KissMeData/039310/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	192400	73373595	1987	1987	1987	1987	1739
3	20240604	192300	73373595	1987	1987	1987	1987	0
4	20240604	192200	73373595	1987	1987	1987	1987	0
5	20240604	192100	73373595	1987	1987	1987	1987	0
6	20240604	192000	73373595	1987	1987	1987	1987	0
7	20240604	191900	73373595	1987	1987	1987	1987	0
8	20240604	191800	73373595	1987	1987	1987	1987	0
9	20240604	191700	73373595	1987	1987	1987	1987	0
10	20240604	191600	73373595	1987	1987	1987	1987	0
11	20240604	191500	73373595	1987	1987	1987	1987	0
12	20240604	191400	73373595	1987	1987	1987	1987	0
13	20240604	191300	73373595	1987	1987	1987	1987	0
14	20240604	191200	73373595	1987	1987	1987	1987	0
15	20240604	191100	73373595	1987	1987	1987	1987	0
16	20240604	191000	73373595	1987	1987	1987	1987	0
17	20240604	190900	73373595	1987	1987	1987	1987	0
18	20240604	190800	73373595	1987	1987	1987	1987	0
19	20240604	190700	73373595	1987	1987	1987	1987	0
20	20240604	190600	73373595	1987	1987	1987	1987	0
21	20240604	190500	73373595	1987	1987	1987	1987	0
22	20240604	190400	73373595	1987	1987	1987	1987	0
23	20240604	190300	73373595	1987	1987	1987	1987	0
24	20240604	190200	73373595	1987	1987	1987	1987	0
25	20240604	190100	73373595	1987	1987	1987	1987	0
26	20240604	190000	73373595	1987	1987	1987	1987	0
27	20240604	185900	73373595	1987	1987	1987	1987	0
28	20240604	185800	73373595	1987	1987	1987	1987	0
29	20240604	185700	73373595	1987	1987	1987	1987	0
30	20240604	185600	73373595	1987	1987	1987	1987	0
31	20240604	185500	73373595	1987	1987	1987	1987	0
32	20240604	185400	73373595	1987	1987	1987	1987	1739
33	20240604	185300	73373595	1987	1987	1987	1987	0
34	20240604	185200	73373595	1987	1987	1987	1987	0
35	20240604	185100	73373595	1987	1987	1987	1987	0
36	20240604	185000	73373595	1987	1987	1987	1987	0
37	20240604	184900	73373595	1987	1987	1987	1987	0
38	20240604	184800	73373595	1987	1987	1987	1987	0
39	20240604	184700	73373595	1987	1987	1987	1987	0
40	20240604	184600	73373595	1987	1987	1987	1987	0
41	20240604	184500	73373595	1987	1987	1987	1987	0
42	20240604	184400	73373595	1987	1987	1987	1987	0
43	20240604	184300	73373595	1987	1987	1987	1987	0
44	20240604	184200	73373595	1987	1987	1987	1987	0
45	20240604	184100	73373595	1987	1987	1987	1987	0
46	20240604	184000	73373595	1987	1987	1987	1987	0
47	20240604	183900	73373595	1987	1987	1987	1987	0
48	20240604	183800	73373595	1987	1987	1987	1987	0
49	20240604	183700	73373595	1987	1987	1987	1987	0
50	20240604	183600	73373595	1987	1987	1987	1987	0
51	20240604	183500	73373595	1987	1987	1987	1987	0
52	20240604	183400	73373595	1987	1987	1987	1987	0
53	20240604	183300	73373595	1987	1987	1987	1987	0
54	20240604	183200	73373595	1987	1987	1987	1987	0
55	20240604	183100	73373595	1987	1987	1987	1987	0
56	20240604	183000	73373595	1987	1987	1987	1987	0
57	20240604	182900	73373595	1987	1987	1987	1987	0
58	20240604	182800	73373595	1987	1987	1987	1987	0
59	20240604	182700	73373595	1987	1987	1987	1987	0
60	20240604	182600	73373595	1987	1987	1987	1987	0
61	20240604	182500	73373595	1987	1987	1987	1987	0
62	20240604	182400	73373595	1987	1987	1987	1987	1739
63	20240604	182300	73373595	1987	1987	1987	1987	0
64	20240604	182200	73373595	1987	1987	1987	1987	0
65	20240604	182100	73373595	1987	1987	1987	1987	0
66	20240604	182000	73373595	1987	1987	1987	1987	0
67	20240604	181900	73373595	1987	1987	1987	1987	0
68	20240604	181800	73373595	1987	1987	1987	1987	0
69	20240604	181700	73373595	1987	1987	1987	1987	0
70	20240604	181600	73373595	1987	1987	1987	1987	0
71	20240604	181500	73373595	1987	1987	1987	1987	0
72	20240604	181400	73373595	1987	1987	1987	1987	0
73	20240604	181300	73373595	1987	1987	1987	1987	0
74	20240604	181200	73373595	1987	1987	1987	1987	0
75	20240604	181100	73373595	1987	1987	1987	1987	0
76	20240604	181000	73373595	1987	1987	1987	1987	0
77	20240604	180900	73373595	1987	1987	1987	1987	0
78	20240604	180800	73373595	1987	1987	1987	1987	0
79	20240604	180700	73373595	1987	1987	1987	1987	0
80	20240604	180600	73373595	1987	1987	1987	1987	0
81	20240604	180500	73373595	1987	1987	1987	1987	0
82	20240604	180400	73373595	1987	1987	1987	1987	0
83	20240604	180300	73373595	1987	1987	1987	1987	0
84	20240604	180200	73373595	1987	1987	1987	1987	0
85	20240604	180100	73373595	1987	1987	1987	1987	0
86	20240604	180000	73373595	1987	1987	1987	1987	0
87	20240604	175900	73373595	1987	1987	1987	1987	0
88	20240604	175800	73373595	1987	1987	1987	1987	0
89	20240604	175700	73373595	1987	1987	1987	1987	0
90	20240604	175600	73373595	1987	1987	1987	1987	0
91	20240604	175500	73373595	1987	1987	1987	1987	0
92	20240604	175400	73373595	1987	1987	1987	1987	1739
93	20240604	175300	73373595	1987	1987	1987	1987	0
94	20240604	175200	73373595	1987	1987	1987	1987	0
95	20240604	175100	73373595	1987	1987	1987	1987	0
96	20240604	175000	73373595	1987	1987	1987	1987	0
97	20240604	174900	73373595	1987	1987	1987	1987	0
98	20240604	174800	73373595	1987	1987	1987	1987	0
99	20240604	174700	73373595	1987	1987	1987	1987	0
100	20240604	174600	73373595	1987	1987	1987	1987	0
101	20240604	174500	73373595	1987	1987	1987	1987	0
102	20240604	174400	73373595	1987	1987	1987	1987	0
103	20240604	174300	73373595	1987	1987	1987	1987	0
104	20240604	174200	73373595	1987	1987	1987	1987	0
105	20240604	174100	73373595	1987	1987	1987	1987	0
106	20240604	174000	73373595	1987	1987	1987	1987	0
107	20240604	173900	73373595	1987	1987	1987	1987	0
108	20240604	173800	73373595	1987	1987	1987	1987	0
109	20240604	173700	73373595	1987	1987	1987	1987	0
110	20240604	173600	73373595	1987	1987	1987	1987	0
111	20240604	173500	73373595	1987	1987	1987	1987	0
112	20240604	173400	73373595	1987	1987	1987	1987	0
113	20240604	173300	73373595	1987	1987	1987	1987	0
114	20240604	173200	73373595	1987	1987	1987	1987	0
115	20240604	173100	73373595	1987	1987	1987	1987	0
116	20240604	173000	73373595	1987	1987	1987	1987	0
117	20240604	172900	73373595	1987	1987	1987	1987	0
118	20240604	172800	73373595	1987	1987	1987	1987	0
119	20240604	172700	73373595	1987	1987	1987	1987	0
120	20240604	172600	73373595	1987	1987	1987	1987	0
121	20240604	172500	73373595	1987	1987	1987	1987	0
122	20240604	172400	73373595	1987	1987	1987	1987	1739
123	20240604	172300	73373595	1987	1987	1987	1987	0
124	20240604	172200	73373595	1987	1987	1987	1987	0
125	20240604	172100	73373595	1987	1987	1987	1987	0
126	20240604	172000	73373595	1987	1987	1987	1987	0
127	20240604	171900	73373595	1987	1987	1987	1987	0
128	20240604	171800	73373595	1987	1987	1987	1987	0
129	20240604	171700	73373595	1987	1987	1987	1987	0
130	20240604	171600	73373595	1987	1987	1987	1987	0
131	20240604	171500	73373595	1987	1987	1987	1987	0
132	20240604	171400	73373595	1987	1987	1987	1987	0
133	20240604	171300	73373595	1987	1987	1987	1987	0
134	20240604	171200	73373595	1987	1987	1987	1987	0
135	20240604	171100	73373595	1987	1987	1987	1987	0
136	20240604	171000	73373595	1987	1987	1987	1987	0
137	20240604	170900	73373595	1987	1987	1987	1987	0
138	20240604	170800	73373595	1987	1987	1987	1987	0
139	20240604	170700	73373595	1987	1987	1987	1987	0
140	20240604	170600	73373595	1987	1987	1987	1987	0
141	20240604	170500	73373595	1987	1987	1987	1987	0
142	20240604	170400	73373595	1987	1987	1987	1987	0
143	20240604	170300	73373595	1987	1987	1987	1987	0
144	20240604	170200	73373595	1987	1987	1987	1987	0
145	20240604	170100	73373595	1987	1987	1987	1987	0
146	20240604	170000	73373595	1987	1987	1987	1987	0
147	20240604	165900	73373595	1987	1987	1987	1987	0
148	20240604	165800	73373595	1987	1987	1987	1987	0
149	20240604	165700	73373595	1987	1987	1987	1987	0
150	20240604	165600	73373595	1987	1987	1987	1987	0
151	20240604	165500	73373595	1987	1987	1987	1987	0
152	20240604	165400	73373595	1987	1987	1987	1987	1739
153	20240604	165300	73373595	1987	1987	1987	1987	0
154	20240604	165200	73373595	1987	1987	1987	1987	0
155	20240604	165100	73373595	1987	1987	1987	1987	0
156	20240604	165000	73373595	1987	1987	1987	1987	0
157	20240604	164900	73373595	1987	1987	1987	1987	0
158	20240604	164800	73373595	1987	1987	1987	1987	0
159	20240604	164700	73373595	1987	1987	1987	1987	0
160	20240604	164600	73373595	1987	1987	1987	1987	0
161	20240604	164500	73373595	1987	1987	1987	1987	0
162	20240604	164400	73373595	1987	1987	1987	1987	0
163	20240604	164300	73373595	1987	1987	1987	1987	0
164	20240604	164200	73373595	1987	1987	1987	1987	0
165	20240604	164100	73373595	1987	1987	1987	1987	0
166	20240604	164000	73373595	1987	1987	1987	1987	0
167	20240604	163900	73373595	1987	1987	1987	1987	0
168	20240604	163800	73373595	1987	1987	1987	1987	0
169	20240604	163700	73373595	1987	1987	1987	1987	0
170	20240604	163600	73373595	1987	1987	1987	1987	0
171	20240604	163500	73373595	1987	1987	1987	1987	0
172	20240604	163400	73373595	1987	1987	1987	1987	0
173	20240604	163300	73373595	1987	1987	1987	1987	0
174	20240604	163200	73373595	1987	1987	1987	1987	0
175	20240604	163100	73373595	1987	1987	1987	1987	0
176	20240604	163000	73373595	1987	1987	1987	1987	0
177	20240604	162900	73373595	1987	1987	1987	1987	0
178	20240604	162800	73373595	1987	1987	1987	1987	0
179	20240604	162700	73373595	1987	1987	1987	1987	0
180	20240604	162600	73373595	1987	1987	1987	1987	0
181	20240604	162500	73373595	1987	1987	1987	1987	0
182	20240604	162400	73373595	1987	1987	1987	1987	1739
183	20240604	162300	73373595	1987	1987	1987	1987	0
184	20240604	162200	73373595	1987	1987	1987	1987	0
185	20240604	162100	73373595	1987	1987	1987	1987	0
186	20240604	162000	73373595	1987	1987	1987	1987	0
187	20240604	161900	73373595	1987	1987	1987	1987	0
188	20240604	161800	73373595	1987	1987	1987	1987	0
189	20240604	161700	73373595	1987	1987	1987	1987	0
190	20240604	161600	73373595	1987	1987	1987	1987	0
191	20240604	161500	73373595	1987	1987	1987	1987	0
192	20240604	161400	73373595	1987	1987	1987	1987	0
193	20240604	161300	73373595	1987	1987	1987	1987	0
194	20240604	161200	73373595	1987	1987	1987	1987	0
195	20240604	161100	73373595	1987	1987	1987	1987	0
196	20240604	161000	73373595	1987	1987	1987	1987	0
197	20240604	160900	73373595	1987	1987	1987	1987	0
198	20240604	160800	73373595	1987	1987	1987	1987	0
199	20240604	160700	73373595	1987	1987	1987	1987	0
200	20240604	160600	73373595	1987	1987	1987	1987	0
201	20240604	160500	73373595	1987	1987	1987	1987	0
202	20240604	160400	73373595	1987	1987	1987	1987	0
203	20240604	160300	73373595	1987	1987	1987	1987	0
204	20240604	160200	73373595	1987	1987	1987	1987	0
205	20240604	160100	73373595	1987	1987	1987	1987	0
206	20240604	160000	73373595	1987	1987	1987	1987	0
207	20240604	155900	73373595	1987	1987	1987	1987	0
208	20240604	155800	73373595	1987	1987	1987	1987	0
209	20240604	155700	73373595	1987	1987	1987	1987	0
210	20240604	155600	73373595	1987	1987	1987	1987	0
211	20240604	155500	73373595	1987	1987	1987	1987	0
212	20240604	155400	73373595	1987	1987	1987	1987	1739
213	20240604	155300	73373595	1987	1987	1987	1987	0
214	20240604	155200	73373595	1987	1987	1987	1987	0
215	20240604	155100	73373595	1987	1987	1987	1987	0
216	20240604	155000	73373595	1987	1987	1987	1987	0
217	20240604	154900	73373595	1987	1987	1987	1987	0
218	20240604	154800	73373595	1987	1987	1987	1987	0
219	20240604	154700	73373595	1987	1987	1987	1987	0
220	20240604	154600	73373595	1987	1987	1987	1987	0
221	20240604	154500	73373595	1987	1987	1987	1987	0
222	20240604	154400	73373595	1987	1987	1987	1987	0
223	20240604	154300	73373595	1987	1987	1987	1987	0
224	20240604	154200	73373595	1987	1987	1987	1987	0
225	20240604	154100	73373595	1987	1987	1987	1987	0
226	20240604	154000	73373595	1987	1987	1987	1987	0
227	20240604	153900	73373595	1987	1987	1987	1987	0
228	20240604	153800	73373595	1987	1987	1987	1987	0
229	20240604	153700	73373595	1987	1987	1987	1987	0
230	20240604	153600	73373595	1987	1987	1987	1987	0
231	20240604	153500	73373595	1987	1987	1987	1987	0
232	20240604	153400	73373595	1987	1987	1987	1987	0
233	20240604	153300	73373595	1987	1987	1987	1987	0
234	20240604	153200	73373595	1987	1987	1987	1987	0
235	20240604	153100	73373595	1987	1987	1987	1987	0
236	20240604	153000	73373595	1987	1987	1987	1987	1739
237	20240604	152900	69918202	1987	1987	1987	1987	0
238	20240604	152800	69918202	1987	1987	1987	1987	0
239	20240604	152700	69918202	1987	1987	1987	1987	0
240	20240604	152600	69918202	1987	1987	1987	1987	0
241	20240604	152500	69918202	1987	1987	1987	1987	0
242	20240604	152400	69918202	1987	1987	1987	1987	0
243	20240604	152300	69918202	1987	1987	1987	1987	0
244	20240604	152200	69918202	1987	1987	1987	1987	0
245	20240604	152100	69918202	1987	1987	1987	1987	0
246	20240604	152000	69918202	1987	1987	1987	1987	0
247	20240604	151900	69918202	1987	1969	1987	1967	4526
248	20240604	151800	60995950	1970	1970	1970	1970	1257
249	20240604	151700	58519660	1970	1970	1970	1970	0
250	20240604	151600	58519660	1970	1970	1970	1970	100
251	20240604	151500	58322660	1970	1970	1970	1970	100
252	20240604	151400	58125660	1970	1970	1970	1970	100
253	20240604	151300	57928660	1970	1970	1970	1970	0
254	20240604	151200	57928660	1970	1970	1970	1970	0
255	20240604	151100	57928660	1970	1970	1970	1970	0
256	20240604	151000	57928660	1970	1970	1970	1970	0
257	20240604	150900	57928660	1970	1970	1970	1970	150
258	20240604	150800	57633160	1971	1971	1971	1971	0
259	20240604	150700	57633160	1971	1971	1971	1971	0
260	20240604	150600	57633160	1971	1971	1971	1971	0
261	20240604	150500	57633160	1971	1971	1971	1971	0
262	20240604	150400	57633160	1971	1971	1971	1971	0
263	20240604	150300	57633160	1971	1971	1971	1971	20
264	20240604	150200	57593740	1973	1973	1973	1973	0
265	20240604	150100	57593740	1973	1973	1973	1973	0
266	20240604	150000	57593740	1973	1973	1973	1973	0
267	20240604	145900	57593740	1973	1973	1973	1973	0
268	20240604	145800	57593740	1973	1973	1973	1973	0
269	20240604	145700	57593740	1973	1973	1973	1973	0
270	20240604	145600	57593740	1973	1973	1973	1973	0
271	20240604	145500	57593740	1973	1973	1973	1973	0
272	20240604	145400	57593740	1973	1973	1973	1973	0
273	20240604	145300	57593740	1973	1973	1973	1973	0
274	20240604	145200	57593740	1973	1973	1973	1973	0
275	20240604	145100	57593740	1973	1973	1973	1973	0
276	20240604	145000	57593740	1973	1973	1973	1973	0
277	20240604	144900	57593740	1973	1973	1973	1973	0
278	20240604	144800	57593740	1973	1973	1973	1973	0
279	20240604	144700	57593740	1973	1973	1973	1973	0
280	20240604	144600	57593740	1973	1973	1973	1973	0
281	20240604	144500	57593740	1973	1973	1973	1973	0
282	20240604	144400	57593740	1973	1973	1973	1973	0
283	20240604	144300	57593740	1973	1973	1973	1973	0
284	20240604	144200	57593740	1973	1973	1973	1973	0
285	20240604	144100	57593740	1973	1973	1973	1973	0
286	20240604	144000	57593740	1973	1973	1973	1973	0
287	20240604	143900	57593740	1973	1973	1973	1973	0
288	20240604	143800	57593740	1973	1973	1973	1973	0
289	20240604	143700	57593740	1973	1973	1973	1973	0
290	20240604	143600	57593740	1973	1973	1973	1973	0
291	20240604	143500	57593740	1973	1973	1973	1973	0
292	20240604	143400	57593740	1973	1973	1973	1973	0
293	20240604	143300	57593740	1973	1973	1973	1973	0
294	20240604	143200	57593740	1973	1973	1973	1973	0
295	20240604	143100	57593740	1973	1973	1973	1973	0
296	20240604	143000	57593740	1973	1973	1973	1973	0
297	20240604	142900	57593740	1973	1973	1973	1973	0
298	20240604	142800	57593740	1973	1973	1973	1973	0
299	20240604	142700	57593740	1973	1973	1973	1973	0
300	20240604	142600	57593740	1973	1973	1973	1973	0
301	20240604	142500	57593740	1973	1973	1973	1973	0
302	20240604	142400	57593740	1973	1973	1973	1973	0
303	20240604	142300	57593740	1973	1973	1973	1973	0
304	20240604	142200	57593740	1973	1973	1973	1973	0
305	20240604	142100	57593740	1973	1973	1973	1973	0
306	20240604	142000	57593740	1973	1973	1973	1973	0
307	20240604	141900	57593740	1973	1973	1973	1973	0
308	20240604	141800	57593740	1973	1972	1973	1972	4
309	20240604	141700	57585851	1969	1969	1969	1969	0
310	20240604	141600	57585851	1969	1972	1972	1969	2002
311	20240604	141500	53643907	1973	1973	1973	1973	0
312	20240604	141400	53643907	1973	1973	1973	1973	0
313	20240604	141300	53643907	1973	1973	1973	1973	0
314	20240604	141200	53643907	1973	1973	1973	1973	1
315	20240604	141100	53641934	1972	1972	1972	1972	4
316	20240604	141000	53634046	1972	1972	1972	1972	0
317	20240604	140900	53634046	1972	1972	1972	1972	0
318	20240604	140800	53634046	1972	1972	1972	1972	0
319	20240604	140700	53634046	1972	1972	1972	1972	1
320	20240604	140600	53632074	1968	1968	1968	1968	0
321	20240604	140500	53632074	1968	1968	1968	1968	0
322	20240604	140400	53632074	1968	1968	1968	1968	0
323	20240604	140300	53632074	1968	1968	1968	1968	0
324	20240604	140200	53632074	1968	1968	1968	1968	0
325	20240604	140100	53632074	1968	1968	1968	1968	0
326	20240604	140000	53632074	1968	1968	1968	1968	0
327	20240604	135900	53632074	1968	1968	1968	1968	0
328	20240604	135800	53632074	1968	1968	1968	1968	0
329	20240604	135700	53632074	1968	1968	1968	1968	0
330	20240604	135600	53632074	1968	1968	1968	1968	57
331	20240604	135500	53519898	1973	1973	1973	1973	0
332	20240604	135400	53519898	1973	1973	1973	1973	0
333	20240604	135300	53519898	1973	1973	1973	1973	0
334	20240604	135200	53519898	1973	1973	1973	1973	0
335	20240604	135100	53519898	1973	1973	1973	1973	0
336	20240604	135000	53519898	1973	1973	1973	1973	0
337	20240604	134900	53519898	1973	1973	1973	1973	0
338	20240604	134800	53519898	1973	1973	1973	1973	0
339	20240604	134700	53519898	1973	1973	1973	1973	0
340	20240604	134600	53519898	1973	1973	1973	1973	0
341	20240604	134500	53519898	1973	1973	1973	1973	0
342	20240604	134400	53519898	1973	1973	1973	1973	0
343	20240604	134300	53519898	1973	1973	1973	1973	0
344	20240604	134200	53519898	1973	1973	1973	1973	0
345	20240604	134100	53519898	1973	1973	1973	1973	0
346	20240604	134000	53519898	1973	1973	1973	1973	0
347	20240604	133900	53519898	1973	1973	1973	1973	0
348	20240604	133800	53519898	1973	1973	1973	1973	95
349	20240604	133700	53332463	1974	1974	1974	1974	0
350	20240604	133600	53332463	1974	1974	1974	1974	0
351	20240604	133500	53332463	1974	1974	1974	1974	0
352	20240604	133400	53332463	1974	1974	1974	1974	0
353	20240604	133300	53332463	1974	1974	1974	1974	0
354	20240604	133200	53332463	1974	1973	1974	1973	95
355	20240604	133100	53144938	1973	1973	1973	1973	0
356	20240604	133000	53144938	1973	1973	1973	1973	0
357	20240604	132900	53144938	1973	1973	1973	1973	0
358	20240604	132800	53144938	1973	1973	1973	1973	0
359	20240604	132700	53144938	1973	1973	1973	1973	10
360	20240604	132600	53125208	1974	1974	1974	1974	0
361	20240604	132500	53125208	1974	1974	1974	1974	0
362	20240604	132400	53125208	1974	1974	1974	1974	0
363	20240604	132300	53125208	1974	1974	1974	1974	0
364	20240604	132200	53125208	1974	1974	1974	1974	0
365	20240604	132100	53125208	1974	1974	1974	1974	0
366	20240604	132000	53125208	1974	1974	1974	1974	0
367	20240604	131900	53125208	1974	1974	1974	1974	0
368	20240604	131800	53125208	1974	1974	1974	1974	0
369	20240604	131700	53125208	1974	1974	1974	1974	0
370	20240604	131600	53125208	1974	1974	1974	1974	0
371	20240604	131500	53125208	1974	1974	1974	1974	0
372	20240604	131400	53125208	1974	1974	1974	1974	0
373	20240604	131300	53125208	1974	1974	1974	1974	0
374	20240604	131200	53125208	1974	1974	1974	1974	0
375	20240604	131100	53125208	1974	1974	1974	1974	0
376	20240604	131000	53125208	1974	1974	1974	1974	0
377	20240604	130900	53125208	1974	1974	1974	1974	0
378	20240604	130800	53125208	1974	1972	1974	1972	757
379	20240604	130700	51631453	1972	1972	1972	1972	0
380	20240604	130600	51631453	1972	1972	1972	1972	0
381	20240604	130500	51631453	1972	1972	1972	1972	0
382	20240604	130400	51631453	1972	1972	1972	1972	0
383	20240604	130300	51631453	1972	1972	1972	1972	0
384	20240604	130200	51631453	1972	1972	1972	1972	0
385	20240604	130100	51631453	1972	1972	1972	1972	0
386	20240604	130000	51631453	1972	1972	1972	1972	0
387	20240604	125900	51631453	1972	1972	1972	1972	0
388	20240604	125800	51631453	1972	1972	1972	1972	0
389	20240604	125700	51631453	1972	1972	1972	1972	0
390	20240604	125600	51631453	1972	1972	1972	1972	0
391	20240604	125500	51631453	1972	1972	1972	1972	0
392	20240604	125400	51631453	1972	1972	1972	1972	1
393	20240604	125300	51629481	1974	1974	1974	1974	0
394	20240604	125200	51629481	1974	1974	1974	1974	0
395	20240604	125100	51629481	1974	1974	1974	1974	0
396	20240604	125000	51629481	1974	1974	1974	1974	0
397	20240604	124900	51629481	1974	1974	1974	1974	0
398	20240604	124800	51629481	1974	1974	1974	1974	0
399	20240604	124700	51629481	1974	1974	1974	1974	0
400	20240604	124600	51629481	1974	1974	1974	1974	0
401	20240604	124500	51629481	1974	1974	1974	1974	0
402	20240604	124400	51629481	1974	1974	1974	1974	0
403	20240604	124300	51629481	1974	1974	1974	1974	0
404	20240604	124200	51629481	1974	1974	1974	1974	0
405	20240604	124100	51629481	1974	1974	1974	1974	0
406	20240604	124000	51629481	1974	1974	1974	1974	0
407	20240604	123900	51629481	1974	1974	1974	1974	0
408	20240604	123800	51629481	1974	1974	1974	1974	0
409	20240604	123700	51629481	1974	1974	1974	1974	0
410	20240604	123600	51629481	1974	1974	1974	1974	0
411	20240604	123500	51629481	1974	1973	1974	1973	6
412	20240604	123400	51617642	1967	1967	1967	1967	0
413	20240604	123300	51617642	1967	1967	1967	1967	0
414	20240604	123200	51617642	1967	1967	1967	1967	0
415	20240604	123100	51617642	1967	1967	1967	1967	1
416	20240604	123000	51615675	1967	1967	1967	1967	10
417	20240604	122900	51596005	1974	1974	1974	1974	0
418	20240604	122800	51596005	1974	1974	1974	1974	0
419	20240604	122700	51596005	1974	1974	1974	1974	0
420	20240604	122600	51596005	1974	1974	1974	1974	0
421	20240604	122500	51596005	1974	1974	1974	1974	0
422	20240604	122400	51596005	1974	1974	1974	1974	0
423	20240604	122300	51596005	1974	1974	1974	1974	0
424	20240604	122200	51596005	1974	1974	1974	1974	1
425	20240604	122100	51594031	1967	1967	1967	1967	0
426	20240604	122000	51594031	1967	1967	1967	1967	0
427	20240604	121900	51594031	1967	1967	1967	1967	38
428	20240604	121800	51519285	1967	1967	1967	1967	0
429	20240604	121700	51519285	1967	1967	1967	1967	0
430	20240604	121600	51519285	1967	1967	1967	1967	0
431	20240604	121500	51519285	1967	1967	1967	1967	0
432	20240604	121400	51519285	1967	1967	1967	1967	0
433	20240604	121300	51519285	1967	1967	1967	1967	0
434	20240604	121200	51519285	1967	1967	1967	1967	0
435	20240604	121100	51519285	1967	1967	1967	1967	0
436	20240604	121000	51519285	1967	1967	1967	1967	0
437	20240604	120900	51519285	1967	1967	1967	1967	0
438	20240604	120800	51519285	1967	1967	1967	1967	0
439	20240604	120700	51519285	1967	1967	1967	1967	0
440	20240604	120600	51519285	1967	1967	1967	1967	0
441	20240604	120500	51519285	1967	1967	1967	1967	0
442	20240604	120400	51519285	1967	1967	1967	1967	0
443	20240604	120300	51519285	1967	1967	1967	1967	0
444	20240604	120200	51519285	1967	1967	1967	1967	0
445	20240604	120100	51519285	1967	1967	1967	1967	0
446	20240604	120000	51519285	1967	1967	1967	1967	0
447	20240604	115900	51519285	1967	1967	1967	1967	0
448	20240604	115800	51519285	1967	1967	1967	1967	0
449	20240604	115700	51519285	1967	1967	1967	1967	0
450	20240604	115600	51519285	1967	1967	1967	1967	0
451	20240604	115500	51519285	1967	1967	1967	1967	0
452	20240604	115400	51519285	1967	1967	1967	1967	0
453	20240604	115300	51519285	1967	1967	1967	1967	0
454	20240604	115200	51519285	1967	1967	1967	1967	0
455	20240604	115100	51519285	1967	1967	1967	1967	0
456	20240604	115000	51519285	1967	1967	1967	1967	0
457	20240604	114900	51519285	1967	1967	1967	1967	0
458	20240604	114800	51519285	1967	1967	1967	1967	0
459	20240604	114700	51519285	1967	1967	1967	1967	0
460	20240604	114600	51519285	1967	1967	1967	1967	0
461	20240604	114500	51519285	1967	1967	1967	1967	0
462	20240604	114400	51519285	1967	1967	1967	1967	0
463	20240604	114300	51519285	1967	1967	1967	1967	0
464	20240604	114200	51519285	1967	1967	1967	1967	0
465	20240604	114100	51519285	1967	1967	1967	1967	89
466	20240604	114000	51344222	1974	1974	1974	1974	0
467	20240604	113900	51344222	1974	1974	1974	1974	0
468	20240604	113800	51344222	1974	1974	1974	1974	0
469	20240604	113700	51344222	1974	1974	1974	1974	1
470	20240604	113600	51342248	1968	1968	1968	1968	0
471	20240604	113500	51342248	1968	1968	1968	1968	16
472	20240604	113400	51310760	1968	1968	1968	1968	0
473	20240604	113300	51310760	1968	1968	1968	1968	0
474	20240604	113200	51310760	1968	1968	1968	1968	0
475	20240604	113100	51310760	1968	1968	1968	1968	0
476	20240604	113000	51310760	1968	1968	1968	1968	0
477	20240604	112900	51310760	1968	1968	1968	1968	0
478	20240604	112800	51310760	1968	1968	1968	1968	0
479	20240604	112700	51310760	1968	1968	1968	1968	0
480	20240604	112600	51310760	1968	1970	1970	1968	106
481	20240604	112500	51101974	1974	1974	1974	1974	0
482	20240604	112400	51101974	1974	1974	1974	1974	1
483	20240604	112300	51100000	1978	1978	1978	1978	0
484	20240604	112200	51100000	1978	1978	1978	1978	0
485	20240604	112100	51100000	1978	1978	1978	1978	0
486	20240604	112000	51100000	1978	1978	1978	1978	0
487	20240604	111900	51100000	1978	1978	1978	1978	0
488	20240604	111800	51100000	1978	1978	1978	1978	0
489	20240604	111700	51100000	1978	1978	1978	1978	0
490	20240604	111600	51100000	1978	1978	1978	1978	0
491	20240604	111500	51100000	1978	1978	1978	1978	0
492	20240604	111400	51100000	1978	1978	1978	1978	0
493	20240604	111300	51100000	1978	1978	1978	1978	0
494	20240604	111200	51100000	1978	1978	1978	1978	0
495	20240604	111100	51100000	1978	1978	1978	1978	0
496	20240604	111000	51100000	1978	1978	1978	1978	0
497	20240604	110900	51100000	1978	1978	1978	1978	0
498	20240604	110800	51100000	1978	1978	1978	1978	0
499	20240604	110700	51100000	1978	1978	1978	1978	0
500	20240604	110600	51100000	1978	1978	1978	1978	0
501	20240604	110500	51100000	1978	1978	1978	1978	0
502	20240604	110400	51100000	1978	1978	1978	1978	0
503	20240604	110300	51100000	1978	1978	1978	1978	0
504	20240604	110200	51100000	1978	1978	1978	1978	0
505	20240604	110100	51100000	1978	1978	1978	1978	0
506	20240604	110000	51100000	1978	1978	1978	1978	4
507	20240604	105900	51092088	1980	1980	1980	1980	0
508	20240604	105800	51092088	1980	1980	1980	1980	0
509	20240604	105700	51092088	1980	1980	1980	1980	0
510	20240604	105600	51092088	1980	1980	1980	1980	0
511	20240604	105500	51092088	1980	1980	1980	1980	0
512	20240604	105400	51092088	1980	1980	1980	1980	0
513	20240604	105300	51092088	1980	1980	1980	1980	0
514	20240604	105200	51092088	1980	1980	1980	1980	0
515	20240604	105100	51092088	1980	1980	1980	1980	0
516	20240604	105000	51092088	1980	1980	1980	1980	0
517	20240604	104900	51092088	1980	1980	1980	1980	0
518	20240604	104800	51092088	1980	1980	1980	1980	0
519	20240604	104700	51092088	1980	1967	1980	1967	721
520	20240604	104600	49672958	1960	1960	1960	1960	0
521	20240604	104500	49672958	1960	1962	1962	1960	1554
522	20240604	104400	46624034	1967	1967	1967	1967	0
523	20240604	104300	46624034	1967	1967	1967	1967	0
524	20240604	104200	46624034	1967	1967	1967	1967	0
525	20240604	104100	46624034	1967	1967	1967	1967	0
526	20240604	104000	46624034	1967	1967	1967	1967	0
527	20240604	103900	46624034	1967	1967	1967	1967	0
528	20240604	103800	46624034	1967	1967	1967	1967	0
529	20240604	103700	46624034	1967	1967	1967	1967	0
530	20240604	103600	46624034	1967	1967	1967	1967	0
531	20240604	103500	46624034	1967	1967	1967	1967	0
532	20240604	103400	46624034	1967	1967	1967	1967	0
533	20240604	103300	46624034	1967	1967	1967	1967	0
534	20240604	103200	46624034	1967	1967	1967	1967	0
535	20240604	103100	46624034	1967	1967	1967	1967	0
536	20240604	103000	46624034	1967	1967	1967	1967	0
537	20240604	102900	46624034	1967	1967	1967	1967	0
538	20240604	102800	46624034	1967	1967	1967	1967	0
539	20240604	102700	46624034	1967	1967	1967	1967	0
540	20240604	102600	46624034	1967	1967	1967	1967	0
541	20240604	102500	46624034	1967	1967	1967	1967	0
542	20240604	102400	46624034	1967	1967	1967	1967	15
543	20240604	102300	46594529	1968	1968	1968	1968	0
544	20240604	102200	46594529	1968	1968	1968	1968	0
545	20240604	102100	46594529	1968	1968	1968	1968	0
546	20240604	102000	46594529	1968	1968	1968	1968	0
547	20240604	101900	46594529	1968	1968	1968	1968	2
548	20240604	101800	46590593	1968	1968	1968	1968	0
549	20240604	101700	46590593	1968	1968	1968	1968	0
550	20240604	101600	46590593	1968	1963	1968	1963	90
551	20240604	101500	46413880	1939	1939	1939	1939	0
552	20240604	101400	46413880	1939	1939	1939	1939	0
553	20240604	101300	46413880	1939	1939	1939	1939	0
554	20240604	101200	46413880	1939	1945	1946	1939	1049
555	20240604	101100	44375077	1967	1967	1967	1967	0
556	20240604	101000	44375077	1967	1967	1967	1967	0
557	20240604	100900	44375077	1967	1967	1967	1967	0
558	20240604	100800	44375077	1967	1967	1967	1967	0
559	20240604	100700	44375077	1967	1967	1967	1967	52
560	20240604	100600	44272793	1968	1968	1968	1968	0
561	20240604	100500	44272793	1968	1968	1968	1968	509
562	20240604	100400	43271081	1983	1967	1983	1872	4319
563	20240604	100300	34874825	1967	1970	1970	1967	770
564	20240604	100200	33359255	1986	1986	1986	1986	0
565	20240604	100100	33359255	1986	1986	1986	1986	0
566	20240604	100000	33359255	1986	1986	1986	1986	0
567	20240604	095900	33359255	1986	1986	1986	1986	4
568	20240604	095800	33351311	1986	1986	1986	1986	0
569	20240604	095700	33351311	1986	1986	1986	1986	10
570	20240604	095600	33331451	1986	1986	1986	1986	0
571	20240604	095500	33331451	1986	1986	1986	1986	0
572	20240604	095400	33331451	1986	1986	1986	1986	0
573	20240604	095300	33331451	1986	1986	1986	1986	0
574	20240604	095200	33331451	1986	1986	1986	1986	0
575	20240604	095100	33331451	1986	1986	1986	1986	3
576	20240604	095000	33325493	1986	1986	1986	1986	1
577	20240604	094900	33323507	1969	1969	1969	1969	0
578	20240604	094800	33323507	1969	1969	1969	1969	0
579	20240604	094700	33323507	1969	1969	1969	1969	0
580	20240604	094600	33323507	1969	1969	1969	1969	0
581	20240604	094500	33323507	1969	1972	1972	1969	104
582	20240604	094400	33118651	1990	1990	1990	1990	0
583	20240604	094300	33118651	1990	1989	1990	1989	111
584	20240604	094200	32897861	1995	1995	1995	1995	0
585	20240604	094100	32897861	1995	1995	1995	1995	0
586	20240604	094000	32897861	1995	1995	1995	1995	0
587	20240604	093900	32897861	1995	1995	1995	1995	0
588	20240604	093800	32897861	1995	1995	1995	1995	0
589	20240604	093700	32897861	1995	1995	1995	1995	0
590	20240604	093600	32897861	1995	1995	1995	1995	0
591	20240604	093500	32897861	1995	1995	1995	1995	0
592	20240604	093400	32897861	1995	1995	1995	1995	0
593	20240604	093300	32897861	1995	1995	1995	1995	0
594	20240604	093200	32897861	1995	1994	1995	1994	2
595	20240604	093100	32893872	1973	1981	1981	1973	2848
596	20240604	093000	27254730	1997	1997	1997	1997	1
597	20240604	092900	27252733	1980	1980	1980	1980	0
598	20240604	092800	27252733	1980	1984	1984	1980	9002
599	20240604	092700	9427279	1999	1999	1999	1999	0
600	20240604	092600	9427279	1999	1999	1999	1999	9
601	20240604	092500	9409288	1985	1985	1985	1985	1200
602	20240604	092400	7027288	2000	2000	2000	2000	0
603	20240604	092300	7027288	2000	2000	2000	2000	1
604	20240604	092200	7025288	2000	2000	2000	2000	0
605	20240604	092100	7025288	2000	2000	2000	2000	46
606	20240604	092000	6933288	2000	2000	2000	2000	0
607	20240604	091900	6933288	2000	2000	2000	2000	0
608	20240604	091800	6933288	2000	2000	2000	2000	0
609	20240604	091700	6933288	2000	2000	2000	2000	0
610	20240604	091600	6933288	2000	1999	2000	1999	100
611	20240604	091500	6733321	2005	2005	2005	2005	0
612	20240604	091400	6733321	2005	2005	2005	2005	0
613	20240604	091300	6733321	2005	2005	2005	2005	0
614	20240604	091200	6733321	2005	2005	2005	2005	0
615	20240604	091100	6733321	2005	2005	2005	2005	0
616	20240604	091000	6733321	2005	2005	2005	2005	29
617	20240604	090900	6675176	1981	1981	1981	1981	0
618	20240604	090800	6675176	1981	1981	1981	1981	0
619	20240604	090700	6675176	1981	1981	1981	1981	0
620	20240604	090600	6675176	1981	1981	1981	1981	15
621	20240604	090500	6645461	2010	2010	2010	2010	214
622	20240604	090400	6215321	1981	1983	1983	1981	50
623	20240604	090300	6116227	2010	2010	2010	2010	0
624	20240604	090200	6116227	2010	1988	2015	1982	716
625	20240604	090100	4694513	1982	1982	1982	1982	0
626	20240604	090000	4694513	1982	2025	2025	1982	2230