KissMeData/331380/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	211700	81924665	1983	1983	1983	1983	5262
3	20240604	211600	81924665	1983	1983	1983	1983	0
4	20240604	211500	81924665	1983	1983	1983	1983	0
5	20240604	211400	81924665	1983	1983	1983	1983	0
6	20240604	211300	81924665	1983	1983	1983	1983	0
7	20240604	211200	81924665	1983	1983	1983	1983	0
8	20240604	211100	81924665	1983	1983	1983	1983	0
9	20240604	211000	81924665	1983	1983	1983	1983	0
10	20240604	210900	81924665	1983	1983	1983	1983	0
11	20240604	210800	81924665	1983	1983	1983	1983	0
12	20240604	210700	81924665	1983	1983	1983	1983	0
13	20240604	210600	81924665	1983	1983	1983	1983	0
14	20240604	210500	81924665	1983	1983	1983	1983	0
15	20240604	210400	81924665	1983	1983	1983	1983	0
16	20240604	210300	81924665	1983	1983	1983	1983	0
17	20240604	210200	81924665	1983	1983	1983	1983	0
18	20240604	210100	81924665	1983	1983	1983	1983	0
19	20240604	210000	81924665	1983	1983	1983	1983	0
20	20240604	205900	81924665	1983	1983	1983	1983	0
21	20240604	205800	81924665	1983	1983	1983	1983	0
22	20240604	205700	81924665	1983	1983	1983	1983	0
23	20240604	205600	81924665	1983	1983	1983	1983	0
24	20240604	205500	81924665	1983	1983	1983	1983	0
25	20240604	205400	81924665	1983	1983	1983	1983	0
26	20240604	205300	81924665	1983	1983	1983	1983	0
27	20240604	205200	81924665	1983	1983	1983	1983	0
28	20240604	205100	81924665	1983	1983	1983	1983	0
29	20240604	205000	81924665	1983	1983	1983	1983	0
30	20240604	204900	81924665	1983	1983	1983	1983	0
31	20240604	204800	81924665	1983	1983	1983	1983	0
32	20240604	204700	81924665	1983	1983	1983	1983	5262
33	20240604	204600	81924665	1983	1983	1983	1983	0
34	20240604	204500	81924665	1983	1983	1983	1983	0
35	20240604	204400	81924665	1983	1983	1983	1983	0
36	20240604	204300	81924665	1983	1983	1983	1983	0
37	20240604	204200	81924665	1983	1983	1983	1983	0
38	20240604	204100	81924665	1983	1983	1983	1983	0
39	20240604	204000	81924665	1983	1983	1983	1983	0
40	20240604	203900	81924665	1983	1983	1983	1983	0
41	20240604	203800	81924665	1983	1983	1983	1983	0
42	20240604	203700	81924665	1983	1983	1983	1983	0
43	20240604	203600	81924665	1983	1983	1983	1983	0
44	20240604	203500	81924665	1983	1983	1983	1983	0
45	20240604	203400	81924665	1983	1983	1983	1983	0
46	20240604	203300	81924665	1983	1983	1983	1983	0
47	20240604	203200	81924665	1983	1983	1983	1983	0
48	20240604	203100	81924665	1983	1983	1983	1983	0
49	20240604	203000	81924665	1983	1983	1983	1983	0
50	20240604	202900	81924665	1983	1983	1983	1983	0
51	20240604	202800	81924665	1983	1983	1983	1983	0
52	20240604	202700	81924665	1983	1983	1983	1983	0
53	20240604	202600	81924665	1983	1983	1983	1983	0
54	20240604	202500	81924665	1983	1983	1983	1983	0
55	20240604	202400	81924665	1983	1983	1983	1983	0
56	20240604	202300	81924665	1983	1983	1983	1983	0
57	20240604	202200	81924665	1983	1983	1983	1983	0
58	20240604	202100	81924665	1983	1983	1983	1983	0
59	20240604	202000	81924665	1983	1983	1983	1983	0
60	20240604	201900	81924665	1983	1983	1983	1983	0
61	20240604	201800	81924665	1983	1983	1983	1983	0
62	20240604	201700	81924665	1983	1983	1983	1983	5262
63	20240604	201600	81924665	1983	1983	1983	1983	0
64	20240604	201500	81924665	1983	1983	1983	1983	0
65	20240604	201400	81924665	1983	1983	1983	1983	0
66	20240604	201300	81924665	1983	1983	1983	1983	0
67	20240604	201200	81924665	1983	1983	1983	1983	0
68	20240604	201100	81924665	1983	1983	1983	1983	0
69	20240604	201000	81924665	1983	1983	1983	1983	0
70	20240604	200900	81924665	1983	1983	1983	1983	0
71	20240604	200800	81924665	1983	1983	1983	1983	0
72	20240604	200700	81924665	1983	1983	1983	1983	0
73	20240604	200600	81924665	1983	1983	1983	1983	0
74	20240604	200500	81924665	1983	1983	1983	1983	0
75	20240604	200400	81924665	1983	1983	1983	1983	0
76	20240604	200300	81924665	1983	1983	1983	1983	0
77	20240604	200200	81924665	1983	1983	1983	1983	0
78	20240604	200100	81924665	1983	1983	1983	1983	0
79	20240604	200000	81924665	1983	1983	1983	1983	0
80	20240604	195900	81924665	1983	1983	1983	1983	0
81	20240604	195800	81924665	1983	1983	1983	1983	0
82	20240604	195700	81924665	1983	1983	1983	1983	0
83	20240604	195600	81924665	1983	1983	1983	1983	0
84	20240604	195500	81924665	1983	1983	1983	1983	0
85	20240604	195400	81924665	1983	1983	1983	1983	0
86	20240604	195300	81924665	1983	1983	1983	1983	0
87	20240604	195200	81924665	1983	1983	1983	1983	0
88	20240604	195100	81924665	1983	1983	1983	1983	0
89	20240604	195000	81924665	1983	1983	1983	1983	0
90	20240604	194900	81924665	1983	1983	1983	1983	0
91	20240604	194800	81924665	1983	1983	1983	1983	0
92	20240604	194700	81924665	1983	1983	1983	1983	5262
93	20240604	194600	81924665	1983	1983	1983	1983	0
94	20240604	194500	81924665	1983	1983	1983	1983	0
95	20240604	194400	81924665	1983	1983	1983	1983	0
96	20240604	194300	81924665	1983	1983	1983	1983	0
97	20240604	194200	81924665	1983	1983	1983	1983	0
98	20240604	194100	81924665	1983	1983	1983	1983	0
99	20240604	194000	81924665	1983	1983	1983	1983	0
100	20240604	193900	81924665	1983	1983	1983	1983	0
101	20240604	193800	81924665	1983	1983	1983	1983	0
102	20240604	193700	81924665	1983	1983	1983	1983	0
103	20240604	193600	81924665	1983	1983	1983	1983	0
104	20240604	193500	81924665	1983	1983	1983	1983	0
105	20240604	193400	81924665	1983	1983	1983	1983	0
106	20240604	193300	81924665	1983	1983	1983	1983	0
107	20240604	193200	81924665	1983	1983	1983	1983	0
108	20240604	193100	81924665	1983	1983	1983	1983	0
109	20240604	193000	81924665	1983	1983	1983	1983	0
110	20240604	192900	81924665	1983	1983	1983	1983	0
111	20240604	192800	81924665	1983	1983	1983	1983	0
112	20240604	192700	81924665	1983	1983	1983	1983	0
113	20240604	192600	81924665	1983	1983	1983	1983	0
114	20240604	192500	81924665	1983	1983	1983	1983	0
115	20240604	192400	81924665	1983	1983	1983	1983	0
116	20240604	192300	81924665	1983	1983	1983	1983	0
117	20240604	192200	81924665	1983	1983	1983	1983	0
118	20240604	192100	81924665	1983	1983	1983	1983	0
119	20240604	192000	81924665	1983	1983	1983	1983	0
120	20240604	191900	81924665	1983	1983	1983	1983	0
121	20240604	191800	81924665	1983	1983	1983	1983	0
122	20240604	191700	81924665	1983	1983	1983	1983	5262
123	20240604	191600	81924665	1983	1983	1983	1983	0
124	20240604	191500	81924665	1983	1983	1983	1983	0
125	20240604	191400	81924665	1983	1983	1983	1983	0
126	20240604	191300	81924665	1983	1983	1983	1983	0
127	20240604	191200	81924665	1983	1983	1983	1983	0
128	20240604	191100	81924665	1983	1983	1983	1983	0
129	20240604	191000	81924665	1983	1983	1983	1983	0
130	20240604	190900	81924665	1983	1983	1983	1983	0
131	20240604	190800	81924665	1983	1983	1983	1983	0
132	20240604	190700	81924665	1983	1983	1983	1983	0
133	20240604	190600	81924665	1983	1983	1983	1983	0
134	20240604	190500	81924665	1983	1983	1983	1983	0
135	20240604	190400	81924665	1983	1983	1983	1983	0
136	20240604	190300	81924665	1983	1983	1983	1983	0
137	20240604	190200	81924665	1983	1983	1983	1983	0
138	20240604	190100	81924665	1983	1983	1983	1983	0
139	20240604	190000	81924665	1983	1983	1983	1983	0
140	20240604	185900	81924665	1983	1983	1983	1983	0
141	20240604	185800	81924665	1983	1983	1983	1983	0
142	20240604	185700	81924665	1983	1983	1983	1983	0
143	20240604	185600	81924665	1983	1983	1983	1983	0
144	20240604	185500	81924665	1983	1983	1983	1983	0
145	20240604	185400	81924665	1983	1983	1983	1983	0
146	20240604	185300	81924665	1983	1983	1983	1983	0
147	20240604	185200	81924665	1983	1983	1983	1983	0
148	20240604	185100	81924665	1983	1983	1983	1983	0
149	20240604	185000	81924665	1983	1983	1983	1983	0
150	20240604	184900	81924665	1983	1983	1983	1983	0
151	20240604	184800	81924665	1983	1983	1983	1983	0
152	20240604	184700	81924665	1983	1983	1983	1983	5262
153	20240604	184600	81924665	1983	1983	1983	1983	0
154	20240604	184500	81924665	1983	1983	1983	1983	0
155	20240604	184400	81924665	1983	1983	1983	1983	0
156	20240604	184300	81924665	1983	1983	1983	1983	0
157	20240604	184200	81924665	1983	1983	1983	1983	0
158	20240604	184100	81924665	1983	1983	1983	1983	0
159	20240604	184000	81924665	1983	1983	1983	1983	0
160	20240604	183900	81924665	1983	1983	1983	1983	0
161	20240604	183800	81924665	1983	1983	1983	1983	0
162	20240604	183700	81924665	1983	1983	1983	1983	0
163	20240604	183600	81924665	1983	1983	1983	1983	0
164	20240604	183500	81924665	1983	1983	1983	1983	0
165	20240604	183400	81924665	1983	1983	1983	1983	0
166	20240604	183300	81924665	1983	1983	1983	1983	0
167	20240604	183200	81924665	1983	1983	1983	1983	0
168	20240604	183100	81924665	1983	1983	1983	1983	0
169	20240604	183000	81924665	1983	1983	1983	1983	0
170	20240604	182900	81924665	1983	1983	1983	1983	0
171	20240604	182800	81924665	1983	1983	1983	1983	0
172	20240604	182700	81924665	1983	1983	1983	1983	0
173	20240604	182600	81924665	1983	1983	1983	1983	0
174	20240604	182500	81924665	1983	1983	1983	1983	0
175	20240604	182400	81924665	1983	1983	1983	1983	0
176	20240604	182300	81924665	1983	1983	1983	1983	0
177	20240604	182200	81924665	1983	1983	1983	1983	0
178	20240604	182100	81924665	1983	1983	1983	1983	0
179	20240604	182000	81924665	1983	1983	1983	1983	0
180	20240604	181900	81924665	1983	1983	1983	1983	0
181	20240604	181800	81924665	1983	1983	1983	1983	0
182	20240604	181700	81924665	1983	1983	1983	1983	5262
183	20240604	181600	81924665	1983	1983	1983	1983	0
184	20240604	181500	81924665	1983	1983	1983	1983	0
185	20240604	181400	81924665	1983	1983	1983	1983	0
186	20240604	181300	81924665	1983	1983	1983	1983	0
187	20240604	181200	81924665	1983	1983	1983	1983	0
188	20240604	181100	81924665	1983	1983	1983	1983	0
189	20240604	181000	81924665	1983	1983	1983	1983	0
190	20240604	180900	81924665	1983	1983	1983	1983	0
191	20240604	180800	81924665	1983	1983	1983	1983	0
192	20240604	180700	81924665	1983	1983	1983	1983	0
193	20240604	180600	81924665	1983	1983	1983	1983	0
194	20240604	180500	81924665	1983	1983	1983	1983	0
195	20240604	180400	81924665	1983	1983	1983	1983	0
196	20240604	180300	81924665	1983	1983	1983	1983	0
197	20240604	180200	81924665	1983	1983	1983	1983	0
198	20240604	180100	81924665	1983	1983	1983	1983	0
199	20240604	180000	81924665	1983	1983	1983	1983	0
200	20240604	175900	81924665	1983	1983	1983	1983	0
201	20240604	175800	81924665	1983	1983	1983	1983	0
202	20240604	175700	81924665	1983	1983	1983	1983	0
203	20240604	175600	81924665	1983	1983	1983	1983	0
204	20240604	175500	81924665	1983	1983	1983	1983	0
205	20240604	175400	81924665	1983	1983	1983	1983	0
206	20240604	175300	81924665	1983	1983	1983	1983	0
207	20240604	175200	81924665	1983	1983	1983	1983	0
208	20240604	175100	81924665	1983	1983	1983	1983	0
209	20240604	175000	81924665	1983	1983	1983	1983	0
210	20240604	174900	81924665	1983	1983	1983	1983	0
211	20240604	174800	81924665	1983	1983	1983	1983	0
212	20240604	174700	81924665	1983	1983	1983	1983	5262
213	20240604	174600	81924665	1983	1983	1983	1983	0
214	20240604	174500	81924665	1983	1983	1983	1983	0
215	20240604	174400	81924665	1983	1983	1983	1983	0
216	20240604	174300	81924665	1983	1983	1983	1983	0
217	20240604	174200	81924665	1983	1983	1983	1983	0
218	20240604	174100	81924665	1983	1983	1983	1983	0
219	20240604	174000	81924665	1983	1983	1983	1983	0
220	20240604	173900	81924665	1983	1983	1983	1983	0
221	20240604	173800	81924665	1983	1983	1983	1983	0
222	20240604	173700	81924665	1983	1983	1983	1983	0
223	20240604	173600	81924665	1983	1983	1983	1983	0
224	20240604	173500	81924665	1983	1983	1983	1983	0
225	20240604	173400	81924665	1983	1983	1983	1983	0
226	20240604	173300	81924665	1983	1983	1983	1983	0
227	20240604	173200	81924665	1983	1983	1983	1983	0
228	20240604	173100	81924665	1983	1983	1983	1983	0
229	20240604	173000	81924665	1983	1983	1983	1983	0
230	20240604	172900	81924665	1983	1983	1983	1983	0
231	20240604	172800	81924665	1983	1983	1983	1983	0
232	20240604	172700	81924665	1983	1983	1983	1983	0
233	20240604	172600	81924665	1983	1983	1983	1983	0
234	20240604	172500	81924665	1983	1983	1983	1983	0
235	20240604	172400	81924665	1983	1983	1983	1983	0
236	20240604	172300	81924665	1983	1983	1983	1983	0
237	20240604	172200	81924665	1983	1983	1983	1983	0
238	20240604	172100	81924665	1983	1983	1983	1983	0
239	20240604	172000	81924665	1983	1983	1983	1983	0
240	20240604	171900	81924665	1983	1983	1983	1983	0
241	20240604	171800	81924665	1983	1983	1983	1983	0
242	20240604	171700	81924665	1983	1983	1983	1983	5262
243	20240604	171600	81924665	1983	1983	1983	1983	0
244	20240604	171500	81924665	1983	1983	1983	1983	0
245	20240604	171400	81924665	1983	1983	1983	1983	0
246	20240604	171300	81924665	1983	1983	1983	1983	0
247	20240604	171200	81924665	1983	1983	1983	1983	0
248	20240604	171100	81924665	1983	1983	1983	1983	0
249	20240604	171000	81924665	1983	1983	1983	1983	0
250	20240604	170900	81924665	1983	1983	1983	1983	0
251	20240604	170800	81924665	1983	1983	1983	1983	0
252	20240604	170700	81924665	1983	1983	1983	1983	0
253	20240604	170600	81924665	1983	1983	1983	1983	0
254	20240604	170500	81924665	1983	1983	1983	1983	0
255	20240604	170400	81924665	1983	1983	1983	1983	0
256	20240604	170300	81924665	1983	1983	1983	1983	0
257	20240604	170200	81924665	1983	1983	1983	1983	0
258	20240604	170100	81924665	1983	1983	1983	1983	0
259	20240604	170000	81924665	1983	1983	1983	1983	0
260	20240604	165900	81924665	1983	1983	1983	1983	0
261	20240604	165800	81924665	1983	1983	1983	1983	0
262	20240604	165700	81924665	1983	1983	1983	1983	0
263	20240604	165600	81924665	1983	1983	1983	1983	0
264	20240604	165500	81924665	1983	1983	1983	1983	0
265	20240604	165400	81924665	1983	1983	1983	1983	0
266	20240604	165300	81924665	1983	1983	1983	1983	0
267	20240604	165200	81924665	1983	1983	1983	1983	0
268	20240604	165100	81924665	1983	1983	1983	1983	0
269	20240604	165000	81924665	1983	1983	1983	1983	0
270	20240604	164900	81924665	1983	1983	1983	1983	0
271	20240604	164800	81924665	1983	1983	1983	1983	0
272	20240604	164700	81924665	1983	1983	1983	1983	5262
273	20240604	164600	81924665	1983	1983	1983	1983	0
274	20240604	164500	81924665	1983	1983	1983	1983	0
275	20240604	164400	81924665	1983	1983	1983	1983	0
276	20240604	164300	81924665	1983	1983	1983	1983	0
277	20240604	164200	81924665	1983	1983	1983	1983	0
278	20240604	164100	81924665	1983	1983	1983	1983	0
279	20240604	164000	81924665	1983	1983	1983	1983	0
280	20240604	163900	81924665	1983	1983	1983	1983	0
281	20240604	163800	81924665	1983	1983	1983	1983	0
282	20240604	163700	81924665	1983	1983	1983	1983	0
283	20240604	163600	81924665	1983	1983	1983	1983	0
284	20240604	163500	81924665	1983	1983	1983	1983	0
285	20240604	163400	81924665	1983	1983	1983	1983	0
286	20240604	163300	81924665	1983	1983	1983	1983	0
287	20240604	163200	81924665	1983	1983	1983	1983	0
288	20240604	163100	81924665	1983	1983	1983	1983	0
289	20240604	163000	81924665	1983	1983	1983	1983	0
290	20240604	162900	81924665	1983	1983	1983	1983	0
291	20240604	162800	81924665	1983	1983	1983	1983	0
292	20240604	162700	81924665	1983	1983	1983	1983	0
293	20240604	162600	81924665	1983	1983	1983	1983	0
294	20240604	162500	81924665	1983	1983	1983	1983	0
295	20240604	162400	81924665	1983	1983	1983	1983	0
296	20240604	162300	81924665	1983	1983	1983	1983	0
297	20240604	162200	81924665	1983	1983	1983	1983	0
298	20240604	162100	81924665	1983	1983	1983	1983	0
299	20240604	162000	81924665	1983	1983	1983	1983	0
300	20240604	161900	81924665	1983	1983	1983	1983	0
301	20240604	161800	81924665	1983	1983	1983	1983	0
302	20240604	161700	81924665	1983	1983	1983	1983	5262
303	20240604	161600	81924665	1983	1983	1983	1983	0
304	20240604	161500	81924665	1983	1983	1983	1983	0
305	20240604	161400	81924665	1983	1983	1983	1983	0
306	20240604	161300	81924665	1983	1983	1983	1983	0
307	20240604	161200	81924665	1983	1983	1983	1983	0
308	20240604	161100	81924665	1983	1983	1983	1983	0
309	20240604	161000	81924665	1983	1983	1983	1983	0
310	20240604	160900	81924665	1983	1983	1983	1983	0
311	20240604	160800	81924665	1983	1983	1983	1983	0
312	20240604	160700	81924665	1983	1983	1983	1983	0
313	20240604	160600	81924665	1983	1983	1983	1983	0
314	20240604	160500	81924665	1983	1983	1983	1983	0
315	20240604	160400	81924665	1983	1983	1983	1983	0
316	20240604	160300	81924665	1983	1983	1983	1983	0
317	20240604	160200	81924665	1983	1983	1983	1983	0
318	20240604	160100	81924665	1983	1983	1983	1983	0
319	20240604	160000	81924665	1983	1983	1983	1983	0
320	20240604	155900	81924665	1983	1983	1983	1983	0
321	20240604	155800	81924665	1983	1983	1983	1983	0
322	20240604	155700	81924665	1983	1983	1983	1983	0
323	20240604	155600	81924665	1983	1983	1983	1983	0
324	20240604	155500	81924665	1983	1983	1983	1983	0
325	20240604	155400	81924665	1983	1983	1983	1983	0
326	20240604	155300	81924665	1983	1983	1983	1983	0
327	20240604	155200	81924665	1983	1983	1983	1983	0
328	20240604	155100	81924665	1983	1983	1983	1983	0
329	20240604	155000	81924665	1983	1983	1983	1983	0
330	20240604	154900	81924665	1983	1983	1983	1983	0
331	20240604	154800	81924665	1983	1983	1983	1983	0
332	20240604	154700	81924665	1983	1983	1983	1983	5262
333	20240604	154600	81924665	1983	1983	1983	1983	0
334	20240604	154500	81924665	1983	1983	1983	1983	0
335	20240604	154400	81924665	1983	1983	1983	1983	0
336	20240604	154300	81924665	1983	1983	1983	1983	0
337	20240604	154200	81924665	1983	1983	1983	1983	0
338	20240604	154100	81924665	1983	1983	1983	1983	0
339	20240604	154000	81924665	1983	1983	1983	1983	0
340	20240604	153900	81924665	1983	1983	1983	1983	0
341	20240604	153800	81924665	1983	1983	1983	1983	0
342	20240604	153700	81924665	1983	1983	1983	1983	0
343	20240604	153600	81924665	1983	1983	1983	1983	0
344	20240604	153500	81924665	1983	1983	1983	1983	0
345	20240604	153400	81924665	1983	1983	1983	1983	0
346	20240604	153300	81924665	1983	1983	1983	1983	0
347	20240604	153200	81924665	1983	1983	1983	1983	0
348	20240604	153100	81924665	1983	1983	1983	1983	0
349	20240604	153000	81924665	1983	1983	1983	1983	5262
350	20240604	152900	71490119	1986	1986	1986	1986	0
351	20240604	152800	71490119	1986	1986	1986	1986	0
352	20240604	152700	71490119	1986	1986	1986	1986	0
353	20240604	152600	71490119	1986	1986	1986	1986	0
354	20240604	152500	71490119	1986	1986	1986	1986	0
355	20240604	152400	71490119	1986	1986	1986	1986	0
356	20240604	152300	71490119	1986	1986	1986	1986	0
357	20240604	152200	71490119	1986	1986	1986	1986	0
358	20240604	152100	71490119	1986	1986	1986	1986	0
359	20240604	152000	71490119	1986	1986	1986	1986	0
360	20240604	151900	71490119	1986	1984	1986	1983	442
361	20240604	151800	70612605	1984	1984	1984	1984	0
362	20240604	151700	70612605	1984	1984	1984	1984	0
363	20240604	151600	70612605	1984	1984	1984	1984	0
364	20240604	151500	70612605	1984	1984	1984	1984	0
365	20240604	151400	70612605	1984	1984	1984	1984	0
366	20240604	151300	70612605	1984	1984	1984	1984	20
367	20240604	151200	70572925	1984	1984	1984	1984	0
368	20240604	151100	70572925	1984	1984	1984	1984	0
369	20240604	151000	70572925	1984	1984	1984	1984	0
370	20240604	150900	70572925	1984	1984	1984	1984	0
371	20240604	150800	70572925	1984	1984	1984	1984	0
372	20240604	150700	70572925	1984	1984	1984	1984	0
373	20240604	150600	70572925	1984	1984	1984	1984	0
374	20240604	150500	70572925	1984	1984	1984	1984	0
375	20240604	150400	70572925	1984	1984	1984	1984	0
376	20240604	150300	70572925	1984	1984	1984	1984	0
377	20240604	150200	70572925	1984	1984	1984	1984	0
378	20240604	150100	70572925	1984	1984	1984	1984	0
379	20240604	150000	70572925	1984	1984	1984	1984	471
380	20240604	145900	69638461	1984	1984	1984	1984	0
381	20240604	145800	69638461	1984	1984	1984	1984	0
382	20240604	145700	69638461	1984	1984	1984	1984	0
383	20240604	145600	69638461	1984	1984	1984	1984	86
384	20240604	145500	69467837	1984	1984	1984	1984	0
385	20240604	145400	69467837	1984	1984	1984	1984	0
386	20240604	145300	69467837	1984	1984	1984	1984	65
387	20240604	145200	69338877	1984	1984	1984	1984	0
388	20240604	145100	69338877	1984	1984	1984	1984	591
389	20240604	145000	68166333	1983	1983	1983	1983	0
390	20240604	144900	68166333	1983	1983	1983	1983	57
391	20240604	144800	68053302	1983	1983	1983	1983	0
392	20240604	144700	68053302	1983	1983	1983	1983	0
393	20240604	144600	68053302	1983	1983	1983	1983	66
394	20240604	144500	67922424	1983	1983	1983	1983	0
395	20240604	144400	67922424	1983	1983	1983	1983	0
396	20240604	144300	67922424	1983	1983	1983	1983	0
397	20240604	144200	67922424	1983	1983	1983	1983	83
398	20240604	144100	67757835	1983	1983	1983	1983	0
399	20240604	144000	67757835	1983	1983	1983	1983	0
400	20240604	143900	67757835	1983	1983	1983	1983	73
401	20240604	143800	67613076	1984	1984	1984	1984	0
402	20240604	143700	67613076	1984	1984	1984	1984	0
403	20240604	143600	67613076	1984	1984	1984	1984	1165
404	20240604	143500	65301716	1984	1984	1984	1984	78
405	20240604	143400	65146964	1984	1984	1984	1984	0
406	20240604	143300	65146964	1984	1984	1984	1984	0
407	20240604	143200	65146964	1984	1984	1984	1984	91
408	20240604	143100	64966420	1984	1984	1984	1984	0
409	20240604	143000	64966420	1984	1984	1984	1984	0
410	20240604	142900	64966420	1984	1984	1984	1984	0
411	20240604	142800	64966420	1984	1984	1984	1984	91
412	20240604	142700	64785876	1985	1985	1985	1985	30
413	20240604	142600	64726326	1984	1984	1984	1984	0
414	20240604	142500	64726326	1984	1984	1984	1984	76
415	20240604	142400	64575542	1983	1983	1983	1983	0
416	20240604	142300	64575542	1983	1983	1983	1983	0
417	20240604	142200	64575542	1983	1983	1983	1983	0
418	20240604	142100	64575542	1983	1983	1983	1983	65
419	20240604	142000	64446647	1984	1984	1984	1984	20
420	20240604	141900	64406967	1983	1983	1983	1983	0
421	20240604	141800	64406967	1983	1983	1983	1983	73
422	20240604	141700	64262208	1984	1984	1984	1984	0
423	20240604	141600	64262208	1984	1985	1985	1984	119
424	20240604	141500	64026092	1984	1984	1984	1984	917
425	20240604	141400	62206764	1984	1983	1984	1983	99
426	20240604	141300	62010437	1983	1983	1983	1983	0
427	20240604	141200	62010437	1983	1983	1983	1983	0
428	20240604	141100	62010437	1983	1983	1983	1983	77
429	20240604	141000	61857746	1983	1983	1983	1983	0
430	20240604	140900	61857746	1983	1983	1983	1983	0
431	20240604	140800	61857746	1983	1983	1983	1983	294
432	20240604	140700	61274744	1983	1983	1983	1983	61
433	20240604	140600	61153781	1983	1983	1983	1983	0
434	20240604	140500	61153781	1983	1983	1983	1983	157
435	20240604	140400	60842450	1983	1983	1983	1983	93
436	20240604	140300	60658031	1983	1983	1983	1983	0
437	20240604	140200	60658031	1983	1983	1983	1983	0
438	20240604	140100	60658031	1983	1983	1983	1983	0
439	20240604	140000	60658031	1983	1983	1983	1983	61
440	20240604	135900	60537068	1983	1983	1983	1983	0
441	20240604	135800	60537068	1983	1983	1983	1983	0
442	20240604	135700	60537068	1983	1983	1983	1983	69
443	20240604	135600	60400241	1983	1983	1983	1983	0
444	20240604	135500	60400241	1983	1983	1983	1983	0
445	20240604	135400	60400241	1983	1983	1983	1983	0
446	20240604	135300	60400241	1983	1983	1983	1983	90
447	20240604	135200	60221771	1983	1983	1983	1983	0
448	20240604	135100	60221771	1983	1983	1983	1983	0
449	20240604	135000	60221771	1983	1983	1983	1983	90
450	20240604	134900	60043301	1983	1983	1983	1983	0
451	20240604	134800	60043301	1983	1983	1983	1983	0
452	20240604	134700	60043301	1983	1983	1983	1983	0
453	20240604	134600	60043301	1983	1984	1984	1983	98
454	20240604	134500	59848953	1984	1984	1984	1984	0
455	20240604	134400	59848953	1984	1984	1984	1984	50
456	20240604	134300	59749753	1983	1983	1983	1983	71
457	20240604	134200	59608960	1983	1983	1983	1983	0
458	20240604	134100	59608960	1983	1983	1983	1983	104
459	20240604	134000	59402728	1983	1983	1983	1983	0
460	20240604	133900	59402728	1983	1983	1983	1983	66
461	20240604	133800	59271850	1983	1983	1983	1983	0
462	20240604	133700	59271850	1983	1983	1983	1983	0
463	20240604	133600	59271850	1983	1983	1983	1983	61
464	20240604	133500	59150887	1983	1983	1983	1983	0
465	20240604	133400	59150887	1983	1983	1983	1983	0
466	20240604	133300	59150887	1983	1983	1983	1983	0
467	20240604	133200	59150887	1983	1983	1983	1983	84
468	20240604	133100	58984315	1983	1983	1983	1983	0
469	20240604	133000	58984315	1983	1983	1983	1983	0
470	20240604	132900	58984315	1983	1983	1983	1983	80
471	20240604	132800	58825675	1983	1983	1983	1983	0
472	20240604	132700	58825675	1983	1983	1983	1983	0
473	20240604	132600	58825675	1983	1983	1983	1983	0
474	20240604	132500	58825675	1983	1983	1983	1983	64
475	20240604	132400	58698763	1983	1983	1983	1983	0
476	20240604	132300	58698763	1983	1983	1983	1983	0
477	20240604	132200	58698763	1983	1983	1983	1983	88
478	20240604	132100	58524259	1984	1984	1984	1984	0
479	20240604	132000	58524259	1984	1984	1984	1984	190
480	20240604	131900	58147299	1983	1983	1983	1983	0
481	20240604	131800	58147299	1983	1983	1983	1983	63
482	20240604	131700	58022370	1983	1983	1983	1983	0
483	20240604	131600	58022370	1983	1983	1983	1983	0
484	20240604	131500	58022370	1983	1983	1983	1983	83
485	20240604	131400	57857781	1983	1983	1983	1983	0
486	20240604	131300	57857781	1983	1983	1983	1983	0
487	20240604	131200	57857781	1983	1983	1983	1983	0
488	20240604	131100	57857781	1983	1983	1983	1983	67
489	20240604	131000	57724920	1983	1983	1983	1983	0
490	20240604	130900	57724920	1983	1983	1983	1983	14
491	20240604	130800	57697158	1983	1983	1983	1983	67
492	20240604	130700	57564297	1984	1984	1984	1984	254
493	20240604	130600	57060361	1983	1983	1983	1983	0
494	20240604	130500	57060361	1983	1983	1983	1983	82
495	20240604	130400	56897755	1983	1983	1983	1983	0
496	20240604	130300	56897755	1983	1983	1983	1983	0
497	20240604	130200	56897755	1983	1983	1983	1983	0
498	20240604	130100	56897755	1983	1983	1983	1983	86
499	20240604	130000	56727217	1983	1983	1983	1983	0
500	20240604	125900	56727217	1983	1983	1983	1983	0
501	20240604	125800	56727217	1983	1983	1983	1983	82
502	20240604	125700	56564611	1983	1983	1983	1983	0
503	20240604	125600	56564611	1983	1983	1983	1983	0
504	20240604	125500	56564611	1983	1983	1983	1983	0
505	20240604	125400	56564611	1983	1983	1983	1983	61
506	20240604	125300	56443648	1983	1983	1983	1983	0
507	20240604	125200	56443648	1983	1983	1983	1983	0
508	20240604	125100	56443648	1983	1983	1983	1983	71
509	20240604	125000	56302855	1983	1983	1983	1983	0
510	20240604	124900	56302855	1983	1983	1983	1983	0
511	20240604	124800	56302855	1983	1983	1983	1983	0
512	20240604	124700	56302855	1983	1985	1985	1983	86
513	20240604	124600	56132299	1983	1983	1983	1983	0
514	20240604	124500	56132299	1983	1983	1983	1983	0
515	20240604	124400	56132299	1983	1983	1983	1983	89
516	20240604	124300	55955812	1983	1983	1983	1983	0
517	20240604	124200	55955812	1983	1983	1983	1983	0
518	20240604	124100	55955812	1983	1983	1983	1983	0
519	20240604	124000	55955812	1983	1983	1983	1983	73
520	20240604	123900	55811053	1983	1983	1983	1983	0
521	20240604	123800	55811053	1983	1983	1983	1983	0
522	20240604	123700	55811053	1983	1983	1983	1983	70
523	20240604	123600	55672243	1983	1983	1983	1983	0
524	20240604	123500	55672243	1983	1983	1983	1983	100
525	20240604	123400	55473943	1983	1983	1983	1983	0
526	20240604	123300	55473943	1983	1983	1983	1983	86
527	20240604	123200	55303405	1983	1983	1983	1983	0
528	20240604	123100	55303405	1983	1983	1983	1983	0
529	20240604	123000	55303405	1983	1983	1983	1983	83
530	20240604	122900	55138816	1985	1985	1985	1985	0
531	20240604	122800	55138816	1985	1985	1985	1985	0
532	20240604	122700	55138816	1985	1985	1985	1985	1
533	20240604	122600	55136831	1983	1983	1983	1983	70
534	20240604	122500	54998021	1983	1983	1983	1983	0
535	20240604	122400	54998021	1983	1983	1983	1983	0
536	20240604	122300	54998021	1983	1983	1983	1983	58
537	20240604	122200	54883007	1983	1983	1983	1983	0
538	20240604	122100	54883007	1983	1983	1983	1983	0
539	20240604	122000	54883007	1983	1983	1983	1983	0
540	20240604	121900	54883007	1983	1983	1983	1983	70
541	20240604	121800	54744197	1983	1983	1983	1983	0
542	20240604	121700	54744197	1983	1983	1983	1983	0
543	20240604	121600	54744197	1983	1983	1983	1983	58
544	20240604	121500	54629183	1983	1983	1983	1983	0
545	20240604	121400	54629183	1983	1983	1983	1983	0
546	20240604	121300	54629183	1983	1983	1983	1983	0
547	20240604	121200	54629183	1983	1983	1983	1983	75
548	20240604	121100	54480458	1983	1983	1983	1983	0
549	20240604	121000	54480458	1983	1983	1983	1983	0
550	20240604	120900	54480458	1983	1983	1983	1983	81
551	20240604	120800	54319835	1984	1984	1984	1984	0
552	20240604	120700	54319835	1984	1984	1984	1984	87
553	20240604	120600	54147227	1984	1984	1984	1984	0
554	20240604	120500	54147227	1984	1984	1984	1984	86
555	20240604	120400	53976603	1984	1984	1984	1984	85
556	20240604	120300	53807963	1984	1984	1984	1984	0
557	20240604	120200	53807963	1984	1984	1984	1984	58
558	20240604	120100	53692891	1984	1984	1984	1984	0
559	20240604	120000	53692891	1984	1984	1984	1984	0
560	20240604	115900	53692891	1984	1984	1984	1984	0
561	20240604	115800	53692891	1984	1984	1984	1984	64
562	20240604	115700	53565915	1984	1984	1984	1984	0
563	20240604	115600	53565915	1984	1984	1984	1984	0
564	20240604	115500	53565915	1984	1984	1984	1984	84
565	20240604	115400	53399259	1984	1984	1984	1984	0
566	20240604	115300	53399259	1984	1984	1984	1984	0
567	20240604	115200	53399259	1984	1984	1984	1984	0
568	20240604	115100	53399259	1984	1984	1984	1984	60
569	20240604	115000	53280219	1986	1986	1986	1986	0
570	20240604	114900	53280219	1986	1985	1986	1985	31
571	20240604	114800	53218654	1984	1984	1984	1984	57
572	20240604	114700	53105566	1984	1984	1984	1984	0
573	20240604	114600	53105566	1984	1984	1984	1984	0
574	20240604	114500	53105566	1984	1984	1984	1984	14
575	20240604	114400	53077790	1984	1984	1984	1984	62
576	20240604	114300	52954782	1984	1984	1984	1984	114
577	20240604	114200	52728606	1983	1983	1983	1983	0
578	20240604	114100	52728606	1983	1983	1983	1983	80
579	20240604	114000	52569966	1983	1983	1983	1983	0
580	20240604	113900	52569966	1983	1983	1983	1983	0
581	20240604	113800	52569966	1983	1983	1983	1983	0
582	20240604	113700	52569966	1983	1985	1985	1983	350
583	20240604	113600	51875356	1985	1985	1985	1985	0
584	20240604	113500	51875356	1985	1985	1985	1985	0
585	20240604	113400	51875356	1985	1983	1985	1983	67
586	20240604	113300	51742487	1983	1983	1983	1983	0
587	20240604	113200	51742487	1983	1983	1983	1983	0
588	20240604	113100	51742487	1983	1983	1983	1983	0
589	20240604	113000	51742487	1983	1983	1983	1983	80
590	20240604	112900	51583847	1983	1983	1983	1983	0
591	20240604	112800	51583847	1983	1983	1983	1983	0
592	20240604	112700	51583847	1983	1983	1983	1983	61
593	20240604	112600	51462884	1983	1983	1983	1983	0
594	20240604	112500	51462884	1983	1983	1983	1983	0
595	20240604	112400	51462884	1983	1983	1983	1983	0
596	20240604	112300	51462884	1983	1983	1983	1983	75
597	20240604	112200	51314159	1984	1984	1984	1984	0
598	20240604	112100	51314159	1984	1984	1984	1984	0
599	20240604	112000	51314159	1984	1984	1984	1984	1183
600	20240604	111900	48967087	1984	1984	1984	1984	0
601	20240604	111800	48967087	1984	1984	1984	1984	154
602	20240604	111700	48661551	1984	1984	1984	1984	56
603	20240604	111600	48550447	1984	1984	1984	1984	0
604	20240604	111500	48550447	1984	1984	1984	1984	0
605	20240604	111400	48550447	1984	1984	1984	1984	0
606	20240604	111300	48550447	1984	1986	1986	1984	66
607	20240604	111200	48419483	1984	1984	1984	1984	0
608	20240604	111100	48419483	1984	1984	1984	1984	0
609	20240604	111000	48419483	1984	1984	1984	1984	81
610	20240604	110900	48258779	1984	1984	1984	1984	0
611	20240604	110800	48258779	1984	1984	1984	1984	0
612	20240604	110700	48258779	1984	1984	1984	1984	0
613	20240604	110600	48258779	1984	1984	1984	1984	81
614	20240604	110500	48098075	1986	1986	1986	1986	0
615	20240604	110400	48098075	1986	1986	1986	1986	150
616	20240604	110300	47800175	1983	1983	1983	1983	90
617	20240604	110200	47621705	1984	1984	1984	1984	0
618	20240604	110100	47621705	1984	1984	1984	1984	0
619	20240604	110000	47621705	1984	1984	1984	1984	0
620	20240604	105900	47621705	1984	1984	1984	1984	231
621	20240604	105800	47163401	1984	1984	1984	1984	0
622	20240604	105700	47163401	1984	1984	1984	1984	0
623	20240604	105600	47163401	1984	1984	1984	1984	82
624	20240604	105500	47000713	1986	1986	1986	1986	1
625	20240604	105400	46998727	1984	1984	1984	1984	0
626	20240604	105300	46998727	1984	1984	1984	1984	0
627	20240604	105200	46998727	1984	1984	1984	1984	81
628	20240604	105100	46838023	1985	1985	1985	1985	0
629	20240604	105000	46838023	1985	1985	1985	1985	0
630	20240604	104900	46838023	1985	1985	1985	1985	470
631	20240604	104800	45905073	1985	1985	1985	1985	235
632	20240604	104700	45438598	1985	1985	1985	1985	0
633	20240604	104600	45438598	1985	1985	1985	1985	0
634	20240604	104500	45438598	1985	1985	1985	1985	563
635	20240604	104400	44321043	1985	1985	1985	1985	0
636	20240604	104300	44321043	1985	1985	1985	1985	0
637	20240604	104200	44321043	1985	1985	1985	1985	73
638	20240604	104100	44176138	1985	1985	1985	1985	0
639	20240604	104000	44176138	1985	1985	1985	1985	0
640	20240604	103900	44176138	1985	1985	1985	1985	0
641	20240604	103800	44176138	1985	1985	1985	1985	115
642	20240604	103700	43947863	1986	1986	1986	1986	0
643	20240604	103600	43947863	1986	1986	1986	1986	311
644	20240604	103500	43330217	1986	1985	1986	1985	93
645	20240604	103400	43145585	1985	1985	1985	1985	0
646	20240604	103300	43145585	1985	1985	1985	1985	0
647	20240604	103200	43145585	1985	1985	1985	1985	0
648	20240604	103100	43145585	1985	1985	1985	1985	119
649	20240604	103000	42909370	1985	1985	1985	1985	0
650	20240604	102900	42909370	1985	1985	1985	1985	0
651	20240604	102800	42909370	1985	1985	1985	1985	57
652	20240604	102700	42796225	1985	1985	1985	1985	0
653	20240604	102600	42796225	1985	1985	1985	1985	0
654	20240604	102500	42796225	1985	1985	1985	1985	0
655	20240604	102400	42796225	1985	1985	1985	1985	65
656	20240604	102300	42667200	1986	1986	1986	1986	0
657	20240604	102200	42667200	1986	1986	1986	1986	0
658	20240604	102100	42667200	1986	1985	1986	1985	220
659	20240604	102000	42230350	1986	1986	1986	1986	10
660	20240604	101900	42210490	1986	1986	1986	1986	125
661	20240604	101800	41962240	1985	1985	1985	1985	0
662	20240604	101700	41962240	1985	1985	1985	1985	61
663	20240604	101600	41841155	1985	1985	1985	1985	0
664	20240604	101500	41841155	1985	1985	1985	1985	0
665	20240604	101400	41841155	1985	1986	1986	1985	75
666	20240604	101300	41692267	1986	1986	1986	1986	100
667	20240604	101200	41493667	1986	1986	1986	1986	0
668	20240604	101100	41493667	1986	1986	1986	1986	6
669	20240604	101000	41481751	1985	1985	1985	1985	77
670	20240604	100900	41328906	1985	1985	1985	1985	0
671	20240604	100800	41328906	1985	1985	1985	1985	0
672	20240604	100700	41328906	1985	1985	1985	1985	74
673	20240604	100600	41182016	1985	1985	1985	1985	0
674	20240604	100500	41182016	1985	1985	1985	1985	0
675	20240604	100400	41182016	1985	1985	1985	1985	0
676	20240604	100300	41182016	1985	1985	1985	1985	74
677	20240604	100200	41035126	1985	1986	1986	1985	325
678	20240604	100100	40389957	1986	1986	1986	1986	60
679	20240604	100000	40270797	1986	1986	1986	1986	85
680	20240604	095900	40101987	1995	1994	1995	1994	13
681	20240604	095800	40076060	1995	1995	1995	1995	0
682	20240604	095700	40076060	1995	1995	1995	1995	8
683	20240604	095600	40060100	1985	1985	1985	1985	82
684	20240604	095500	39897330	1985	1985	1985	1985	0
685	20240604	095400	39897330	1985	1985	1985	1985	0
686	20240604	095300	39897330	1985	1985	1985	1985	80
687	20240604	095200	39738530	1986	1986	1986	1986	0
688	20240604	095100	39738530	1986	1986	1986	1986	0
689	20240604	095000	39738530	1986	1986	1986	1986	0
690	20240604	094900	39738530	1986	1986	1986	1986	84
691	20240604	094800	39571706	1985	1985	1985	1985	0
692	20240604	094700	39571706	1985	1985	1985	1985	0
693	20240604	094600	39571706	1985	1985	1985	1985	76
694	20240604	094500	39420846	1985	1985	1985	1985	0
695	20240604	094400	39420846	1985	1989	1989	1985	3000
696	20240604	094300	33464360	1997	1989	1997	1989	5
697	20240604	094200	33454407	1989	1989	1989	1989	60
698	20240604	094100	33335067	1985	1985	1985	1985	0
699	20240604	094000	33335067	1985	1985	1985	1985	0
700	20240604	093900	33335067	1985	1985	1985	1985	65
701	20240604	093800	33206042	1997	1997	1997	1997	0
702	20240604	093700	33206042	1997	1997	1997	1997	0
703	20240604	093600	33206042	1997	1997	1997	1997	1
704	20240604	093500	33204045	1985	1985	1985	1985	82
705	20240604	093400	33041275	1984	1984	1984	1984	0
706	20240604	093300	33041275	1984	1984	1984	1984	69
707	20240604	093200	32904379	1984	1984	1984	1983	2912
708	20240604	093100	27128849	1985	1985	1985	1985	527
709	20240604	093000	26082754	1985	1985	1985	1985	320
710	20240604	092900	25447554	1985	1984	1985	1984	450
711	20240604	092800	24554704	1981	1985	1985	1981	3836
712	20240604	092700	16947677	1987	1990	1990	1987	914
713	20240604	092600	15130021	1998	1998	1998	1998	0
714	20240604	092500	15130021	1998	1998	1998	1998	5
715	20240604	092400	15120031	1998	1998	1998	1998	0
716	20240604	092300	15120031	1998	1998	1998	1998	0
717	20240604	092200	15120031	1998	1990	1998	1990	769
718	20240604	092100	13588921	1990	1990	1990	1990	0
719	20240604	092000	13588921	1990	1990	1990	1990	0
720	20240604	091900	13588921	1990	1990	1990	1990	0
721	20240604	091800	13588921	1990	1990	1990	1990	0
722	20240604	091700	13588921	1990	1990	1990	1990	1
723	20240604	091600	13586931	1989	1989	1989	1989	0
724	20240604	091500	13586931	1989	1989	1989	1989	1
725	20240604	091400	13584942	1989	1989	1989	1989	409
726	20240604	091300	12771441	1989	1989	1989	1989	2200
727	20240604	091200	8395641	1989	1989	1989	1989	0
728	20240604	091100	8395641	1989	1990	1990	1989	241
729	20240604	091000	7916162	1989	1989	1989	1989	0
730	20240604	090900	7916162	1989	1989	1989	1989	0
731	20240604	090800	7916162	1989	1989	1989	1989	0
732	20240604	090700	7916162	1989	1989	1989	1989	0
733	20240604	090600	7916162	1989	1990	1990	1989	108
734	20240604	090500	7701300	1990	1990	1990	1990	0
735	20240604	090400	7701300	1990	1990	1990	1990	0
736	20240604	090300	7701300	1990	1990	1990	1990	0
737	20240604	090200	7701300	1990	1990	1990	1990	0
738	20240604	090100	7701300	1990	1990	1990	1990	1477
739	20240604	090000	4762070	1990	1990	1990	1990	2393