KissMeData/009440/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	185300	103047834	1915	1915	1915	1915	5484
3	20240603	185200	103047834	1915	1915	1915	1915	0
4	20240603	185100	103047834	1915	1915	1915	1915	0
5	20240603	185000	103047834	1915	1915	1915	1915	0
6	20240603	184900	103047834	1915	1915	1915	1915	0
7	20240603	184800	103047834	1915	1915	1915	1915	0
8	20240603	184700	103047834	1915	1915	1915	1915	0
9	20240603	184600	103047834	1915	1915	1915	1915	0
10	20240603	184500	103047834	1915	1915	1915	1915	0
11	20240603	184400	103047834	1915	1915	1915	1915	0
12	20240603	184300	103047834	1915	1915	1915	1915	0
13	20240603	184200	103047834	1915	1915	1915	1915	0
14	20240603	184100	103047834	1915	1915	1915	1915	0
15	20240603	184000	103047834	1915	1915	1915	1915	0
16	20240603	183900	103047834	1915	1915	1915	1915	0
17	20240603	183800	103047834	1915	1915	1915	1915	0
18	20240603	183700	103047834	1915	1915	1915	1915	0
19	20240603	183600	103047834	1915	1915	1915	1915	0
20	20240603	183500	103047834	1915	1915	1915	1915	0
21	20240603	183400	103047834	1915	1915	1915	1915	0
22	20240603	183300	103047834	1915	1915	1915	1915	0
23	20240603	183200	103047834	1915	1915	1915	1915	0
24	20240603	183100	103047834	1915	1915	1915	1915	0
25	20240603	183000	103047834	1915	1915	1915	1915	0
26	20240603	182900	103047834	1915	1915	1915	1915	0
27	20240603	182800	103047834	1915	1915	1915	1915	0
28	20240603	182700	103047834	1915	1915	1915	1915	0
29	20240603	182600	103047834	1915	1915	1915	1915	0
30	20240603	182500	103047834	1915	1915	1915	1915	0
31	20240603	182400	103047834	1915	1915	1915	1915	0
32	20240603	182300	103047834	1915	1915	1915	1915	5484
33	20240603	182200	103047834	1915	1915	1915	1915	0
34	20240603	182100	103047834	1915	1915	1915	1915	0
35	20240603	182000	103047834	1915	1915	1915	1915	0
36	20240603	181900	103047834	1915	1915	1915	1915	0
37	20240603	181800	103047834	1915	1915	1915	1915	0
38	20240603	181700	103047834	1915	1915	1915	1915	0
39	20240603	181600	103047834	1915	1915	1915	1915	0
40	20240603	181500	103047834	1915	1915	1915	1915	0
41	20240603	181400	103047834	1915	1915	1915	1915	0
42	20240603	181300	103047834	1915	1915	1915	1915	0
43	20240603	181200	103047834	1915	1915	1915	1915	0
44	20240603	181100	103047834	1915	1915	1915	1915	0
45	20240603	181000	103047834	1915	1915	1915	1915	0
46	20240603	180900	103047834	1915	1915	1915	1915	0
47	20240603	180800	103047834	1915	1915	1915	1915	0
48	20240603	180700	103047834	1915	1915	1915	1915	0
49	20240603	180600	103047834	1915	1915	1915	1915	0
50	20240603	180500	103047834	1915	1915	1915	1915	0
51	20240603	180400	103047834	1915	1915	1915	1915	0
52	20240603	180300	103047834	1915	1915	1915	1915	0
53	20240603	180200	103047834	1915	1915	1915	1915	0
54	20240603	180100	103047834	1915	1915	1915	1915	0
55	20240603	180000	103047834	1915	1915	1915	1915	0
56	20240603	175900	103047834	1915	1915	1915	1915	0
57	20240603	175800	103047834	1915	1915	1915	1915	0
58	20240603	175700	103047834	1915	1915	1915	1915	0
59	20240603	175600	103047834	1915	1915	1915	1915	0
60	20240603	175500	103047834	1915	1915	1915	1915	0
61	20240603	175400	103047834	1915	1915	1915	1915	0
62	20240603	175300	103047834	1915	1915	1915	1915	5484
63	20240603	175200	103047834	1915	1915	1915	1915	0
64	20240603	175100	103047834	1915	1915	1915	1915	0
65	20240603	175000	103047834	1915	1915	1915	1915	0
66	20240603	174900	103047834	1915	1915	1915	1915	0
67	20240603	174800	103047834	1915	1915	1915	1915	0
68	20240603	174700	103047834	1915	1915	1915	1915	0
69	20240603	174600	103047834	1915	1915	1915	1915	0
70	20240603	174500	103047834	1915	1915	1915	1915	0
71	20240603	174400	103047834	1915	1915	1915	1915	0
72	20240603	174300	103047834	1915	1915	1915	1915	0
73	20240603	174200	103047834	1915	1915	1915	1915	0
74	20240603	174100	103047834	1915	1915	1915	1915	0
75	20240603	174000	103047834	1915	1915	1915	1915	0
76	20240603	173900	103047834	1915	1915	1915	1915	0
77	20240603	173800	103047834	1915	1915	1915	1915	0
78	20240603	173700	103047834	1915	1915	1915	1915	0
79	20240603	173600	103047834	1915	1915	1915	1915	0
80	20240603	173500	103047834	1915	1915	1915	1915	0
81	20240603	173400	103047834	1915	1915	1915	1915	0
82	20240603	173300	103047834	1915	1915	1915	1915	0
83	20240603	173200	103047834	1915	1915	1915	1915	0
84	20240603	173100	103047834	1915	1915	1915	1915	0
85	20240603	173000	103047834	1915	1915	1915	1915	0
86	20240603	172900	103047834	1915	1915	1915	1915	0
87	20240603	172800	103047834	1915	1915	1915	1915	0
88	20240603	172700	103047834	1915	1915	1915	1915	0
89	20240603	172600	103047834	1915	1915	1915	1915	0
90	20240603	172500	103047834	1915	1915	1915	1915	0
91	20240603	172400	103047834	1915	1915	1915	1915	0
92	20240603	172300	103047834	1915	1915	1915	1915	5484
93	20240603	172200	103047834	1915	1915	1915	1915	0
94	20240603	172100	103047834	1915	1915	1915	1915	0
95	20240603	172000	103047834	1915	1915	1915	1915	0
96	20240603	171900	103047834	1915	1915	1915	1915	0
97	20240603	171800	103047834	1915	1915	1915	1915	0
98	20240603	171700	103047834	1915	1915	1915	1915	0
99	20240603	171600	103047834	1915	1915	1915	1915	0
100	20240603	171500	103047834	1915	1915	1915	1915	0
101	20240603	171400	103047834	1915	1915	1915	1915	0
102	20240603	171300	103047834	1915	1915	1915	1915	0
103	20240603	171200	103047834	1915	1915	1915	1915	0
104	20240603	171100	103047834	1915	1915	1915	1915	0
105	20240603	171000	103047834	1915	1915	1915	1915	0
106	20240603	170900	103047834	1915	1915	1915	1915	0
107	20240603	170800	103047834	1915	1915	1915	1915	0
108	20240603	170700	103047834	1915	1915	1915	1915	0
109	20240603	170600	103047834	1915	1915	1915	1915	0
110	20240603	170500	103047834	1915	1915	1915	1915	0
111	20240603	170400	103047834	1915	1915	1915	1915	0
112	20240603	170300	103047834	1915	1915	1915	1915	0
113	20240603	170200	103047834	1915	1915	1915	1915	0
114	20240603	170100	103047834	1915	1915	1915	1915	0
115	20240603	170000	103047834	1915	1915	1915	1915	0
116	20240603	165900	103047834	1915	1915	1915	1915	0
117	20240603	165800	103047834	1915	1915	1915	1915	0
118	20240603	165700	103047834	1915	1915	1915	1915	0
119	20240603	165600	103047834	1915	1915	1915	1915	0
120	20240603	165500	103047834	1915	1915	1915	1915	0
121	20240603	165400	103047834	1915	1915	1915	1915	0
122	20240603	165300	103047834	1915	1915	1915	1915	5484
123	20240603	165200	103047834	1915	1915	1915	1915	0
124	20240603	165100	103047834	1915	1915	1915	1915	0
125	20240603	165000	103047834	1915	1915	1915	1915	0
126	20240603	164900	103047834	1915	1915	1915	1915	0
127	20240603	164800	103047834	1915	1915	1915	1915	0
128	20240603	164700	103047834	1915	1915	1915	1915	0
129	20240603	164600	103047834	1915	1915	1915	1915	0
130	20240603	164500	103047834	1915	1915	1915	1915	0
131	20240603	164400	103047834	1915	1915	1915	1915	0
132	20240603	164300	103047834	1915	1915	1915	1915	0
133	20240603	164200	103047834	1915	1915	1915	1915	0
134	20240603	164100	103047834	1915	1915	1915	1915	0
135	20240603	164000	103047834	1915	1915	1915	1915	0
136	20240603	163900	103047834	1915	1915	1915	1915	0
137	20240603	163800	103047834	1915	1915	1915	1915	0
138	20240603	163700	103047834	1915	1915	1915	1915	0
139	20240603	163600	103047834	1915	1915	1915	1915	0
140	20240603	163500	103047834	1915	1915	1915	1915	0
141	20240603	163400	103047834	1915	1915	1915	1915	0
142	20240603	163300	103047834	1915	1915	1915	1915	0
143	20240603	163200	103047834	1915	1915	1915	1915	0
144	20240603	163100	103047834	1915	1915	1915	1915	0
145	20240603	163000	103047834	1915	1915	1915	1915	0
146	20240603	162900	103047834	1915	1915	1915	1915	0
147	20240603	162800	103047834	1915	1915	1915	1915	0
148	20240603	162700	103047834	1915	1915	1915	1915	0
149	20240603	162600	103047834	1915	1915	1915	1915	0
150	20240603	162500	103047834	1915	1915	1915	1915	0
151	20240603	162400	103047834	1915	1915	1915	1915	0
152	20240603	162300	103047834	1915	1915	1915	1915	5484
153	20240603	162200	103047834	1915	1915	1915	1915	0
154	20240603	162100	103047834	1915	1915	1915	1915	0
155	20240603	162000	103047834	1915	1915	1915	1915	0
156	20240603	161900	103047834	1915	1915	1915	1915	0
157	20240603	161800	103047834	1915	1915	1915	1915	0
158	20240603	161700	103047834	1915	1915	1915	1915	0
159	20240603	161600	103047834	1915	1915	1915	1915	0
160	20240603	161500	103047834	1915	1915	1915	1915	0
161	20240603	161400	103047834	1915	1915	1915	1915	0
162	20240603	161300	103047834	1915	1915	1915	1915	0
163	20240603	161200	103047834	1915	1915	1915	1915	0
164	20240603	161100	103047834	1915	1915	1915	1915	0
165	20240603	161000	103047834	1915	1915	1915	1915	0
166	20240603	160900	103047834	1915	1915	1915	1915	0
167	20240603	160800	103047834	1915	1915	1915	1915	0
168	20240603	160700	103047834	1915	1915	1915	1915	0
169	20240603	160600	103047834	1915	1915	1915	1915	0
170	20240603	160500	103047834	1915	1915	1915	1915	0
171	20240603	160400	103047834	1915	1915	1915	1915	0
172	20240603	160300	103047834	1915	1915	1915	1915	0
173	20240603	160200	103047834	1915	1915	1915	1915	0
174	20240603	160100	103047834	1915	1915	1915	1915	0
175	20240603	160000	103047834	1915	1915	1915	1915	0
176	20240603	155900	103047834	1915	1915	1915	1915	0
177	20240603	155800	103047834	1915	1915	1915	1915	0
178	20240603	155700	103047834	1915	1915	1915	1915	0
179	20240603	155600	103047834	1915	1915	1915	1915	0
180	20240603	155500	103047834	1915	1915	1915	1915	0
181	20240603	155400	103047834	1915	1915	1915	1915	0
182	20240603	155300	103047834	1915	1915	1915	1915	5484
183	20240603	155200	103047834	1915	1915	1915	1915	0
184	20240603	155100	103047834	1915	1915	1915	1915	0
185	20240603	155000	103047834	1915	1915	1915	1915	0
186	20240603	154900	103047834	1915	1915	1915	1915	0
187	20240603	154800	103047834	1915	1915	1915	1915	0
188	20240603	154700	103047834	1915	1915	1915	1915	0
189	20240603	154600	103047834	1915	1915	1915	1915	0
190	20240603	154500	103047834	1915	1915	1915	1915	0
191	20240603	154400	103047834	1915	1915	1915	1915	0
192	20240603	154300	103047834	1915	1915	1915	1915	0
193	20240603	154200	103047834	1915	1915	1915	1915	0
194	20240603	154100	103047834	1915	1915	1915	1915	0
195	20240603	154000	103047834	1915	1915	1915	1915	0
196	20240603	153900	103047834	1915	1915	1915	1915	0
197	20240603	153800	103047834	1915	1915	1915	1915	0
198	20240603	153700	103047834	1915	1915	1915	1915	0
199	20240603	153600	103047834	1915	1915	1915	1915	0
200	20240603	153500	103047834	1915	1915	1915	1915	0
201	20240603	153400	103047834	1915	1915	1915	1915	0
202	20240603	153300	103047834	1915	1915	1915	1915	0
203	20240603	153200	103047834	1915	1915	1915	1915	0
204	20240603	153100	103047834	1915	1915	1915	1915	0
205	20240603	153000	103047834	1915	1915	1915	1915	5484
206	20240603	152900	92545974	1942	1942	1942	1942	0
207	20240603	152800	92545974	1942	1942	1942	1942	0
208	20240603	152700	92545974	1942	1942	1942	1942	0
209	20240603	152600	92545974	1942	1942	1942	1942	0
210	20240603	152500	92545974	1942	1942	1942	1942	0
211	20240603	152400	92545974	1942	1942	1942	1942	0
212	20240603	152300	92545974	1942	1942	1942	1942	0
213	20240603	152200	92545974	1942	1942	1942	1942	0
214	20240603	152100	92545974	1942	1942	1942	1942	0
215	20240603	152000	92545974	1942	1942	1942	1942	0
216	20240603	151900	92545974	1942	1939	1942	1939	277
217	20240603	151800	92008835	1941	1941	1941	1941	1
218	20240603	151700	92006894	1939	1939	1939	1939	10
219	20240603	151600	91987504	1941	1941	1941	1941	25
220	20240603	151500	91938979	1937	1938	1939	1937	431
221	20240603	151400	91104030	1937	1937	1937	1937	0
222	20240603	151300	91104030	1937	1938	1938	1937	541
223	20240603	151200	90056043	1941	1941	1941	1941	1
224	20240603	151100	90054102	1937	1937	1937	1937	0
225	20240603	151000	90054102	1937	1937	1937	1937	0
226	20240603	150900	90054102	1937	1937	1937	1937	0
227	20240603	150800	90054102	1937	1937	1937	1937	0
228	20240603	150700	90054102	1937	1937	1937	1937	0
229	20240603	150600	90054102	1937	1939	1939	1937	285
230	20240603	150500	89501870	1941	1941	1941	1941	0
231	20240603	150400	89501870	1941	1941	1941	1941	0
232	20240603	150300	89501870	1941	1941	1941	1941	0
233	20240603	150200	89501870	1941	1941	1941	1941	365
234	20240603	150100	88793405	1942	1941	1942	1941	25
235	20240603	150000	88744870	1941	1941	1941	1941	0
236	20240603	145900	88744870	1941	1941	1941	1941	0
237	20240603	145800	88744870	1941	1941	1941	1941	2
238	20240603	145700	88740988	1937	1937	1937	1937	0
239	20240603	145600	88740988	1937	1937	1937	1937	0
240	20240603	145500	88740988	1937	1937	1937	1937	2454
241	20240603	145400	83987590	1937	1938	1938	1937	288
242	20240603	145300	83429676	1938	1938	1938	1938	0
243	20240603	145200	83429676	1938	1938	1938	1938	0
244	20240603	145100	83429676	1938	1938	1938	1938	50
245	20240603	145000	83332776	1940	1940	1940	1940	30
246	20240603	144900	83274576	1940	1940	1940	1940	1
247	20240603	144800	83272636	1937	1937	1937	1937	0
248	20240603	144700	83272636	1937	1937	1937	1937	0
249	20240603	144600	83272636	1937	1937	1937	1937	0
250	20240603	144500	83272636	1937	1937	1937	1937	0
251	20240603	144400	83272636	1937	1937	1937	1937	0
252	20240603	144300	83272636	1937	1937	1937	1937	0
253	20240603	144200	83272636	1937	1937	1937	1937	0
254	20240603	144100	83272636	1937	1937	1937	1937	2
255	20240603	144000	83268762	1938	1938	1938	1938	0
256	20240603	143900	83268762	1938	1938	1938	1938	25
257	20240603	143800	83220312	1942	1939	1942	1938	211
258	20240603	143700	82811351	1942	1942	1942	1942	100
259	20240603	143600	82617151	1940	1940	1940	1940	10
260	20240603	143500	82597751	1943	1943	1943	1943	0
261	20240603	143400	82597751	1943	1943	1943	1943	1
262	20240603	143300	82595808	1938	1938	1938	1938	0
263	20240603	143200	82595808	1938	1938	1938	1938	0
264	20240603	143100	82595808	1938	1938	1938	1938	0
265	20240603	143000	82595808	1938	1938	1938	1938	34
266	20240603	142900	82529916	1938	1938	1938	1938	2
267	20240603	142800	82526040	1939	1939	1939	1939	0
268	20240603	142700	82526040	1939	1939	1939	1939	3
269	20240603	142600	82520223	1940	1940	1940	1940	50
270	20240603	142500	82423223	1940	1940	1940	1940	0
271	20240603	142400	82423223	1940	1940	1940	1940	0
272	20240603	142300	82423223	1940	1942	1942	1940	4
273	20240603	142200	82415459	1941	1941	1941	1941	1
274	20240603	142100	82413518	1939	1941	1941	1939	337
275	20240603	142000	81759767	1941	1943	1943	1941	126
276	20240603	141900	81514986	1947	1947	1947	1947	0
277	20240603	141800	81514986	1947	1947	1947	1947	0
278	20240603	141700	81514986	1947	1947	1947	1947	0
279	20240603	141600	81514986	1947	1947	1947	1947	0
280	20240603	141500	81514986	1947	1947	1947	1947	0
281	20240603	141400	81514986	1947	1947	1947	1947	1
282	20240603	141300	81513039	1941	1941	1941	1941	0
283	20240603	141200	81513039	1941	1941	1941	1941	0
284	20240603	141100	81513039	1941	1941	1941	1941	0
285	20240603	141000	81513039	1941	1941	1941	1941	0
286	20240603	140900	81513039	1941	1941	1941	1941	0
287	20240603	140800	81513039	1941	1941	1941	1941	0
288	20240603	140700	81513039	1941	1941	1941	1941	90
289	20240603	140600	81338349	1944	1944	1944	1944	0
290	20240603	140500	81338349	1944	1948	1948	1944	67
291	20240603	140400	81208034	1947	1944	1947	1944	63
292	20240603	140300	81085549	1941	1943	1944	1941	79
293	20240603	140200	80932184	1942	1942	1942	1942	0
294	20240603	140100	80932184	1942	1942	1942	1942	1
295	20240603	140000	80930242	1942	1942	1942	1942	0
296	20240603	135900	80930242	1942	1942	1942	1942	2
297	20240603	135800	80926358	1942	1942	1942	1942	1
298	20240603	135700	80924416	1941	1940	1942	1940	5
299	20240603	135600	80914710	1940	1940	1940	1940	0
300	20240603	135500	80914710	1940	1940	1940	1940	69
301	20240603	135400	80780850	1940	1940	1940	1940	1
302	20240603	135300	80778910	1940	1940	1940	1940	0
303	20240603	135200	80778910	1940	1940	1940	1940	5
304	20240603	135100	80769210	1940	1940	1940	1940	1
305	20240603	135000	80767270	1940	1940	1940	1940	0
306	20240603	134900	80767270	1940	1940	1940	1940	50
307	20240603	134800	80670270	1941	1941	1941	1941	70
308	20240603	134700	80534400	1940	1940	1940	1940	0
309	20240603	134600	80534400	1940	1941	1941	1940	3
310	20240603	134500	80528578	1942	1942	1942	1942	0
311	20240603	134400	80528578	1942	1943	1943	1942	3
312	20240603	134300	80522750	1946	1945	1946	1939	3
313	20240603	134200	80516920	1940	1944	1944	1939	88
314	20240603	134100	80346276	1940	1941	1941	1940	2
315	20240603	134000	80342395	1941	1942	1942	1941	3
316	20240603	133900	80336571	1940	1940	1940	1940	2
317	20240603	133800	80332691	1940	1940	1941	1940	52
318	20240603	133700	80231791	1941	1945	1945	1941	142
319	20240603	133600	79956022	1946	1937	1946	1937	98
320	20240603	133500	79766187	1937	1937	1937	1937	0
321	20240603	133400	79766187	1937	1936	1937	1936	76
322	20240603	133300	79618976	1936	1936	1936	1936	1
323	20240603	133200	79617040	1930	1931	1937	1917	5307
324	20240603	133100	69400245	1931	1938	1939	1931	6000
325	20240603	133000	57795400	1931	1967	1967	1931	3978
326	20240603	132900	50048128	1968	1968	1968	1968	0
327	20240603	132800	50048128	1968	1968	1968	1968	0
328	20240603	132700	50048128	1968	1968	1968	1968	53
329	20240603	132600	49943824	1969	1969	1969	1969	0
330	20240603	132500	49943824	1969	1969	1969	1969	0
331	20240603	132400	49943824	1969	1969	1969	1969	0
332	20240603	132300	49943824	1969	1969	1969	1969	0
333	20240603	132200	49943824	1969	1969	1969	1969	0
334	20240603	132100	49943824	1969	1969	1969	1969	3
335	20240603	132000	49937917	1969	1969	1969	1969	0
336	20240603	131900	49937917	1969	1969	1969	1969	0
337	20240603	131800	49937917	1969	1969	1969	1969	0
338	20240603	131700	49937917	1969	1969	1969	1969	50
339	20240603	131600	49839467	1969	1969	1969	1969	0
340	20240603	131500	49839467	1969	1969	1969	1969	0
341	20240603	131400	49839467	1969	1969	1969	1969	0
342	20240603	131300	49839467	1969	1969	1969	1969	0
343	20240603	131200	49839467	1969	1969	1969	1969	0
344	20240603	131100	49839467	1969	1969	1969	1969	0
345	20240603	131000	49839467	1969	1969	1969	1969	0
346	20240603	130900	49839467	1969	1969	1969	1969	0
347	20240603	130800	49839467	1969	1969	1969	1969	0
348	20240603	130700	49839467	1969	1969	1969	1969	0
349	20240603	130600	49839467	1969	1969	1969	1969	0
350	20240603	130500	49839467	1969	1969	1969	1969	22
351	20240603	130400	49796149	1969	1969	1969	1969	0
352	20240603	130300	49796149	1969	1969	1969	1969	0
353	20240603	130200	49796149	1969	1969	1969	1969	0
354	20240603	130100	49796149	1969	1969	1969	1969	0
355	20240603	130000	49796149	1969	1969	1969	1969	0
356	20240603	125900	49796149	1969	1969	1969	1969	0
357	20240603	125800	49796149	1969	1969	1969	1969	1
358	20240603	125700	49794180	1960	1960	1960	1960	0
359	20240603	125600	49794180	1960	1968	1968	1960	471
360	20240603	125500	48870451	1969	1969	1969	1969	0
361	20240603	125400	48870451	1969	1969	1969	1969	0
362	20240603	125300	48870451	1969	1969	1969	1969	29
363	20240603	125200	48813350	1969	1969	1969	1969	0
364	20240603	125100	48813350	1969	1969	1969	1969	0
365	20240603	125000	48813350	1969	1969	1969	1969	0
366	20240603	124900	48813350	1969	1969	1969	1969	21
367	20240603	124800	48772001	1969	1969	1969	1969	1
368	20240603	124700	48770032	1968	1968	1968	1968	0
369	20240603	124600	48770032	1968	1968	1968	1968	0
370	20240603	124500	48770032	1968	1968	1968	1968	0
371	20240603	124400	48770032	1968	1968	1968	1968	0
372	20240603	124300	48770032	1968	1968	1968	1968	0
373	20240603	124200	48770032	1968	1968	1968	1968	0
374	20240603	124100	48770032	1968	1968	1968	1968	22
375	20240603	124000	48726736	1968	1968	1968	1968	0
376	20240603	123900	48726736	1968	1968	1968	1968	1
377	20240603	123800	48724768	1968	1968	1968	1968	0
378	20240603	123700	48724768	1968	1968	1968	1968	0
379	20240603	123600	48724768	1968	1968	1968	1968	1
380	20240603	123500	48722800	1968	1968	1968	1968	2
381	20240603	123400	48718864	1968	1968	1968	1968	1
382	20240603	123300	48716896	1968	1968	1968	1968	2
383	20240603	123200	48712960	1968	1968	1968	1968	2
384	20240603	123100	48709024	1951	1951	1951	1951	0
385	20240603	123000	48709024	1951	1951	1951	1951	0
386	20240603	122900	48709024	1951	1951	1951	1951	0
387	20240603	122800	48709024	1951	1951	1951	1951	0
388	20240603	122700	48709024	1951	1951	1951	1951	0
389	20240603	122600	48709024	1951	1961	1961	1951	50
390	20240603	122500	48611419	1951	1951	1951	1951	0
391	20240603	122400	48611419	1951	1951	1951	1951	0
392	20240603	122300	48611419	1951	1951	1951	1951	0
393	20240603	122200	48611419	1951	1951	1951	1951	201
394	20240603	122100	48219268	1950	1950	1950	1950	0
395	20240603	122000	48219268	1950	1963	1963	1950	2000
396	20240603	121900	44310982	1964	1964	1964	1964	39
397	20240603	121800	44234386	1964	1964	1964	1964	0
398	20240603	121700	44234386	1964	1965	1965	1964	54
399	20240603	121600	44128301	1966	1966	1966	1966	142
400	20240603	121500	43849129	1966	1968	1968	1966	200
401	20240603	121400	43455926	1966	1966	1966	1966	0
402	20240603	121300	43455926	1966	1966	1966	1966	0
403	20240603	121200	43455926	1966	1966	1966	1966	0
404	20240603	121100	43455926	1966	1966	1966	1966	31
405	20240603	121000	43394980	1966	1966	1966	1966	0
406	20240603	120900	43394980	1966	1966	1966	1966	0
407	20240603	120800	43394980	1966	1966	1966	1966	0
408	20240603	120700	43394980	1966	1966	1966	1966	0
409	20240603	120600	43394980	1966	1966	1966	1966	0
410	20240603	120500	43394980	1966	1969	1969	1966	18
411	20240603	120400	43359576	1970	1970	1970	1970	0
412	20240603	120300	43359576	1970	1970	1970	1970	0
413	20240603	120200	43359576	1970	1970	1970	1970	0
414	20240603	120100	43359576	1970	1970	1970	1970	2
415	20240603	120000	43355636	1971	1971	1971	1971	0
416	20240603	115900	43355636	1971	1971	1971	1971	7
417	20240603	115800	43341839	1971	1971	1971	1971	0
418	20240603	115700	43341839	1971	1971	1971	1971	0
419	20240603	115600	43341839	1971	1971	1971	1971	0
420	20240603	115500	43341839	1971	1971	1971	1971	0
421	20240603	115400	43341839	1971	1971	1971	1971	0
422	20240603	115300	43341839	1971	1971	1971	1971	1
423	20240603	115200	43339868	1972	1972	1972	1972	0
424	20240603	115100	43339868	1972	1972	1972	1972	0
425	20240603	115000	43339868	1972	1972	1972	1972	0
426	20240603	114900	43339868	1972	1972	1972	1972	2
427	20240603	114800	43335924	1973	1973	1973	1973	0
428	20240603	114700	43335924	1973	1973	1973	1973	0
429	20240603	114600	43335924	1973	1973	1973	1973	0
430	20240603	114500	43335924	1973	1973	1973	1973	0
431	20240603	114400	43335924	1973	1973	1973	1973	1
432	20240603	114300	43333951	1967	1967	1967	1967	0
433	20240603	114200	43333951	1967	1970	1970	1967	12
434	20240603	114100	43310341	1967	1967	1967	1967	0
435	20240603	114000	43310341	1967	1967	1967	1967	0
436	20240603	113900	43310341	1967	1967	1967	1967	0
437	20240603	113800	43310341	1967	1967	1967	1967	0
438	20240603	113700	43310341	1967	1967	1967	1967	0
439	20240603	113600	43310341	1967	1967	1967	1967	0
440	20240603	113500	43310341	1967	1967	1967	1967	91
441	20240603	113400	43131344	1967	1967	1967	1967	0
442	20240603	113300	43131344	1967	1967	1967	1967	0
443	20240603	113200	43131344	1967	1967	1967	1967	1
444	20240603	113100	43129377	1967	1967	1967	1967	2
445	20240603	113000	43125443	1971	1971	1971	1971	0
446	20240603	112900	43125443	1971	1971	1971	1971	0
447	20240603	112800	43125443	1971	1971	1971	1971	1
448	20240603	112700	43123472	1966	1966	1966	1966	0
449	20240603	112600	43123472	1966	1966	1966	1966	0
450	20240603	112500	43123472	1966	1966	1966	1966	0
451	20240603	112400	43123472	1966	1966	1966	1966	0
452	20240603	112300	43123472	1966	1966	1966	1966	248
453	20240603	112200	42635904	1966	1966	1966	1966	0
454	20240603	112100	42635904	1966	1968	1968	1966	255
455	20240603	112000	42134568	1965	1967	1967	1965	103
456	20240603	111900	41932019	1967	1967	1967	1967	98
457	20240603	111800	41739253	1966	1966	1966	1966	0
458	20240603	111700	41739253	1966	1966	1966	1966	0
459	20240603	111600	41739253	1966	1966	1966	1966	0
460	20240603	111500	41739253	1966	1966	1966	1966	412
461	20240603	111400	40929261	1966	1973	1973	1966	75
462	20240603	111300	40781797	1973	1973	1973	1973	100
463	20240603	111200	40584497	1973	1965	1973	1965	12
464	20240603	111100	40560837	1961	1961	1961	1961	0
465	20240603	111000	40560837	1961	1962	1962	1961	10
466	20240603	110900	40541224	1962	1963	1963	1962	12
467	20240603	110800	40517679	1962	1962	1962	1962	0
468	20240603	110700	40517679	1962	1962	1962	1962	0
469	20240603	110600	40517679	1962	1962	1962	1962	0
470	20240603	110500	40517679	1962	1962	1962	1962	0
471	20240603	110400	40517679	1962	1962	1962	1962	0
472	20240603	110300	40517679	1962	1962	1962	1962	0
473	20240603	110200	40517679	1962	1962	1962	1962	79
474	20240603	110100	40362681	1950	1950	1950	1950	0
475	20240603	110000	40362681	1950	1974	1974	1950	7680
476	20240603	105900	25384398	1975	1975	1975	1975	0
477	20240603	105800	25384398	1975	1975	1975	1975	0
478	20240603	105700	25384398	1975	1975	1975	1975	0
479	20240603	105600	25384398	1975	1975	1975	1975	0
480	20240603	105500	25384398	1975	1975	1975	1975	0
481	20240603	105400	25384398	1975	1975	1975	1975	0
482	20240603	105300	25384398	1975	1975	1975	1975	0
483	20240603	105200	25384398	1975	1975	1975	1975	0
484	20240603	105100	25384398	1975	1975	1976	1975	25
485	20240603	105000	25335000	1950	1950	1950	1950	0
486	20240603	104900	25335000	1950	1950	1950	1950	0
487	20240603	104800	25335000	1950	1975	1975	1950	157
488	20240603	104700	25027433	1975	1975	1975	1975	0
489	20240603	104600	25027433	1975	1965	1975	1965	2
490	20240603	104500	25023493	1974	1975	1975	1974	2
491	20240603	104400	25019544	1964	1964	1964	1964	0
492	20240603	104300	25019544	1964	1964	1964	1964	39
493	20240603	104200	24942948	1963	1963	1963	1963	1
494	20240603	104100	24940985	1963	1963	1963	1963	1
495	20240603	104000	24939022	1964	1970	1970	1964	10
496	20240603	103900	24919373	1972	1975	1975	1972	2
497	20240603	103800	24915426	1949	1949	1949	1949	0
498	20240603	103700	24915426	1949	1960	1960	1949	1300
499	20240603	103600	22378767	1960	1960	1960	1960	0
500	20240603	103500	22378767	1960	1960	1960	1960	0
501	20240603	103400	22378767	1960	1961	1961	1960	252
502	20240603	103300	21884632	1961	1965	1965	1961	904
503	20240603	103200	20111331	1966	1967	1967	1966	15
504	20240603	103100	20081831	1967	1967	1967	1967	5
505	20240603	103000	20071996	1968	1968	1968	1968	6
506	20240603	102900	20060188	1968	1968	1968	1968	1
507	20240603	102800	20058220	1969	1969	1969	1969	1049
508	20240603	102700	17992739	1969	1969	1969	1969	39
509	20240603	102600	17915948	1969	1969	1969	1969	0
510	20240603	102500	17915948	1969	1970	1970	1969	5
511	20240603	102400	17906100	1970	1970	1970	1970	0
512	20240603	102300	17906100	1970	1970	1970	1970	3
513	20240603	102200	17900190	1976	1976	1976	1976	0
514	20240603	102100	17900190	1976	1976	1976	1976	100
515	20240603	102000	17702590	1976	1976	1976	1976	0
516	20240603	101900	17702590	1976	1976	1976	1976	0
517	20240603	101800	17702590	1976	1976	1976	1976	110
518	20240603	101700	17485230	1976	1975	1976	1975	594
519	20240603	101600	16311880	1958	1975	1975	1958	77
520	20240603	101500	16160883	1976	1976	1976	1976	0
521	20240603	101400	16160883	1976	1979	1979	1976	4
522	20240603	101300	16152973	1979	1979	1979	1979	0
523	20240603	101200	16152973	1979	1979	1979	1979	0
524	20240603	101100	16152973	1979	1979	1979	1979	1
525	20240603	101000	16150994	1980	1980	1980	1980	1
526	20240603	100900	16149014	1981	1980	1981	1965	643
527	20240603	100800	14881982	1980	1980	1980	1980	1
528	20240603	100700	14880002	1979	1979	1979	1979	42
529	20240603	100600	14796884	1979	1980	1980	1979	475
530	20240603	100500	13856858	1979	1979	1979	1979	3
531	20240603	100400	13850921	1983	1977	1984	1977	52
532	20240603	100300	13747982	1979	1979	1979	1979	1
533	20240603	100200	13746003	1979	1979	1979	1979	1
534	20240603	100100	13744024	1977	1979	1979	1977	3
535	20240603	100000	13738090	1980	1979	1982	1979	5
536	20240603	095900	13728188	1978	1982	1982	1978	6
537	20240603	095800	13716308	1981	1979	1982	1979	5
538	20240603	095700	13706405	1980	1982	1983	1980	5
539	20240603	095600	13696497	1980	1979	1980	1979	2
540	20240603	095500	13692538	1980	1984	1985	1980	30
541	20240603	095400	13633052	1985	1982	1985	1973	52
542	20240603	095300	13530351	1981	1983	1984	1981	106
543	20240603	095200	13320257	1983	1983	1983	1983	1
544	20240603	095100	13318274	1982	1984	1985	1982	7
545	20240603	095000	13304391	1985	1984	1985	1984	12
546	20240603	094900	13280572	1984	1986	1986	1984	8
547	20240603	094800	13264692	1985	1985	1985	1985	1
548	20240603	094700	13262707	1986	1978	1987	1978	4
549	20240603	094600	13254778	1978	1978	1978	1977	1230
550	20240603	094500	10821843	1979	1985	1985	1979	509
551	20240603	094400	9812997	1985	1986	1986	1985	2
552	20240603	094300	9809026	1985	1985	1985	1985	0
553	20240603	094200	9809026	1985	1987	1987	1985	4
554	20240603	094100	9801082	1981	1987	1987	1981	100
555	20240603	094000	9602976	1978	1987	1987	1978	51
556	20240603	093900	9502008	1987	1986	1988	1986	114
557	20240603	093800	9275380	1988	1987	1989	1987	13
558	20240603	093700	9249527	1987	1987	1987	1987	1
559	20240603	093600	9247540	1986	1988	1988	1986	2
560	20240603	093500	9243566	1988	1989	1989	1988	2
561	20240603	093400	9239589	1979	1982	1982	1979	500
562	20240603	093300	8250082	1979	1982	1982	1979	90
563	20240603	093200	8071951	1982	1982	1982	1982	0
564	20240603	093100	8071951	1982	1982	1982	1982	4
565	20240603	093000	8064023	1982	1982	1982	1982	0
566	20240603	092900	8064023	1982	1982	1982	1982	28
567	20240603	092800	8008527	1982	1982	1982	1982	1
568	20240603	092700	8006545	1983	1991	1991	1983	21
569	20240603	092600	7964771	1991	1994	1994	1991	91
570	20240603	092500	7783371	1995	1999	1999	1978	1210
571	20240603	092400	5387419	1999	1999	1999	1999	3
572	20240603	092300	5381422	2000	2000	2000	2000	0
573	20240603	092200	5381422	2000	2000	2000	2000	0
574	20240603	092100	5381422	2000	2000	2000	2000	0
575	20240603	092000	5381422	2000	2000	2000	2000	5
576	20240603	091900	5371422	2000	2000	2000	2000	0
577	20240603	091800	5371422	2000	2000	2000	2000	0
578	20240603	091700	5371422	2000	2000	2000	2000	1
579	20240603	091600	5369422	1995	1999	1999	1995	510
580	20240603	091500	4351950	2000	2000	2000	2000	22
581	20240603	091400	4307950	1999	1999	1999	1999	10
582	20240603	091300	4287960	1999	1998	1999	1998	274
583	20240603	091200	3740254	1998	1998	1998	1998	3
584	20240603	091100	3734260	1999	2000	2000	1999	157
585	20240603	091000	3420416	1999	1999	1999	1999	0
586	20240603	090900	3420416	1999	1999	1999	1999	100
587	20240603	090800	3220516	1995	1995	1995	1995	0
588	20240603	090700	3220516	1995	1995	1995	1995	62
589	20240603	090600	3096826	1994	1994	1994	1994	2
590	20240603	090500	3092838	1995	1995	1995	1995	419
591	20240603	090400	2256933	1995	1999	1999	1995	20
592	20240603	090300	2217023	2000	2005	2005	2000	2
593	20240603	090200	2213018	2010	2015	2015	2005	82
594	20240603	090100	2047828	2015	1979	2020	1979	560
595	20240603	090000	929847	1979	1978	1990	1978	470