KissMeData/039310/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	192200	32400732	1950	1950	1950	1950	1278
3	20240619	192100	32400732	1950	1950	1950	1950	0
4	20240619	192000	32400732	1950	1950	1950	1950	0
5	20240619	191900	32400732	1950	1950	1950	1950	0
6	20240619	191800	32400732	1950	1950	1950	1950	0
7	20240619	191700	32400732	1950	1950	1950	1950	0
8	20240619	191600	32400732	1950	1950	1950	1950	0
9	20240619	191500	32400732	1950	1950	1950	1950	0
10	20240619	191400	32400732	1950	1950	1950	1950	0
11	20240619	191300	32400732	1950	1950	1950	1950	0
12	20240619	191200	32400732	1950	1950	1950	1950	0
13	20240619	191100	32400732	1950	1950	1950	1950	0
14	20240619	191000	32400732	1950	1950	1950	1950	0
15	20240619	190900	32400732	1950	1950	1950	1950	0
16	20240619	190800	32400732	1950	1950	1950	1950	0
17	20240619	190700	32400732	1950	1950	1950	1950	0
18	20240619	190600	32400732	1950	1950	1950	1950	0
19	20240619	190500	32400732	1950	1950	1950	1950	0
20	20240619	190400	32400732	1950	1950	1950	1950	0
21	20240619	190300	32400732	1950	1950	1950	1950	0
22	20240619	190200	32400732	1950	1950	1950	1950	0
23	20240619	190100	32400732	1950	1950	1950	1950	0
24	20240619	190000	32400732	1950	1950	1950	1950	0
25	20240619	185900	32400732	1950	1950	1950	1950	0
26	20240619	185800	32400732	1950	1950	1950	1950	0
27	20240619	185700	32400732	1950	1950	1950	1950	0
28	20240619	185600	32400732	1950	1950	1950	1950	0
29	20240619	185500	32400732	1950	1950	1950	1950	0
30	20240619	185400	32400732	1950	1950	1950	1950	0
31	20240619	185300	32400732	1950	1950	1950	1950	0
32	20240619	185200	32400732	1950	1950	1950	1950	1278
33	20240619	185100	32400732	1950	1950	1950	1950	0
34	20240619	185000	32400732	1950	1950	1950	1950	0
35	20240619	184900	32400732	1950	1950	1950	1950	0
36	20240619	184800	32400732	1950	1950	1950	1950	0
37	20240619	184700	32400732	1950	1950	1950	1950	0
38	20240619	184600	32400732	1950	1950	1950	1950	0
39	20240619	184500	32400732	1950	1950	1950	1950	0
40	20240619	184400	32400732	1950	1950	1950	1950	0
41	20240619	184300	32400732	1950	1950	1950	1950	0
42	20240619	184200	32400732	1950	1950	1950	1950	0
43	20240619	184100	32400732	1950	1950	1950	1950	0
44	20240619	184000	32400732	1950	1950	1950	1950	0
45	20240619	183900	32400732	1950	1950	1950	1950	0
46	20240619	183800	32400732	1950	1950	1950	1950	0
47	20240619	183700	32400732	1950	1950	1950	1950	0
48	20240619	183600	32400732	1950	1950	1950	1950	0
49	20240619	183500	32400732	1950	1950	1950	1950	0
50	20240619	183400	32400732	1950	1950	1950	1950	0
51	20240619	183300	32400732	1950	1950	1950	1950	0
52	20240619	183200	32400732	1950	1950	1950	1950	0
53	20240619	183100	32400732	1950	1950	1950	1950	0
54	20240619	183000	32400732	1950	1950	1950	1950	0
55	20240619	182900	32400732	1950	1950	1950	1950	0
56	20240619	182800	32400732	1950	1950	1950	1950	0
57	20240619	182700	32400732	1950	1950	1950	1950	0
58	20240619	182600	32400732	1950	1950	1950	1950	0
59	20240619	182500	32400732	1950	1950	1950	1950	0
60	20240619	182400	32400732	1950	1950	1950	1950	0
61	20240619	182300	32400732	1950	1950	1950	1950	0
62	20240619	182200	32400732	1950	1950	1950	1950	1278
63	20240619	182100	32400732	1950	1950	1950	1950	0
64	20240619	182000	32400732	1950	1950	1950	1950	0
65	20240619	181900	32400732	1950	1950	1950	1950	0
66	20240619	181800	32400732	1950	1950	1950	1950	0
67	20240619	181700	32400732	1950	1950	1950	1950	0
68	20240619	181600	32400732	1950	1950	1950	1950	0
69	20240619	181500	32400732	1950	1950	1950	1950	0
70	20240619	181400	32400732	1950	1950	1950	1950	0
71	20240619	181300	32400732	1950	1950	1950	1950	0
72	20240619	181200	32400732	1950	1950	1950	1950	0
73	20240619	181100	32400732	1950	1950	1950	1950	0
74	20240619	181000	32400732	1950	1950	1950	1950	0
75	20240619	180900	32400732	1950	1950	1950	1950	0
76	20240619	180800	32400732	1950	1950	1950	1950	0
77	20240619	180700	32400732	1950	1950	1950	1950	0
78	20240619	180600	32400732	1950	1950	1950	1950	0
79	20240619	180500	32400732	1950	1950	1950	1950	0
80	20240619	180400	32400732	1950	1950	1950	1950	0
81	20240619	180300	32400732	1950	1950	1950	1950	0
82	20240619	180200	32400732	1950	1950	1950	1950	0
83	20240619	180100	32400732	1950	1950	1950	1950	0
84	20240619	180000	32400732	1950	1950	1950	1950	0
85	20240619	175900	32400732	1950	1950	1950	1950	0
86	20240619	175800	32400732	1950	1950	1950	1950	0
87	20240619	175700	32400732	1950	1950	1950	1950	0
88	20240619	175600	32400732	1950	1950	1950	1950	0
89	20240619	175500	32400732	1950	1950	1950	1950	0
90	20240619	175400	32400732	1950	1950	1950	1950	0
91	20240619	175300	32400732	1950	1950	1950	1950	0
92	20240619	175200	32400732	1950	1950	1950	1950	1278
93	20240619	175100	32400732	1950	1950	1950	1950	0
94	20240619	175000	32400732	1950	1950	1950	1950	0
95	20240619	174900	32400732	1950	1950	1950	1950	0
96	20240619	174800	32400732	1950	1950	1950	1950	0
97	20240619	174700	32400732	1950	1950	1950	1950	0
98	20240619	174600	32400732	1950	1950	1950	1950	0
99	20240619	174500	32400732	1950	1950	1950	1950	0
100	20240619	174400	32400732	1950	1950	1950	1950	0
101	20240619	174300	32400732	1950	1950	1950	1950	0
102	20240619	174200	32400732	1950	1950	1950	1950	0
103	20240619	174100	32400732	1950	1950	1950	1950	0
104	20240619	174000	32400732	1950	1950	1950	1950	0
105	20240619	173900	32400732	1950	1950	1950	1950	0
106	20240619	173800	32400732	1950	1950	1950	1950	0
107	20240619	173700	32400732	1950	1950	1950	1950	0
108	20240619	173600	32400732	1950	1950	1950	1950	0
109	20240619	173500	32400732	1950	1950	1950	1950	0
110	20240619	173400	32400732	1950	1950	1950	1950	0
111	20240619	173300	32400732	1950	1950	1950	1950	0
112	20240619	173200	32400732	1950	1950	1950	1950	0
113	20240619	173100	32400732	1950	1950	1950	1950	0
114	20240619	173000	32400732	1950	1950	1950	1950	0
115	20240619	172900	32400732	1950	1950	1950	1950	0
116	20240619	172800	32400732	1950	1950	1950	1950	0
117	20240619	172700	32400732	1950	1950	1950	1950	0
118	20240619	172600	32400732	1950	1950	1950	1950	0
119	20240619	172500	32400732	1950	1950	1950	1950	0
120	20240619	172400	32400732	1950	1950	1950	1950	0
121	20240619	172300	32400732	1950	1950	1950	1950	0
122	20240619	172200	32400732	1950	1950	1950	1950	1278
123	20240619	172100	32400732	1950	1950	1950	1950	0
124	20240619	172000	32400732	1950	1950	1950	1950	0
125	20240619	171900	32400732	1950	1950	1950	1950	0
126	20240619	171800	32400732	1950	1950	1950	1950	0
127	20240619	171700	32400732	1950	1950	1950	1950	0
128	20240619	171600	32400732	1950	1950	1950	1950	0
129	20240619	171500	32400732	1950	1950	1950	1950	0
130	20240619	171400	32400732	1950	1950	1950	1950	0
131	20240619	171300	32400732	1950	1950	1950	1950	0
132	20240619	171200	32400732	1950	1950	1950	1950	0
133	20240619	171100	32400732	1950	1950	1950	1950	0
134	20240619	171000	32400732	1950	1950	1950	1950	0
135	20240619	170900	32400732	1950	1950	1950	1950	0
136	20240619	170800	32400732	1950	1950	1950	1950	0
137	20240619	170700	32400732	1950	1950	1950	1950	0
138	20240619	170600	32400732	1950	1950	1950	1950	0
139	20240619	170500	32400732	1950	1950	1950	1950	0
140	20240619	170400	32400732	1950	1950	1950	1950	0
141	20240619	170300	32400732	1950	1950	1950	1950	0
142	20240619	170200	32400732	1950	1950	1950	1950	0
143	20240619	170100	32400732	1950	1950	1950	1950	0
144	20240619	170000	32400732	1950	1950	1950	1950	0
145	20240619	165900	32400732	1950	1950	1950	1950	0
146	20240619	165800	32400732	1950	1950	1950	1950	0
147	20240619	165700	32400732	1950	1950	1950	1950	0
148	20240619	165600	32400732	1950	1950	1950	1950	0
149	20240619	165500	32400732	1950	1950	1950	1950	0
150	20240619	165400	32400732	1950	1950	1950	1950	0
151	20240619	165300	32400732	1950	1950	1950	1950	0
152	20240619	165200	32400732	1950	1950	1950	1950	1278
153	20240619	165100	32400732	1950	1950	1950	1950	0
154	20240619	165000	32400732	1950	1950	1950	1950	0
155	20240619	164900	32400732	1950	1950	1950	1950	0
156	20240619	164800	32400732	1950	1950	1950	1950	0
157	20240619	164700	32400732	1950	1950	1950	1950	0
158	20240619	164600	32400732	1950	1950	1950	1950	0
159	20240619	164500	32400732	1950	1950	1950	1950	0
160	20240619	164400	32400732	1950	1950	1950	1950	0
161	20240619	164300	32400732	1950	1950	1950	1950	0
162	20240619	164200	32400732	1950	1950	1950	1950	0
163	20240619	164100	32400732	1950	1950	1950	1950	0
164	20240619	164000	32400732	1950	1950	1950	1950	0
165	20240619	163900	32400732	1950	1950	1950	1950	0
166	20240619	163800	32400732	1950	1950	1950	1950	0
167	20240619	163700	32400732	1950	1950	1950	1950	0
168	20240619	163600	32400732	1950	1950	1950	1950	0
169	20240619	163500	32400732	1950	1950	1950	1950	0
170	20240619	163400	32400732	1950	1950	1950	1950	0
171	20240619	163300	32400732	1950	1950	1950	1950	0
172	20240619	163200	32400732	1950	1950	1950	1950	0
173	20240619	163100	32400732	1950	1950	1950	1950	0
174	20240619	163000	32400732	1950	1950	1950	1950	0
175	20240619	162900	32400732	1950	1950	1950	1950	0
176	20240619	162800	32400732	1950	1950	1950	1950	0
177	20240619	162700	32400732	1950	1950	1950	1950	0
178	20240619	162600	32400732	1950	1950	1950	1950	0
179	20240619	162500	32400732	1950	1950	1950	1950	0
180	20240619	162400	32400732	1950	1950	1950	1950	0
181	20240619	162300	32400732	1950	1950	1950	1950	0
182	20240619	162200	32400732	1950	1950	1950	1950	1278
183	20240619	162100	32400732	1950	1950	1950	1950	0
184	20240619	162000	32400732	1950	1950	1950	1950	0
185	20240619	161900	32400732	1950	1950	1950	1950	0
186	20240619	161800	32400732	1950	1950	1950	1950	0
187	20240619	161700	32400732	1950	1950	1950	1950	0
188	20240619	161600	32400732	1950	1950	1950	1950	0
189	20240619	161500	32400732	1950	1950	1950	1950	0
190	20240619	161400	32400732	1950	1950	1950	1950	0
191	20240619	161300	32400732	1950	1950	1950	1950	0
192	20240619	161200	32400732	1950	1950	1950	1950	0
193	20240619	161100	32400732	1950	1950	1950	1950	0
194	20240619	161000	32400732	1950	1950	1950	1950	0
195	20240619	160900	32400732	1950	1950	1950	1950	0
196	20240619	160800	32400732	1950	1950	1950	1950	0
197	20240619	160700	32400732	1950	1950	1950	1950	0
198	20240619	160600	32400732	1950	1950	1950	1950	0
199	20240619	160500	32400732	1950	1950	1950	1950	0
200	20240619	160400	32400732	1950	1950	1950	1950	0
201	20240619	160300	32400732	1950	1950	1950	1950	0
202	20240619	160200	32400732	1950	1950	1950	1950	0
203	20240619	160100	32400732	1950	1950	1950	1950	0
204	20240619	160000	32400732	1950	1950	1950	1950	0
205	20240619	155900	32400732	1950	1950	1950	1950	0
206	20240619	155800	32400732	1950	1950	1950	1950	0
207	20240619	155700	32400732	1950	1950	1950	1950	0
208	20240619	155600	32400732	1950	1950	1950	1950	0
209	20240619	155500	32400732	1950	1950	1950	1950	0
210	20240619	155400	32400732	1950	1950	1950	1950	0
211	20240619	155300	32400732	1950	1950	1950	1950	0
212	20240619	155200	32400732	1950	1950	1950	1950	1278
213	20240619	155100	32400732	1950	1950	1950	1950	0
214	20240619	155000	32400732	1950	1950	1950	1950	0
215	20240619	154900	32400732	1950	1950	1950	1950	0
216	20240619	154800	32400732	1950	1950	1950	1950	0
217	20240619	154700	32400732	1950	1950	1950	1950	0
218	20240619	154600	32400732	1950	1950	1950	1950	0
219	20240619	154500	32400732	1950	1950	1950	1950	0
220	20240619	154400	32400732	1950	1950	1950	1950	0
221	20240619	154300	32400732	1950	1950	1950	1950	0
222	20240619	154200	32400732	1950	1950	1950	1950	0
223	20240619	154100	32400732	1950	1950	1950	1950	0
224	20240619	154000	32400732	1950	1950	1950	1950	0
225	20240619	153900	32400732	1950	1950	1950	1950	0
226	20240619	153800	32400732	1950	1950	1950	1950	0
227	20240619	153700	32400732	1950	1950	1950	1950	0
228	20240619	153600	32400732	1950	1950	1950	1950	0
229	20240619	153500	32400732	1950	1950	1950	1950	0
230	20240619	153400	32400732	1950	1950	1950	1950	0
231	20240619	153300	32400732	1950	1950	1950	1950	0
232	20240619	153200	32400732	1950	1950	1950	1950	0
233	20240619	153100	32400732	1950	1950	1950	1950	0
234	20240619	153000	32400732	1950	1950	1950	1950	1278
235	20240619	152900	29908632	1950	1950	1950	1950	0
236	20240619	152800	29908632	1950	1950	1950	1950	0
237	20240619	152700	29908632	1950	1950	1950	1950	0
238	20240619	152600	29908632	1950	1950	1950	1950	0
239	20240619	152500	29908632	1950	1950	1950	1950	0
240	20240619	152400	29908632	1950	1950	1950	1950	0
241	20240619	152300	29908632	1950	1950	1950	1950	0
242	20240619	152200	29908632	1950	1950	1950	1950	0
243	20240619	152100	29908632	1950	1950	1950	1950	0
244	20240619	152000	29908632	1950	1950	1950	1950	0
245	20240619	151900	29908632	1950	1950	1950	1950	0
246	20240619	151800	29908632	1950	1950	1950	1950	0
247	20240619	151700	29908632	1950	1937	1950	1937	1001
248	20240619	151600	27969682	1937	1943	1943	1937	185
249	20240619	151500	27611162	1944	1944	1944	1944	0
250	20240619	151400	27611162	1944	1944	1944	1944	0
251	20240619	151300	27611162	1944	1944	1944	1944	1
252	20240619	151200	27609218	1950	1950	1950	1950	0
253	20240619	151100	27609218	1950	1950	1950	1950	0
254	20240619	151000	27609218	1950	1950	1950	1950	0
255	20240619	150900	27609218	1950	1950	1950	1950	0
256	20240619	150800	27609218	1950	1950	1950	1950	0
257	20240619	150700	27609218	1950	1950	1950	1950	10
258	20240619	150600	27589718	1950	1950	1950	1950	0
259	20240619	150500	27589718	1950	1950	1950	1950	0
260	20240619	150400	27589718	1950	1950	1950	1950	0
261	20240619	150300	27589718	1950	1950	1950	1950	0
262	20240619	150200	27589718	1950	1950	1950	1950	0
263	20240619	150100	27589718	1950	1950	1950	1950	0
264	20240619	150000	27589718	1950	1950	1950	1950	0
265	20240619	145900	27589718	1950	1950	1950	1950	0
266	20240619	145800	27589718	1950	1950	1950	1950	1
267	20240619	145700	27587768	1945	1945	1945	1945	0
268	20240619	145600	27587768	1945	1945	1945	1945	0
269	20240619	145500	27587768	1945	1945	1945	1945	0
270	20240619	145400	27587768	1945	1947	1947	1945	13
271	20240619	145300	27562469	1948	1948	1948	1948	0
272	20240619	145200	27562469	1948	1949	1949	1948	12
273	20240619	145100	27539087	1950	1950	1950	1950	0
274	20240619	145000	27539087	1950	1950	1950	1950	0
275	20240619	144900	27539087	1950	1950	1950	1950	0
276	20240619	144800	27539087	1950	1950	1950	1950	0
277	20240619	144700	27539087	1950	1950	1950	1950	0
278	20240619	144600	27539087	1950	1949	1950	1949	2
279	20240619	144500	27535188	1950	1950	1950	1950	1
280	20240619	144400	27533238	1937	1937	1937	1937	0
281	20240619	144300	27533238	1937	1937	1937	1937	0
282	20240619	144200	27533238	1937	1937	1937	1937	0
283	20240619	144100	27533238	1937	1937	1937	1937	0
284	20240619	144000	27533238	1937	1937	1937	1937	79
285	20240619	143900	27380215	1950	1950	1950	1950	0
286	20240619	143800	27380215	1950	1950	1950	1950	0
287	20240619	143700	27380215	1950	1950	1950	1950	1
288	20240619	143600	27378265	1937	1937	1937	1937	0
289	20240619	143500	27378265	1937	1937	1937	1937	10
290	20240619	143400	27358895	1950	1950	1950	1950	0
291	20240619	143300	27358895	1950	1950	1950	1950	1
292	20240619	143200	27356945	1937	1937	1937	1937	0
293	20240619	143100	27356945	1937	1937	1937	1937	0
294	20240619	143000	27356945	1937	1937	1937	1937	0
295	20240619	142900	27356945	1937	1937	1937	1937	0
296	20240619	142800	27356945	1937	1937	1937	1937	0
297	20240619	142700	27356945	1937	1937	1937	1937	0
298	20240619	142600	27356945	1937	1937	1937	1937	0
299	20240619	142500	27356945	1937	1937	1937	1937	0
300	20240619	142400	27356945	1937	1937	1937	1937	0
301	20240619	142300	27356945	1937	1937	1937	1937	0
302	20240619	142200	27356945	1937	1937	1937	1937	0
303	20240619	142100	27356945	1937	1937	1937	1937	0
304	20240619	142000	27356945	1937	1937	1937	1937	80
305	20240619	141900	27201985	1937	1937	1937	1937	0
306	20240619	141800	27201985	1937	1937	1937	1937	0
307	20240619	141700	27201985	1937	1938	1938	1937	43
308	20240619	141600	27118674	1938	1938	1938	1938	0
309	20240619	141500	27118674	1938	1938	1938	1938	10
310	20240619	141400	27099294	1951	1951	1951	1951	0
311	20240619	141300	27099294	1951	1951	1951	1951	0
312	20240619	141200	27099294	1951	1951	1951	1951	0
313	20240619	141100	27099294	1951	1951	1951	1951	0
314	20240619	141000	27099294	1951	1951	1951	1951	0
315	20240619	140900	27099294	1951	1951	1951	1951	0
316	20240619	140800	27099294	1951	1951	1951	1951	0
317	20240619	140700	27099294	1951	1941	1951	1941	33
318	20240619	140600	27035231	1936	1936	1936	1936	0
319	20240619	140500	27035231	1936	1936	1936	1936	0
320	20240619	140400	27035231	1936	1936	1936	1936	0
321	20240619	140300	27035231	1936	1936	1936	1936	0
322	20240619	140200	27035231	1936	1936	1936	1936	0
323	20240619	140100	27035231	1936	1936	1936	1936	0
324	20240619	140000	27035231	1936	1936	1936	1936	80
325	20240619	135900	26880351	1936	1936	1936	1936	0
326	20240619	135800	26880351	1936	1936	1936	1936	0
327	20240619	135700	26880351	1936	1936	1936	1936	0
328	20240619	135600	26880351	1936	1936	1936	1936	0
329	20240619	135500	26880351	1936	1936	1936	1936	10
330	20240619	135400	26860991	1936	1936	1936	1936	0
331	20240619	135300	26860991	1936	1938	1938	1936	303
332	20240619	135200	26274025	1941	1941	1941	1941	0
333	20240619	135100	26274025	1941	1940	1941	1940	2
334	20240619	135000	26270144	1938	1938	1938	1938	0
335	20240619	134900	26270144	1938	1938	1938	1938	0
336	20240619	134800	26270144	1938	1938	1938	1938	0
337	20240619	134700	26270144	1938	1938	1938	1938	0
338	20240619	134600	26270144	1938	1938	1938	1938	0
339	20240619	134500	26270144	1938	1938	1938	1938	0
340	20240619	134400	26270144	1938	1938	1938	1938	0
341	20240619	134300	26270144	1938	1938	1938	1938	0
342	20240619	134200	26270144	1938	1938	1938	1938	0
343	20240619	134100	26270144	1938	1938	1938	1938	0
344	20240619	134000	26270144	1938	1938	1938	1938	80
345	20240619	133900	26115104	1939	1939	1939	1939	0
346	20240619	133800	26115104	1939	1939	1939	1939	0
347	20240619	133700	26115104	1939	1939	1939	1939	0
348	20240619	133600	26115104	1939	1939	1939	1939	0
349	20240619	133500	26115104	1939	1939	1939	1939	10
350	20240619	133400	26095714	1941	1941	1941	1941	0
351	20240619	133300	26095714	1941	1941	1941	1941	0
352	20240619	133200	26095714	1941	1941	1941	1941	0
353	20240619	133100	26095714	1941	1941	1941	1941	0
354	20240619	133000	26095714	1941	1941	1941	1941	0
355	20240619	132900	26095714	1941	1941	1941	1941	0
356	20240619	132800	26095714	1941	1941	1941	1941	0
357	20240619	132700	26095714	1941	1941	1941	1941	0
358	20240619	132600	26095714	1941	1941	1941	1941	0
359	20240619	132500	26095714	1941	1941	1941	1941	0
360	20240619	132400	26095714	1941	1941	1941	1941	0
361	20240619	132300	26095714	1941	1941	1941	1941	0
362	20240619	132200	26095714	1941	1941	1941	1941	0
363	20240619	132100	26095714	1941	1941	1941	1941	0
364	20240619	132000	26095714	1941	1941	1941	1941	47
365	20240619	131900	26004487	1941	1941	1941	1941	0
366	20240619	131800	26004487	1941	1941	1941	1941	0
367	20240619	131700	26004487	1941	1941	1941	1941	0
368	20240619	131600	26004487	1941	1941	1941	1941	0
369	20240619	131500	26004487	1941	1941	1941	1941	10
370	20240619	131400	25985077	1951	1950	1951	1950	11
371	20240619	131300	25963626	1939	1939	1939	1939	0
372	20240619	131200	25963626	1939	1939	1939	1939	0
373	20240619	131100	25963626	1939	1939	1939	1939	0
374	20240619	131000	25963626	1939	1939	1939	1939	0
375	20240619	130900	25963626	1939	1939	1939	1939	0
376	20240619	130800	25963626	1939	1939	1939	1939	0
377	20240619	130700	25963626	1939	1939	1939	1939	0
378	20240619	130600	25963626	1939	1939	1939	1939	0
379	20240619	130500	25963626	1939	1939	1939	1939	0
380	20240619	130400	25963626	1939	1939	1939	1939	0
381	20240619	130300	25963626	1939	1939	1939	1939	0
382	20240619	130200	25963626	1939	1939	1939	1939	0
383	20240619	130100	25963626	1939	1939	1939	1939	70
384	20240619	130000	25827896	1939	1939	1939	1939	10
385	20240619	125900	25808506	1951	1951	1951	1951	1
386	20240619	125800	25806555	1938	1938	1938	1938	0
387	20240619	125700	25806555	1938	1938	1938	1938	0
388	20240619	125600	25806555	1938	1938	1938	1938	0
389	20240619	125500	25806555	1938	1938	1938	1938	10
390	20240619	125400	25787175	1938	1938	1938	1938	0
391	20240619	125300	25787175	1938	1938	1938	1938	0
392	20240619	125200	25787175	1938	1938	1938	1938	0
393	20240619	125100	25787175	1938	1938	1938	1938	0
394	20240619	125000	25787175	1938	1938	1938	1938	1
395	20240619	124900	25785237	1939	1939	1939	1939	0
396	20240619	124800	25785237	1939	1939	1939	1939	0
397	20240619	124700	25785237	1939	1939	1939	1939	0
398	20240619	124600	25785237	1939	1939	1939	1939	0
399	20240619	124500	25785237	1939	1939	1939	1939	500
400	20240619	124400	24815737	1939	1939	1939	1939	0
401	20240619	124300	24815737	1939	1939	1939	1939	0
402	20240619	124200	24815737	1939	1939	1939	1939	0
403	20240619	124100	24815737	1939	1939	1939	1939	0
404	20240619	124000	24815737	1939	1939	1939	1939	80
405	20240619	123900	24660617	1939	1939	1939	1939	0
406	20240619	123800	24660617	1939	1939	1939	1939	0
407	20240619	123700	24660617	1939	1939	1939	1939	0
408	20240619	123600	24660617	1939	1939	1939	1939	0
409	20240619	123500	24660617	1939	1939	1939	1939	10
410	20240619	123400	24641227	1952	1952	1952	1952	0
411	20240619	123300	24641227	1952	1952	1952	1952	0
412	20240619	123200	24641227	1952	1941	1952	1939	4001
413	20240619	123100	16878286	1952	1952	1952	1952	0
414	20240619	123000	16878286	1952	1952	1952	1952	0
415	20240619	122900	16878286	1952	1952	1952	1952	0
416	20240619	122800	16878286	1952	1952	1952	1952	0
417	20240619	122700	16878286	1952	1952	1952	1952	0
418	20240619	122600	16878286	1952	1952	1952	1952	0
419	20240619	122500	16878286	1952	1952	1952	1952	0
420	20240619	122400	16878286	1952	1950	1952	1950	105
421	20240619	122300	16673534	1941	1941	1941	1941	0
422	20240619	122200	16673534	1941	1941	1941	1941	0
423	20240619	122100	16673534	1941	1941	1941	1941	0
424	20240619	122000	16673534	1941	1941	1941	1941	80
425	20240619	121900	16518254	1941	1941	1941	1941	0
426	20240619	121800	16518254	1941	1941	1941	1941	0
427	20240619	121700	16518254	1941	1941	1941	1941	0
428	20240619	121600	16518254	1941	1941	1941	1941	0
429	20240619	121500	16518254	1941	1941	1941	1941	10
430	20240619	121400	16498844	1950	1950	1950	1950	0
431	20240619	121300	16498844	1950	1950	1950	1950	0
432	20240619	121200	16498844	1950	1950	1950	1950	0
433	20240619	121100	16498844	1950	1950	1950	1950	0
434	20240619	121000	16498844	1950	1950	1950	1950	0
435	20240619	120900	16498844	1950	1950	1950	1950	0
436	20240619	120800	16498844	1950	1950	1950	1950	131
437	20240619	120700	16243394	1950	1950	1950	1950	0
438	20240619	120600	16243394	1950	1950	1950	1950	0
439	20240619	120500	16243394	1950	1950	1950	1950	0
440	20240619	120400	16243394	1950	1950	1950	1950	0
441	20240619	120300	16243394	1950	1950	1950	1950	0
442	20240619	120200	16243394	1950	1945	1950	1945	208
443	20240619	120100	15838171	1945	1945	1945	1945	0
444	20240619	120000	15838171	1945	1945	1945	1945	7
445	20240619	115900	15824556	1946	1946	1946	1946	0
446	20240619	115800	15824556	1946	1946	1946	1946	0
447	20240619	115700	15824556	1946	1946	1946	1946	0
448	20240619	115600	15824556	1946	1946	1946	1946	0
449	20240619	115500	15824556	1946	1946	1946	1946	7
450	20240619	115400	15810934	1950	1950	1950	1950	0
451	20240619	115300	15810934	1950	1950	1950	1950	833
452	20240619	115200	14186584	1950	1950	1950	1950	0
453	20240619	115100	14186584	1950	1950	1950	1950	0
454	20240619	115000	14186584	1950	1950	1950	1950	0
455	20240619	114900	14186584	1950	1949	1950	1949	277
456	20240619	114800	13646551	1949	1949	1949	1949	1
457	20240619	114700	13644602	1945	1945	1945	1945	0
458	20240619	114600	13644602	1945	1945	1945	1945	0
459	20240619	114500	13644602	1945	1945	1945	1945	0
460	20240619	114400	13644602	1945	1945	1945	1945	0
461	20240619	114300	13644602	1945	1945	1945	1945	0
462	20240619	114200	13644602	1945	1945	1945	1945	0
463	20240619	114100	13644602	1945	1945	1945	1945	0
464	20240619	114000	13644602	1945	1945	1945	1945	80
465	20240619	113900	13489002	1945	1945	1945	1945	0
466	20240619	113800	13489002	1945	1945	1945	1945	0
467	20240619	113700	13489002	1945	1945	1945	1945	0
468	20240619	113600	13489002	1945	1945	1945	1945	0
469	20240619	113500	13489002	1945	1945	1945	1945	10
470	20240619	113400	13469552	1949	1949	1949	1949	0
471	20240619	113300	13469552	1949	1949	1949	1949	0
472	20240619	113200	13469552	1949	1949	1949	1949	0
473	20240619	113100	13469552	1949	1949	1949	1949	0
474	20240619	113000	13469552	1949	1949	1949	1949	0
475	20240619	112900	13469552	1949	1949	1949	1949	0
476	20240619	112800	13469552	1949	1949	1949	1949	0
477	20240619	112700	13469552	1949	1949	1949	1949	0
478	20240619	112600	13469552	1949	1949	1949	1949	1
479	20240619	112500	13467603	1939	1939	1939	1939	0
480	20240619	112400	13467603	1939	1939	1939	1939	0
481	20240619	112300	13467603	1939	1939	1939	1939	0
482	20240619	112200	13467603	1939	1939	1939	1939	0
483	20240619	112100	13467603	1939	1939	1939	1939	0
484	20240619	112000	13467603	1939	1939	1939	1939	80
485	20240619	111900	13312483	1950	1950	1950	1950	351
486	20240619	111800	12628033	1950	1950	1950	1950	149
487	20240619	111700	12337483	1952	1952	1952	1952	0
488	20240619	111600	12337483	1952	1952	1952	1952	0
489	20240619	111500	12337483	1952	1939	1952	1939	11
490	20240619	111400	12316141	1952	1951	1952	1951	560
491	20240619	111300	11223580	1951	1950	1951	1950	699
492	20240619	111200	9860529	1950	1950	1950	1950	144
493	20240619	111100	9579729	1952	1952	1952	1952	0
494	20240619	111000	9579729	1952	1952	1952	1952	0
495	20240619	110900	9579729	1952	1952	1952	1952	0
496	20240619	110800	9579729	1952	1952	1952	1952	0
497	20240619	110700	9579729	1952	1952	1952	1952	0
498	20240619	110600	9579729	1952	1952	1952	1952	2
499	20240619	110500	9575825	1952	1952	1952	1952	0
500	20240619	110400	9575825	1952	1952	1952	1952	0
501	20240619	110300	9575825	1952	1952	1952	1952	0
502	20240619	110200	9575825	1952	1952	1952	1952	0
503	20240619	110100	9575825	1952	1952	1952	1952	0
504	20240619	110000	9575825	1952	1939	1952	1939	81
505	20240619	105900	9418753	1952	1952	1952	1952	0
506	20240619	105800	9418753	1952	1952	1952	1952	0
507	20240619	105700	9418753	1952	1952	1952	1952	0
508	20240619	105600	9418753	1952	1952	1952	1952	0
509	20240619	105500	9418753	1952	1939	1952	1939	11
510	20240619	105400	9397411	1939	1939	1939	1939	0
511	20240619	105300	9397411	1939	1939	1939	1939	0
512	20240619	105200	9397411	1939	1939	1939	1939	0
513	20240619	105100	9397411	1939	1939	1939	1939	100
514	20240619	105000	9203511	1939	1939	1939	1939	0
515	20240619	104900	9203511	1939	1939	1939	1939	0
516	20240619	104800	9203511	1939	1939	1939	1939	0
517	20240619	104700	9203511	1939	1939	1939	1939	0
518	20240619	104600	9203511	1939	1939	1939	1939	0
519	20240619	104500	9203511	1939	1939	1939	1939	0
520	20240619	104400	9203511	1939	1939	1939	1939	0
521	20240619	104300	9203511	1939	1939	1939	1939	0
522	20240619	104200	9203511	1939	1939	1939	1939	0
523	20240619	104100	9203511	1939	1939	1939	1939	0
524	20240619	104000	9203511	1939	1939	1939	1939	80
525	20240619	103900	9048391	1939	1939	1939	1939	0
526	20240619	103800	9048391	1939	1939	1939	1939	0
527	20240619	103700	9048391	1939	1939	1939	1939	0
528	20240619	103600	9048391	1939	1939	1939	1939	0
529	20240619	103500	9048391	1939	1939	1939	1939	11
530	20240619	103400	9027062	1955	1955	1955	1955	0
531	20240619	103300	9027062	1955	1955	1955	1955	50
532	20240619	103200	8929312	1938	1938	1938	1938	0
533	20240619	103100	8929312	1938	1938	1938	1938	0
534	20240619	103000	8929312	1938	1938	1938	1938	0
535	20240619	102900	8929312	1938	1938	1938	1938	100
536	20240619	102800	8735512	1938	1938	1938	1938	0
537	20240619	102700	8735512	1938	1938	1938	1938	0
538	20240619	102600	8735512	1938	1938	1938	1938	0
539	20240619	102500	8735512	1938	1938	1938	1938	0
540	20240619	102400	8735512	1938	1939	1939	1938	150
541	20240619	102300	8444717	1939	1939	1939	1939	0
542	20240619	102200	8444717	1939	1939	1939	1939	0
543	20240619	102100	8444717	1939	1939	1939	1939	8
544	20240619	102000	8429205	1939	1939	1939	1939	72
545	20240619	101900	8289597	1939	1939	1939	1939	0
546	20240619	101800	8289597	1939	1939	1939	1939	0
547	20240619	101700	8289597	1939	1939	1939	1939	0
548	20240619	101600	8289597	1939	1939	1939	1939	0
549	20240619	101500	8289597	1939	1939	1939	1939	11
550	20240619	101400	8268268	1956	1956	1956	1956	0
551	20240619	101300	8268268	1956	1956	1956	1956	1
552	20240619	101200	8266312	1956	1956	1956	1956	0
553	20240619	101100	8266312	1956	1956	1956	1956	130
554	20240619	101000	8012032	1938	1938	1938	1938	0
555	20240619	100900	8012032	1938	1938	1938	1938	0
556	20240619	100800	8012032	1938	1938	1938	1938	0
557	20240619	100700	8012032	1938	1938	1938	1938	0
558	20240619	100600	8012032	1938	1938	1938	1938	0
559	20240619	100500	8012032	1938	1938	1938	1938	0
560	20240619	100400	8012032	1938	1938	1938	1938	0
561	20240619	100300	8012032	1938	1938	1938	1938	0
562	20240619	100200	8012032	1938	1938	1938	1938	0
563	20240619	100100	8012032	1938	1938	1938	1938	0
564	20240619	100000	8012032	1938	1938	1939	1938	280
565	20240619	095900	7469344	1957	1957	1957	1957	0
566	20240619	095800	7469344	1957	1957	1957	1957	0
567	20240619	095700	7469344	1957	1957	1957	1957	4
568	20240619	095600	7461516	1957	1957	1957	1957	0
569	20240619	095500	7461516	1957	1934	1957	1934	1134
570	20240619	095400	5252393	1935	1935	1935	1935	0
571	20240619	095300	5252393	1935	1935	1935	1935	232
572	20240619	095200	4803473	1935	1935	1935	1935	129
573	20240619	095100	4553858	1936	1937	1937	1936	1399
574	20240619	095000	1845121	1937	1937	1937	1937	0
575	20240619	094900	1845121	1937	1937	1937	1937	0
576	20240619	094800	1845121	1937	1937	1937	1937	0
577	20240619	094700	1845121	1937	1937	1937	1937	0
578	20240619	094600	1845121	1937	1937	1937	1937	0
579	20240619	094500	1845121	1937	1937	1937	1937	0
580	20240619	094400	1845121	1937	1939	1939	1937	146
581	20240619	094300	1562227	1939	1939	1939	1939	0
582	20240619	094200	1562227	1939	1939	1939	1939	0
583	20240619	094100	1562227	1939	1939	1939	1939	0
584	20240619	094000	1562227	1939	1939	1939	1939	80
585	20240619	093900	1407107	1938	1938	1938	1938	0
586	20240619	093800	1407107	1938	1938	1938	1938	0
587	20240619	093700	1407107	1938	1938	1938	1938	1
588	20240619	093600	1405169	1938	1938	1938	1938	0
589	20240619	093500	1405169	1938	1938	1938	1938	11
590	20240619	093400	1383851	1938	1938	1938	1938	0
591	20240619	093300	1383851	1938	1939	1939	1938	30
592	20240619	093200	1325690	1939	1939	1939	1939	0
593	20240619	093100	1325690	1939	1939	1939	1939	0
594	20240619	093000	1325690	1939	1939	1939	1939	0
595	20240619	092900	1325690	1939	1939	1939	1939	0
596	20240619	092800	1325690	1939	1939	1939	1939	0
597	20240619	092700	1325690	1939	1939	1939	1939	0
598	20240619	092600	1325690	1939	1939	1939	1939	0
599	20240619	092500	1325690	1939	1939	1939	1939	0
600	20240619	092400	1325690	1939	1939	1939	1939	0
601	20240619	092300	1325690	1939	1939	1939	1939	0
602	20240619	092200	1325690	1939	1939	1939	1939	0
603	20240619	092100	1325690	1939	1939	1939	1939	0
604	20240619	092000	1325690	1939	1939	1939	1939	80
605	20240619	091900	1170570	1939	1939	1939	1939	0
606	20240619	091800	1170570	1939	1939	1939	1939	0
607	20240619	091700	1170570	1939	1939	1939	1939	0
608	20240619	091600	1170570	1939	1939	1939	1939	194
609	20240619	091500	794404	1939	1939	1939	1939	11
610	20240619	091400	773075	1940	1940	1940	1940	0
611	20240619	091300	773075	1940	1940	1940	1940	0
612	20240619	091200	773075	1940	1940	1940	1940	0
613	20240619	091100	773075	1940	1940	1940	1940	0
614	20240619	091000	773075	1940	1940	1940	1940	0
615	20240619	090900	773075	1940	1940	1940	1940	0
616	20240619	090800	773075	1940	1940	1940	1940	0
617	20240619	090700	773075	1940	1940	1940	1940	0
618	20240619	090600	773075	1940	1941	1941	1940	184
619	20240619	090500	415941	1942	1942	1942	1942	0
620	20240619	090400	415941	1942	1942	1942	1942	0
621	20240619	090300	415941	1942	1944	1944	1942	30
622	20240619	090200	357651	1945	1945	1945	1945	0
623	20240619	090100	357651	1945	1945	1945	1945	32
624	20240619	090000	295411	1945	1945	1945	1945	19