KissMeData/047080/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	193000	55124179	1964	1964	1964	1964	1947
3	20240603	192900	55124179	1964	1964	1964	1964	0
4	20240603	192800	55124179	1964	1964	1964	1964	0
5	20240603	192700	55124179	1964	1964	1964	1964	0
6	20240603	192600	55124179	1964	1964	1964	1964	0
7	20240603	192500	55124179	1964	1964	1964	1964	0
8	20240603	192400	55124179	1964	1964	1964	1964	0
9	20240603	192300	55124179	1964	1964	1964	1964	0
10	20240603	192200	55124179	1964	1964	1964	1964	0
11	20240603	192100	55124179	1964	1964	1964	1964	0
12	20240603	192000	55124179	1964	1964	1964	1964	0
13	20240603	191900	55124179	1964	1964	1964	1964	0
14	20240603	191800	55124179	1964	1964	1964	1964	0
15	20240603	191700	55124179	1964	1964	1964	1964	0
16	20240603	191600	55124179	1964	1964	1964	1964	0
17	20240603	191500	55124179	1964	1964	1964	1964	0
18	20240603	191400	55124179	1964	1964	1964	1964	0
19	20240603	191300	55124179	1964	1964	1964	1964	0
20	20240603	191200	55124179	1964	1964	1964	1964	0
21	20240603	191100	55124179	1964	1964	1964	1964	0
22	20240603	191000	55124179	1964	1964	1964	1964	0
23	20240603	190900	55124179	1964	1964	1964	1964	0
24	20240603	190800	55124179	1964	1964	1964	1964	0
25	20240603	190700	55124179	1964	1964	1964	1964	0
26	20240603	190600	55124179	1964	1964	1964	1964	0
27	20240603	190500	55124179	1964	1964	1964	1964	0
28	20240603	190400	55124179	1964	1964	1964	1964	0
29	20240603	190300	55124179	1964	1964	1964	1964	0
30	20240603	190200	55124179	1964	1964	1964	1964	0
31	20240603	190100	55124179	1964	1964	1964	1964	0
32	20240603	190000	55124179	1964	1964	1964	1964	1947
33	20240603	185900	55124179	1964	1964	1964	1964	0
34	20240603	185800	55124179	1964	1964	1964	1964	0
35	20240603	185700	55124179	1964	1964	1964	1964	0
36	20240603	185600	55124179	1964	1964	1964	1964	0
37	20240603	185500	55124179	1964	1964	1964	1964	0
38	20240603	185400	55124179	1964	1964	1964	1964	0
39	20240603	185300	55124179	1964	1964	1964	1964	0
40	20240603	185200	55124179	1964	1964	1964	1964	0
41	20240603	185100	55124179	1964	1964	1964	1964	0
42	20240603	185000	55124179	1964	1964	1964	1964	0
43	20240603	184900	55124179	1964	1964	1964	1964	0
44	20240603	184800	55124179	1964	1964	1964	1964	0
45	20240603	184700	55124179	1964	1964	1964	1964	0
46	20240603	184600	55124179	1964	1964	1964	1964	0
47	20240603	184500	55124179	1964	1964	1964	1964	0
48	20240603	184400	55124179	1964	1964	1964	1964	0
49	20240603	184300	55124179	1964	1964	1964	1964	0
50	20240603	184200	55124179	1964	1964	1964	1964	0
51	20240603	184100	55124179	1964	1964	1964	1964	0
52	20240603	184000	55124179	1964	1964	1964	1964	0
53	20240603	183900	55124179	1964	1964	1964	1964	0
54	20240603	183800	55124179	1964	1964	1964	1964	0
55	20240603	183700	55124179	1964	1964	1964	1964	0
56	20240603	183600	55124179	1964	1964	1964	1964	0
57	20240603	183500	55124179	1964	1964	1964	1964	0
58	20240603	183400	55124179	1964	1964	1964	1964	0
59	20240603	183300	55124179	1964	1964	1964	1964	0
60	20240603	183200	55124179	1964	1964	1964	1964	0
61	20240603	183100	55124179	1964	1964	1964	1964	0
62	20240603	183000	55124179	1964	1964	1964	1964	1947
63	20240603	182900	55124179	1964	1964	1964	1964	0
64	20240603	182800	55124179	1964	1964	1964	1964	0
65	20240603	182700	55124179	1964	1964	1964	1964	0
66	20240603	182600	55124179	1964	1964	1964	1964	0
67	20240603	182500	55124179	1964	1964	1964	1964	0
68	20240603	182400	55124179	1964	1964	1964	1964	0
69	20240603	182300	55124179	1964	1964	1964	1964	0
70	20240603	182200	55124179	1964	1964	1964	1964	0
71	20240603	182100	55124179	1964	1964	1964	1964	0
72	20240603	182000	55124179	1964	1964	1964	1964	0
73	20240603	181900	55124179	1964	1964	1964	1964	0
74	20240603	181800	55124179	1964	1964	1964	1964	0
75	20240603	181700	55124179	1964	1964	1964	1964	0
76	20240603	181600	55124179	1964	1964	1964	1964	0
77	20240603	181500	55124179	1964	1964	1964	1964	0
78	20240603	181400	55124179	1964	1964	1964	1964	0
79	20240603	181300	55124179	1964	1964	1964	1964	0
80	20240603	181200	55124179	1964	1964	1964	1964	0
81	20240603	181100	55124179	1964	1964	1964	1964	0
82	20240603	181000	55124179	1964	1964	1964	1964	0
83	20240603	180900	55124179	1964	1964	1964	1964	0
84	20240603	180800	55124179	1964	1964	1964	1964	0
85	20240603	180700	55124179	1964	1964	1964	1964	0
86	20240603	180600	55124179	1964	1964	1964	1964	0
87	20240603	180500	55124179	1964	1964	1964	1964	0
88	20240603	180400	55124179	1964	1964	1964	1964	0
89	20240603	180300	55124179	1964	1964	1964	1964	0
90	20240603	180200	55124179	1964	1964	1964	1964	0
91	20240603	180100	55124179	1964	1964	1964	1964	0
92	20240603	180000	55124179	1964	1964	1964	1964	1947
93	20240603	175900	55124179	1964	1964	1964	1964	0
94	20240603	175800	55124179	1964	1964	1964	1964	0
95	20240603	175700	55124179	1964	1964	1964	1964	0
96	20240603	175600	55124179	1964	1964	1964	1964	0
97	20240603	175500	55124179	1964	1964	1964	1964	0
98	20240603	175400	55124179	1964	1964	1964	1964	0
99	20240603	175300	55124179	1964	1964	1964	1964	0
100	20240603	175200	55124179	1964	1964	1964	1964	0
101	20240603	175100	55124179	1964	1964	1964	1964	0
102	20240603	175000	55124179	1964	1964	1964	1964	0
103	20240603	174900	55124179	1964	1964	1964	1964	0
104	20240603	174800	55124179	1964	1964	1964	1964	0
105	20240603	174700	55124179	1964	1964	1964	1964	0
106	20240603	174600	55124179	1964	1964	1964	1964	0
107	20240603	174500	55124179	1964	1964	1964	1964	0
108	20240603	174400	55124179	1964	1964	1964	1964	0
109	20240603	174300	55124179	1964	1964	1964	1964	0
110	20240603	174200	55124179	1964	1964	1964	1964	0
111	20240603	174100	55124179	1964	1964	1964	1964	0
112	20240603	174000	55124179	1964	1964	1964	1964	0
113	20240603	173900	55124179	1964	1964	1964	1964	0
114	20240603	173800	55124179	1964	1964	1964	1964	0
115	20240603	173700	55124179	1964	1964	1964	1964	0
116	20240603	173600	55124179	1964	1964	1964	1964	0
117	20240603	173500	55124179	1964	1964	1964	1964	0
118	20240603	173400	55124179	1964	1964	1964	1964	0
119	20240603	173300	55124179	1964	1964	1964	1964	0
120	20240603	173200	55124179	1964	1964	1964	1964	0
121	20240603	173100	55124179	1964	1964	1964	1964	0
122	20240603	173000	55124179	1964	1964	1964	1964	1947
123	20240603	172900	55124179	1964	1964	1964	1964	0
124	20240603	172800	55124179	1964	1964	1964	1964	0
125	20240603	172700	55124179	1964	1964	1964	1964	0
126	20240603	172600	55124179	1964	1964	1964	1964	0
127	20240603	172500	55124179	1964	1964	1964	1964	0
128	20240603	172400	55124179	1964	1964	1964	1964	0
129	20240603	172300	55124179	1964	1964	1964	1964	0
130	20240603	172200	55124179	1964	1964	1964	1964	0
131	20240603	172100	55124179	1964	1964	1964	1964	0
132	20240603	172000	55124179	1964	1964	1964	1964	0
133	20240603	171900	55124179	1964	1964	1964	1964	0
134	20240603	171800	55124179	1964	1964	1964	1964	0
135	20240603	171700	55124179	1964	1964	1964	1964	0
136	20240603	171600	55124179	1964	1964	1964	1964	0
137	20240603	171500	55124179	1964	1964	1964	1964	0
138	20240603	171400	55124179	1964	1964	1964	1964	0
139	20240603	171300	55124179	1964	1964	1964	1964	0
140	20240603	171200	55124179	1964	1964	1964	1964	0
141	20240603	171100	55124179	1964	1964	1964	1964	0
142	20240603	171000	55124179	1964	1964	1964	1964	0
143	20240603	170900	55124179	1964	1964	1964	1964	0
144	20240603	170800	55124179	1964	1964	1964	1964	0
145	20240603	170700	55124179	1964	1964	1964	1964	0
146	20240603	170600	55124179	1964	1964	1964	1964	0
147	20240603	170500	55124179	1964	1964	1964	1964	0
148	20240603	170400	55124179	1964	1964	1964	1964	0
149	20240603	170300	55124179	1964	1964	1964	1964	0
150	20240603	170200	55124179	1964	1964	1964	1964	0
151	20240603	170100	55124179	1964	1964	1964	1964	0
152	20240603	170000	55124179	1964	1964	1964	1964	1947
153	20240603	165900	55124179	1964	1964	1964	1964	0
154	20240603	165800	55124179	1964	1964	1964	1964	0
155	20240603	165700	55124179	1964	1964	1964	1964	0
156	20240603	165600	55124179	1964	1964	1964	1964	0
157	20240603	165500	55124179	1964	1964	1964	1964	0
158	20240603	165400	55124179	1964	1964	1964	1964	0
159	20240603	165300	55124179	1964	1964	1964	1964	0
160	20240603	165200	55124179	1964	1964	1964	1964	0
161	20240603	165100	55124179	1964	1964	1964	1964	0
162	20240603	165000	55124179	1964	1964	1964	1964	0
163	20240603	164900	55124179	1964	1964	1964	1964	0
164	20240603	164800	55124179	1964	1964	1964	1964	0
165	20240603	164700	55124179	1964	1964	1964	1964	0
166	20240603	164600	55124179	1964	1964	1964	1964	0
167	20240603	164500	55124179	1964	1964	1964	1964	0
168	20240603	164400	55124179	1964	1964	1964	1964	0
169	20240603	164300	55124179	1964	1964	1964	1964	0
170	20240603	164200	55124179	1964	1964	1964	1964	0
171	20240603	164100	55124179	1964	1964	1964	1964	0
172	20240603	164000	55124179	1964	1964	1964	1964	0
173	20240603	163900	55124179	1964	1964	1964	1964	0
174	20240603	163800	55124179	1964	1964	1964	1964	0
175	20240603	163700	55124179	1964	1964	1964	1964	0
176	20240603	163600	55124179	1964	1964	1964	1964	0
177	20240603	163500	55124179	1964	1964	1964	1964	0
178	20240603	163400	55124179	1964	1964	1964	1964	0
179	20240603	163300	55124179	1964	1964	1964	1964	0
180	20240603	163200	55124179	1964	1964	1964	1964	0
181	20240603	163100	55124179	1964	1964	1964	1964	0
182	20240603	163000	55124179	1964	1964	1964	1964	1947
183	20240603	162900	55124179	1964	1964	1964	1964	0
184	20240603	162800	55124179	1964	1964	1964	1964	0
185	20240603	162700	55124179	1964	1964	1964	1964	0
186	20240603	162600	55124179	1964	1964	1964	1964	0
187	20240603	162500	55124179	1964	1964	1964	1964	0
188	20240603	162400	55124179	1964	1964	1964	1964	0
189	20240603	162300	55124179	1964	1964	1964	1964	0
190	20240603	162200	55124179	1964	1964	1964	1964	0
191	20240603	162100	55124179	1964	1964	1964	1964	0
192	20240603	162000	55124179	1964	1964	1964	1964	0
193	20240603	161900	55124179	1964	1964	1964	1964	0
194	20240603	161800	55124179	1964	1964	1964	1964	0
195	20240603	161700	55124179	1964	1964	1964	1964	0
196	20240603	161600	55124179	1964	1964	1964	1964	0
197	20240603	161500	55124179	1964	1964	1964	1964	0
198	20240603	161400	55124179	1964	1964	1964	1964	0
199	20240603	161300	55124179	1964	1964	1964	1964	0
200	20240603	161200	55124179	1964	1964	1964	1964	0
201	20240603	161100	55124179	1964	1964	1964	1964	0
202	20240603	161000	55124179	1964	1964	1964	1964	0
203	20240603	160900	55124179	1964	1964	1964	1964	0
204	20240603	160800	55124179	1964	1964	1964	1964	0
205	20240603	160700	55124179	1964	1964	1964	1964	0
206	20240603	160600	55124179	1964	1964	1964	1964	0
207	20240603	160500	55124179	1964	1964	1964	1964	0
208	20240603	160400	55124179	1964	1964	1964	1964	0
209	20240603	160300	55124179	1964	1964	1964	1964	0
210	20240603	160200	55124179	1964	1964	1964	1964	0
211	20240603	160100	55124179	1964	1964	1964	1964	0
212	20240603	160000	55124179	1964	1964	1964	1964	1947
213	20240603	155900	55124179	1964	1964	1964	1964	0
214	20240603	155800	55124179	1964	1964	1964	1964	0
215	20240603	155700	55124179	1964	1964	1964	1964	0
216	20240603	155600	55124179	1964	1964	1964	1964	0
217	20240603	155500	55124179	1964	1964	1964	1964	0
218	20240603	155400	55124179	1964	1964	1964	1964	0
219	20240603	155300	55124179	1964	1964	1964	1964	0
220	20240603	155200	55124179	1964	1964	1964	1964	0
221	20240603	155100	55124179	1964	1964	1964	1964	0
222	20240603	155000	55124179	1964	1964	1964	1964	0
223	20240603	154900	55124179	1964	1964	1964	1964	0
224	20240603	154800	55124179	1964	1964	1964	1964	0
225	20240603	154700	55124179	1964	1964	1964	1964	0
226	20240603	154600	55124179	1964	1964	1964	1964	0
227	20240603	154500	55124179	1964	1964	1964	1964	0
228	20240603	154400	55124179	1964	1964	1964	1964	0
229	20240603	154300	55124179	1964	1964	1964	1964	0
230	20240603	154200	55124179	1964	1964	1964	1964	0
231	20240603	154100	55124179	1964	1964	1964	1964	0
232	20240603	154000	55124179	1964	1964	1964	1964	0
233	20240603	153900	55124179	1964	1964	1964	1964	0
234	20240603	153800	55124179	1964	1964	1964	1964	0
235	20240603	153700	55124179	1964	1964	1964	1964	0
236	20240603	153600	55124179	1964	1964	1964	1964	0
237	20240603	153500	55124179	1964	1964	1964	1964	0
238	20240603	153400	55124179	1964	1964	1964	1964	0
239	20240603	153300	55124179	1964	1964	1964	1964	0
240	20240603	153200	55124179	1964	1964	1964	1964	0
241	20240603	153100	55124179	1964	1964	1964	1964	0
242	20240603	153000	55124179	1964	1964	1964	1964	3894
243	20240603	152900	51300271	1964	1964	1964	1964	0
244	20240603	152800	51300271	1964	1964	1964	1964	0
245	20240603	152700	51300271	1964	1964	1964	1964	0
246	20240603	152600	51300271	1964	1964	1964	1964	0
247	20240603	152500	51300271	1964	1964	1964	1964	0
248	20240603	152400	51300271	1964	1964	1964	1964	0
249	20240603	152300	51300271	1964	1964	1964	1964	0
250	20240603	152200	51300271	1964	1964	1964	1964	0
251	20240603	152100	51300271	1964	1964	1964	1964	0
252	20240603	152000	51300271	1964	1964	1964	1964	0
253	20240603	151900	51300271	1964	1964	1964	1964	11
254	20240603	151800	51278667	1964	1965	1965	1964	31
255	20240603	151700	51217778	1965	1965	1965	1965	0
256	20240603	151600	51217778	1965	1965	1965	1965	2
257	20240603	151500	51213848	1965	1965	1965	1965	0
258	20240603	151400	51213848	1965	1965	1965	1965	0
259	20240603	151300	51213848	1965	1964	1965	1964	20
260	20240603	151200	51174566	1962	1963	1963	1962	3
261	20240603	151100	51168679	1964	1964	1964	1964	0
262	20240603	151000	51168679	1964	1964	1964	1964	1
263	20240603	150900	51166715	1964	1964	1964	1964	1
264	20240603	150800	51164751	1964	1964	1964	1964	692
265	20240603	150700	49805663	1964	1964	1964	1964	0
266	20240603	150600	49805663	1964	1963	1964	1963	112
267	20240603	150500	49585696	1963	1963	1963	1963	0
268	20240603	150400	49585696	1963	1963	1963	1963	0
269	20240603	150300	49585696	1963	1962	1963	1952	201
270	20240603	150200	49192930	1963	1963	1963	1963	166
271	20240603	150100	48867072	1962	1962	1962	1962	1
272	20240603	150000	48865110	1963	1963	1963	1963	0
273	20240603	145900	48865110	1963	1963	1963	1963	0
274	20240603	145800	48865110	1963	1963	1963	1963	0
275	20240603	145700	48865110	1963	1963	1963	1963	0
276	20240603	145600	48865110	1963	1959	1963	1959	54
277	20240603	145500	48759116	1959	1959	1959	1959	500
278	20240603	145400	47779616	1960	1960	1960	1960	13
279	20240603	145300	47754136	1963	1963	1963	1963	0
280	20240603	145200	47754136	1963	1963	1963	1963	0
281	20240603	145100	47754136	1963	1961	1963	1961	202
282	20240603	145000	47357970	1961	1961	1961	1961	0
283	20240603	144900	47357970	1961	1961	1961	1961	0
284	20240603	144800	47357970	1961	1961	1961	1961	0
285	20240603	144700	47357970	1961	1962	1962	1961	14
286	20240603	144600	47330511	1960	1960	1960	1960	0
287	20240603	144500	47330511	1960	1960	1960	1960	0
288	20240603	144400	47330511	1960	1960	1960	1960	17
289	20240603	144300	47297191	1961	1961	1961	1961	12
290	20240603	144200	47273659	1962	1962	1962	1962	0
291	20240603	144100	47273659	1962	1963	1963	1962	12
292	20240603	144000	47250114	1963	1963	1963	1963	0
293	20240603	143900	47250114	1963	1963	1963	1963	0
294	20240603	143800	47250114	1963	1963	1963	1963	1
295	20240603	143700	47248151	1963	1963	1963	1963	0
296	20240603	143600	47248151	1963	1963	1963	1963	111
297	20240603	143500	47030258	1963	1963	1963	1963	0
298	20240603	143400	47030258	1963	1963	1963	1963	0
299	20240603	143300	47030258	1963	1963	1963	1963	0
300	20240603	143200	47030258	1963	1963	1963	1963	0
301	20240603	143100	47030258	1963	1963	1963	1963	0
302	20240603	143000	47030258	1963	1963	1963	1963	0
303	20240603	142900	47030258	1963	1963	1963	1963	0
304	20240603	142800	47030258	1963	1963	1963	1963	0
305	20240603	142700	47030258	1963	1963	1963	1963	0
306	20240603	142600	47030258	1963	1963	1963	1963	0
307	20240603	142500	47030258	1963	1963	1963	1963	0
308	20240603	142400	47030258	1963	1963	1963	1963	0
309	20240603	142300	47030258	1963	1963	1963	1963	0
310	20240603	142200	47030258	1963	1963	1963	1963	0
311	20240603	142100	47030258	1963	1963	1963	1963	0
312	20240603	142000	47030258	1963	1963	1963	1963	0
313	20240603	141900	47030258	1963	1963	1963	1963	0
314	20240603	141800	47030258	1963	1963	1963	1963	0
315	20240603	141700	47030258	1963	1961	1963	1952	1151
316	20240603	141600	44780510	1959	1959	1959	1959	0
317	20240603	141500	44780510	1959	1959	1959	1959	0
318	20240603	141400	44780510	1959	1959	1959	1959	0
319	20240603	141300	44780510	1959	1959	1959	1959	0
320	20240603	141200	44780510	1959	1959	1959	1959	0
321	20240603	141100	44780510	1959	1959	1959	1959	0
322	20240603	141000	44780510	1959	1959	1959	1959	0
323	20240603	140900	44780510	1959	1959	1959	1959	0
324	20240603	140800	44780510	1959	1959	1959	1959	0
325	20240603	140700	44780510	1959	1959	1959	1959	0
326	20240603	140600	44780510	1959	1959	1959	1959	0
327	20240603	140500	44780510	1959	1959	1959	1959	0
328	20240603	140400	44780510	1959	1959	1959	1959	2
329	20240603	140300	44776592	1964	1964	1964	1964	0
330	20240603	140200	44776592	1964	1964	1964	1964	0
331	20240603	140100	44776592	1964	1960	1964	1957	656
332	20240603	140000	43491876	1963	1963	1963	1963	0
333	20240603	135900	43491876	1963	1963	1963	1963	0
334	20240603	135800	43491876	1963	1963	1963	1963	0
335	20240603	135700	43491876	1963	1963	1963	1963	0
336	20240603	135600	43491876	1963	1963	1963	1963	0
337	20240603	135500	43491876	1963	1963	1963	1963	0
338	20240603	135400	43491876	1963	1963	1963	1963	0
339	20240603	135300	43491876	1963	1962	1963	1960	219
340	20240603	135200	43062440	1964	1964	1964	1964	0
341	20240603	135100	43062440	1964	1964	1964	1964	0
342	20240603	135000	43062440	1964	1964	1964	1964	0
343	20240603	134900	43062440	1964	1963	1964	1962	99
344	20240603	134800	42868168	1964	1964	1964	1964	0
345	20240603	134700	42868168	1964	1964	1964	1964	5
346	20240603	134600	42858348	1964	1964	1964	1964	0
347	20240603	134500	42858348	1964	1964	1964	1964	0
348	20240603	134400	42858348	1964	1964	1964	1964	50
349	20240603	134300	42760148	1964	1964	1964	1964	5
350	20240603	134200	42750328	1964	1964	1964	1964	0
351	20240603	134100	42750328	1964	1964	1964	1964	0
352	20240603	134000	42750328	1964	1964	1964	1964	0
353	20240603	133900	42750328	1964	1962	1964	1962	112
354	20240603	133800	42530564	1964	1964	1964	1964	5
355	20240603	133700	42520744	1964	1963	1964	1963	36
356	20240603	133600	42450071	1963	1963	1963	1963	0
357	20240603	133500	42450071	1963	1963	1963	1963	0
358	20240603	133400	42450071	1963	1963	1963	1963	10
359	20240603	133300	42430441	1963	1963	1963	1963	0
360	20240603	133200	42430441	1963	1963	1963	1963	0
361	20240603	133100	42430441	1963	1963	1963	1963	30
362	20240603	133000	42371551	1963	1963	1963	1963	19
363	20240603	132900	42334254	1964	1964	1964	1964	2
364	20240603	132800	42330326	1964	1964	1964	1964	2
365	20240603	132700	42326398	1964	1964	1964	1964	0
366	20240603	132600	42326398	1964	1964	1964	1964	2
367	20240603	132500	42322470	1964	1964	1964	1964	0
368	20240603	132400	42322470	1964	1964	1964	1964	36
369	20240603	132300	42251766	1964	1964	1964	1964	0
370	20240603	132200	42251766	1964	1964	1964	1964	2
371	20240603	132100	42247838	1964	1964	1964	1964	2
372	20240603	132000	42243910	1964	1964	1964	1964	5
373	20240603	131900	42234090	1964	1964	1964	1964	3
374	20240603	131800	42228198	1964	1964	1964	1964	0
375	20240603	131700	42228198	1964	1964	1964	1964	6
376	20240603	131600	42216414	1963	1963	1963	1963	0
377	20240603	131500	42216414	1963	1963	1963	1963	20
378	20240603	131400	42177154	1964	1964	1964	1964	2
379	20240603	131300	42173226	1964	1964	1964	1964	2
380	20240603	131200	42169298	1964	1964	1964	1964	34
381	20240603	131100	42102522	1964	1964	1964	1964	2
382	20240603	131000	42098594	1963	1963	1963	1963	1
383	20240603	130900	42096631	1964	1964	1964	1964	0
384	20240603	130800	42096631	1964	1964	1964	1964	0
385	20240603	130700	42096631	1964	1964	1964	1964	0
386	20240603	130600	42096631	1964	1963	1964	1963	67
387	20240603	130500	41965107	1964	1964	1964	1964	1
388	20240603	130400	41963143	1964	1963	1964	1963	8
389	20240603	130300	41947438	1963	1963	1963	1963	2
390	20240603	130200	41943512	1963	1963	1963	1963	1
391	20240603	130100	41941549	1964	1964	1964	1964	0
392	20240603	130000	41941549	1964	1963	1964	1963	12
393	20240603	125900	41917992	1963	1963	1963	1963	0
394	20240603	125800	41917992	1963	1963	1963	1963	5
395	20240603	125700	41908177	1963	1963	1963	1963	2
396	20240603	125600	41904251	1963	1963	1963	1963	1
397	20240603	125500	41902288	1963	1963	1963	1963	22
398	20240603	125400	41859102	1963	1963	1963	1963	0
399	20240603	125300	41859102	1963	1963	1963	1962	22
400	20240603	125200	41815936	1963	1963	1963	1963	0
401	20240603	125100	41815936	1963	1963	1963	1963	0
402	20240603	125000	41815936	1963	1963	1963	1963	1
403	20240603	124900	41813973	1963	1964	1964	1963	10
404	20240603	124800	41794339	1964	1964	1964	1964	0
405	20240603	124700	41794339	1964	1964	1964	1964	0
406	20240603	124600	41794339	1964	1964	1964	1964	0
407	20240603	124500	41794339	1964	1964	1964	1964	8
408	20240603	124400	41778627	1964	1964	1964	1964	0
409	20240603	124300	41778627	1964	1964	1964	1964	0
410	20240603	124200	41778627	1964	1964	1964	1964	4
411	20240603	124100	41770771	1964	1964	1964	1964	0
412	20240603	124000	41770771	1964	1964	1964	1964	0
413	20240603	123900	41770771	1964	1964	1964	1964	0
414	20240603	123800	41770771	1964	1964	1964	1964	0
415	20240603	123700	41770771	1964	1964	1964	1964	5
416	20240603	123600	41760951	1965	1965	1965	1965	0
417	20240603	123500	41760951	1965	1965	1965	1965	253
418	20240603	123400	41263806	1965	1965	1965	1965	0
419	20240603	123300	41263806	1965	1965	1965	1965	0
420	20240603	123200	41263806	1965	1965	1965	1965	0
421	20240603	123100	41263806	1965	1965	1965	1965	5
422	20240603	123000	41253981	1965	1965	1965	1965	0
423	20240603	122900	41253981	1965	1965	1965	1965	0
424	20240603	122800	41253981	1965	1965	1965	1965	3
425	20240603	122700	41248086	1965	1962	1965	1962	75
426	20240603	122600	41100753	1961	1961	1961	1961	0
427	20240603	122500	41100753	1961	1961	1961	1961	0
428	20240603	122400	41100753	1961	1961	1961	1961	0
429	20240603	122300	41100753	1961	1961	1961	1961	0
430	20240603	122200	41100753	1961	1961	1961	1961	0
431	20240603	122100	41100753	1961	1961	1961	1961	490
432	20240603	122000	40139863	1961	1961	1961	1961	0
433	20240603	121900	40139863	1961	1961	1961	1961	40
434	20240603	121800	40061423	1961	1961	1961	1961	0
435	20240603	121700	40061423	1961	1961	1961	1961	14
436	20240603	121600	40033969	1962	1963	1963	1962	12
437	20240603	121500	40010419	1964	1964	1964	1964	5
438	20240603	121400	40000599	1964	1964	1964	1964	34
439	20240603	121300	39933823	1964	1964	1964	1964	0
440	20240603	121200	39933823	1964	1964	1964	1964	0
441	20240603	121100	39933823	1964	1964	1964	1964	0
442	20240603	121000	39933823	1964	1964	1964	1964	13
443	20240603	120900	39908291	1964	1964	1964	1964	8
444	20240603	120800	39892579	1964	1964	1964	1964	0
445	20240603	120700	39892579	1964	1964	1964	1964	0
446	20240603	120600	39892579	1964	1964	1964	1964	17
447	20240603	120500	39859191	1965	1965	1965	1965	0
448	20240603	120400	39859191	1965	1965	1965	1965	0
449	20240603	120300	39859191	1965	1965	1965	1965	0
450	20240603	120200	39859191	1965	1965	1965	1965	45
451	20240603	120100	39770766	1966	1966	1966	1966	9
452	20240603	120000	39753072	1966	1966	1966	1966	8
453	20240603	115900	39737344	1966	1966	1966	1966	0
454	20240603	115800	39737344	1966	1966	1966	1966	0
455	20240603	115700	39737344	1966	1966	1966	1966	26
456	20240603	115600	39686228	1967	1967	1967	1967	11
457	20240603	115500	39664591	1967	1967	1967	1967	1
458	20240603	115400	39662624	1967	1967	1967	1967	5
459	20240603	115300	39652789	1961	1961	1961	1961	0
460	20240603	115200	39652789	1961	1961	1961	1961	0
461	20240603	115100	39652789	1961	1961	1961	1961	0
462	20240603	115000	39652789	1961	1961	1961	1961	0
463	20240603	114900	39652789	1961	1961	1961	1961	3
464	20240603	114800	39646906	1960	1961	1961	1960	57
465	20240603	114700	39535139	1961	1967	1967	1961	30
466	20240603	114600	39476279	1961	1966	1966	1961	128
467	20240603	114500	39225011	1967	1967	1967	1967	411
468	20240603	114400	38416574	1967	1968	1968	1967	25
469	20240603	114300	38367389	1968	1968	1968	1968	5
470	20240603	114200	38357549	1968	1968	1968	1968	9
471	20240603	114100	38339837	1968	1968	1968	1968	11
472	20240603	114000	38318189	1968	1968	1968	1968	6
473	20240603	113900	38306381	1968	1968	1968	1968	12
474	20240603	113800	38282765	1968	1968	1968	1968	111
475	20240603	113700	38064317	1968	1968	1968	1968	5
476	20240603	113600	38054477	1968	1968	1968	1968	10
477	20240603	113500	38034797	1968	1968	1968	1968	3
478	20240603	113400	38028893	1968	1968	1968	1968	32
479	20240603	113300	37965917	1968	1968	1968	1968	0
480	20240603	113200	37965917	1968	1967	1968	1967	25
481	20240603	113100	37916727	1967	1967	1967	1967	47
482	20240603	113000	37824278	1967	1967	1967	1967	0
483	20240603	112900	37824278	1967	1967	1967	1967	15
484	20240603	112800	37794773	1964	1964	1964	1964	61
485	20240603	112700	37674969	1967	1967	1967	1967	0
486	20240603	112600	37674969	1967	1968	1968	1967	45
487	20240603	112500	37586418	1969	1969	1969	1969	1
488	20240603	112400	37584449	1956	1956	1956	1956	0
489	20240603	112300	37584449	1956	1956	1956	1956	0
490	20240603	112200	37584449	1956	1956	1956	1956	0
491	20240603	112100	37584449	1956	1954	1956	1954	4052
492	20240603	112000	29666220	1954	1954	1954	1954	1
493	20240603	111900	29664266	1954	1954	1954	1954	2
494	20240603	111800	29660358	1954	1954	1954	1954	1
495	20240603	111700	29658404	1954	1954	1954	1954	1
496	20240603	111600	29656450	1954	1954	1954	1954	2
497	20240603	111500	29652542	1954	1954	1954	1954	0
498	20240603	111400	29652542	1954	1952	1954	1952	4
499	20240603	111300	29644730	1952	1954	1954	1952	9
500	20240603	111200	29627160	1954	1954	1954	1954	2
501	20240603	111100	29623252	1954	1954	1954	1954	3
502	20240603	111000	29617390	1954	1954	1954	1954	0
503	20240603	110900	29617390	1954	1954	1954	1954	2
504	20240603	110800	29613482	1954	1954	1954	1954	2
505	20240603	110700	29609574	1954	1954	1954	1954	0
506	20240603	110600	29609574	1954	1954	1954	1954	0
507	20240603	110500	29609574	1954	1953	1954	1953	856
508	20240603	110400	27936952	1953	1953	1953	1953	8
509	20240603	110300	27921328	1954	1954	1954	1954	10
510	20240603	110200	27901788	1954	1954	1954	1954	4
511	20240603	110100	27893972	1954	1954	1954	1954	0
512	20240603	110000	27893972	1954	1954	1954	1954	4
513	20240603	105900	27886156	1954	1954	1954	1954	116
514	20240603	105800	27659492	1954	1954	1954	1954	0
515	20240603	105700	27659492	1954	1953	1954	1953	370
516	20240603	105600	26936713	1953	1953	1953	1953	0
517	20240603	105500	26936713	1953	1953	1953	1953	5
518	20240603	105400	26926948	1953	1953	1953	1953	0
519	20240603	105300	26926948	1953	1953	1953	1940	2039
520	20240603	105200	22962474	1953	1951	1953	1950	112
521	20240603	105100	22743991	1953	1953	1953	1953	0
522	20240603	105000	22743991	1953	1953	1953	1953	24
523	20240603	104900	22697119	1953	1953	1953	1953	0
524	20240603	104800	22697119	1953	1953	1953	1953	0
525	20240603	104700	22697119	1953	1953	1953	1953	4
526	20240603	104600	22689307	1953	1952	1953	1952	15
527	20240603	104500	22660022	1953	1953	1953	1953	5
528	20240603	104400	22650257	1953	1953	1953	1953	0
529	20240603	104300	22650257	1953	1953	1953	1953	0
530	20240603	104200	22650257	1953	1953	1953	1953	0
531	20240603	104100	22650257	1953	1953	1953	1953	5
532	20240603	104000	22640492	1952	1953	1953	1951	131
533	20240603	103900	22384855	1954	1954	1954	1954	0
534	20240603	103800	22384855	1954	1954	1954	1954	0
535	20240603	103700	22384855	1954	1954	1954	1952	617
536	20240603	103600	21180298	1954	1954	1954	1954	0
537	20240603	103500	21180298	1954	1954	1954	1954	4
538	20240603	103400	21172482	1954	1954	1954	1954	2
539	20240603	103300	21168574	1954	1954	1954	1954	2
540	20240603	103200	21164666	1954	1954	1954	1954	2
541	20240603	103100	21160758	1954	1954	1954	1954	0
542	20240603	103000	21160758	1954	1954	1954	1954	2
543	20240603	102900	21156850	1954	1954	1954	1954	2
544	20240603	102800	21152942	1954	1954	1954	1954	1
545	20240603	102700	21150988	1954	1954	1954	1954	2
546	20240603	102600	21147080	1954	1954	1954	1954	26
547	20240603	102500	21096276	1954	1955	1955	1954	7
548	20240603	102400	21082596	1955	1955	1955	1955	135
549	20240603	102300	20818671	1955	1955	1955	1955	38
550	20240603	102200	20744381	1955	1955	1955	1955	4
551	20240603	102100	20736561	1955	1955	1955	1955	33
552	20240603	102000	20672046	1955	1955	1955	1955	8
553	20240603	101900	20656406	1955	1956	1956	1955	22
554	20240603	101800	20613387	1956	1956	1956	1956	13
555	20240603	101700	20587959	1956	1956	1956	1956	13
556	20240603	101600	20562531	1956	1956	1956	1956	11
557	20240603	101500	20541015	1956	1956	1956	1956	14
558	20240603	101400	20513631	1956	1956	1956	1956	19
559	20240603	101300	20476467	1956	1956	1956	1956	18
560	20240603	101200	20441259	1956	1956	1956	1956	12
561	20240603	101100	20417787	1953	1953	1953	1953	5
562	20240603	101000	20408022	1953	1955	1955	1953	20
563	20240603	100900	20368928	1956	1956	1956	1956	51
564	20240603	100800	20269172	1956	1954	1956	1954	1222
565	20240603	100700	17879362	1954	1954	1954	1954	117
566	20240603	100600	17650744	1954	1954	1954	1954	14
567	20240603	100500	17623388	1954	1954	1954	1954	37
568	20240603	100400	17551090	1954	1954	1954	1954	14
569	20240603	100300	17523734	1954	1954	1954	1954	12
570	20240603	100200	17500286	1954	1954	1954	1954	16
571	20240603	100100	17469022	1954	1954	1954	1954	37
572	20240603	100000	17396724	1954	1954	1954	1954	13
573	20240603	095900	17371322	1954	1954	1954	1954	15
574	20240603	095800	17342012	1954	1954	1954	1954	16
575	20240603	095700	17310748	1954	1954	1954	1954	12
576	20240603	095600	17287300	1954	1954	1954	1954	10
577	20240603	095500	17267760	1953	1953	1953	1953	0
578	20240603	095400	17267760	1953	1953	1953	1953	15
579	20240603	095300	17238465	1954	1957	1957	1954	2109
580	20240603	095200	13117165	1969	1970	1970	1969	11
581	20240603	095100	13095497	1954	1972	1972	1954	1295
582	20240603	095000	10544842	1972	1972	1972	1972	3
583	20240603	094900	10538926	1973	1973	1973	1973	0
584	20240603	094800	10538926	1973	1973	1973	1973	0
585	20240603	094700	10538926	1973	1968	1973	1968	21
586	20240603	094600	10497593	1968	1968	1968	1968	6
587	20240603	094500	10485785	1975	1970	1975	1970	21
588	20240603	094400	10444410	1975	1975	1975	1975	0
589	20240603	094300	10444410	1975	1969	1975	1967	13
590	20240603	094200	10418813	1976	1971	1977	1969	34
591	20240603	094100	10351826	1972	1978	1978	1972	16
592	20240603	094000	10320206	1978	1978	1978	1973	211
593	20240603	093900	9902981	1978	1979	1979	1972	462
594	20240603	093800	8989039	1979	1979	1979	1979	0
595	20240603	093700	8989039	1979	1971	1979	1971	205
596	20240603	093600	8584573	1970	1969	1971	1968	56
597	20240603	093500	8474300	1969	1959	1969	1959	306
598	20240603	093400	7873509	1957	1960	1960	1957	7
599	20240603	093300	7859795	1960	1959	1960	1959	1372
600	20240603	093200	5170722	1960	1950	1960	1950	344
601	20240603	093100	4499633	1950	1935	1950	1935	316
602	20240603	093000	3883448	1935	1935	1935	1935	19
603	20240603	092900	3846683	1932	1931	1932	1931	219
604	20240603	092800	3423594	1931	1931	1931	1931	72
605	20240603	092700	3284562	1930	1930	1930	1930	0
606	20240603	092600	3284562	1930	1930	1930	1930	0
607	20240603	092500	3284562	1930	1930	1930	1930	46
608	20240603	092400	3195782	1928	1928	1928	1928	201
609	20240603	092300	2808254	1928	1928	1928	1928	792
610	20240603	092200	1281278	1927	1926	1927	1926	474
611	20240603	092100	367891	1926	1926	1926	1926	9
612	20240603	092000	350557	1928	1928	1928	1928	0
613	20240603	091900	350557	1928	1928	1928	1928	0
614	20240603	091800	350557	1928	1926	1928	1926	46
615	20240603	091700	261955	1926	1926	1926	1926	0
616	20240603	091600	261955	1926	1926	1926	1926	0
617	20240603	091500	261955	1926	1926	1926	1926	0
618	20240603	091400	261955	1926	1926	1926	1926	50
619	20240603	091300	165655	1926	1926	1926	1926	7
620	20240603	091200	152173	1930	1930	1930	1930	0
621	20240603	091100	152173	1930	1930	1930	1930	0
622	20240603	091000	152173	1930	1930	1930	1930	0
623	20240603	090900	152173	1930	1930	1930	1930	0
624	20240603	090800	152173	1930	1930	1930	1930	0
625	20240603	090700	152173	1930	1930	1930	1930	0
626	20240603	090600	152173	1930	1930	1930	1930	1
627	20240603	090500	150243	1924	1924	1924	1924	0
628	20240603	090400	150243	1924	1929	1929	1924	59
629	20240603	090300	36675	1931	1931	1931	1931	0
630	20240603	090200	36675	1931	1931	1931	1931	10
631	20240603	090100	17365	1931	1931	1931	1931	1
632	20240603	090000	15434	1931	1924	1931	1924	8