KissMeData/098660/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	200800	127545112	1965	1965	1965	1965	1673
3	20240603	200700	127545112	1965	1965	1965	1965	0
4	20240603	200600	127545112	1965	1965	1965	1965	0
5	20240603	200500	127545112	1965	1965	1965	1965	0
6	20240603	200400	127545112	1965	1965	1965	1965	0
7	20240603	200300	127545112	1965	1965	1965	1965	0
8	20240603	200200	127545112	1965	1965	1965	1965	0
9	20240603	200100	127545112	1965	1965	1965	1965	0
10	20240603	200000	127545112	1965	1965	1965	1965	0
11	20240603	195900	127545112	1965	1965	1965	1965	0
12	20240603	195800	127545112	1965	1965	1965	1965	0
13	20240603	195700	127545112	1965	1965	1965	1965	0
14	20240603	195600	127545112	1965	1965	1965	1965	0
15	20240603	195500	127545112	1965	1965	1965	1965	0
16	20240603	195400	127545112	1965	1965	1965	1965	0
17	20240603	195300	127545112	1965	1965	1965	1965	0
18	20240603	195200	127545112	1965	1965	1965	1965	0
19	20240603	195100	127545112	1965	1965	1965	1965	0
20	20240603	195000	127545112	1965	1965	1965	1965	0
21	20240603	194900	127545112	1965	1965	1965	1965	0
22	20240603	194800	127545112	1965	1965	1965	1965	0
23	20240603	194700	127545112	1965	1965	1965	1965	0
24	20240603	194600	127545112	1965	1965	1965	1965	0
25	20240603	194500	127545112	1965	1965	1965	1965	0
26	20240603	194400	127545112	1965	1965	1965	1965	0
27	20240603	194300	127545112	1965	1965	1965	1965	0
28	20240603	194200	127545112	1965	1965	1965	1965	0
29	20240603	194100	127545112	1965	1965	1965	1965	0
30	20240603	194000	127545112	1965	1965	1965	1965	0
31	20240603	193900	127545112	1965	1965	1965	1965	0
32	20240603	193800	127545112	1965	1965	1965	1965	1673
33	20240603	193700	127545112	1965	1965	1965	1965	0
34	20240603	193600	127545112	1965	1965	1965	1965	0
35	20240603	193500	127545112	1965	1965	1965	1965	0
36	20240603	193400	127545112	1965	1965	1965	1965	0
37	20240603	193300	127545112	1965	1965	1965	1965	0
38	20240603	193200	127545112	1965	1965	1965	1965	0
39	20240603	193100	127545112	1965	1965	1965	1965	0
40	20240603	193000	127545112	1965	1965	1965	1965	0
41	20240603	192900	127545112	1965	1965	1965	1965	0
42	20240603	192800	127545112	1965	1965	1965	1965	0
43	20240603	192700	127545112	1965	1965	1965	1965	0
44	20240603	192600	127545112	1965	1965	1965	1965	0
45	20240603	192500	127545112	1965	1965	1965	1965	0
46	20240603	192400	127545112	1965	1965	1965	1965	0
47	20240603	192300	127545112	1965	1965	1965	1965	0
48	20240603	192200	127545112	1965	1965	1965	1965	0
49	20240603	192100	127545112	1965	1965	1965	1965	0
50	20240603	192000	127545112	1965	1965	1965	1965	0
51	20240603	191900	127545112	1965	1965	1965	1965	0
52	20240603	191800	127545112	1965	1965	1965	1965	0
53	20240603	191700	127545112	1965	1965	1965	1965	0
54	20240603	191600	127545112	1965	1965	1965	1965	0
55	20240603	191500	127545112	1965	1965	1965	1965	0
56	20240603	191400	127545112	1965	1965	1965	1965	0
57	20240603	191300	127545112	1965	1965	1965	1965	0
58	20240603	191200	127545112	1965	1965	1965	1965	0
59	20240603	191100	127545112	1965	1965	1965	1965	0
60	20240603	191000	127545112	1965	1965	1965	1965	0
61	20240603	190900	127545112	1965	1965	1965	1965	0
62	20240603	190800	127545112	1965	1965	1965	1965	1673
63	20240603	190700	127545112	1965	1965	1965	1965	0
64	20240603	190600	127545112	1965	1965	1965	1965	0
65	20240603	190500	127545112	1965	1965	1965	1965	0
66	20240603	190400	127545112	1965	1965	1965	1965	0
67	20240603	190300	127545112	1965	1965	1965	1965	0
68	20240603	190200	127545112	1965	1965	1965	1965	0
69	20240603	190100	127545112	1965	1965	1965	1965	0
70	20240603	190000	127545112	1965	1965	1965	1965	0
71	20240603	185900	127545112	1965	1965	1965	1965	0
72	20240603	185800	127545112	1965	1965	1965	1965	0
73	20240603	185700	127545112	1965	1965	1965	1965	0
74	20240603	185600	127545112	1965	1965	1965	1965	0
75	20240603	185500	127545112	1965	1965	1965	1965	0
76	20240603	185400	127545112	1965	1965	1965	1965	0
77	20240603	185300	127545112	1965	1965	1965	1965	0
78	20240603	185200	127545112	1965	1965	1965	1965	0
79	20240603	185100	127545112	1965	1965	1965	1965	0
80	20240603	185000	127545112	1965	1965	1965	1965	0
81	20240603	184900	127545112	1965	1965	1965	1965	0
82	20240603	184800	127545112	1965	1965	1965	1965	0
83	20240603	184700	127545112	1965	1965	1965	1965	0
84	20240603	184600	127545112	1965	1965	1965	1965	0
85	20240603	184500	127545112	1965	1965	1965	1965	0
86	20240603	184400	127545112	1965	1965	1965	1965	0
87	20240603	184300	127545112	1965	1965	1965	1965	0
88	20240603	184200	127545112	1965	1965	1965	1965	0
89	20240603	184100	127545112	1965	1965	1965	1965	0
90	20240603	184000	127545112	1965	1965	1965	1965	0
91	20240603	183900	127545112	1965	1965	1965	1965	0
92	20240603	183800	127545112	1965	1965	1965	1965	1673
93	20240603	183700	127545112	1965	1965	1965	1965	0
94	20240603	183600	127545112	1965	1965	1965	1965	0
95	20240603	183500	127545112	1965	1965	1965	1965	0
96	20240603	183400	127545112	1965	1965	1965	1965	0
97	20240603	183300	127545112	1965	1965	1965	1965	0
98	20240603	183200	127545112	1965	1965	1965	1965	0
99	20240603	183100	127545112	1965	1965	1965	1965	0
100	20240603	183000	127545112	1965	1965	1965	1965	0
101	20240603	182900	127545112	1965	1965	1965	1965	0
102	20240603	182800	127545112	1965	1965	1965	1965	0
103	20240603	182700	127545112	1965	1965	1965	1965	0
104	20240603	182600	127545112	1965	1965	1965	1965	0
105	20240603	182500	127545112	1965	1965	1965	1965	0
106	20240603	182400	127545112	1965	1965	1965	1965	0
107	20240603	182300	127545112	1965	1965	1965	1965	0
108	20240603	182200	127545112	1965	1965	1965	1965	0
109	20240603	182100	127545112	1965	1965	1965	1965	0
110	20240603	182000	127545112	1965	1965	1965	1965	0
111	20240603	181900	127545112	1965	1965	1965	1965	0
112	20240603	181800	127545112	1965	1965	1965	1965	0
113	20240603	181700	127545112	1965	1965	1965	1965	0
114	20240603	181600	127545112	1965	1965	1965	1965	0
115	20240603	181500	127545112	1965	1965	1965	1965	0
116	20240603	181400	127545112	1965	1965	1965	1965	0
117	20240603	181300	127545112	1965	1965	1965	1965	0
118	20240603	181200	127545112	1965	1965	1965	1965	0
119	20240603	181100	127545112	1965	1965	1965	1965	0
120	20240603	181000	127545112	1965	1965	1965	1965	0
121	20240603	180900	127545112	1965	1965	1965	1965	0
122	20240603	180800	127545112	1965	1965	1965	1965	1673
123	20240603	180700	127545112	1965	1965	1965	1965	0
124	20240603	180600	127545112	1965	1965	1965	1965	0
125	20240603	180500	127545112	1965	1965	1965	1965	0
126	20240603	180400	127545112	1965	1965	1965	1965	0
127	20240603	180300	127545112	1965	1965	1965	1965	0
128	20240603	180200	127545112	1965	1965	1965	1965	0
129	20240603	180100	127545112	1965	1965	1965	1965	0
130	20240603	180000	127545112	1965	1965	1965	1965	0
131	20240603	175900	127545112	1965	1965	1965	1965	0
132	20240603	175800	127545112	1965	1965	1965	1965	0
133	20240603	175700	127545112	1965	1965	1965	1965	0
134	20240603	175600	127545112	1965	1965	1965	1965	0
135	20240603	175500	127545112	1965	1965	1965	1965	0
136	20240603	175400	127545112	1965	1965	1965	1965	0
137	20240603	175300	127545112	1965	1965	1965	1965	0
138	20240603	175200	127545112	1965	1965	1965	1965	0
139	20240603	175100	127545112	1965	1965	1965	1965	0
140	20240603	175000	127545112	1965	1965	1965	1965	0
141	20240603	174900	127545112	1965	1965	1965	1965	0
142	20240603	174800	127545112	1965	1965	1965	1965	0
143	20240603	174700	127545112	1965	1965	1965	1965	0
144	20240603	174600	127545112	1965	1965	1965	1965	0
145	20240603	174500	127545112	1965	1965	1965	1965	0
146	20240603	174400	127545112	1965	1965	1965	1965	0
147	20240603	174300	127545112	1965	1965	1965	1965	0
148	20240603	174200	127545112	1965	1965	1965	1965	0
149	20240603	174100	127545112	1965	1965	1965	1965	0
150	20240603	174000	127545112	1965	1965	1965	1965	0
151	20240603	173900	127545112	1965	1965	1965	1965	0
152	20240603	173800	127545112	1965	1965	1965	1965	1673
153	20240603	173700	127545112	1965	1965	1965	1965	0
154	20240603	173600	127545112	1965	1965	1965	1965	0
155	20240603	173500	127545112	1965	1965	1965	1965	0
156	20240603	173400	127545112	1965	1965	1965	1965	0
157	20240603	173300	127545112	1965	1965	1965	1965	0
158	20240603	173200	127545112	1965	1965	1965	1965	0
159	20240603	173100	127545112	1965	1965	1965	1965	0
160	20240603	173000	127545112	1965	1965	1965	1965	0
161	20240603	172900	127545112	1965	1965	1965	1965	0
162	20240603	172800	127545112	1965	1965	1965	1965	0
163	20240603	172700	127545112	1965	1965	1965	1965	0
164	20240603	172600	127545112	1965	1965	1965	1965	0
165	20240603	172500	127545112	1965	1965	1965	1965	0
166	20240603	172400	127545112	1965	1965	1965	1965	0
167	20240603	172300	127545112	1965	1965	1965	1965	0
168	20240603	172200	127545112	1965	1965	1965	1965	0
169	20240603	172100	127545112	1965	1965	1965	1965	0
170	20240603	172000	127545112	1965	1965	1965	1965	0
171	20240603	171900	127545112	1965	1965	1965	1965	0
172	20240603	171800	127545112	1965	1965	1965	1965	0
173	20240603	171700	127545112	1965	1965	1965	1965	0
174	20240603	171600	127545112	1965	1965	1965	1965	0
175	20240603	171500	127545112	1965	1965	1965	1965	0
176	20240603	171400	127545112	1965	1965	1965	1965	0
177	20240603	171300	127545112	1965	1965	1965	1965	0
178	20240603	171200	127545112	1965	1965	1965	1965	0
179	20240603	171100	127545112	1965	1965	1965	1965	0
180	20240603	171000	127545112	1965	1965	1965	1965	0
181	20240603	170900	127545112	1965	1965	1965	1965	0
182	20240603	170800	127545112	1965	1965	1965	1965	1673
183	20240603	170700	127545112	1965	1965	1965	1965	0
184	20240603	170600	127545112	1965	1965	1965	1965	0
185	20240603	170500	127545112	1965	1965	1965	1965	0
186	20240603	170400	127545112	1965	1965	1965	1965	0
187	20240603	170300	127545112	1965	1965	1965	1965	0
188	20240603	170200	127545112	1965	1965	1965	1965	0
189	20240603	170100	127545112	1965	1965	1965	1965	0
190	20240603	170000	127545112	1965	1965	1965	1965	0
191	20240603	165900	127545112	1965	1965	1965	1965	0
192	20240603	165800	127545112	1965	1965	1965	1965	0
193	20240603	165700	127545112	1965	1965	1965	1965	0
194	20240603	165600	127545112	1965	1965	1965	1965	0
195	20240603	165500	127545112	1965	1965	1965	1965	0
196	20240603	165400	127545112	1965	1965	1965	1965	0
197	20240603	165300	127545112	1965	1965	1965	1965	0
198	20240603	165200	127545112	1965	1965	1965	1965	0
199	20240603	165100	127545112	1965	1965	1965	1965	0
200	20240603	165000	127545112	1965	1965	1965	1965	0
201	20240603	164900	127545112	1965	1965	1965	1965	0
202	20240603	164800	127545112	1965	1965	1965	1965	0
203	20240603	164700	127545112	1965	1965	1965	1965	0
204	20240603	164600	127545112	1965	1965	1965	1965	0
205	20240603	164500	127545112	1965	1965	1965	1965	0
206	20240603	164400	127545112	1965	1965	1965	1965	0
207	20240603	164300	127545112	1965	1965	1965	1965	0
208	20240603	164200	127545112	1965	1965	1965	1965	0
209	20240603	164100	127545112	1965	1965	1965	1965	0
210	20240603	164000	127545112	1965	1965	1965	1965	0
211	20240603	163900	127545112	1965	1965	1965	1965	0
212	20240603	163800	127545112	1965	1965	1965	1965	1673
213	20240603	163700	127545112	1965	1965	1965	1965	0
214	20240603	163600	127545112	1965	1965	1965	1965	0
215	20240603	163500	127545112	1965	1965	1965	1965	0
216	20240603	163400	127545112	1965	1965	1965	1965	0
217	20240603	163300	127545112	1965	1965	1965	1965	0
218	20240603	163200	127545112	1965	1965	1965	1965	0
219	20240603	163100	127545112	1965	1965	1965	1965	0
220	20240603	163000	127545112	1965	1965	1965	1965	0
221	20240603	162900	127545112	1965	1965	1965	1965	0
222	20240603	162800	127545112	1965	1965	1965	1965	0
223	20240603	162700	127545112	1965	1965	1965	1965	0
224	20240603	162600	127545112	1965	1965	1965	1965	0
225	20240603	162500	127545112	1965	1965	1965	1965	0
226	20240603	162400	127545112	1965	1965	1965	1965	0
227	20240603	162300	127545112	1965	1965	1965	1965	0
228	20240603	162200	127545112	1965	1965	1965	1965	0
229	20240603	162100	127545112	1965	1965	1965	1965	0
230	20240603	162000	127545112	1965	1965	1965	1965	0
231	20240603	161900	127545112	1965	1965	1965	1965	0
232	20240603	161800	127545112	1965	1965	1965	1965	0
233	20240603	161700	127545112	1965	1965	1965	1965	0
234	20240603	161600	127545112	1965	1965	1965	1965	0
235	20240603	161500	127545112	1965	1965	1965	1965	0
236	20240603	161400	127545112	1965	1965	1965	1965	0
237	20240603	161300	127545112	1965	1965	1965	1965	0
238	20240603	161200	127545112	1965	1965	1965	1965	0
239	20240603	161100	127545112	1965	1965	1965	1965	0
240	20240603	161000	127545112	1965	1965	1965	1965	0
241	20240603	160900	127545112	1965	1965	1965	1965	0
242	20240603	160800	127545112	1965	1965	1965	1965	1673
243	20240603	160700	127545112	1965	1965	1965	1965	0
244	20240603	160600	127545112	1965	1965	1965	1965	0
245	20240603	160500	127545112	1965	1965	1965	1965	0
246	20240603	160400	127545112	1965	1965	1965	1965	0
247	20240603	160300	127545112	1965	1965	1965	1965	0
248	20240603	160200	127545112	1965	1965	1965	1965	0
249	20240603	160100	127545112	1965	1965	1965	1965	0
250	20240603	160000	127545112	1965	1965	1965	1965	0
251	20240603	155900	127545112	1965	1965	1965	1965	0
252	20240603	155800	127545112	1965	1965	1965	1965	0
253	20240603	155700	127545112	1965	1965	1965	1965	0
254	20240603	155600	127545112	1965	1965	1965	1965	0
255	20240603	155500	127545112	1965	1965	1965	1965	0
256	20240603	155400	127545112	1965	1965	1965	1965	0
257	20240603	155300	127545112	1965	1965	1965	1965	0
258	20240603	155200	127545112	1965	1965	1965	1965	0
259	20240603	155100	127545112	1965	1965	1965	1965	0
260	20240603	155000	127545112	1965	1965	1965	1965	0
261	20240603	154900	127545112	1965	1965	1965	1965	0
262	20240603	154800	127545112	1965	1965	1965	1965	0
263	20240603	154700	127545112	1965	1965	1965	1965	0
264	20240603	154600	127545112	1965	1965	1965	1965	0
265	20240603	154500	127545112	1965	1965	1965	1965	0
266	20240603	154400	127545112	1965	1965	1965	1965	0
267	20240603	154300	127545112	1965	1965	1965	1965	0
268	20240603	154200	127545112	1965	1965	1965	1965	0
269	20240603	154100	127545112	1965	1965	1965	1965	0
270	20240603	154000	127545112	1965	1965	1965	1965	0
271	20240603	153900	127545112	1965	1965	1965	1965	0
272	20240603	153800	127545112	1965	1965	1965	1965	1673
273	20240603	153700	127545112	1965	1965	1965	1965	0
274	20240603	153600	127545112	1965	1965	1965	1965	0
275	20240603	153500	127545112	1965	1965	1965	1965	0
276	20240603	153400	127545112	1965	1965	1965	1965	0
277	20240603	153300	127545112	1965	1965	1965	1965	0
278	20240603	153200	127545112	1965	1965	1965	1965	0
279	20240603	153100	127545112	1965	1965	1965	1965	0
280	20240603	153000	127545112	1965	1965	1965	1965	1673
281	20240603	152900	124257667	1960	1960	1960	1960	0
282	20240603	152800	124257667	1960	1960	1960	1960	0
283	20240603	152700	124257667	1960	1960	1960	1960	0
284	20240603	152600	124257667	1960	1960	1960	1960	0
285	20240603	152500	124257667	1960	1960	1960	1960	0
286	20240603	152400	124257667	1960	1960	1960	1960	0
287	20240603	152300	124257667	1960	1960	1960	1960	0
288	20240603	152200	124257667	1960	1960	1960	1960	0
289	20240603	152100	124257667	1960	1960	1960	1960	0
290	20240603	152000	124257667	1960	1960	1960	1960	0
291	20240603	151900	124257667	1960	1960	1960	1960	0
292	20240603	151800	124257667	1960	1960	1960	1960	0
293	20240603	151700	124257667	1960	1960	1960	1960	0
294	20240603	151600	124257667	1960	1960	1960	1960	200
295	20240603	151500	123865667	1961	1961	1961	1961	0
296	20240603	151400	123865667	1961	1961	1961	1961	0
297	20240603	151300	123865667	1961	1961	1961	1961	0
298	20240603	151200	123865667	1961	1961	1961	1961	0
299	20240603	151100	123865667	1961	1961	1961	1961	987
300	20240603	151000	121930160	1961	1961	1961	1961	3
301	20240603	150900	121924277	1961	1961	1961	1961	2
302	20240603	150800	121920355	1952	1952	1952	1952	0
303	20240603	150700	121920355	1952	1952	1952	1952	0
304	20240603	150600	121920355	1952	1952	1952	1952	0
305	20240603	150500	121920355	1952	1952	1952	1952	0
306	20240603	150400	121920355	1952	1952	1952	1952	0
307	20240603	150300	121920355	1952	1954	1954	1952	29
308	20240603	150200	121863727	1962	1962	1962	1962	0
309	20240603	150100	121863727	1962	1962	1962	1962	0
310	20240603	150000	121863727	1962	1962	1962	1962	0
311	20240603	145900	121863727	1962	1962	1962	1962	0
312	20240603	145800	121863727	1962	1962	1962	1962	0
313	20240603	145700	121863727	1962	1962	1962	1962	0
314	20240603	145600	121863727	1962	1962	1962	1962	0
315	20240603	145500	121863727	1962	1962	1962	1962	0
316	20240603	145400	121863727	1962	1962	1962	1962	0
317	20240603	145300	121863727	1962	1962	1962	1962	0
318	20240603	145200	121863727	1962	1962	1962	1962	0
319	20240603	145100	121863727	1962	1962	1962	1962	0
320	20240603	145000	121863727	1962	1962	1962	1962	0
321	20240603	144900	121863727	1962	1962	1962	1962	0
322	20240603	144800	121863727	1962	1962	1962	1962	0
323	20240603	144700	121863727	1962	1962	1962	1962	0
324	20240603	144600	121863727	1962	1962	1962	1962	0
325	20240603	144500	121863727	1962	1962	1962	1962	0
326	20240603	144400	121863727	1962	1960	1962	1960	500
327	20240603	144300	120883015	1960	1960	1960	1960	0
328	20240603	144200	120883015	1960	1960	1960	1960	0
329	20240603	144100	120883015	1960	1960	1960	1960	0
330	20240603	144000	120883015	1960	1960	1960	1960	1
331	20240603	143900	120881055	1960	1960	1960	1960	0
332	20240603	143800	120881055	1960	1960	1960	1960	0
333	20240603	143700	120881055	1960	1960	1960	1960	0
334	20240603	143600	120881055	1960	1960	1960	1960	0
335	20240603	143500	120881055	1960	1960	1960	1960	987
336	20240603	143400	118946535	1953	1953	1953	1953	0
337	20240603	143300	118946535	1953	1953	1953	1953	3
338	20240603	143200	118940676	1960	1960	1960	1960	0
339	20240603	143100	118940676	1960	1960	1960	1960	0
340	20240603	143000	118940676	1960	1960	1960	1960	0
341	20240603	142900	118940676	1960	1960	1960	1960	0
342	20240603	142800	118940676	1960	1960	1960	1960	590
343	20240603	142700	117784276	1953	1953	1953	1953	0
344	20240603	142600	117784276	1953	1953	1953	1953	125
345	20240603	142500	117540151	1953	1953	1953	1953	0
346	20240603	142400	117540151	1953	1953	1953	1953	23
347	20240603	142300	117495232	1953	1953	1953	1953	0
348	20240603	142200	117495232	1953	1953	1953	1953	0
349	20240603	142100	117495232	1953	1953	1953	1953	125
350	20240603	142000	117251107	1960	1960	1960	1960	61
351	20240603	141900	117131547	1960	1960	1960	1960	0
352	20240603	141800	117131547	1960	1960	1960	1960	0
353	20240603	141700	117131547	1960	1959	1960	1959	20
354	20240603	141600	117092363	1954	1954	1954	1954	125
355	20240603	141500	116848113	1959	1959	1959	1959	0
356	20240603	141400	116848113	1959	1959	1959	1959	1455
357	20240603	141300	113997768	1954	1954	1954	1954	0
358	20240603	141200	113997768	1954	1954	1954	1954	0
359	20240603	141100	113997768	1954	1954	1954	1954	125
360	20240603	141000	113753518	1953	1953	1953	1953	0
361	20240603	140900	113753518	1953	1953	1953	1953	0
362	20240603	140800	113753518	1953	1953	1953	1953	0
363	20240603	140700	113753518	1953	1953	1953	1953	0
364	20240603	140600	113753518	1953	1953	1953	1953	125
365	20240603	140500	113509393	1952	1952	1952	1952	0
366	20240603	140400	113509393	1952	1952	1952	1952	0
367	20240603	140300	113509393	1952	1952	1952	1952	0
368	20240603	140200	113509393	1952	1952	1952	1952	0
369	20240603	140100	113509393	1952	1952	1952	1952	125
370	20240603	140000	113265393	1963	1963	1963	1963	1
371	20240603	135900	113263430	1952	1952	1952	1952	0
372	20240603	135800	113263430	1952	1952	1952	1952	109
373	20240603	135700	113050662	1952	1952	1952	1952	699
374	20240603	135600	111686214	1953	1953	1953	1953	125
375	20240603	135500	111442089	1953	1953	1953	1953	0
376	20240603	135400	111442089	1953	1953	1953	1953	0
377	20240603	135300	111442089	1953	1953	1953	1953	0
378	20240603	135200	111442089	1953	1953	1953	1953	0
379	20240603	135100	111442089	1953	1953	1953	1953	125
380	20240603	135000	111197964	1960	1960	1960	1960	0
381	20240603	134900	111197964	1960	1960	1960	1960	0
382	20240603	134800	111197964	1960	1960	1960	1960	0
383	20240603	134700	111197964	1960	1960	1960	1960	0
384	20240603	134600	111197964	1960	1959	1960	1952	1227
385	20240603	134500	108794900	1952	1952	1952	1952	1004
386	20240603	134400	106835092	1951	1951	1951	1951	0
387	20240603	134300	106835092	1951	1951	1951	1951	0
388	20240603	134200	106835092	1951	1951	1951	1951	0
389	20240603	134100	106835092	1951	1951	1951	1951	125
390	20240603	134000	106591217	1959	1959	1959	1959	1
391	20240603	133900	106589258	1959	1959	1959	1959	0
392	20240603	133800	106589258	1959	1951	1959	1951	87
393	20240603	133700	106419489	1951	1951	1951	1951	0
394	20240603	133600	106419489	1951	1951	1951	1951	42
395	20240603	133500	106337547	1959	1959	1959	1959	0
396	20240603	133400	106337547	1959	1959	1959	1959	0
397	20240603	133300	106337547	1959	1959	1959	1959	0
398	20240603	133200	106337547	1959	1959	1959	1959	87
399	20240603	133100	106167114	1951	1951	1951	1951	125
400	20240603	133000	105923239	1959	1959	1959	1959	0
401	20240603	132900	105923239	1959	1959	1959	1959	10
402	20240603	132800	105903649	1951	1951	1951	1951	0
403	20240603	132700	105903649	1951	1951	1951	1951	0
404	20240603	132600	105903649	1951	1951	1951	1951	125
405	20240603	132500	105659774	1959	1959	1959	1959	0
406	20240603	132400	105659774	1959	1959	1959	1959	10
407	20240603	132300	105640184	1951	1951	1951	1951	0
408	20240603	132200	105640184	1951	1951	1951	1951	180
409	20240603	132100	105289004	1951	1951	1951	1951	125
410	20240603	132000	105045129	1959	1959	1959	1959	1
411	20240603	131900	105043170	1951	1951	1951	1951	0
412	20240603	131800	105043170	1951	1951	1951	1951	0
413	20240603	131700	105043170	1951	1951	1951	1951	26
414	20240603	131600	104992444	1951	1951	1951	1951	99
415	20240603	131500	104799295	1951	1951	1951	1951	0
416	20240603	131400	104799295	1951	1951	1951	1951	19
417	20240603	131300	104762226	1951	1951	1951	1951	0
418	20240603	131200	104762226	1951	1951	1951	1951	0
419	20240603	131100	104762226	1951	1952	1952	1951	136
420	20240603	131000	104496879	1952	1951	1952	1951	101
421	20240603	130900	104299794	1951	1951	1951	1951	0
422	20240603	130800	104299794	1951	1951	1951	1951	1
423	20240603	130700	104297843	1951	1951	1951	1951	57
424	20240603	130600	104186636	1951	1951	1951	1951	1
425	20240603	130500	104184685	1952	1952	1952	1952	0
426	20240603	130400	104184685	1952	1952	1952	1952	87
427	20240603	130300	104014861	1952	1952	1952	1952	0
428	20240603	130200	104014861	1952	1952	1952	1952	10
429	20240603	130100	103995341	1952	1952	1952	1952	29
430	20240603	130000	103938733	1959	1959	1959	1959	2
431	20240603	125900	103934815	1959	1959	1959	1959	0
432	20240603	125800	103934815	1959	1959	1959	1959	0
433	20240603	125700	103934815	1959	1959	1959	1959	29
434	20240603	125600	103878004	1950	1950	1950	1950	126
435	20240603	125500	103632304	1951	1951	1951	1951	0
436	20240603	125400	103632304	1951	1951	1951	1951	125
437	20240603	125300	103388429	1951	1951	1951	1951	0
438	20240603	125200	103388429	1951	1951	1951	1951	0
439	20240603	125100	103388429	1951	1951	1951	1951	1
440	20240603	125000	103386478	1950	1950	1950	1950	0
441	20240603	124900	103386478	1950	1950	1950	1950	0
442	20240603	124800	103386478	1950	1950	1950	1950	0
443	20240603	124700	103386478	1950	1950	1950	1950	0
444	20240603	124600	103386478	1950	1950	1950	1950	126
445	20240603	124500	103140778	1958	1958	1958	1958	0
446	20240603	124400	103140778	1958	1958	1958	1958	0
447	20240603	124300	103140778	1958	1958	1958	1958	1021
448	20240603	124200	101141660	1950	1950	1950	1950	0
449	20240603	124100	101141660	1950	1950	1950	1950	126
450	20240603	124000	100895960	1957	1957	1957	1957	2
451	20240603	123900	100892046	1950	1950	1950	1950	0
452	20240603	123800	100892046	1950	1950	1950	1950	0
453	20240603	123700	100892046	1950	1950	1950	1950	125
454	20240603	123600	100648296	1950	1950	1950	1950	1
455	20240603	123500	100646346	1950	1950	1950	1950	0
456	20240603	123400	100646346	1950	1950	1950	1950	0
457	20240603	123300	100646346	1950	1950	1950	1950	0
458	20240603	123200	100646346	1950	1950	1950	1950	0
459	20240603	123100	100646346	1950	1950	1950	1950	126
460	20240603	123000	100400646	1960	1960	1960	1960	0
461	20240603	122900	100400646	1960	1956	1960	1956	5
462	20240603	122800	100390862	1956	1956	1956	1956	0
463	20240603	122700	100390862	1956	1956	1956	1956	245
464	20240603	122600	99911642	1960	1950	1960	1950	132
465	20240603	122500	99654192	1955	1954	1955	1954	7824
466	20240603	122400	84360762	1950	1950	1950	1950	67
467	20240603	122300	84230112	1949	1949	1949	1949	0
468	20240603	122200	84230112	1949	1949	1949	1949	0
469	20240603	122100	84230112	1949	1949	1949	1949	286
470	20240603	122000	83672698	1950	1950	1950	1950	2
471	20240603	121900	83668798	1949	1949	1949	1949	0
472	20240603	121800	83668798	1949	1950	1950	1949	27
473	20240603	121700	83616174	1950	1950	1950	1950	84
474	20240603	121600	83452374	1950	1950	1950	1950	42
475	20240603	121500	83370474	1954	1954	1954	1954	0
476	20240603	121400	83370474	1954	1954	1954	1954	0
477	20240603	121300	83370474	1954	1954	1954	1954	0
478	20240603	121200	83370474	1954	1954	1954	1954	95
479	20240603	121100	83184844	1950	1950	1950	1950	0
480	20240603	121000	83184844	1950	1950	1950	1950	0
481	20240603	120900	83184844	1950	1950	1950	1950	0
482	20240603	120800	83184844	1950	1950	1950	1950	1
483	20240603	120700	83182894	1950	1953	1953	1950	1350
484	20240603	120600	80550147	1954	1954	1954	1954	0
485	20240603	120500	80550147	1954	1954	1954	1954	0
486	20240603	120400	80550147	1954	1954	1954	1954	3
487	20240603	120300	80544285	1954	1954	1954	1954	0
488	20240603	120200	80544285	1954	1954	1954	1954	0
489	20240603	120100	80544285	1954	1954	1954	1954	1
490	20240603	120000	80542331	1954	1954	1954	1954	2
491	20240603	115900	80538423	1954	1954	1954	1954	0
492	20240603	115800	80538423	1954	1954	1954	1954	100
493	20240603	115700	80343023	1954	1954	1954	1954	102
494	20240603	115600	80143715	1954	1954	1954	1954	0
495	20240603	115500	80143715	1954	1954	1954	1954	0
496	20240603	115400	80143715	1954	1954	1954	1954	4
497	20240603	115300	80135899	1954	1954	1954	1954	0
498	20240603	115200	80135899	1954	1954	1954	1954	0
499	20240603	115100	80135899	1954	1954	1954	1954	0
500	20240603	115000	80135899	1954	1954	1954	1954	7
501	20240603	114900	80122221	1954	1954	1954	1954	1
502	20240603	114800	80120267	1954	1954	1954	1954	0
503	20240603	114700	80120267	1954	1954	1954	1954	130
504	20240603	114600	79866247	1954	1954	1954	1954	0
505	20240603	114500	79866247	1954	1954	1954	1954	0
506	20240603	114400	79866247	1954	1954	1954	1954	0
507	20240603	114300	79866247	1954	1954	1954	1954	0
508	20240603	114200	79866247	1954	1954	1954	1954	0
509	20240603	114100	79866247	1954	1954	1954	1954	5
510	20240603	114000	79856477	1954	1954	1954	1954	2
511	20240603	113900	79852569	1954	1954	1954	1954	0
512	20240603	113800	79852569	1954	1954	1954	1954	0
513	20240603	113700	79852569	1954	1954	1954	1954	0
514	20240603	113600	79852569	1954	1954	1954	1954	0
515	20240603	113500	79852569	1954	1954	1954	1954	0
516	20240603	113400	79852569	1954	1954	1954	1954	500
517	20240603	113300	78875569	1954	1954	1954	1954	0
518	20240603	113200	78875569	1954	1954	1954	1954	15
519	20240603	113100	78846259	1954	1954	1954	1954	20
520	20240603	113000	78807179	1954	1954	1954	1954	0
521	20240603	112900	78807179	1954	1954	1954	1954	0
522	20240603	112800	78807179	1954	1954	1954	1954	0
523	20240603	112700	78807179	1954	1954	1954	1954	0
524	20240603	112600	78807179	1954	1954	1954	1954	0
525	20240603	112500	78807179	1954	1954	1954	1954	0
526	20240603	112400	78807179	1954	1954	1954	1954	0
527	20240603	112300	78807179	1954	1954	1954	1954	4
528	20240603	112200	78799363	1954	1954	1954	1954	0
529	20240603	112100	78799363	1954	1954	1954	1954	0
530	20240603	112000	78799363	1954	1954	1954	1954	12
531	20240603	111900	78775915	1954	1954	1954	1954	0
532	20240603	111800	78775915	1954	1954	1954	1954	0
533	20240603	111700	78775915	1954	1954	1954	1954	0
534	20240603	111600	78775915	1954	1954	1954	1954	0
535	20240603	111500	78775915	1954	1954	1954	1954	1
536	20240603	111400	78773961	1951	1951	1951	1951	0
537	20240603	111300	78773961	1951	1951	1951	1951	0
538	20240603	111200	78773961	1951	1951	1951	1951	0
539	20240603	111100	78773961	1951	1951	1951	1951	0
540	20240603	111000	78773961	1951	1951	1951	1951	0
541	20240603	110900	78773961	1951	1951	1951	1951	0
542	20240603	110800	78773961	1951	1951	1951	1951	0
543	20240603	110700	78773961	1951	1951	1951	1951	515
544	20240603	110600	77769196	1952	1952	1952	1952	534
545	20240603	110500	76726828	1952	1952	1952	1952	0
546	20240603	110400	76726828	1952	1952	1952	1952	0
547	20240603	110300	76726828	1952	1952	1952	1952	0
548	20240603	110200	76726828	1952	1952	1952	1952	0
549	20240603	110100	76726828	1952	1952	1952	1952	41
550	20240603	110000	76646796	1954	1954	1954	1954	2
551	20240603	105900	76642888	1954	1954	1954	1954	300
552	20240603	105800	76056688	1954	1954	1954	1954	0
553	20240603	105700	76056688	1954	1954	1954	1954	0
554	20240603	105600	76056688	1954	1954	1954	1954	61
555	20240603	105500	75937494	1954	1954	1954	1954	0
556	20240603	105400	75937494	1954	1954	1954	1954	0
557	20240603	105300	75937494	1954	1954	1954	1954	0
558	20240603	105200	75937494	1954	1954	1954	1954	0
559	20240603	105100	75937494	1954	1954	1954	1954	0
560	20240603	105000	75937494	1954	1954	1954	1954	0
561	20240603	104900	75937494	1954	1954	1954	1954	11
562	20240603	104800	75916000	1955	1955	1955	1955	0
563	20240603	104700	75916000	1955	1955	1955	1955	0
564	20240603	104600	75916000	1955	1955	1955	1955	100
565	20240603	104500	75720500	1955	1955	1955	1955	0
566	20240603	104400	75720500	1955	1955	1955	1955	0
567	20240603	104300	75720500	1955	1955	1955	1955	0
568	20240603	104200	75720500	1955	1955	1955	1955	0
569	20240603	104100	75720500	1955	1955	1955	1955	0
570	20240603	104000	75720500	1955	1955	1955	1955	2
571	20240603	103900	75716590	1952	1955	1955	1952	55
572	20240603	103800	75609164	1955	1955	1955	1955	0
573	20240603	103700	75609164	1955	1955	1955	1955	0
574	20240603	103600	75609164	1955	1955	1955	1955	0
575	20240603	103500	75609164	1955	1955	1955	1955	0
576	20240603	103400	75609164	1955	1955	1955	1955	0
577	20240603	103300	75609164	1955	1955	1955	1955	310
578	20240603	103200	75003114	1953	1953	1953	1953	0
579	20240603	103100	75003114	1953	1953	1953	1953	0
580	20240603	103000	75003114	1953	1953	1953	1953	0
581	20240603	102900	75003114	1953	1953	1953	1953	0
582	20240603	102800	75003114	1953	1959	1959	1953	351
583	20240603	102700	74315811	1953	1953	1953	1953	51
584	20240603	102600	74216208	1953	1953	1953	1953	51
585	20240603	102500	74116605	1953	1953	1953	1953	5
586	20240603	102400	74106840	1953	1954	1954	1953	64
587	20240603	102300	73981822	1953	1953	1953	1953	51
588	20240603	102200	73882219	1953	1960	1960	1953	52
589	20240603	102100	73780656	1953	1954	1954	1953	51
590	20240603	102000	73681052	1960	1960	1960	1960	2
591	20240603	101900	73677132	1953	1960	1960	1953	52
592	20240603	101800	73575569	1953	1954	1954	1953	51
593	20240603	101700	73475965	1960	1955	1960	1951	52
594	20240603	101600	73374365	1960	1960	1960	1960	0
595	20240603	101500	73374365	1960	1960	1960	1960	1
596	20240603	101400	73372405	1960	1960	1960	1960	0
597	20240603	101300	73372405	1960	1960	1960	1960	0
598	20240603	101200	73372405	1960	1960	1960	1960	0
599	20240603	101100	73372405	1960	1960	1960	1960	1
600	20240603	101000	73370445	1960	1960	1960	1960	51
601	20240603	100900	73270485	1960	1960	1960	1960	51
602	20240603	100800	73170525	1960	1960	1960	1960	51
603	20240603	100700	73070565	1960	1955	1960	1955	967
604	20240603	100600	71179569	1955	1955	1955	1955	51
605	20240603	100500	71079864	1955	1955	1955	1955	52
606	20240603	100400	70978204	1955	1950	1955	1950	1725
607	20240603	100300	67613746	1950	1950	1950	1950	179
608	20240603	100200	67264696	1950	1950	1950	1950	0
609	20240603	100100	67264696	1950	1950	1950	1950	1013
610	20240603	100000	65289346	1950	1950	1950	1950	53
611	20240603	095900	65185996	1950	1950	1950	1950	52
612	20240603	095800	65084596	1950	1950	1950	1950	0
613	20240603	095700	65084596	1950	1950	1950	1950	1
614	20240603	095600	65082646	1950	1950	1950	1950	11
615	20240603	095500	65061196	1950	1950	1950	1950	0
616	20240603	095400	65061196	1950	1945	1950	1945	1002
617	20240603	095300	63107301	1950	1944	1950	1944	25
618	20240603	095200	63058557	1950	1944	1950	1944	2
619	20240603	095100	63054663	1950	1950	1950	1950	46
620	20240603	095000	62964963	1950	1950	1950	1950	0
621	20240603	094900	62964963	1950	1950	1950	1950	1
622	20240603	094800	62963013	1950	1950	1950	1950	100
623	20240603	094700	62768013	1950	1950	1950	1950	0
624	20240603	094600	62768013	1950	1950	1950	1950	0
625	20240603	094500	62768013	1950	1950	1950	1950	0
626	20240603	094400	62768013	1950	1950	1950	1950	1
627	20240603	094300	62766063	1950	1950	1950	1950	0
628	20240603	094200	62766063	1950	1950	1950	1950	1
629	20240603	094100	62764113	1950	1950	1950	1950	0
630	20240603	094000	62764113	1950	1950	1950	1950	19
631	20240603	093900	62727063	1950	1950	1950	1950	2
632	20240603	093800	62723163	1950	1950	1950	1950	52
633	20240603	093700	62621763	1950	1948	1950	1942	1153
634	20240603	093600	60378945	1950	1950	1950	1950	1
635	20240603	093500	60376995	1950	1948	1950	1948	566
636	20240603	093400	59273876	1949	1949	1949	1949	150
637	20240603	093300	58981526	1949	1949	1949	1949	1
638	20240603	093200	58979577	1948	1948	1948	1948	1
639	20240603	093100	58977629	1949	1949	1949	1949	0
640	20240603	093000	58977629	1949	1949	1949	1947	10
641	20240603	092900	58958141	1950	1950	1950	1950	0
642	20240603	092800	58958141	1950	1950	1950	1950	1
643	20240603	092700	58956191	1942	1942	1942	1942	0
644	20240603	092600	58956191	1942	1942	1942	1942	0
645	20240603	092500	58956191	1942	1950	1950	1942	200
646	20240603	092400	58566479	1950	1950	1950	1950	0
647	20240603	092300	58566479	1950	1950	1950	1950	1
648	20240603	092200	58564529	1941	1941	1941	1941	0
649	20240603	092100	58564529	1941	1947	1950	1941	9785
650	20240603	092000	39521513	1946	1946	1947	1946	1526
651	20240603	091900	36551576	1946	1946	1946	1946	2000
652	20240603	091800	32659576	1946	1945	1946	1945	2012
653	20240603	091700	28744237	1945	1944	1945	1944	106
654	20240603	091600	28538148	1945	1940	1945	1935	280
655	20240603	091500	27995153	1940	1941	1941	1940	260
656	20240603	091400	27490752	1940	1940	1940	1940	0
657	20240603	091300	27490752	1940	1940	1940	1940	43
658	20240603	091200	27407332	1940	1940	1940	1940	0
659	20240603	091100	27407332	1940	1943	1946	1940	2120
660	20240603	091000	23294407	1940	1940	1940	1940	0
661	20240603	090900	23294407	1940	1940	1940	1940	0
662	20240603	090800	23294407	1940	1940	1940	1940	0
663	20240603	090700	23294407	1940	1940	1940	1940	0
664	20240603	090600	23294407	1940	1940	1940	1940	0
665	20240603	090500	23294407	1940	1942	1942	1940	1985
666	20240603	090400	19441895	1969	1949	1969	1940	548
667	20240603	090300	18376529	1970	1970	1970	1970	1
668	20240603	090200	18374559	1950	1950	1950	1950	1632
669	20240603	090100	15192159	1950	1969	1970	1950	1945
670	20240603	090000	11380690	1970	1970	1970	1970	5682