KissMeData/013520/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	185900	44764196	1957	1957	1957	1957	1194
3	20240605	185800	44764196	1957	1957	1957	1957	0
4	20240605	185700	44764196	1957	1957	1957	1957	0
5	20240605	185600	44764196	1957	1957	1957	1957	0
6	20240605	185500	44764196	1957	1957	1957	1957	0
7	20240605	185400	44764196	1957	1957	1957	1957	0
8	20240605	185300	44764196	1957	1957	1957	1957	0
9	20240605	185200	44764196	1957	1957	1957	1957	0
10	20240605	185100	44764196	1957	1957	1957	1957	0
11	20240605	185000	44764196	1957	1957	1957	1957	0
12	20240605	184900	44764196	1957	1957	1957	1957	0
13	20240605	184800	44764196	1957	1957	1957	1957	0
14	20240605	184700	44764196	1957	1957	1957	1957	0
15	20240605	184600	44764196	1957	1957	1957	1957	0
16	20240605	184500	44764196	1957	1957	1957	1957	0
17	20240605	184400	44764196	1957	1957	1957	1957	0
18	20240605	184300	44764196	1957	1957	1957	1957	0
19	20240605	184200	44764196	1957	1957	1957	1957	0
20	20240605	184100	44764196	1957	1957	1957	1957	0
21	20240605	184000	44764196	1957	1957	1957	1957	0
22	20240605	183900	44764196	1957	1957	1957	1957	0
23	20240605	183800	44764196	1957	1957	1957	1957	0
24	20240605	183700	44764196	1957	1957	1957	1957	0
25	20240605	183600	44764196	1957	1957	1957	1957	0
26	20240605	183500	44764196	1957	1957	1957	1957	0
27	20240605	183400	44764196	1957	1957	1957	1957	0
28	20240605	183300	44764196	1957	1957	1957	1957	0
29	20240605	183200	44764196	1957	1957	1957	1957	0
30	20240605	183100	44764196	1957	1957	1957	1957	0
31	20240605	183000	44764196	1957	1957	1957	1957	0
32	20240605	182900	44764196	1957	1957	1957	1957	1194
33	20240605	182800	44764196	1957	1957	1957	1957	0
34	20240605	182700	44764196	1957	1957	1957	1957	0
35	20240605	182600	44764196	1957	1957	1957	1957	0
36	20240605	182500	44764196	1957	1957	1957	1957	0
37	20240605	182400	44764196	1957	1957	1957	1957	0
38	20240605	182300	44764196	1957	1957	1957	1957	0
39	20240605	182200	44764196	1957	1957	1957	1957	0
40	20240605	182100	44764196	1957	1957	1957	1957	0
41	20240605	182000	44764196	1957	1957	1957	1957	0
42	20240605	181900	44764196	1957	1957	1957	1957	0
43	20240605	181800	44764196	1957	1957	1957	1957	0
44	20240605	181700	44764196	1957	1957	1957	1957	0
45	20240605	181600	44764196	1957	1957	1957	1957	0
46	20240605	181500	44764196	1957	1957	1957	1957	0
47	20240605	181400	44764196	1957	1957	1957	1957	0
48	20240605	181300	44764196	1957	1957	1957	1957	0
49	20240605	181200	44764196	1957	1957	1957	1957	0
50	20240605	181100	44764196	1957	1957	1957	1957	0
51	20240605	181000	44764196	1957	1957	1957	1957	0
52	20240605	180900	44764196	1957	1957	1957	1957	0
53	20240605	180800	44764196	1957	1957	1957	1957	0
54	20240605	180700	44764196	1957	1957	1957	1957	0
55	20240605	180600	44764196	1957	1957	1957	1957	0
56	20240605	180500	44764196	1957	1957	1957	1957	0
57	20240605	180400	44764196	1957	1957	1957	1957	0
58	20240605	180300	44764196	1957	1957	1957	1957	0
59	20240605	180200	44764196	1957	1957	1957	1957	0
60	20240605	180100	44764196	1957	1957	1957	1957	0
61	20240605	180000	44764196	1957	1957	1957	1957	0
62	20240605	175900	44764196	1957	1957	1957	1957	1194
63	20240605	175800	44764196	1957	1957	1957	1957	0
64	20240605	175700	44764196	1957	1957	1957	1957	0
65	20240605	175600	44764196	1957	1957	1957	1957	0
66	20240605	175500	44764196	1957	1957	1957	1957	0
67	20240605	175400	44764196	1957	1957	1957	1957	0
68	20240605	175300	44764196	1957	1957	1957	1957	0
69	20240605	175200	44764196	1957	1957	1957	1957	0
70	20240605	175100	44764196	1957	1957	1957	1957	0
71	20240605	175000	44764196	1957	1957	1957	1957	0
72	20240605	174900	44764196	1957	1957	1957	1957	0
73	20240605	174800	44764196	1957	1957	1957	1957	0
74	20240605	174700	44764196	1957	1957	1957	1957	0
75	20240605	174600	44764196	1957	1957	1957	1957	0
76	20240605	174500	44764196	1957	1957	1957	1957	0
77	20240605	174400	44764196	1957	1957	1957	1957	0
78	20240605	174300	44764196	1957	1957	1957	1957	0
79	20240605	174200	44764196	1957	1957	1957	1957	0
80	20240605	174100	44764196	1957	1957	1957	1957	0
81	20240605	174000	44764196	1957	1957	1957	1957	0
82	20240605	173900	44764196	1957	1957	1957	1957	0
83	20240605	173800	44764196	1957	1957	1957	1957	0
84	20240605	173700	44764196	1957	1957	1957	1957	0
85	20240605	173600	44764196	1957	1957	1957	1957	0
86	20240605	173500	44764196	1957	1957	1957	1957	0
87	20240605	173400	44764196	1957	1957	1957	1957	0
88	20240605	173300	44764196	1957	1957	1957	1957	0
89	20240605	173200	44764196	1957	1957	1957	1957	0
90	20240605	173100	44764196	1957	1957	1957	1957	0
91	20240605	173000	44764196	1957	1957	1957	1957	0
92	20240605	172900	44764196	1957	1957	1957	1957	1194
93	20240605	172800	44764196	1957	1957	1957	1957	0
94	20240605	172700	44764196	1957	1957	1957	1957	0
95	20240605	172600	44764196	1957	1957	1957	1957	0
96	20240605	172500	44764196	1957	1957	1957	1957	0
97	20240605	172400	44764196	1957	1957	1957	1957	0
98	20240605	172300	44764196	1957	1957	1957	1957	0
99	20240605	172200	44764196	1957	1957	1957	1957	0
100	20240605	172100	44764196	1957	1957	1957	1957	0
101	20240605	172000	44764196	1957	1957	1957	1957	0
102	20240605	171900	44764196	1957	1957	1957	1957	0
103	20240605	171800	44764196	1957	1957	1957	1957	0
104	20240605	171700	44764196	1957	1957	1957	1957	0
105	20240605	171600	44764196	1957	1957	1957	1957	0
106	20240605	171500	44764196	1957	1957	1957	1957	0
107	20240605	171400	44764196	1957	1957	1957	1957	0
108	20240605	171300	44764196	1957	1957	1957	1957	0
109	20240605	171200	44764196	1957	1957	1957	1957	0
110	20240605	171100	44764196	1957	1957	1957	1957	0
111	20240605	171000	44764196	1957	1957	1957	1957	0
112	20240605	170900	44764196	1957	1957	1957	1957	0
113	20240605	170800	44764196	1957	1957	1957	1957	0
114	20240605	170700	44764196	1957	1957	1957	1957	0
115	20240605	170600	44764196	1957	1957	1957	1957	0
116	20240605	170500	44764196	1957	1957	1957	1957	0
117	20240605	170400	44764196	1957	1957	1957	1957	0
118	20240605	170300	44764196	1957	1957	1957	1957	0
119	20240605	170200	44764196	1957	1957	1957	1957	0
120	20240605	170100	44764196	1957	1957	1957	1957	0
121	20240605	170000	44764196	1957	1957	1957	1957	0
122	20240605	165900	44764196	1957	1957	1957	1957	1194
123	20240605	165800	44764196	1957	1957	1957	1957	0
124	20240605	165700	44764196	1957	1957	1957	1957	0
125	20240605	165600	44764196	1957	1957	1957	1957	0
126	20240605	165500	44764196	1957	1957	1957	1957	0
127	20240605	165400	44764196	1957	1957	1957	1957	0
128	20240605	165300	44764196	1957	1957	1957	1957	0
129	20240605	165200	44764196	1957	1957	1957	1957	0
130	20240605	165100	44764196	1957	1957	1957	1957	0
131	20240605	165000	44764196	1957	1957	1957	1957	0
132	20240605	164900	44764196	1957	1957	1957	1957	0
133	20240605	164800	44764196	1957	1957	1957	1957	0
134	20240605	164700	44764196	1957	1957	1957	1957	0
135	20240605	164600	44764196	1957	1957	1957	1957	0
136	20240605	164500	44764196	1957	1957	1957	1957	0
137	20240605	164400	44764196	1957	1957	1957	1957	0
138	20240605	164300	44764196	1957	1957	1957	1957	0
139	20240605	164200	44764196	1957	1957	1957	1957	0
140	20240605	164100	44764196	1957	1957	1957	1957	0
141	20240605	164000	44764196	1957	1957	1957	1957	0
142	20240605	163900	44764196	1957	1957	1957	1957	0
143	20240605	163800	44764196	1957	1957	1957	1957	0
144	20240605	163700	44764196	1957	1957	1957	1957	0
145	20240605	163600	44764196	1957	1957	1957	1957	0
146	20240605	163500	44764196	1957	1957	1957	1957	0
147	20240605	163400	44764196	1957	1957	1957	1957	0
148	20240605	163300	44764196	1957	1957	1957	1957	0
149	20240605	163200	44764196	1957	1957	1957	1957	0
150	20240605	163100	44764196	1957	1957	1957	1957	0
151	20240605	163000	44764196	1957	1957	1957	1957	0
152	20240605	162900	44764196	1957	1957	1957	1957	1194
153	20240605	162800	44764196	1957	1957	1957	1957	0
154	20240605	162700	44764196	1957	1957	1957	1957	0
155	20240605	162600	44764196	1957	1957	1957	1957	0
156	20240605	162500	44764196	1957	1957	1957	1957	0
157	20240605	162400	44764196	1957	1957	1957	1957	0
158	20240605	162300	44764196	1957	1957	1957	1957	0
159	20240605	162200	44764196	1957	1957	1957	1957	0
160	20240605	162100	44764196	1957	1957	1957	1957	0
161	20240605	162000	44764196	1957	1957	1957	1957	0
162	20240605	161900	44764196	1957	1957	1957	1957	0
163	20240605	161800	44764196	1957	1957	1957	1957	0
164	20240605	161700	44764196	1957	1957	1957	1957	0
165	20240605	161600	44764196	1957	1957	1957	1957	0
166	20240605	161500	44764196	1957	1957	1957	1957	0
167	20240605	161400	44764196	1957	1957	1957	1957	0
168	20240605	161300	44764196	1957	1957	1957	1957	0
169	20240605	161200	44764196	1957	1957	1957	1957	0
170	20240605	161100	44764196	1957	1957	1957	1957	0
171	20240605	161000	44764196	1957	1957	1957	1957	0
172	20240605	160900	44764196	1957	1957	1957	1957	0
173	20240605	160800	44764196	1957	1957	1957	1957	0
174	20240605	160700	44764196	1957	1957	1957	1957	0
175	20240605	160600	44764196	1957	1957	1957	1957	0
176	20240605	160500	44764196	1957	1957	1957	1957	0
177	20240605	160400	44764196	1957	1957	1957	1957	0
178	20240605	160300	44764196	1957	1957	1957	1957	0
179	20240605	160200	44764196	1957	1957	1957	1957	0
180	20240605	160100	44764196	1957	1957	1957	1957	0
181	20240605	160000	44764196	1957	1957	1957	1957	0
182	20240605	155900	44764196	1957	1957	1957	1957	1194
183	20240605	155800	44764196	1957	1957	1957	1957	0
184	20240605	155700	44764196	1957	1957	1957	1957	0
185	20240605	155600	44764196	1957	1957	1957	1957	0
186	20240605	155500	44764196	1957	1957	1957	1957	0
187	20240605	155400	44764196	1957	1957	1957	1957	0
188	20240605	155300	44764196	1957	1957	1957	1957	0
189	20240605	155200	44764196	1957	1957	1957	1957	0
190	20240605	155100	44764196	1957	1957	1957	1957	0
191	20240605	155000	44764196	1957	1957	1957	1957	0
192	20240605	154900	44764196	1957	1957	1957	1957	0
193	20240605	154800	44764196	1957	1957	1957	1957	0
194	20240605	154700	44764196	1957	1957	1957	1957	0
195	20240605	154600	44764196	1957	1957	1957	1957	0
196	20240605	154500	44764196	1957	1957	1957	1957	0
197	20240605	154400	44764196	1957	1957	1957	1957	0
198	20240605	154300	44764196	1957	1957	1957	1957	0
199	20240605	154200	44764196	1957	1957	1957	1957	0
200	20240605	154100	44764196	1957	1957	1957	1957	0
201	20240605	154000	44764196	1957	1957	1957	1957	0
202	20240605	153900	44764196	1957	1957	1957	1957	0
203	20240605	153800	44764196	1957	1957	1957	1957	0
204	20240605	153700	44764196	1957	1957	1957	1957	0
205	20240605	153600	44764196	1957	1957	1957	1957	0
206	20240605	153500	44764196	1957	1957	1957	1957	0
207	20240605	153400	44764196	1957	1957	1957	1957	0
208	20240605	153300	44764196	1957	1957	1957	1957	0
209	20240605	153200	44764196	1957	1957	1957	1957	0
210	20240605	153100	44764196	1957	1957	1957	1957	0
211	20240605	153000	44764196	1957	1957	1957	1957	1194
212	20240605	152900	42427538	1960	1960	1960	1960	0
213	20240605	152800	42427538	1960	1960	1960	1960	0
214	20240605	152700	42427538	1960	1960	1960	1960	0
215	20240605	152600	42427538	1960	1960	1960	1960	0
216	20240605	152500	42427538	1960	1960	1960	1960	0
217	20240605	152400	42427538	1960	1960	1960	1960	0
218	20240605	152300	42427538	1960	1960	1960	1960	0
219	20240605	152200	42427538	1960	1960	1960	1960	0
220	20240605	152100	42427538	1960	1960	1960	1960	0
221	20240605	152000	42427538	1960	1960	1960	1960	0
222	20240605	151900	42427538	1960	1960	1960	1960	1
223	20240605	151800	42425578	1951	1951	1951	1951	0
224	20240605	151700	42425578	1951	1951	1951	1951	0
225	20240605	151600	42425578	1951	1951	1951	1951	0
226	20240605	151500	42425578	1951	1951	1951	1951	50
227	20240605	151400	42328028	1951	1951	1951	1951	0
228	20240605	151300	42328028	1951	1951	1951	1951	0
229	20240605	151200	42328028	1951	1951	1951	1951	0
230	20240605	151100	42328028	1951	1951	1951	1951	0
231	20240605	151000	42328028	1951	1960	1961	1951	139
232	20240605	150900	42055825	1961	1961	1961	1961	0
233	20240605	150800	42055825	1961	1961	1961	1961	0
234	20240605	150700	42055825	1961	1961	1961	1961	0
235	20240605	150600	42055825	1961	1961	1961	1961	0
236	20240605	150500	42055825	1961	1961	1961	1961	0
237	20240605	150400	42055825	1961	1961	1961	1961	101
238	20240605	150300	41857764	1949	1949	1949	1949	38
239	20240605	150200	41783702	1961	1961	1961	1961	0
240	20240605	150100	41783702	1961	1961	1961	1961	0
241	20240605	150000	41783702	1961	1961	1961	1961	0
242	20240605	145900	41783702	1961	1961	1961	1961	0
243	20240605	145800	41783702	1961	1961	1961	1961	1
244	20240605	145700	41781741	1963	1963	1963	1963	0
245	20240605	145600	41781741	1963	1963	1963	1963	0
246	20240605	145500	41781741	1963	1963	1963	1963	0
247	20240605	145400	41781741	1963	1963	1963	1963	0
248	20240605	145300	41781741	1963	1963	1963	1963	0
249	20240605	145200	41781741	1963	1963	1963	1963	0
250	20240605	145100	41781741	1963	1963	1963	1963	0
251	20240605	145000	41781741	1963	1963	1963	1963	1
252	20240605	144900	41779778	1948	1948	1948	1948	0
253	20240605	144800	41779778	1948	1953	1953	1948	3000
254	20240605	144700	35931923	1965	1965	1965	1965	0
255	20240605	144600	35931923	1965	1965	1965	1965	0
256	20240605	144500	35931923	1965	1965	1965	1965	0
257	20240605	144400	35931923	1965	1965	1965	1965	0
258	20240605	144300	35931923	1965	1965	1965	1965	0
259	20240605	144200	35931923	1965	1965	1965	1965	0
260	20240605	144100	35931923	1965	1965	1965	1965	1
261	20240605	144000	35929958	1956	1956	1956	1956	0
262	20240605	143900	35929958	1956	1956	1956	1956	401
263	20240605	143800	35145602	1952	1952	1952	1952	0
264	20240605	143700	35145602	1952	1952	1952	1952	4
265	20240605	143600	35137794	1952	1952	1952	1952	0
266	20240605	143500	35137794	1952	1952	1952	1952	86
267	20240605	143400	34969922	1952	1952	1952	1952	700
268	20240605	143300	33603522	1952	1952	1952	1952	0
269	20240605	143200	33603522	1952	1952	1952	1952	0
270	20240605	143100	33603522	1952	1952	1952	1952	0
271	20240605	143000	33603522	1952	1952	1952	1952	1
272	20240605	142900	33601570	1950	1950	1950	1950	0
273	20240605	142800	33601570	1950	1950	1950	1950	0
274	20240605	142700	33601570	1950	1951	1951	1950	128
275	20240605	142600	33351969	1952	1952	1952	1952	0
276	20240605	142500	33351969	1952	1952	1952	1952	0
277	20240605	142400	33351969	1952	1952	1952	1952	0
278	20240605	142300	33351969	1952	1952	1952	1952	0
279	20240605	142200	33351969	1952	1952	1952	1952	0
280	20240605	142100	33351969	1952	1952	1952	1952	0
281	20240605	142000	33351969	1952	1952	1952	1952	0
282	20240605	141900	33351969	1952	1952	1952	1952	0
283	20240605	141800	33351969	1952	1952	1952	1952	0
284	20240605	141700	33351969	1952	1952	1952	1952	198
285	20240605	141600	32965473	1952	1952	1952	1952	0
286	20240605	141500	32965473	1952	1952	1952	1952	0
287	20240605	141400	32965473	1952	1952	1952	1952	0
288	20240605	141300	32965473	1952	1952	1952	1952	0
289	20240605	141200	32965473	1952	1952	1952	1952	0
290	20240605	141100	32965473	1952	1952	1952	1952	1
291	20240605	141000	32963521	1952	1952	1952	1952	0
292	20240605	140900	32963521	1952	1952	1952	1952	0
293	20240605	140800	32963521	1952	1952	1952	1952	0
294	20240605	140700	32963521	1952	1952	1952	1952	0
295	20240605	140600	32963521	1952	1952	1952	1952	1
296	20240605	140500	32961569	1956	1956	1956	1956	0
297	20240605	140400	32961569	1956	1956	1956	1956	0
298	20240605	140300	32961569	1956	1956	1956	1956	0
299	20240605	140200	32961569	1956	1956	1956	1956	0
300	20240605	140100	32961569	1956	1956	1956	1956	0
301	20240605	140000	32961569	1956	1956	1956	1956	0
302	20240605	135900	32961569	1956	1956	1956	1956	0
303	20240605	135800	32961569	1956	1956	1956	1956	0
304	20240605	135700	32961569	1956	1956	1956	1956	0
305	20240605	135600	32961569	1956	1956	1956	1956	0
306	20240605	135500	32961569	1956	1956	1956	1956	0
307	20240605	135400	32961569	1956	1956	1956	1956	0
308	20240605	135300	32961569	1956	1956	1956	1956	0
309	20240605	135200	32961569	1956	1956	1956	1956	0
310	20240605	135100	32961569	1956	1956	1956	1956	0
311	20240605	135000	32961569	1956	1956	1956	1956	0
312	20240605	134900	32961569	1956	1956	1956	1956	0
313	20240605	134800	32961569	1956	1956	1956	1956	0
314	20240605	134700	32961569	1956	1956	1956	1956	0
315	20240605	134600	32961569	1956	1956	1956	1956	0
316	20240605	134500	32961569	1956	1956	1956	1956	0
317	20240605	134400	32961569	1956	1956	1956	1956	0
318	20240605	134300	32961569	1956	1956	1956	1956	1
319	20240605	134200	32959613	1948	1948	1948	1948	0
320	20240605	134100	32959613	1948	1948	1948	1948	0
321	20240605	134000	32959613	1948	1948	1948	1948	0
322	20240605	133900	32959613	1948	1948	1948	1948	0
323	20240605	133800	32959613	1948	1948	1948	1948	300
324	20240605	133700	32375213	1956	1956	1956	1956	0
325	20240605	133600	32375213	1956	1956	1956	1956	0
326	20240605	133500	32375213	1956	1956	1956	1956	11
327	20240605	133400	32353697	1956	1956	1956	1956	0
328	20240605	133300	32353697	1956	1956	1956	1956	0
329	20240605	133200	32353697	1956	1956	1956	1956	0
330	20240605	133100	32353697	1956	1956	1956	1956	0
331	20240605	133000	32353697	1956	1956	1956	1956	1
332	20240605	132900	32351741	1947	1947	1947	1947	0
333	20240605	132800	32351741	1947	1948	1948	1947	844
334	20240605	132700	30707867	1948	1948	1948	1948	0
335	20240605	132600	30707867	1948	1948	1948	1948	0
336	20240605	132500	30707867	1948	1955	1955	1948	3000
337	20240605	132400	24856907	1955	1955	1955	1955	0
338	20240605	132300	24856907	1955	1955	1955	1955	0
339	20240605	132200	24856907	1955	1955	1955	1955	0
340	20240605	132100	24856907	1955	1955	1955	1955	0
341	20240605	132000	24856907	1955	1955	1955	1955	0
342	20240605	131900	24856907	1955	1955	1955	1955	0
343	20240605	131800	24856907	1955	1955	1955	1955	0
344	20240605	131700	24856907	1955	1955	1955	1955	0
345	20240605	131600	24856907	1955	1955	1955	1955	0
346	20240605	131500	24856907	1955	1958	1958	1955	2835
347	20240605	131400	19314077	1973	1973	1973	1973	0
348	20240605	131300	19314077	1973	1973	1973	1973	0
349	20240605	131200	19314077	1973	1973	1973	1973	0
350	20240605	131100	19314077	1973	1973	1973	1973	0
351	20240605	131000	19314077	1973	1973	1973	1973	0
352	20240605	130900	19314077	1973	1973	1973	1973	0
353	20240605	130800	19314077	1973	1973	1973	1973	0
354	20240605	130700	19314077	1973	1973	1973	1973	0
355	20240605	130600	19314077	1973	1973	1973	1973	0
356	20240605	130500	19314077	1973	1973	1973	1973	0
357	20240605	130400	19314077	1973	1973	1973	1973	0
358	20240605	130300	19314077	1973	1973	1973	1973	0
359	20240605	130200	19314077	1973	1973	1973	1973	10
360	20240605	130100	19294347	1975	1975	1975	1975	0
361	20240605	130000	19294347	1975	1975	1975	1975	0
362	20240605	125900	19294347	1975	1975	1975	1975	0
363	20240605	125800	19294347	1975	1975	1975	1975	0
364	20240605	125700	19294347	1975	1975	1975	1975	0
365	20240605	125600	19294347	1975	1975	1975	1975	0
366	20240605	125500	19294347	1975	1975	1975	1975	0
367	20240605	125400	19294347	1975	1975	1975	1975	1
368	20240605	125300	19292372	1975	1975	1975	1975	0
369	20240605	125200	19292372	1975	1975	1975	1975	0
370	20240605	125100	19292372	1975	1975	1975	1975	0
371	20240605	125000	19292372	1975	1975	1975	1975	20
372	20240605	124900	19252872	1975	1975	1975	1975	0
373	20240605	124800	19252872	1975	1975	1975	1975	0
374	20240605	124700	19252872	1975	1975	1975	1975	0
375	20240605	124600	19252872	1975	1975	1975	1975	0
376	20240605	124500	19252872	1975	1975	1975	1975	0
377	20240605	124400	19252872	1975	1975	1975	1975	0
378	20240605	124300	19252872	1975	1975	1975	1975	0
379	20240605	124200	19252872	1975	1975	1975	1975	0
380	20240605	124100	19252872	1975	1975	1975	1975	0
381	20240605	124000	19252872	1975	1975	1975	1975	0
382	20240605	123900	19252872	1975	1974	1975	1974	1000
383	20240605	123800	17277928	1974	1974	1974	1974	0
384	20240605	123700	17277928	1974	1974	1974	1974	0
385	20240605	123600	17277928	1974	1974	1974	1974	6
386	20240605	123500	17266084	1974	1974	1974	1974	1
387	20240605	123400	17264110	1955	1955	1955	1955	0
388	20240605	123300	17264110	1955	1955	1955	1955	0
389	20240605	123200	17264110	1955	1955	1955	1955	0
390	20240605	123100	17264110	1955	1955	1955	1955	0
391	20240605	123000	17264110	1955	1955	1955	1955	0
392	20240605	122900	17264110	1955	1956	1956	1955	73
393	20240605	122800	17121394	1957	1957	1957	1957	0
394	20240605	122700	17121394	1957	1957	1957	1957	0
395	20240605	122600	17121394	1957	1957	1957	1957	0
396	20240605	122500	17121394	1957	1957	1957	1957	0
397	20240605	122400	17121394	1957	1957	1957	1957	0
398	20240605	122300	17121394	1957	1957	1957	1957	0
399	20240605	122200	17121394	1957	1957	1957	1957	0
400	20240605	122100	17121394	1957	1957	1957	1957	0
401	20240605	122000	17121394	1957	1957	1957	1957	0
402	20240605	121900	17121394	1957	1957	1957	1957	47
403	20240605	121800	17029415	1976	1976	1976	1976	0
404	20240605	121700	17029415	1976	1976	1976	1976	0
405	20240605	121600	17029415	1976	1976	1976	1976	0
406	20240605	121500	17029415	1976	1976	1976	1976	0
407	20240605	121400	17029415	1976	1976	1976	1976	0
408	20240605	121300	17029415	1976	1976	1976	1976	0
409	20240605	121200	17029415	1976	1976	1976	1976	0
410	20240605	121100	17029415	1976	1976	1976	1976	52
411	20240605	121000	16926663	1959	1959	1959	1959	0
412	20240605	120900	16926663	1959	1959	1959	1959	0
413	20240605	120800	16926663	1959	1959	1959	1959	1
414	20240605	120700	16924704	1978	1977	1978	1977	2
415	20240605	120600	16920749	1957	1957	1957	1957	0
416	20240605	120500	16920749	1957	1957	1957	1957	0
417	20240605	120400	16920749	1957	1962	1962	1957	98
418	20240605	120300	16728869	1965	1965	1965	1965	1
419	20240605	120200	16726904	1966	1966	1966	1966	81
420	20240605	120100	16567658	1968	1968	1968	1968	0
421	20240605	120000	16567658	1968	1968	1968	1968	0
422	20240605	115900	16567658	1968	1979	1979	1968	232
423	20240605	115800	16111071	1968	1968	1968	1968	1
424	20240605	115700	16109103	1980	1980	1980	1980	0
425	20240605	115600	16109103	1980	1980	1980	1980	0
426	20240605	115500	16109103	1980	1980	1980	1980	0
427	20240605	115400	16109103	1980	1980	1980	1980	0
428	20240605	115300	16109103	1980	1980	1980	1980	0
429	20240605	115200	16109103	1980	1980	1980	1980	0
430	20240605	115100	16109103	1980	1980	1980	1980	0
431	20240605	115000	16109103	1980	1980	1980	1980	0
432	20240605	114900	16109103	1980	1980	1980	1980	0
433	20240605	114800	16109103	1980	1980	1980	1980	0
434	20240605	114700	16109103	1980	1980	1980	1980	0
435	20240605	114600	16109103	1980	1980	1980	1980	40
436	20240605	114500	16029903	1980	1980	1980	1980	0
437	20240605	114400	16029903	1980	1980	1980	1980	0
438	20240605	114300	16029903	1980	1980	1980	1980	300
439	20240605	114200	15435903	1981	1981	1981	1981	0
440	20240605	114100	15435903	1981	1981	1981	1981	0
441	20240605	114000	15435903	1981	1981	1981	1981	0
442	20240605	113900	15435903	1981	1980	1981	1980	2
443	20240605	113800	15431942	1981	1981	1981	1981	0
444	20240605	113700	15431942	1981	1981	1981	1981	0
445	20240605	113600	15431942	1981	1981	1981	1981	0
446	20240605	113500	15431942	1981	1981	1981	1981	2
447	20240605	113400	15427980	1982	1982	1982	1982	0
448	20240605	113300	15427980	1982	1982	1982	1982	0
449	20240605	113200	15427980	1982	1982	1982	1982	0
450	20240605	113100	15427980	1982	1982	1982	1982	0
451	20240605	113000	15427980	1982	1982	1982	1982	0
452	20240605	112900	15427980	1982	1982	1982	1982	0
453	20240605	112800	15427980	1982	1982	1982	1982	0
454	20240605	112700	15427980	1982	1982	1982	1982	1
455	20240605	112600	15425998	1976	1976	1976	1976	0
456	20240605	112500	15425998	1976	1976	1976	1976	500
457	20240605	112400	14437998	1984	1984	1984	1984	0
458	20240605	112300	14437998	1984	1984	1984	1984	1
459	20240605	112200	14436014	1970	1970	1970	1970	0
460	20240605	112100	14436014	1970	1970	1970	1970	0
461	20240605	112000	14436014	1970	1970	1970	1970	99
462	20240605	111900	14240984	1970	1970	1970	1970	1
463	20240605	111800	14239014	1985	1985	1985	1985	0
464	20240605	111700	14239014	1985	1985	1985	1985	0
465	20240605	111600	14239014	1985	1985	1985	1985	0
466	20240605	111500	14239014	1985	1985	1985	1985	0
467	20240605	111400	14239014	1985	1985	1985	1985	0
468	20240605	111300	14239014	1985	1985	1985	1985	1
469	20240605	111200	14237029	1987	1987	1987	1987	0
470	20240605	111100	14237029	1987	1987	1987	1987	0
471	20240605	111000	14237029	1987	1987	1987	1987	0
472	20240605	110900	14237029	1987	1987	1987	1987	0
473	20240605	110800	14237029	1987	1987	1987	1987	0
474	20240605	110700	14237029	1987	1987	1987	1987	0
475	20240605	110600	14237029	1987	1987	1987	1987	0
476	20240605	110500	14237029	1987	1987	1987	1987	0
477	20240605	110400	14237029	1987	1987	1987	1987	20
478	20240605	110300	14197289	1987	1986	1987	1986	10
479	20240605	110200	14177420	1968	1968	1968	1968	0
480	20240605	110100	14177420	1968	1968	1968	1968	0
481	20240605	110000	14177420	1968	1968	1968	1968	1
482	20240605	105900	14175452	1987	1987	1987	1987	0
483	20240605	105800	14175452	1987	1987	1987	1987	0
484	20240605	105700	14175452	1987	1987	1987	1987	0
485	20240605	105600	14175452	1987	1987	1987	1987	0
486	20240605	105500	14175452	1987	1987	1987	1987	3
487	20240605	105400	14169491	1987	1987	1987	1987	0
488	20240605	105300	14169491	1987	1987	1987	1987	75
489	20240605	105200	14020466	1987	1980	1987	1980	185
490	20240605	105100	13653280	1987	1973	1987	1973	1600
491	20240605	105000	10490781	1973	1967	1973	1967	822
492	20240605	104900	8869809	1967	1967	1967	1967	0
493	20240605	104800	8869809	1967	1967	1967	1967	0
494	20240605	104700	8869809	1967	1967	1967	1967	0
495	20240605	104600	8869809	1967	1967	1967	1967	0
496	20240605	104500	8869809	1967	1967	1967	1967	0
497	20240605	104400	8869809	1967	1967	1967	1967	0
498	20240605	104300	8869809	1967	1967	1967	1967	0
499	20240605	104200	8869809	1967	1956	1967	1956	150
500	20240605	104100	8575353	1956	1956	1956	1956	0
501	20240605	104000	8575353	1956	1956	1956	1956	0
502	20240605	103900	8575353	1956	1956	1956	1956	0
503	20240605	103800	8575353	1956	1956	1956	1956	0
504	20240605	103700	8575353	1956	1956	1956	1956	46
505	20240605	103600	8485377	1956	1956	1956	1956	0
506	20240605	103500	8485377	1956	1956	1956	1956	0
507	20240605	103400	8485377	1956	1956	1956	1956	0
508	20240605	103300	8485377	1956	1956	1956	1956	0
509	20240605	103200	8485377	1956	1956	1956	1956	0
510	20240605	103100	8485377	1956	1956	1956	1956	0
511	20240605	103000	8485377	1956	1956	1956	1956	0
512	20240605	102900	8485377	1956	1956	1956	1956	0
513	20240605	102800	8485377	1956	1956	1956	1956	0
514	20240605	102700	8485377	1956	1956	1956	1956	0
515	20240605	102600	8485377	1956	1956	1956	1956	0
516	20240605	102500	8485377	1956	1956	1956	1956	0
517	20240605	102400	8485377	1956	1956	1956	1956	0
518	20240605	102300	8485377	1956	1956	1956	1956	0
519	20240605	102200	8485377	1956	1956	1956	1956	0
520	20240605	102100	8485377	1956	1956	1956	1956	0
521	20240605	102000	8485377	1956	1956	1956	1956	0
522	20240605	101900	8485377	1956	1956	1956	1956	0
523	20240605	101800	8485377	1956	1956	1956	1956	0
524	20240605	101700	8485377	1956	1956	1956	1956	0
525	20240605	101600	8485377	1956	1956	1956	1956	0
526	20240605	101500	8485377	1956	1956	1956	1956	0
527	20240605	101400	8485377	1956	1956	1956	1956	0
528	20240605	101300	8485377	1956	1956	1956	1956	0
529	20240605	101200	8485377	1956	1956	1956	1956	0
530	20240605	101100	8485377	1956	1955	1956	1955	300
531	20240605	101000	7898677	1955	1955	1955	1955	1000
532	20240605	100900	5943677	1955	1955	1955	1955	0
533	20240605	100800	5943677	1955	1955	1955	1955	0
534	20240605	100700	5943677	1955	1955	1955	1955	0
535	20240605	100600	5943677	1955	1955	1955	1955	0
536	20240605	100500	5943677	1955	1955	1955	1955	0
537	20240605	100400	5943677	1955	1955	1955	1955	0
538	20240605	100300	5943677	1955	1955	1955	1955	0
539	20240605	100200	5943677	1955	1955	1955	1955	0
540	20240605	100100	5943677	1955	1955	1955	1955	0
541	20240605	100000	5943677	1955	1955	1955	1955	0
542	20240605	095900	5943677	1955	1955	1955	1955	0
543	20240605	095800	5943677	1955	1955	1955	1955	0
544	20240605	095700	5943677	1955	1955	1955	1955	0
545	20240605	095600	5943677	1955	1955	1955	1955	0
546	20240605	095500	5943677	1955	1955	1955	1955	150
547	20240605	095400	5650427	1956	1956	1956	1956	0
548	20240605	095300	5650427	1956	1956	1956	1956	0
549	20240605	095200	5650427	1956	1956	1956	1956	0
550	20240605	095100	5650427	1956	1956	1956	1956	0
551	20240605	095000	5650427	1956	1956	1956	1956	0
552	20240605	094900	5650427	1956	1956	1956	1956	0
553	20240605	094800	5650427	1956	1955	1956	1955	1001
554	20240605	094700	3693466	1955	1955	1955	1955	1
555	20240605	094600	3691511	1955	1955	1955	1955	3
556	20240605	094500	3685646	1955	1955	1955	1955	0
557	20240605	094400	3685646	1955	1955	1955	1955	0
558	20240605	094300	3685646	1955	1955	1955	1955	0
559	20240605	094200	3685646	1955	1950	1955	1950	63
560	20240605	094100	3562791	1950	1956	1956	1950	16
561	20240605	094000	3531523	1956	1956	1956	1956	0
562	20240605	093900	3531523	1956	1956	1956	1956	0
563	20240605	093800	3531523	1956	1956	1956	1956	2
564	20240605	093700	3527611	1956	1956	1956	1956	0
565	20240605	093600	3527611	1956	1956	1956	1956	1
566	20240605	093500	3525655	1956	1956	1956	1956	0
567	20240605	093400	3525655	1956	1956	1956	1956	1
568	20240605	093300	3523699	1956	1955	1956	1955	201
569	20240605	093200	3130647	1955	1955	1955	1955	1
570	20240605	093100	3128692	1955	1955	1955	1955	0
571	20240605	093000	3128692	1955	1955	1955	1955	0
572	20240605	092900	3128692	1955	1955	1955	1955	1
573	20240605	092800	3126737	1955	1955	1955	1955	0
574	20240605	092700	3126737	1955	1955	1955	1955	1
575	20240605	092600	3124782	1955	1955	1955	1955	0
576	20240605	092500	3124782	1955	1955	1955	1955	1
577	20240605	092400	3122827	1950	1957	1957	1950	2
578	20240605	092300	3118920	1955	1955	1955	1955	0
579	20240605	092200	3118920	1955	1971	1971	1955	2
580	20240605	092100	3114994	1955	1955	1955	1955	0
581	20240605	092000	3114994	1955	1971	1971	1955	2
582	20240605	091900	3111068	1971	1971	1971	1971	0
583	20240605	091800	3111068	1971	1971	1971	1971	1
584	20240605	091700	3109097	1953	1953	1953	1953	56
585	20240605	091600	2999729	1971	1971	1971	1971	1
586	20240605	091500	2997758	1954	1972	1972	1954	210
587	20240605	091400	2587400	1972	1972	1972	1972	47
588	20240605	091300	2494716	1973	1973	1973	1973	1
589	20240605	091200	2492743	1973	1962	1973	1962	510
590	20240605	091100	1490010	1959	1959	1959	1959	501
591	20240605	091000	508551	1959	1959	1959	1959	0
592	20240605	090900	508551	1959	1959	1959	1959	3
593	20240605	090800	502674	1959	1959	1959	1959	0
594	20240605	090700	502674	1959	1959	1959	1959	1
595	20240605	090600	500715	1959	1959	1959	1959	1
596	20240605	090500	498756	1959	1958	1959	1958	30
597	20240605	090400	439994	1958	1957	1958	1957	31
598	20240605	090300	379305	1942	1942	1942	1942	51
599	20240605	090200	280263	1958	1959	1959	1958	3
600	20240605	090100	274388	1956	1956	1956	1956	0
601	20240605	090000	274388	1956	1940	1956	1940	141