KissMeData/131100/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	201800	81477661	1927	1927	1927	1927	52
3	20240613	201700	81477661	1927	1927	1927	1927	0
4	20240613	201600	81477661	1927	1927	1927	1927	0
5	20240613	201500	81477661	1927	1927	1927	1927	0
6	20240613	201400	81477661	1927	1927	1927	1927	0
7	20240613	201300	81477661	1927	1927	1927	1927	0
8	20240613	201200	81477661	1927	1927	1927	1927	0
9	20240613	201100	81477661	1927	1927	1927	1927	0
10	20240613	201000	81477661	1927	1927	1927	1927	0
11	20240613	200900	81477661	1927	1927	1927	1927	0
12	20240613	200800	81477661	1927	1927	1927	1927	0
13	20240613	200700	81477661	1927	1927	1927	1927	0
14	20240613	200600	81477661	1927	1927	1927	1927	0
15	20240613	200500	81477661	1927	1927	1927	1927	0
16	20240613	200400	81477661	1927	1927	1927	1927	0
17	20240613	200300	81477661	1927	1927	1927	1927	0
18	20240613	200200	81477661	1927	1927	1927	1927	0
19	20240613	200100	81477661	1927	1927	1927	1927	0
20	20240613	200000	81477661	1927	1927	1927	1927	0
21	20240613	195900	81477661	1927	1927	1927	1927	0
22	20240613	195800	81477661	1927	1927	1927	1927	0
23	20240613	195700	81477661	1927	1927	1927	1927	0
24	20240613	195600	81477661	1927	1927	1927	1927	0
25	20240613	195500	81477661	1927	1927	1927	1927	0
26	20240613	195400	81477661	1927	1927	1927	1927	0
27	20240613	195300	81477661	1927	1927	1927	1927	0
28	20240613	195200	81477661	1927	1927	1927	1927	0
29	20240613	195100	81477661	1927	1927	1927	1927	0
30	20240613	195000	81477661	1927	1927	1927	1927	0
31	20240613	194900	81477661	1927	1927	1927	1927	0
32	20240613	194800	81477661	1927	1927	1927	1927	52
33	20240613	194700	81477661	1927	1927	1927	1927	0
34	20240613	194600	81477661	1927	1927	1927	1927	0
35	20240613	194500	81477661	1927	1927	1927	1927	0
36	20240613	194400	81477661	1927	1927	1927	1927	0
37	20240613	194300	81477661	1927	1927	1927	1927	0
38	20240613	194200	81477661	1927	1927	1927	1927	0
39	20240613	194100	81477661	1927	1927	1927	1927	0
40	20240613	194000	81477661	1927	1927	1927	1927	0
41	20240613	193900	81477661	1927	1927	1927	1927	0
42	20240613	193800	81477661	1927	1927	1927	1927	0
43	20240613	193700	81477661	1927	1927	1927	1927	0
44	20240613	193600	81477661	1927	1927	1927	1927	0
45	20240613	193500	81477661	1927	1927	1927	1927	0
46	20240613	193400	81477661	1927	1927	1927	1927	0
47	20240613	193300	81477661	1927	1927	1927	1927	0
48	20240613	193200	81477661	1927	1927	1927	1927	0
49	20240613	193100	81477661	1927	1927	1927	1927	0
50	20240613	193000	81477661	1927	1927	1927	1927	0
51	20240613	192900	81477661	1927	1927	1927	1927	0
52	20240613	192800	81477661	1927	1927	1927	1927	0
53	20240613	192700	81477661	1927	1927	1927	1927	0
54	20240613	192600	81477661	1927	1927	1927	1927	0
55	20240613	192500	81477661	1927	1927	1927	1927	0
56	20240613	192400	81477661	1927	1927	1927	1927	0
57	20240613	192300	81477661	1927	1927	1927	1927	0
58	20240613	192200	81477661	1927	1927	1927	1927	0
59	20240613	192100	81477661	1927	1927	1927	1927	0
60	20240613	192000	81477661	1927	1927	1927	1927	0
61	20240613	191900	81477661	1927	1927	1927	1927	0
62	20240613	191800	81477661	1927	1927	1927	1927	52
63	20240613	191700	81477661	1927	1927	1927	1927	0
64	20240613	191600	81477661	1927	1927	1927	1927	0
65	20240613	191500	81477661	1927	1927	1927	1927	0
66	20240613	191400	81477661	1927	1927	1927	1927	0
67	20240613	191300	81477661	1927	1927	1927	1927	0
68	20240613	191200	81477661	1927	1927	1927	1927	0
69	20240613	191100	81477661	1927	1927	1927	1927	0
70	20240613	191000	81477661	1927	1927	1927	1927	0
71	20240613	190900	81477661	1927	1927	1927	1927	0
72	20240613	190800	81477661	1927	1927	1927	1927	0
73	20240613	190700	81477661	1927	1927	1927	1927	0
74	20240613	190600	81477661	1927	1927	1927	1927	0
75	20240613	190500	81477661	1927	1927	1927	1927	0
76	20240613	190400	81477661	1927	1927	1927	1927	0
77	20240613	190300	81477661	1927	1927	1927	1927	0
78	20240613	190200	81477661	1927	1927	1927	1927	0
79	20240613	190100	81477661	1927	1927	1927	1927	0
80	20240613	190000	81477661	1927	1927	1927	1927	0
81	20240613	185900	81477661	1927	1927	1927	1927	0
82	20240613	185800	81477661	1927	1927	1927	1927	0
83	20240613	185700	81477661	1927	1927	1927	1927	0
84	20240613	185600	81477661	1927	1927	1927	1927	0
85	20240613	185500	81477661	1927	1927	1927	1927	0
86	20240613	185400	81477661	1927	1927	1927	1927	0
87	20240613	185300	81477661	1927	1927	1927	1927	0
88	20240613	185200	81477661	1927	1927	1927	1927	0
89	20240613	185100	81477661	1927	1927	1927	1927	0
90	20240613	185000	81477661	1927	1927	1927	1927	0
91	20240613	184900	81477661	1927	1927	1927	1927	0
92	20240613	184800	81477661	1927	1927	1927	1927	52
93	20240613	184700	81477661	1927	1927	1927	1927	0
94	20240613	184600	81477661	1927	1927	1927	1927	0
95	20240613	184500	81477661	1927	1927	1927	1927	0
96	20240613	184400	81477661	1927	1927	1927	1927	0
97	20240613	184300	81477661	1927	1927	1927	1927	0
98	20240613	184200	81477661	1927	1927	1927	1927	0
99	20240613	184100	81477661	1927	1927	1927	1927	0
100	20240613	184000	81477661	1927	1927	1927	1927	0
101	20240613	183900	81477661	1927	1927	1927	1927	0
102	20240613	183800	81477661	1927	1927	1927	1927	0
103	20240613	183700	81477661	1927	1927	1927	1927	0
104	20240613	183600	81477661	1927	1927	1927	1927	0
105	20240613	183500	81477661	1927	1927	1927	1927	0
106	20240613	183400	81477661	1927	1927	1927	1927	0
107	20240613	183300	81477661	1927	1927	1927	1927	0
108	20240613	183200	81477661	1927	1927	1927	1927	0
109	20240613	183100	81477661	1927	1927	1927	1927	0
110	20240613	183000	81477661	1927	1927	1927	1927	0
111	20240613	182900	81477661	1927	1927	1927	1927	0
112	20240613	182800	81477661	1927	1927	1927	1927	0
113	20240613	182700	81477661	1927	1927	1927	1927	0
114	20240613	182600	81477661	1927	1927	1927	1927	0
115	20240613	182500	81477661	1927	1927	1927	1927	0
116	20240613	182400	81477661	1927	1927	1927	1927	0
117	20240613	182300	81477661	1927	1927	1927	1927	0
118	20240613	182200	81477661	1927	1927	1927	1927	0
119	20240613	182100	81477661	1927	1927	1927	1927	0
120	20240613	182000	81477661	1927	1927	1927	1927	0
121	20240613	181900	81477661	1927	1927	1927	1927	0
122	20240613	181800	81477661	1927	1927	1927	1927	52
123	20240613	181700	81477661	1927	1927	1927	1927	0
124	20240613	181600	81477661	1927	1927	1927	1927	0
125	20240613	181500	81477661	1927	1927	1927	1927	0
126	20240613	181400	81477661	1927	1927	1927	1927	0
127	20240613	181300	81477661	1927	1927	1927	1927	0
128	20240613	181200	81477661	1927	1927	1927	1927	0
129	20240613	181100	81477661	1927	1927	1927	1927	0
130	20240613	181000	81477661	1927	1927	1927	1927	0
131	20240613	180900	81477661	1927	1927	1927	1927	0
132	20240613	180800	81477661	1927	1927	1927	1927	0
133	20240613	180700	81477661	1927	1927	1927	1927	0
134	20240613	180600	81477661	1927	1927	1927	1927	0
135	20240613	180500	81477661	1927	1927	1927	1927	0
136	20240613	180400	81477661	1927	1927	1927	1927	0
137	20240613	180300	81477661	1927	1927	1927	1927	0
138	20240613	180200	81477661	1927	1927	1927	1927	0
139	20240613	180100	81477661	1927	1927	1927	1927	0
140	20240613	180000	81477661	1927	1927	1927	1927	0
141	20240613	175900	81477661	1927	1927	1927	1927	0
142	20240613	175800	81477661	1927	1927	1927	1927	0
143	20240613	175700	81477661	1927	1927	1927	1927	0
144	20240613	175600	81477661	1927	1927	1927	1927	0
145	20240613	175500	81477661	1927	1927	1927	1927	0
146	20240613	175400	81477661	1927	1927	1927	1927	0
147	20240613	175300	81477661	1927	1927	1927	1927	0
148	20240613	175200	81477661	1927	1927	1927	1927	0
149	20240613	175100	81477661	1927	1927	1927	1927	0
150	20240613	175000	81477661	1927	1927	1927	1927	0
151	20240613	174900	81477661	1927	1927	1927	1927	0
152	20240613	174800	81477661	1927	1927	1927	1927	52
153	20240613	174700	81477661	1927	1927	1927	1927	0
154	20240613	174600	81477661	1927	1927	1927	1927	0
155	20240613	174500	81477661	1927	1927	1927	1927	0
156	20240613	174400	81477661	1927	1927	1927	1927	0
157	20240613	174300	81477661	1927	1927	1927	1927	0
158	20240613	174200	81477661	1927	1927	1927	1927	0
159	20240613	174100	81477661	1927	1927	1927	1927	0
160	20240613	174000	81477661	1927	1927	1927	1927	0
161	20240613	173900	81477661	1927	1927	1927	1927	0
162	20240613	173800	81477661	1927	1927	1927	1927	0
163	20240613	173700	81477661	1927	1927	1927	1927	0
164	20240613	173600	81477661	1927	1927	1927	1927	0
165	20240613	173500	81477661	1927	1927	1927	1927	0
166	20240613	173400	81477661	1927	1927	1927	1927	0
167	20240613	173300	81477661	1927	1927	1927	1927	0
168	20240613	173200	81477661	1927	1927	1927	1927	0
169	20240613	173100	81477661	1927	1927	1927	1927	0
170	20240613	173000	81477661	1927	1927	1927	1927	0
171	20240613	172900	81477661	1927	1927	1927	1927	0
172	20240613	172800	81477661	1927	1927	1927	1927	0
173	20240613	172700	81477661	1927	1927	1927	1927	0
174	20240613	172600	81477661	1927	1927	1927	1927	0
175	20240613	172500	81477661	1927	1927	1927	1927	0
176	20240613	172400	81477661	1927	1927	1927	1927	0
177	20240613	172300	81477661	1927	1927	1927	1927	0
178	20240613	172200	81477661	1927	1927	1927	1927	0
179	20240613	172100	81477661	1927	1927	1927	1927	0
180	20240613	172000	81477661	1927	1927	1927	1927	0
181	20240613	171900	81477661	1927	1927	1927	1927	0
182	20240613	171800	81477661	1927	1927	1927	1927	52
183	20240613	171700	81477661	1927	1927	1927	1927	0
184	20240613	171600	81477661	1927	1927	1927	1927	0
185	20240613	171500	81477661	1927	1927	1927	1927	0
186	20240613	171400	81477661	1927	1927	1927	1927	0
187	20240613	171300	81477661	1927	1927	1927	1927	0
188	20240613	171200	81477661	1927	1927	1927	1927	0
189	20240613	171100	81477661	1927	1927	1927	1927	0
190	20240613	171000	81477661	1927	1927	1927	1927	0
191	20240613	170900	81477661	1927	1927	1927	1927	0
192	20240613	170800	81477661	1927	1927	1927	1927	0
193	20240613	170700	81477661	1927	1927	1927	1927	0
194	20240613	170600	81477661	1927	1927	1927	1927	0
195	20240613	170500	81477661	1927	1927	1927	1927	0
196	20240613	170400	81477661	1927	1927	1927	1927	0
197	20240613	170300	81477661	1927	1927	1927	1927	0
198	20240613	170200	81477661	1927	1927	1927	1927	0
199	20240613	170100	81477661	1927	1927	1927	1927	0
200	20240613	170000	81477661	1927	1927	1927	1927	0
201	20240613	165900	81477661	1927	1927	1927	1927	0
202	20240613	165800	81477661	1927	1927	1927	1927	0
203	20240613	165700	81477661	1927	1927	1927	1927	0
204	20240613	165600	81477661	1927	1927	1927	1927	0
205	20240613	165500	81477661	1927	1927	1927	1927	0
206	20240613	165400	81477661	1927	1927	1927	1927	0
207	20240613	165300	81477661	1927	1927	1927	1927	0
208	20240613	165200	81477661	1927	1927	1927	1927	0
209	20240613	165100	81477661	1927	1927	1927	1927	0
210	20240613	165000	81477661	1927	1927	1927	1927	0
211	20240613	164900	81477661	1927	1927	1927	1927	0
212	20240613	164800	81477661	1927	1927	1927	1927	52
213	20240613	164700	81477661	1927	1927	1927	1927	0
214	20240613	164600	81477661	1927	1927	1927	1927	0
215	20240613	164500	81477661	1927	1927	1927	1927	0
216	20240613	164400	81477661	1927	1927	1927	1927	0
217	20240613	164300	81477661	1927	1927	1927	1927	0
218	20240613	164200	81477661	1927	1927	1927	1927	0
219	20240613	164100	81477661	1927	1927	1927	1927	0
220	20240613	164000	81477661	1927	1927	1927	1927	0
221	20240613	163900	81477661	1927	1927	1927	1927	0
222	20240613	163800	81477661	1927	1927	1927	1927	0
223	20240613	163700	81477661	1927	1927	1927	1927	0
224	20240613	163600	81477661	1927	1927	1927	1927	0
225	20240613	163500	81477661	1927	1927	1927	1927	0
226	20240613	163400	81477661	1927	1927	1927	1927	0
227	20240613	163300	81477661	1927	1927	1927	1927	0
228	20240613	163200	81477661	1927	1927	1927	1927	0
229	20240613	163100	81477661	1927	1927	1927	1927	0
230	20240613	163000	81477661	1927	1927	1927	1927	0
231	20240613	162900	81477661	1927	1927	1927	1927	0
232	20240613	162800	81477661	1927	1927	1927	1927	0
233	20240613	162700	81477661	1927	1927	1927	1927	0
234	20240613	162600	81477661	1927	1927	1927	1927	0
235	20240613	162500	81477661	1927	1927	1927	1927	0
236	20240613	162400	81477661	1927	1927	1927	1927	0
237	20240613	162300	81477661	1927	1927	1927	1927	0
238	20240613	162200	81477661	1927	1927	1927	1927	0
239	20240613	162100	81477661	1927	1927	1927	1927	0
240	20240613	162000	81477661	1927	1927	1927	1927	0
241	20240613	161900	81477661	1927	1927	1927	1927	0
242	20240613	161800	81477661	1927	1927	1927	1927	52
243	20240613	161700	81477661	1927	1927	1927	1927	0
244	20240613	161600	81477661	1927	1927	1927	1927	0
245	20240613	161500	81477661	1927	1927	1927	1927	0
246	20240613	161400	81477661	1927	1927	1927	1927	0
247	20240613	161300	81477661	1927	1927	1927	1927	0
248	20240613	161200	81477661	1927	1927	1927	1927	0
249	20240613	161100	81477661	1927	1927	1927	1927	0
250	20240613	161000	81477661	1927	1927	1927	1927	0
251	20240613	160900	81477661	1927	1927	1927	1927	0
252	20240613	160800	81477661	1927	1927	1927	1927	0
253	20240613	160700	81477661	1927	1927	1927	1927	0
254	20240613	160600	81477661	1927	1927	1927	1927	0
255	20240613	160500	81477661	1927	1927	1927	1927	0
256	20240613	160400	81477661	1927	1927	1927	1927	0
257	20240613	160300	81477661	1927	1927	1927	1927	0
258	20240613	160200	81477661	1927	1927	1927	1927	0
259	20240613	160100	81477661	1927	1927	1927	1927	0
260	20240613	160000	81477661	1927	1927	1927	1927	0
261	20240613	155900	81477661	1927	1927	1927	1927	0
262	20240613	155800	81477661	1927	1927	1927	1927	0
263	20240613	155700	81477661	1927	1927	1927	1927	0
264	20240613	155600	81477661	1927	1927	1927	1927	0
265	20240613	155500	81477661	1927	1927	1927	1927	0
266	20240613	155400	81477661	1927	1927	1927	1927	0
267	20240613	155300	81477661	1927	1927	1927	1927	0
268	20240613	155200	81477661	1927	1927	1927	1927	0
269	20240613	155100	81477661	1927	1927	1927	1927	0
270	20240613	155000	81477661	1927	1927	1927	1927	0
271	20240613	154900	81477661	1927	1927	1927	1927	0
272	20240613	154800	81477661	1927	1927	1927	1927	52
273	20240613	154700	81477661	1927	1927	1927	1927	0
274	20240613	154600	81477661	1927	1927	1927	1927	0
275	20240613	154500	81477661	1927	1927	1927	1927	0
276	20240613	154400	81477661	1927	1927	1927	1927	0
277	20240613	154300	81477661	1927	1927	1927	1927	0
278	20240613	154200	81477661	1927	1927	1927	1927	0
279	20240613	154100	81477661	1927	1927	1927	1927	0
280	20240613	154000	81477661	1927	1927	1927	1927	0
281	20240613	153900	81477661	1927	1927	1927	1927	0
282	20240613	153800	81477661	1927	1927	1927	1927	0
283	20240613	153700	81477661	1927	1927	1927	1927	0
284	20240613	153600	81477661	1927	1927	1927	1927	0
285	20240613	153500	81477661	1927	1927	1927	1927	0
286	20240613	153400	81477661	1927	1927	1927	1927	0
287	20240613	153300	81477661	1927	1927	1927	1927	0
288	20240613	153200	81477661	1927	1927	1927	1927	0
289	20240613	153100	81477661	1927	1927	1927	1927	0
290	20240613	153000	81477661	1927	1927	1927	1927	52
291	20240613	152900	81377457	1925	1925	1925	1925	0
292	20240613	152800	81377457	1925	1925	1925	1925	0
293	20240613	152700	81377457	1925	1925	1925	1925	0
294	20240613	152600	81377457	1925	1925	1925	1925	0
295	20240613	152500	81377457	1925	1925	1925	1925	0
296	20240613	152400	81377457	1925	1925	1925	1925	0
297	20240613	152300	81377457	1925	1925	1925	1925	0
298	20240613	152200	81377457	1925	1925	1925	1925	0
299	20240613	152100	81377457	1925	1925	1925	1925	0
300	20240613	152000	81377457	1925	1925	1925	1925	0
301	20240613	151900	81377457	1925	1920	1925	1920	267
302	20240613	151800	80864132	1920	1920	1920	1920	51
303	20240613	151700	80766212	1920	1920	1920	1920	50
304	20240613	151600	80670212	1917	1920	1920	1917	369
305	20240613	151500	79962773	1917	1917	1917	1916	150
306	20240613	151400	79675241	1926	1926	1926	1926	0
307	20240613	151300	79675241	1926	1926	1926	1926	0
308	20240613	151200	79675241	1926	1926	1926	1926	9
309	20240613	151100	79657907	1918	1918	1918	1918	10
310	20240613	151000	79638727	1926	1926	1926	1926	15
311	20240613	150900	79609837	1920	1920	1920	1920	14
312	20240613	150800	79582957	1926	1926	1926	1926	0
313	20240613	150700	79582957	1926	1920	1926	1920	102
314	20240613	150600	79387105	1921	1921	1921	1921	51
315	20240613	150500	79289134	1926	1921	1926	1921	21
316	20240613	150400	79248783	1926	1926	1926	1926	2
317	20240613	150300	79244931	1920	1920	1920	1920	119
318	20240613	150200	79016451	1927	1927	1927	1927	0
319	20240613	150100	79016451	1927	1927	1927	1927	0
320	20240613	150000	79016451	1927	1927	1927	1927	0
321	20240613	145900	79016451	1927	1927	1927	1927	0
322	20240613	145800	79016451	1927	1927	1927	1927	0
323	20240613	145700	79016451	1927	1927	1927	1927	1
324	20240613	145600	79014524	1927	1927	1927	1927	0
325	20240613	145500	79014524	1927	1927	1927	1927	1
326	20240613	145400	79012597	1929	1929	1929	1929	0
327	20240613	145300	79012597	1929	1929	1929	1929	0
328	20240613	145200	79012597	1929	1929	1929	1929	0
329	20240613	145100	79012597	1929	1929	1929	1929	0
330	20240613	145000	79012597	1929	1929	1929	1929	0
331	20240613	144900	79012597	1929	1929	1929	1929	1
332	20240613	144800	79010668	1930	1930	1930	1930	0
333	20240613	144700	79010668	1930	1930	1930	1930	0
334	20240613	144600	79010668	1930	1930	1930	1930	0
335	20240613	144500	79010668	1930	1930	1930	1930	0
336	20240613	144400	79010668	1930	1930	1930	1930	0
337	20240613	144300	79010668	1930	1930	1930	1930	0
338	20240613	144200	79010668	1930	1918	1930	1918	130
339	20240613	144100	78761125	1916	1916	1916	1916	32
340	20240613	144000	78699813	1916	1916	1916	1916	18
341	20240613	143900	78665325	1916	1916	1916	1916	80
342	20240613	143800	78512045	1916	1916	1916	1916	0
343	20240613	143700	78512045	1916	1916	1916	1916	0
344	20240613	143600	78512045	1916	1916	1916	1916	0
345	20240613	143500	78512045	1916	1916	1916	1916	25
346	20240613	143400	78464145	1916	1916	1916	1912	139
347	20240613	143300	78198250	1913	1913	1913	1913	0
348	20240613	143200	78198250	1913	1914	1914	1913	245
349	20240613	143100	77729505	1917	1917	1917	1917	0
350	20240613	143000	77729505	1917	1917	1917	1917	4
351	20240613	142900	77721837	1917	1917	1917	1917	3
352	20240613	142800	77716086	1914	1914	1914	1914	0
353	20240613	142700	77716086	1914	1914	1914	1914	0
354	20240613	142600	77716086	1914	1914	1914	1914	5
355	20240613	142500	77706516	1914	1914	1914	1914	5
356	20240613	142400	77696946	1917	1917	1917	1917	14
357	20240613	142300	77670108	1918	1918	1918	1918	0
358	20240613	142200	77670108	1918	1918	1918	1918	0
359	20240613	142100	77670108	1918	1918	1918	1918	0
360	20240613	142000	77670108	1918	1918	1918	1918	0
361	20240613	141900	77670108	1918	1918	1918	1918	0
362	20240613	141800	77670108	1918	1918	1918	1918	0
363	20240613	141700	77670108	1918	1918	1918	1918	0
364	20240613	141600	77670108	1918	1918	1918	1918	0
365	20240613	141500	77670108	1918	1918	1918	1918	1
366	20240613	141400	77668190	1918	1918	1918	1918	2
367	20240613	141300	77664354	1918	1918	1918	1918	8
368	20240613	141200	77649010	1910	1915	1915	1910	3307
369	20240613	141100	71329575	1919	1919	1919	1919	0
370	20240613	141000	71329575	1919	1919	1919	1919	5
371	20240613	140900	71319980	1919	1919	1919	1919	0
372	20240613	140800	71319980	1919	1919	1919	1919	0
373	20240613	140700	71319980	1919	1919	1919	1919	0
374	20240613	140600	71319980	1919	1919	1919	1919	5
375	20240613	140500	71310385	1919	1919	1919	1919	5
376	20240613	140400	71300790	1916	1916	1916	1916	0
377	20240613	140300	71300790	1916	1916	1916	1916	0
378	20240613	140200	71300790	1916	1916	1916	1916	3
379	20240613	140100	71295042	1916	1916	1916	1916	0
380	20240613	140000	71295042	1916	1916	1916	1916	0
381	20240613	135900	71295042	1916	1916	1916	1916	3
382	20240613	135800	71289294	1916	1916	1916	1916	0
383	20240613	135700	71289294	1916	1917	1917	1916	123
384	20240613	135600	71053513	1918	1918	1918	1918	0
385	20240613	135500	71053513	1918	1918	1918	1918	1
386	20240613	135400	71051595	1921	1921	1921	1921	0
387	20240613	135300	71051595	1921	1921	1921	1921	0
388	20240613	135200	71051595	1921	1921	1921	1921	3
389	20240613	135100	71045832	1921	1921	1921	1921	6
390	20240613	135000	71034306	1921	1921	1921	1921	0
391	20240613	134900	71034306	1921	1921	1921	1921	0
392	20240613	134800	71034306	1921	1921	1921	1921	0
393	20240613	134700	71034306	1921	1921	1921	1921	1
394	20240613	134600	71032385	1912	1915	1915	1912	500
395	20240613	134500	70076337	1915	1915	1915	1915	0
396	20240613	134400	70076337	1915	1916	1916	1915	500
397	20240613	134300	69118776	1924	1924	1924	1924	0
398	20240613	134200	69118776	1924	1924	1924	1924	0
399	20240613	134100	69118776	1924	1924	1924	1924	0
400	20240613	134000	69118776	1924	1924	1924	1924	0
401	20240613	133900	69118776	1924	1924	1924	1924	0
402	20240613	133800	69118776	1924	1924	1924	1924	0
403	20240613	133700	69118776	1924	1924	1924	1924	1
404	20240613	133600	69116852	1916	1916	1916	1916	0
405	20240613	133500	69116852	1916	1918	1918	1916	2000
406	20240613	133400	65283789	1917	1917	1917	1917	1
407	20240613	133300	65281872	1917	1920	1920	1917	347
408	20240613	133200	64616263	1934	1934	1934	1934	0
409	20240613	133100	64616263	1934	1934	1934	1934	0
410	20240613	133000	64616263	1934	1934	1934	1934	1
411	20240613	132900	64614329	1920	1920	1920	1920	0
412	20240613	132800	64614329	1920	1920	1920	1920	0
413	20240613	132700	64614329	1920	1920	1920	1920	0
414	20240613	132600	64614329	1920	1920	1920	1920	0
415	20240613	132500	64614329	1920	1920	1920	1920	500
416	20240613	132400	63654329	1920	1921	1921	1920	490
417	20240613	132300	62713470	1934	1924	1934	1921	314
418	20240613	132200	62110253	1927	1927	1927	1927	198
419	20240613	132100	61728707	1927	1927	1927	1927	0
420	20240613	132000	61728707	1927	1927	1927	1927	0
421	20240613	131900	61728707	1927	1934	1934	1927	54
422	20240613	131800	61624612	1930	1930	1930	1930	0
423	20240613	131700	61624612	1930	1930	1930	1930	76
424	20240613	131600	61477932	1930	1930	1930	1930	0
425	20240613	131500	61477932	1930	1930	1930	1930	114
426	20240613	131400	61257912	1930	1930	1930	1930	0
427	20240613	131300	61257912	1930	1930	1930	1930	9
428	20240613	131200	61240542	1930	1930	1930	1930	0
429	20240613	131100	61240542	1930	1930	1930	1930	0
430	20240613	131000	61240542	1930	1930	1930	1930	22
431	20240613	130900	61198082	1930	1930	1930	1930	0
432	20240613	130800	61198082	1930	1934	1934	1930	2467
433	20240613	130700	56431390	1947	1947	1947	1947	0
434	20240613	130600	56431390	1947	1947	1947	1947	0
435	20240613	130500	56431390	1947	1947	1947	1947	0
436	20240613	130400	56431390	1947	1947	1947	1947	0
437	20240613	130300	56431390	1947	1947	1947	1947	0
438	20240613	130200	56431390	1947	1947	1947	1947	0
439	20240613	130100	56431390	1947	1947	1947	1947	0
440	20240613	130000	56431390	1947	1947	1947	1947	0
441	20240613	125900	56431390	1947	1947	1947	1947	0
442	20240613	125800	56431390	1947	1940	1947	1934	151
443	20240613	125700	56139102	1947	1947	1947	1947	0
444	20240613	125600	56139102	1947	1947	1947	1947	0
445	20240613	125500	56139102	1947	1947	1947	1947	0
446	20240613	125400	56139102	1947	1947	1947	1947	0
447	20240613	125300	56139102	1947	1947	1947	1947	0
448	20240613	125200	56139102	1947	1947	1947	1947	0
449	20240613	125100	56139102	1947	1947	1947	1947	0
450	20240613	125000	56139102	1947	1947	1947	1947	0
451	20240613	124900	56139102	1947	1947	1947	1947	0
452	20240613	124800	56139102	1947	1947	1947	1947	0
453	20240613	124700	56139102	1947	1947	1947	1947	0
454	20240613	124600	56139102	1947	1947	1947	1947	0
455	20240613	124500	56139102	1947	1947	1947	1947	98
456	20240613	124400	55948296	1947	1947	1947	1947	4
457	20240613	124300	55940508	1947	1947	1947	1947	0
458	20240613	124200	55940508	1947	1947	1947	1947	0
459	20240613	124100	55940508	1947	1947	1947	1947	0
460	20240613	124000	55940508	1947	1945	1947	1945	55
461	20240613	123900	55833529	1945	1945	1945	1945	98
462	20240613	123800	55642919	1945	1945	1945	1945	0
463	20240613	123700	55642919	1945	1945	1945	1945	0
464	20240613	123600	55642919	1945	1945	1945	1945	0
465	20240613	123500	55642919	1945	1945	1945	1945	0
466	20240613	123400	55642919	1945	1945	1945	1945	98
467	20240613	123300	55452309	1945	1945	1945	1945	0
468	20240613	123200	55452309	1945	1945	1945	1945	0
469	20240613	123100	55452309	1945	1945	1945	1945	0
470	20240613	123000	55452309	1945	1945	1945	1945	0
471	20240613	122900	55452309	1945	1945	1945	1945	0
472	20240613	122800	55452309	1945	1945	1945	1945	1000
473	20240613	122700	53507309	1945	1945	1945	1945	10
474	20240613	122600	53487859	1945	1945	1945	1945	0
475	20240613	122500	53487859	1945	1945	1945	1945	0
476	20240613	122400	53487859	1945	1945	1945	1945	0
477	20240613	122300	53487859	1945	1945	1945	1945	1
478	20240613	122200	53485914	1934	1945	1945	1934	452
479	20240613	122100	52611331	1937	1940	1940	1937	900
480	20240613	122000	50867030	1945	1945	1945	1945	3
481	20240613	121900	50861195	1940	1940	1940	1940	0
482	20240613	121800	50861195	1940	1940	1940	1940	0
483	20240613	121700	50861195	1940	1940	1940	1940	0
484	20240613	121600	50861195	1940	1940	1940	1940	0
485	20240613	121500	50861195	1940	1940	1940	1940	3
486	20240613	121400	50855375	1945	1945	1945	1945	0
487	20240613	121300	50855375	1945	1945	1945	1945	0
488	20240613	121200	50855375	1945	1945	1945	1945	0
489	20240613	121100	50855375	1945	1945	1945	1945	0
490	20240613	121000	50855375	1945	1945	1945	1945	0
491	20240613	120900	50855375	1945	1945	1945	1945	0
492	20240613	120800	50855375	1945	1945	1945	1945	0
493	20240613	120700	50855375	1945	1945	1945	1945	1
494	20240613	120600	50853430	1947	1947	1947	1947	0
495	20240613	120500	50853430	1947	1947	1947	1947	0
496	20240613	120400	50853430	1947	1947	1947	1947	0
497	20240613	120300	50853430	1947	1947	1947	1947	0
498	20240613	120200	50853430	1947	1940	1947	1940	3
499	20240613	120100	50847596	1947	1947	1947	1947	0
500	20240613	120000	50847596	1947	1947	1947	1947	6
501	20240613	115900	50835914	1940	1940	1940	1940	0
502	20240613	115800	50835914	1940	1940	1940	1940	0
503	20240613	115700	50835914	1940	1947	1947	1940	104
504	20240613	115600	50633454	1947	1947	1947	1947	0
505	20240613	115500	50633454	1947	1947	1947	1947	0
506	20240613	115400	50633454	1947	1947	1947	1947	0
507	20240613	115300	50633454	1947	1947	1947	1947	0
508	20240613	115200	50633454	1947	1947	1947	1947	0
509	20240613	115100	50633454	1947	1947	1947	1947	0
510	20240613	115000	50633454	1947	1947	1947	1947	0
511	20240613	114900	50633454	1947	1947	1947	1947	0
512	20240613	114800	50633454	1947	1947	1947	1947	0
513	20240613	114700	50633454	1947	1947	1947	1947	0
514	20240613	114600	50633454	1947	1947	1947	1947	0
515	20240613	114500	50633454	1947	1947	1947	1947	1
516	20240613	114400	50631507	1947	1947	1947	1947	0
517	20240613	114300	50631507	1947	1949	1949	1947	3
518	20240613	114200	50625662	1949	1949	1949	1949	0
519	20240613	114100	50625662	1949	1949	1949	1949	0
520	20240613	114000	50625662	1949	1949	1949	1949	0
521	20240613	113900	50625662	1949	1949	1949	1949	0
522	20240613	113800	50625662	1949	1949	1949	1949	0
523	20240613	113700	50625662	1949	1949	1949	1949	0
524	20240613	113600	50625662	1949	1949	1949	1949	1
525	20240613	113500	50623713	1941	1941	1941	1941	0
526	20240613	113400	50623713	1941	1941	1941	1941	0
527	20240613	113300	50623713	1941	1941	1941	1941	0
528	20240613	113200	50623713	1941	1941	1941	1941	0
529	20240613	113100	50623713	1941	1941	1941	1941	0
530	20240613	113000	50623713	1941	1941	1941	1941	19
531	20240613	112900	50586834	1949	1949	1949	1949	0
532	20240613	112800	50586834	1949	1949	1949	1949	0
533	20240613	112700	50586834	1949	1949	1949	1949	0
534	20240613	112600	50586834	1949	1949	1949	1949	0
535	20240613	112500	50586834	1949	1949	1949	1949	0
536	20240613	112400	50586834	1949	1941	1949	1941	12
537	20240613	112300	50563526	1949	1949	1949	1949	0
538	20240613	112200	50563526	1949	1949	1949	1949	110
539	20240613	112100	50349136	1949	1949	1949	1949	6
540	20240613	112000	50337442	1949	1949	1949	1949	0
541	20240613	111900	50337442	1949	1949	1949	1949	0
542	20240613	111800	50337442	1949	1949	1949	1949	0
543	20240613	111700	50337442	1949	1949	1949	1949	0
544	20240613	111600	50337442	1949	1949	1949	1949	0
545	20240613	111500	50337442	1949	1949	1949	1949	0
546	20240613	111400	50337442	1949	1949	1949	1949	0
547	20240613	111300	50337442	1949	1949	1949	1949	0
548	20240613	111200	50337442	1949	1949	1949	1949	0
549	20240613	111100	50337442	1949	1950	1950	1949	164
550	20240613	111000	50017706	1950	1949	1950	1949	138
551	20240613	110900	49748693	1949	1949	1949	1949	1
552	20240613	110800	49746744	1950	1950	1950	1950	0
553	20240613	110700	49746744	1950	1950	1950	1950	30
554	20240613	110600	49688244	1950	1950	1950	1950	0
555	20240613	110500	49688244	1950	1950	1950	1950	0
556	20240613	110400	49688244	1950	1950	1950	1950	0
557	20240613	110300	49688244	1950	1950	1950	1950	0
558	20240613	110200	49688244	1950	1950	1950	1950	0
559	20240613	110100	49688244	1950	1950	1950	1950	0
560	20240613	110000	49688244	1950	1950	1950	1950	50
561	20240613	105900	49590744	1952	1952	1952	1952	0
562	20240613	105800	49590744	1952	1952	1952	1952	0
563	20240613	105700	49590744	1952	1952	1952	1952	0
564	20240613	105600	49590744	1952	1952	1952	1952	0
565	20240613	105500	49590744	1952	1952	1952	1952	0
566	20240613	105400	49590744	1952	1952	1952	1952	0
567	20240613	105300	49590744	1952	1952	1952	1952	0
568	20240613	105200	49590744	1952	1952	1952	1952	0
569	20240613	105100	49590744	1952	1952	1952	1952	0
570	20240613	105000	49590744	1952	1952	1952	1952	0
571	20240613	104900	49590744	1952	1952	1952	1952	0
572	20240613	104800	49590744	1952	1952	1952	1952	0
573	20240613	104700	49590744	1952	1952	1952	1952	13
574	20240613	104600	49565368	1953	1953	1953	1953	0
575	20240613	104500	49565368	1953	1941	1953	1941	62
576	20240613	104400	49444871	1949	1949	1949	1949	0
577	20240613	104300	49444871	1949	1949	1949	1949	0
578	20240613	104200	49444871	1949	1949	1949	1949	0
579	20240613	104100	49444871	1949	1949	1949	1949	0
580	20240613	104000	49444871	1949	1949	1949	1949	0
581	20240613	103900	49444871	1949	1949	1949	1949	0
582	20240613	103800	49444871	1949	1949	1949	1949	0
583	20240613	103700	49444871	1949	1941	1949	1941	1103
584	20240613	103600	47295924	1939	1945	1945	1938	225
585	20240613	103500	46858822	1949	1949	1949	1949	0
586	20240613	103400	46858822	1949	1949	1949	1949	20
587	20240613	103300	46819842	1949	1949	1949	1949	514
588	20240613	103200	45818056	1945	1945	1945	1945	5
589	20240613	103100	45808331	1940	1940	1940	1940	0
590	20240613	103000	45808331	1940	1940	1940	1940	1033
591	20240613	102900	43804311	1940	1940	1940	1940	1461
592	20240613	102800	40969971	1940	1940	1940	1940	0
593	20240613	102700	40969971	1940	1940	1940	1940	0
594	20240613	102600	40969971	1940	1940	1940	1940	5
595	20240613	102500	40960271	1940	1940	1940	1940	0
596	20240613	102400	40960271	1940	1940	1940	1940	0
597	20240613	102300	40960271	1940	1940	1940	1940	0
598	20240613	102200	40960271	1940	1940	1940	1940	0
599	20240613	102100	40960271	1940	1935	1940	1935	650
600	20240613	102000	39702315	1935	1937	1937	1935	73
601	20240613	101900	39561035	1938	1938	1938	1938	0
602	20240613	101800	39561035	1938	1938	1938	1937	81
603	20240613	101700	39404058	1938	1938	1938	1938	0
604	20240613	101600	39404058	1938	1938	1938	1938	0
605	20240613	101500	39404058	1938	1938	1938	1938	0
606	20240613	101400	39404058	1938	1938	1938	1938	100
607	20240613	101300	39210258	1935	1939	1939	1935	1686
608	20240613	101200	35943347	1940	1940	1940	1940	0
609	20240613	101100	35943347	1940	1940	1940	1940	0
610	20240613	101000	35943347	1940	1940	1940	1940	20
611	20240613	100900	35904547	1939	1940	1940	1939	150
612	20240613	100800	35613694	1940	1941	1941	1940	808
613	20240613	100700	34046052	1941	1941	1941	1941	95
614	20240613	100600	33861657	1940	1942	1942	1940	1076
615	20240613	100500	31773020	1945	1945	1945	1945	0
616	20240613	100400	31773020	1945	1945	1945	1945	0
617	20240613	100300	31773020	1945	1945	1945	1945	0
618	20240613	100200	31773020	1945	1945	1945	1945	1
619	20240613	100100	31771075	1945	1945	1945	1945	515
620	20240613	100000	30769400	1949	1945	1949	1945	501
621	20240613	095900	29794951	1949	1949	1949	1949	1
622	20240613	095800	29793002	1949	1949	1949	1949	0
623	20240613	095700	29793002	1949	1949	1949	1949	0
624	20240613	095600	29793002	1949	1949	1949	1949	3
625	20240613	095500	29787155	1942	1948	1948	1942	295
626	20240613	095400	29213733	1949	1949	1949	1949	0
627	20240613	095300	29213733	1949	1949	1949	1949	0
628	20240613	095200	29213733	1949	1949	1949	1949	0
629	20240613	095100	29213733	1949	1949	1949	1949	0
630	20240613	095000	29213733	1949	1949	1949	1949	0
631	20240613	094900	29213733	1949	1949	1949	1949	0
632	20240613	094800	29213733	1949	1949	1949	1949	100
633	20240613	094700	29018833	1949	1950	1950	1949	30
634	20240613	094600	28960343	1955	1955	1955	1955	0
635	20240613	094500	28960343	1955	1955	1955	1955	0
636	20240613	094400	28960343	1955	1950	1955	1950	18
637	20240613	094300	28925228	1950	1950	1950	1950	0
638	20240613	094200	28925228	1950	1950	1950	1950	115
639	20240613	094100	28700978	1950	1952	1952	1950	285
640	20240613	094000	28144828	1955	1955	1955	1955	0
641	20240613	093900	28144828	1955	1955	1955	1955	0
642	20240613	093800	28144828	1955	1955	1955	1955	2
643	20240613	093700	28140918	1955	1955	1955	1955	1
644	20240613	093600	28138963	1952	1952	1952	1952	0
645	20240613	093500	28138963	1952	1953	1953	1952	604
646	20240613	093400	26959425	1973	1973	1973	1973	0
647	20240613	093300	26959425	1973	1973	1973	1973	0
648	20240613	093200	26959425	1973	1972	1973	1972	50
649	20240613	093100	26860821	1973	1973	1973	1973	0
650	20240613	093000	26860821	1973	1973	1973	1973	0
651	20240613	092900	26860821	1973	1973	1973	1973	0
652	20240613	092800	26860821	1973	1972	1973	1972	17
653	20240613	092700	26827295	1976	1976	1976	1976	0
654	20240613	092600	26827295	1976	1976	1976	1976	0
655	20240613	092500	26827295	1976	1970	1976	1970	321
656	20240613	092400	26194913	1970	1950	1976	1950	1294
657	20240613	092300	23667093	1949	1949	1949	1949	2
658	20240613	092200	23663195	1953	1954	1956	1953	203
659	20240613	092100	23266700	1950	1951	1955	1950	1550
660	20240613	092000	20243119	1957	1943	1963	1943	825
661	20240613	091900	18632782	1943	1948	1964	1943	479
662	20240613	091800	17701106	1944	1944	1944	1944	1
663	20240613	091700	17699162	1965	1964	1965	1964	35
664	20240613	091600	17630415	1964	1945	1964	1943	1087
665	20240613	091500	15516953	1981	1981	1981	1981	0
666	20240613	091400	15516953	1981	1981	1981	1981	0
667	20240613	091300	15516953	1981	1981	1981	1981	0
668	20240613	091200	15516953	1981	1945	1981	1945	45
669	20240613	091100	15428901	1981	1946	1982	1945	239
670	20240613	091000	14962629	1982	1982	1982	1982	0
671	20240613	090900	14962629	1982	1982	1982	1982	0
672	20240613	090800	14962629	1982	1981	1982	1981	33
673	20240613	090700	14897248	1947	1975	1975	1947	220
674	20240613	090600	14466948	1983	1983	1983	1983	167
675	20240613	090500	14135787	1940	1947	1947	1940	1141
676	20240613	090400	11920604	1979	1947	1984	1947	301
677	20240613	090300	11331133	1941	1971	1989	1940	768
678	20240613	090200	9838359	1940	1940	1940	1940	5
679	20240613	090100	9828659	1971	1945	1990	1945	886
680	20240613	090000	8104994	1929	1945	1945	1915	4170