KissMeData/098660/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	200800	60915387	1967	1967	1967	1967	1069
3	20240604	200700	60915387	1967	1967	1967	1967	0
4	20240604	200600	60915387	1967	1967	1967	1967	0
5	20240604	200500	60915387	1967	1967	1967	1967	0
6	20240604	200400	60915387	1967	1967	1967	1967	0
7	20240604	200300	60915387	1967	1967	1967	1967	0
8	20240604	200200	60915387	1967	1967	1967	1967	0
9	20240604	200100	60915387	1967	1967	1967	1967	0
10	20240604	200000	60915387	1967	1967	1967	1967	0
11	20240604	195900	60915387	1967	1967	1967	1967	0
12	20240604	195800	60915387	1967	1967	1967	1967	0
13	20240604	195700	60915387	1967	1967	1967	1967	0
14	20240604	195600	60915387	1967	1967	1967	1967	0
15	20240604	195500	60915387	1967	1967	1967	1967	0
16	20240604	195400	60915387	1967	1967	1967	1967	0
17	20240604	195300	60915387	1967	1967	1967	1967	0
18	20240604	195200	60915387	1967	1967	1967	1967	0
19	20240604	195100	60915387	1967	1967	1967	1967	0
20	20240604	195000	60915387	1967	1967	1967	1967	0
21	20240604	194900	60915387	1967	1967	1967	1967	0
22	20240604	194800	60915387	1967	1967	1967	1967	0
23	20240604	194700	60915387	1967	1967	1967	1967	0
24	20240604	194600	60915387	1967	1967	1967	1967	0
25	20240604	194500	60915387	1967	1967	1967	1967	0
26	20240604	194400	60915387	1967	1967	1967	1967	0
27	20240604	194300	60915387	1967	1967	1967	1967	0
28	20240604	194200	60915387	1967	1967	1967	1967	0
29	20240604	194100	60915387	1967	1967	1967	1967	0
30	20240604	194000	60915387	1967	1967	1967	1967	0
31	20240604	193900	60915387	1967	1967	1967	1967	0
32	20240604	193800	60915387	1967	1967	1967	1967	1069
33	20240604	193700	60915387	1967	1967	1967	1967	0
34	20240604	193600	60915387	1967	1967	1967	1967	0
35	20240604	193500	60915387	1967	1967	1967	1967	0
36	20240604	193400	60915387	1967	1967	1967	1967	0
37	20240604	193300	60915387	1967	1967	1967	1967	0
38	20240604	193200	60915387	1967	1967	1967	1967	0
39	20240604	193100	60915387	1967	1967	1967	1967	0
40	20240604	193000	60915387	1967	1967	1967	1967	0
41	20240604	192900	60915387	1967	1967	1967	1967	0
42	20240604	192800	60915387	1967	1967	1967	1967	0
43	20240604	192700	60915387	1967	1967	1967	1967	0
44	20240604	192600	60915387	1967	1967	1967	1967	0
45	20240604	192500	60915387	1967	1967	1967	1967	0
46	20240604	192400	60915387	1967	1967	1967	1967	0
47	20240604	192300	60915387	1967	1967	1967	1967	0
48	20240604	192200	60915387	1967	1967	1967	1967	0
49	20240604	192100	60915387	1967	1967	1967	1967	0
50	20240604	192000	60915387	1967	1967	1967	1967	0
51	20240604	191900	60915387	1967	1967	1967	1967	0
52	20240604	191800	60915387	1967	1967	1967	1967	0
53	20240604	191700	60915387	1967	1967	1967	1967	0
54	20240604	191600	60915387	1967	1967	1967	1967	0
55	20240604	191500	60915387	1967	1967	1967	1967	0
56	20240604	191400	60915387	1967	1967	1967	1967	0
57	20240604	191300	60915387	1967	1967	1967	1967	0
58	20240604	191200	60915387	1967	1967	1967	1967	0
59	20240604	191100	60915387	1967	1967	1967	1967	0
60	20240604	191000	60915387	1967	1967	1967	1967	0
61	20240604	190900	60915387	1967	1967	1967	1967	0
62	20240604	190800	60915387	1967	1967	1967	1967	1069
63	20240604	190700	60915387	1967	1967	1967	1967	0
64	20240604	190600	60915387	1967	1967	1967	1967	0
65	20240604	190500	60915387	1967	1967	1967	1967	0
66	20240604	190400	60915387	1967	1967	1967	1967	0
67	20240604	190300	60915387	1967	1967	1967	1967	0
68	20240604	190200	60915387	1967	1967	1967	1967	0
69	20240604	190100	60915387	1967	1967	1967	1967	0
70	20240604	190000	60915387	1967	1967	1967	1967	0
71	20240604	185900	60915387	1967	1967	1967	1967	0
72	20240604	185800	60915387	1967	1967	1967	1967	0
73	20240604	185700	60915387	1967	1967	1967	1967	0
74	20240604	185600	60915387	1967	1967	1967	1967	0
75	20240604	185500	60915387	1967	1967	1967	1967	0
76	20240604	185400	60915387	1967	1967	1967	1967	0
77	20240604	185300	60915387	1967	1967	1967	1967	0
78	20240604	185200	60915387	1967	1967	1967	1967	0
79	20240604	185100	60915387	1967	1967	1967	1967	0
80	20240604	185000	60915387	1967	1967	1967	1967	0
81	20240604	184900	60915387	1967	1967	1967	1967	0
82	20240604	184800	60915387	1967	1967	1967	1967	0
83	20240604	184700	60915387	1967	1967	1967	1967	0
84	20240604	184600	60915387	1967	1967	1967	1967	0
85	20240604	184500	60915387	1967	1967	1967	1967	0
86	20240604	184400	60915387	1967	1967	1967	1967	0
87	20240604	184300	60915387	1967	1967	1967	1967	0
88	20240604	184200	60915387	1967	1967	1967	1967	0
89	20240604	184100	60915387	1967	1967	1967	1967	0
90	20240604	184000	60915387	1967	1967	1967	1967	0
91	20240604	183900	60915387	1967	1967	1967	1967	0
92	20240604	183800	60915387	1967	1967	1967	1967	1069
93	20240604	183700	60915387	1967	1967	1967	1967	0
94	20240604	183600	60915387	1967	1967	1967	1967	0
95	20240604	183500	60915387	1967	1967	1967	1967	0
96	20240604	183400	60915387	1967	1967	1967	1967	0
97	20240604	183300	60915387	1967	1967	1967	1967	0
98	20240604	183200	60915387	1967	1967	1967	1967	0
99	20240604	183100	60915387	1967	1967	1967	1967	0
100	20240604	183000	60915387	1967	1967	1967	1967	0
101	20240604	182900	60915387	1967	1967	1967	1967	0
102	20240604	182800	60915387	1967	1967	1967	1967	0
103	20240604	182700	60915387	1967	1967	1967	1967	0
104	20240604	182600	60915387	1967	1967	1967	1967	0
105	20240604	182500	60915387	1967	1967	1967	1967	0
106	20240604	182400	60915387	1967	1967	1967	1967	0
107	20240604	182300	60915387	1967	1967	1967	1967	0
108	20240604	182200	60915387	1967	1967	1967	1967	0
109	20240604	182100	60915387	1967	1967	1967	1967	0
110	20240604	182000	60915387	1967	1967	1967	1967	0
111	20240604	181900	60915387	1967	1967	1967	1967	0
112	20240604	181800	60915387	1967	1967	1967	1967	0
113	20240604	181700	60915387	1967	1967	1967	1967	0
114	20240604	181600	60915387	1967	1967	1967	1967	0
115	20240604	181500	60915387	1967	1967	1967	1967	0
116	20240604	181400	60915387	1967	1967	1967	1967	0
117	20240604	181300	60915387	1967	1967	1967	1967	0
118	20240604	181200	60915387	1967	1967	1967	1967	0
119	20240604	181100	60915387	1967	1967	1967	1967	0
120	20240604	181000	60915387	1967	1967	1967	1967	0
121	20240604	180900	60915387	1967	1967	1967	1967	0
122	20240604	180800	60915387	1967	1967	1967	1967	1069
123	20240604	180700	60915387	1967	1967	1967	1967	0
124	20240604	180600	60915387	1967	1967	1967	1967	0
125	20240604	180500	60915387	1967	1967	1967	1967	0
126	20240604	180400	60915387	1967	1967	1967	1967	0
127	20240604	180300	60915387	1967	1967	1967	1967	0
128	20240604	180200	60915387	1967	1967	1967	1967	0
129	20240604	180100	60915387	1967	1967	1967	1967	0
130	20240604	180000	60915387	1967	1967	1967	1967	0
131	20240604	175900	60915387	1967	1967	1967	1967	0
132	20240604	175800	60915387	1967	1967	1967	1967	0
133	20240604	175700	60915387	1967	1967	1967	1967	0
134	20240604	175600	60915387	1967	1967	1967	1967	0
135	20240604	175500	60915387	1967	1967	1967	1967	0
136	20240604	175400	60915387	1967	1967	1967	1967	0
137	20240604	175300	60915387	1967	1967	1967	1967	0
138	20240604	175200	60915387	1967	1967	1967	1967	0
139	20240604	175100	60915387	1967	1967	1967	1967	0
140	20240604	175000	60915387	1967	1967	1967	1967	0
141	20240604	174900	60915387	1967	1967	1967	1967	0
142	20240604	174800	60915387	1967	1967	1967	1967	0
143	20240604	174700	60915387	1967	1967	1967	1967	0
144	20240604	174600	60915387	1967	1967	1967	1967	0
145	20240604	174500	60915387	1967	1967	1967	1967	0
146	20240604	174400	60915387	1967	1967	1967	1967	0
147	20240604	174300	60915387	1967	1967	1967	1967	0
148	20240604	174200	60915387	1967	1967	1967	1967	0
149	20240604	174100	60915387	1967	1967	1967	1967	0
150	20240604	174000	60915387	1967	1967	1967	1967	0
151	20240604	173900	60915387	1967	1967	1967	1967	0
152	20240604	173800	60915387	1967	1967	1967	1967	1069
153	20240604	173700	60915387	1967	1967	1967	1967	0
154	20240604	173600	60915387	1967	1967	1967	1967	0
155	20240604	173500	60915387	1967	1967	1967	1967	0
156	20240604	173400	60915387	1967	1967	1967	1967	0
157	20240604	173300	60915387	1967	1967	1967	1967	0
158	20240604	173200	60915387	1967	1967	1967	1967	0
159	20240604	173100	60915387	1967	1967	1967	1967	0
160	20240604	173000	60915387	1967	1967	1967	1967	0
161	20240604	172900	60915387	1967	1967	1967	1967	0
162	20240604	172800	60915387	1967	1967	1967	1967	0
163	20240604	172700	60915387	1967	1967	1967	1967	0
164	20240604	172600	60915387	1967	1967	1967	1967	0
165	20240604	172500	60915387	1967	1967	1967	1967	0
166	20240604	172400	60915387	1967	1967	1967	1967	0
167	20240604	172300	60915387	1967	1967	1967	1967	0
168	20240604	172200	60915387	1967	1967	1967	1967	0
169	20240604	172100	60915387	1967	1967	1967	1967	0
170	20240604	172000	60915387	1967	1967	1967	1967	0
171	20240604	171900	60915387	1967	1967	1967	1967	0
172	20240604	171800	60915387	1967	1967	1967	1967	0
173	20240604	171700	60915387	1967	1967	1967	1967	0
174	20240604	171600	60915387	1967	1967	1967	1967	0
175	20240604	171500	60915387	1967	1967	1967	1967	0
176	20240604	171400	60915387	1967	1967	1967	1967	0
177	20240604	171300	60915387	1967	1967	1967	1967	0
178	20240604	171200	60915387	1967	1967	1967	1967	0
179	20240604	171100	60915387	1967	1967	1967	1967	0
180	20240604	171000	60915387	1967	1967	1967	1967	0
181	20240604	170900	60915387	1967	1967	1967	1967	0
182	20240604	170800	60915387	1967	1967	1967	1967	1069
183	20240604	170700	60915387	1967	1967	1967	1967	0
184	20240604	170600	60915387	1967	1967	1967	1967	0
185	20240604	170500	60915387	1967	1967	1967	1967	0
186	20240604	170400	60915387	1967	1967	1967	1967	0
187	20240604	170300	60915387	1967	1967	1967	1967	0
188	20240604	170200	60915387	1967	1967	1967	1967	0
189	20240604	170100	60915387	1967	1967	1967	1967	0
190	20240604	170000	60915387	1967	1967	1967	1967	0
191	20240604	165900	60915387	1967	1967	1967	1967	0
192	20240604	165800	60915387	1967	1967	1967	1967	0
193	20240604	165700	60915387	1967	1967	1967	1967	0
194	20240604	165600	60915387	1967	1967	1967	1967	0
195	20240604	165500	60915387	1967	1967	1967	1967	0
196	20240604	165400	60915387	1967	1967	1967	1967	0
197	20240604	165300	60915387	1967	1967	1967	1967	0
198	20240604	165200	60915387	1967	1967	1967	1967	0
199	20240604	165100	60915387	1967	1967	1967	1967	0
200	20240604	165000	60915387	1967	1967	1967	1967	0
201	20240604	164900	60915387	1967	1967	1967	1967	0
202	20240604	164800	60915387	1967	1967	1967	1967	0
203	20240604	164700	60915387	1967	1967	1967	1967	0
204	20240604	164600	60915387	1967	1967	1967	1967	0
205	20240604	164500	60915387	1967	1967	1967	1967	0
206	20240604	164400	60915387	1967	1967	1967	1967	0
207	20240604	164300	60915387	1967	1967	1967	1967	0
208	20240604	164200	60915387	1967	1967	1967	1967	0
209	20240604	164100	60915387	1967	1967	1967	1967	0
210	20240604	164000	60915387	1967	1967	1967	1967	0
211	20240604	163900	60915387	1967	1967	1967	1967	0
212	20240604	163800	60915387	1967	1967	1967	1967	1069
213	20240604	163700	60915387	1967	1967	1967	1967	0
214	20240604	163600	60915387	1967	1967	1967	1967	0
215	20240604	163500	60915387	1967	1967	1967	1967	0
216	20240604	163400	60915387	1967	1967	1967	1967	0
217	20240604	163300	60915387	1967	1967	1967	1967	0
218	20240604	163200	60915387	1967	1967	1967	1967	0
219	20240604	163100	60915387	1967	1967	1967	1967	0
220	20240604	163000	60915387	1967	1967	1967	1967	0
221	20240604	162900	60915387	1967	1967	1967	1967	0
222	20240604	162800	60915387	1967	1967	1967	1967	0
223	20240604	162700	60915387	1967	1967	1967	1967	0
224	20240604	162600	60915387	1967	1967	1967	1967	0
225	20240604	162500	60915387	1967	1967	1967	1967	0
226	20240604	162400	60915387	1967	1967	1967	1967	0
227	20240604	162300	60915387	1967	1967	1967	1967	0
228	20240604	162200	60915387	1967	1967	1967	1967	0
229	20240604	162100	60915387	1967	1967	1967	1967	0
230	20240604	162000	60915387	1967	1967	1967	1967	0
231	20240604	161900	60915387	1967	1967	1967	1967	0
232	20240604	161800	60915387	1967	1967	1967	1967	0
233	20240604	161700	60915387	1967	1967	1967	1967	0
234	20240604	161600	60915387	1967	1967	1967	1967	0
235	20240604	161500	60915387	1967	1967	1967	1967	0
236	20240604	161400	60915387	1967	1967	1967	1967	0
237	20240604	161300	60915387	1967	1967	1967	1967	0
238	20240604	161200	60915387	1967	1967	1967	1967	0
239	20240604	161100	60915387	1967	1967	1967	1967	0
240	20240604	161000	60915387	1967	1967	1967	1967	0
241	20240604	160900	60915387	1967	1967	1967	1967	0
242	20240604	160800	60915387	1967	1967	1967	1967	1069
243	20240604	160700	60915387	1967	1967	1967	1967	0
244	20240604	160600	60915387	1967	1967	1967	1967	0
245	20240604	160500	60915387	1967	1967	1967	1967	0
246	20240604	160400	60915387	1967	1967	1967	1967	0
247	20240604	160300	60915387	1967	1967	1967	1967	0
248	20240604	160200	60915387	1967	1967	1967	1967	0
249	20240604	160100	60915387	1967	1967	1967	1967	0
250	20240604	160000	60915387	1967	1967	1967	1967	0
251	20240604	155900	60915387	1967	1967	1967	1967	0
252	20240604	155800	60915387	1967	1967	1967	1967	0
253	20240604	155700	60915387	1967	1967	1967	1967	0
254	20240604	155600	60915387	1967	1967	1967	1967	0
255	20240604	155500	60915387	1967	1967	1967	1967	0
256	20240604	155400	60915387	1967	1967	1967	1967	0
257	20240604	155300	60915387	1967	1967	1967	1967	0
258	20240604	155200	60915387	1967	1967	1967	1967	0
259	20240604	155100	60915387	1967	1967	1967	1967	0
260	20240604	155000	60915387	1967	1967	1967	1967	0
261	20240604	154900	60915387	1967	1967	1967	1967	0
262	20240604	154800	60915387	1967	1967	1967	1967	0
263	20240604	154700	60915387	1967	1967	1967	1967	0
264	20240604	154600	60915387	1967	1967	1967	1967	0
265	20240604	154500	60915387	1967	1967	1967	1967	0
266	20240604	154400	60915387	1967	1967	1967	1967	0
267	20240604	154300	60915387	1967	1967	1967	1967	0
268	20240604	154200	60915387	1967	1967	1967	1967	0
269	20240604	154100	60915387	1967	1967	1967	1967	0
270	20240604	154000	60915387	1967	1967	1967	1967	0
271	20240604	153900	60915387	1967	1967	1967	1967	0
272	20240604	153800	60915387	1967	1967	1967	1967	1069
273	20240604	153700	60915387	1967	1967	1967	1967	0
274	20240604	153600	60915387	1967	1967	1967	1967	0
275	20240604	153500	60915387	1967	1967	1967	1967	0
276	20240604	153400	60915387	1967	1967	1967	1967	0
277	20240604	153300	60915387	1967	1967	1967	1967	0
278	20240604	153200	60915387	1967	1967	1967	1967	0
279	20240604	153100	60915387	1967	1967	1967	1967	0
280	20240604	153000	60915387	1967	1967	1967	1967	1069
281	20240604	152900	58812664	1967	1967	1967	1967	0
282	20240604	152800	58812664	1967	1967	1967	1967	0
283	20240604	152700	58812664	1967	1967	1967	1967	0
284	20240604	152600	58812664	1967	1967	1967	1967	0
285	20240604	152500	58812664	1967	1967	1967	1967	0
286	20240604	152400	58812664	1967	1967	1967	1967	0
287	20240604	152300	58812664	1967	1967	1967	1967	0
288	20240604	152200	58812664	1967	1967	1967	1967	0
289	20240604	152100	58812664	1967	1967	1967	1967	0
290	20240604	152000	58812664	1967	1967	1967	1967	0
291	20240604	151900	58812664	1967	1967	1967	1967	0
292	20240604	151800	58812664	1967	1967	1967	1967	1
293	20240604	151700	58810697	1967	1967	1967	1967	1
294	20240604	151600	58808730	1967	1967	1967	1967	1
295	20240604	151500	58806763	1959	1967	1967	1959	101
296	20240604	151400	58608615	1967	1967	1967	1967	1
297	20240604	151300	58606648	1967	1967	1967	1967	1
298	20240604	151200	58604681	1967	1967	1967	1967	1
299	20240604	151100	58602714	1967	1967	1967	1967	1
300	20240604	151000	58600747	1967	1967	1967	1967	26
301	20240604	150900	58549605	1967	1967	1967	1967	1
302	20240604	150800	58547638	1967	1967	1967	1967	1
303	20240604	150700	58545671	1967	1967	1967	1967	1
304	20240604	150600	58543704	1967	1967	1967	1967	1
305	20240604	150500	58541737	1967	1967	1967	1967	1
306	20240604	150400	58539770	1967	1967	1967	1967	1
307	20240604	150300	58537803	1967	1967	1967	1967	22
308	20240604	150200	58494529	1967	1967	1967	1967	1
309	20240604	150100	58492562	1967	1967	1967	1967	1
310	20240604	150000	58490595	1967	1967	1967	1967	1
311	20240604	145900	58488628	1967	1967	1967	1967	1
312	20240604	145800	58486661	1967	1967	1967	1967	1
313	20240604	145700	58484694	1967	1967	1967	1967	1
314	20240604	145600	58482727	1967	1967	1967	1967	1
315	20240604	145500	58480760	1967	1967	1967	1967	1
316	20240604	145400	58478793	1967	1967	1967	1967	1
317	20240604	145300	58476826	1967	1967	1967	1967	1
318	20240604	145200	58474859	1968	1968	1968	1968	1
319	20240604	145100	58472891	1968	1968	1968	1968	1
320	20240604	145000	58470923	1968	1968	1968	1968	1
321	20240604	144900	58468955	1968	1968	1968	1968	3
322	20240604	144800	58463051	1968	1968	1968	1968	1
323	20240604	144700	58461083	1968	1968	1968	1968	1
324	20240604	144600	58459115	1968	1968	1968	1968	1
325	20240604	144500	58457147	1968	1968	1968	1968	1
326	20240604	144400	58455179	1968	1968	1968	1968	1
327	20240604	144300	58453211	1970	1970	1970	1970	0
328	20240604	144200	58453211	1970	1970	1970	1970	1
329	20240604	144100	58451241	1969	1963	1969	1963	940
330	20240604	144000	56600423	1963	1965	1965	1963	654
331	20240604	143900	55316615	1964	1962	1964	1962	185
332	20240604	143800	54953543	1961	1961	1961	1960	159
333	20240604	143700	54641821	1961	1961	1961	1961	1
334	20240604	143600	54639860	1962	1962	1962	1962	1
335	20240604	143500	54637898	1962	1962	1962	1962	1
336	20240604	143400	54635936	1962	1962	1962	1962	1
337	20240604	143300	54633974	1963	1963	1963	1963	1
338	20240604	143200	54632011	1963	1963	1963	1963	1
339	20240604	143100	54630048	1963	1963	1963	1963	1
340	20240604	143000	54628085	1963	1963	1963	1963	1
341	20240604	142900	54626122	1963	1963	1963	1963	1
342	20240604	142800	54624159	1963	1963	1963	1963	1
343	20240604	142700	54622196	1963	1963	1963	1963	1
344	20240604	142600	54620233	1963	1963	1963	1963	1
345	20240604	142500	54618270	1963	1963	1963	1963	1
346	20240604	142400	54616307	1959	1962	1963	1959	972
347	20240604	142300	52710905	1963	1965	1965	1963	487
348	20240604	142200	51754283	1966	1967	1967	1966	19
349	20240604	142100	51716928	1967	1967	1967	1967	1
350	20240604	142000	51714961	1969	1969	1969	1967	1440
351	20240604	141900	48882473	1970	1970	1970	1970	1
352	20240604	141800	48880503	1970	1970	1970	1970	1
353	20240604	141700	48878533	1971	1971	1971	1971	1
354	20240604	141600	48876562	1971	1971	1971	1971	1
355	20240604	141500	48874591	1972	1972	1972	1972	1
356	20240604	141400	48872619	1972	1972	1972	1972	2
357	20240604	141300	48868675	1972	1972	1972	1972	1
358	20240604	141200	48866703	1972	1972	1972	1972	1
359	20240604	141100	48864731	1972	1972	1972	1972	1
360	20240604	141000	48862759	1972	1972	1972	1972	1
361	20240604	140900	48860787	1972	1972	1972	1972	1
362	20240604	140800	48858815	1972	1972	1972	1972	1
363	20240604	140700	48856843	1972	1972	1972	1972	1
364	20240604	140600	48854871	1972	1972	1972	1972	1
365	20240604	140500	48852899	1972	1972	1972	1972	0
366	20240604	140400	48852899	1972	1972	1972	1972	1
367	20240604	140300	48850927	1972	1972	1972	1972	1
368	20240604	140200	48848955	1972	1972	1972	1972	1
369	20240604	140100	48846983	1972	1972	1972	1972	1
370	20240604	140000	48845011	1972	1972	1972	1972	4
371	20240604	135900	48837123	1972	1972	1972	1972	1
372	20240604	135800	48835151	1972	1972	1972	1972	1
373	20240604	135700	48833179	1972	1972	1972	1972	1
374	20240604	135600	48831207	1972	1972	1972	1972	1
375	20240604	135500	48829235	1972	1972	1972	1972	1
376	20240604	135400	48827263	1972	1972	1972	1972	1
377	20240604	135300	48825291	1972	1972	1972	1972	1
378	20240604	135200	48823319	1972	1972	1972	1972	1
379	20240604	135100	48821347	1972	1972	1972	1972	1
380	20240604	135000	48819375	1972	1972	1972	1972	1
381	20240604	134900	48817403	1972	1972	1972	1972	34
382	20240604	134800	48750355	1972	1972	1972	1972	1
383	20240604	134700	48748383	1967	1972	1972	1967	36
384	20240604	134600	48677529	1969	1969	1969	1969	41
385	20240604	134500	48596800	1968	1969	1969	1968	52
386	20240604	134400	48494463	1969	1969	1969	1969	1
387	20240604	134300	48492494	1969	1969	1969	1969	51
388	20240604	134200	48392075	1969	1968	1969	1968	1156
389	20240604	134100	46117066	1968	1968	1968	1968	1
390	20240604	134000	46115098	1968	1968	1968	1968	4
391	20240604	133900	46107226	1968	1968	1968	1968	1
392	20240604	133800	46105258	1968	1968	1968	1968	97
393	20240604	133700	45914362	1968	1968	1968	1968	1
394	20240604	133600	45912394	1968	1968	1968	1968	1
395	20240604	133500	45910426	1968	1968	1968	1968	1
396	20240604	133400	45908458	1968	1968	1968	1968	1
397	20240604	133300	45906490	1968	1968	1968	1968	1
398	20240604	133200	45904522	1968	1968	1968	1968	148
399	20240604	133100	45613258	1968	1968	1968	1968	52
400	20240604	133000	45510922	1968	1968	1968	1968	1
401	20240604	132900	45508954	1968	1968	1968	1968	1
402	20240604	132800	45506986	1968	1968	1968	1968	1
403	20240604	132700	45505018	1963	1963	1963	1963	0
404	20240604	132600	45505018	1963	1968	1968	1963	215
405	20240604	132500	45082886	1968	1968	1968	1968	1
406	20240604	132400	45080918	1968	1968	1968	1968	1
407	20240604	132300	45078950	1968	1968	1968	1968	1
408	20240604	132200	45076982	1968	1968	1968	1968	1
409	20240604	132100	45075014	1968	1968	1968	1968	1
410	20240604	132000	45073046	1968	1968	1968	1968	4
411	20240604	131900	45065174	1968	1968	1968	1968	1
412	20240604	131800	45063206	1968	1968	1968	1968	1
413	20240604	131700	45061238	1968	1968	1968	1968	1
414	20240604	131600	45059270	1968	1968	1968	1968	1
415	20240604	131500	45057302	1968	1968	1968	1968	1
416	20240604	131400	45055334	1968	1968	1968	1968	1
417	20240604	131300	45053366	1968	1968	1968	1968	1
418	20240604	131200	45051398	1968	1968	1968	1968	1
419	20240604	131100	45049430	1968	1968	1968	1968	1
420	20240604	131000	45047462	1968	1968	1968	1968	1
421	20240604	130900	45045494	1968	1968	1968	1968	1
422	20240604	130800	45043526	1968	1968	1968	1968	1
423	20240604	130700	45041558	1968	1968	1968	1968	1
424	20240604	130600	45039590	1965	1968	1968	1965	51
425	20240604	130500	44939372	1968	1968	1968	1968	1
426	20240604	130400	44937404	1968	1968	1968	1968	1
427	20240604	130300	44935436	1968	1968	1968	1968	1
428	20240604	130200	44933468	1968	1968	1968	1968	1
429	20240604	130100	44931500	1968	1968	1968	1968	1
430	20240604	130000	44929532	1968	1968	1968	1968	14
431	20240604	125900	44901980	1968	1968	1968	1968	1
432	20240604	125800	44900012	1965	1968	1968	1965	71
433	20240604	125700	44760493	1968	1968	1968	1968	1
434	20240604	125600	44758525	1968	1968	1968	1968	1
435	20240604	125500	44756557	1969	1969	1969	1969	1
436	20240604	125400	44754588	1969	1969	1969	1969	1
437	20240604	125300	44752619	1972	1972	1972	1972	1
438	20240604	125200	44750647	1972	1972	1972	1972	1
439	20240604	125100	44748675	1972	1972	1972	1972	1
440	20240604	125000	44746703	1972	1972	1972	1972	1
441	20240604	124900	44744731	1972	1972	1972	1972	0
442	20240604	124800	44744731	1972	1972	1972	1972	1
443	20240604	124700	44742759	1972	1972	1972	1972	1
444	20240604	124600	44740787	1972	1972	1972	1972	1
445	20240604	124500	44738815	1972	1972	1972	1972	1
446	20240604	124400	44736843	1972	1972	1972	1972	1
447	20240604	124300	44734871	1972	1972	1972	1972	1
448	20240604	124200	44732899	1972	1972	1972	1972	1
449	20240604	124100	44730927	1972	1972	1972	1972	1
450	20240604	124000	44728955	1972	1972	1972	1972	4
451	20240604	123900	44721067	1972	1972	1972	1972	1
452	20240604	123800	44719095	1972	1972	1972	1972	1
453	20240604	123700	44717123	1972	1972	1972	1972	1
454	20240604	123600	44715151	1972	1972	1972	1972	1
455	20240604	123500	44713179	1972	1972	1972	1972	1
456	20240604	123400	44711207	1972	1972	1972	1972	1
457	20240604	123300	44709235	1972	1972	1972	1972	1
458	20240604	123200	44707263	1972	1972	1972	1972	1
459	20240604	123100	44705291	1972	1972	1972	1972	1
460	20240604	123000	44703319	1972	1972	1972	1972	1
461	20240604	122900	44701347	1972	1972	1972	1972	1
462	20240604	122800	44699375	1972	1972	1972	1972	1
463	20240604	122700	44697403	1972	1972	1972	1972	1
464	20240604	122600	44695431	1972	1972	1972	1972	1
465	20240604	122500	44693459	1972	1972	1972	1972	1
466	20240604	122400	44691487	1972	1972	1972	1972	1
467	20240604	122300	44689515	1972	1972	1972	1972	1
468	20240604	122200	44687543	1972	1972	1972	1972	1
469	20240604	122100	44685571	1972	1972	1972	1972	1
470	20240604	122000	44683599	1972	1972	1972	1972	4
471	20240604	121900	44675711	1973	1973	1973	1973	1
472	20240604	121800	44673738	1973	1973	1973	1973	1
473	20240604	121700	44671765	1973	1973	1973	1973	1
474	20240604	121600	44669792	1973	1973	1973	1973	1
475	20240604	121500	44667819	1973	1973	1973	1973	1
476	20240604	121400	44665846	1973	1973	1973	1973	1
477	20240604	121300	44663873	1973	1973	1973	1973	1
478	20240604	121200	44661900	1973	1973	1973	1973	1
479	20240604	121100	44659927	1973	1973	1973	1973	0
480	20240604	121000	44659927	1973	1973	1973	1973	1
481	20240604	120900	44657954	1973	1973	1973	1973	1
482	20240604	120800	44655981	1973	1973	1973	1973	1
483	20240604	120700	44654008	1973	1973	1973	1973	1
484	20240604	120600	44652035	1973	1973	1973	1973	1
485	20240604	120500	44650062	1973	1973	1973	1973	1
486	20240604	120400	44648089	1973	1973	1973	1973	1
487	20240604	120300	44646116	1973	1973	1973	1973	1
488	20240604	120200	44644143	1973	1973	1973	1973	1
489	20240604	120100	44642170	1973	1973	1973	1973	1
490	20240604	120000	44640197	1965	1973	1973	1965	328
491	20240604	115900	43995645	1973	1973	1973	1973	1
492	20240604	115800	43993672	1973	1973	1973	1973	1
493	20240604	115700	43991699	1973	1973	1973	1973	1
494	20240604	115600	43989726	1973	1973	1973	1973	1
495	20240604	115500	43987753	1973	1973	1973	1973	1
496	20240604	115400	43985780	1973	1973	1973	1973	1
497	20240604	115300	43983807	1973	1973	1973	1973	1
498	20240604	115200	43981834	1973	1973	1973	1973	1
499	20240604	115100	43979861	1973	1973	1973	1973	1
500	20240604	115000	43977888	1973	1973	1973	1973	1
501	20240604	114900	43975915	1973	1973	1973	1973	1
502	20240604	114800	43973942	1973	1973	1973	1973	1
503	20240604	114700	43971969	1973	1973	1973	1973	1
504	20240604	114600	43969996	1973	1973	1973	1973	1
505	20240604	114500	43968023	1973	1973	1973	1973	1
506	20240604	114400	43966050	1973	1973	1973	1973	1
507	20240604	114300	43964077	1973	1973	1973	1973	1
508	20240604	114200	43962104	1973	1973	1973	1973	1
509	20240604	114100	43960131	1973	1973	1973	1973	1
510	20240604	114000	43958158	1973	1973	1973	1973	4
511	20240604	113900	43950266	1973	1973	1973	1973	1
512	20240604	113800	43948293	1973	1973	1973	1973	1
513	20240604	113700	43946320	1973	1973	1973	1973	1
514	20240604	113600	43944347	1973	1973	1973	1973	1
515	20240604	113500	43942374	1973	1973	1973	1973	1
516	20240604	113400	43940401	1973	1973	1973	1973	1
517	20240604	113300	43938428	1973	1973	1973	1973	0
518	20240604	113200	43938428	1973	1973	1973	1973	1
519	20240604	113100	43936455	1973	1973	1973	1973	1
520	20240604	113000	43934482	1973	1973	1973	1973	1
521	20240604	112900	43932509	1974	1974	1974	1974	1
522	20240604	112800	43930535	1973	1973	1973	1973	1
523	20240604	112700	43928562	1973	1973	1973	1973	1
524	20240604	112600	43926589	1973	1973	1973	1973	1
525	20240604	112500	43924616	1973	1973	1973	1973	1
526	20240604	112400	43922643	1973	1973	1973	1973	1
527	20240604	112300	43920670	1973	1973	1973	1973	1
528	20240604	112200	43918697	1973	1973	1973	1973	1
529	20240604	112100	43916724	1973	1973	1973	1973	1
530	20240604	112000	43914751	1973	1973	1973	1973	4
531	20240604	111900	43906859	1973	1973	1973	1973	1
532	20240604	111800	43904886	1973	1973	1973	1973	322
533	20240604	111700	43269580	1973	1973	1973	1973	1
534	20240604	111600	43267607	1973	1973	1973	1973	1
535	20240604	111500	43265634	1973	1973	1973	1973	1
536	20240604	111400	43263661	1973	1973	1973	1973	1
537	20240604	111300	43261688	1973	1973	1973	1973	1
538	20240604	111200	43259715	1973	1973	1973	1973	1
539	20240604	111100	43257742	1973	1973	1973	1973	1
540	20240604	111000	43255769	1973	1973	1973	1973	1
541	20240604	110900	43253796	1973	1973	1973	1973	1
542	20240604	110800	43251823	1973	1973	1973	1973	1
543	20240604	110700	43249850	1973	1973	1973	1973	1
544	20240604	110600	43247877	1973	1973	1973	1973	1
545	20240604	110500	43245904	1973	1973	1973	1973	1
546	20240604	110400	43243931	1973	1973	1973	1973	1
547	20240604	110300	43241958	1973	1973	1973	1973	1
548	20240604	110200	43239985	1973	1973	1973	1973	1
549	20240604	110100	43238012	1973	1973	1973	1973	1
550	20240604	110000	43236039	1973	1973	1973	1973	4
551	20240604	105900	43228147	1973	1973	1973	1973	1
552	20240604	105800	43226174	1973	1973	1973	1973	1
553	20240604	105700	43224201	1973	1973	1973	1973	254
554	20240604	105600	42723059	1973	1973	1973	1973	1
555	20240604	105500	42721086	1973	1973	1973	1973	0
556	20240604	105400	42721086	1973	1973	1973	1973	1
557	20240604	105300	42719113	1973	1973	1973	1973	1
558	20240604	105200	42717140	1973	1973	1973	1973	1
559	20240604	105100	42715167	1973	1973	1973	1973	1
560	20240604	105000	42713194	1974	1974	1974	1974	1
561	20240604	104900	42711220	1975	1975	1975	1975	1
562	20240604	104800	42709245	1976	1976	1976	1976	1
563	20240604	104700	42707269	1976	1976	1976	1976	1
564	20240604	104600	42705293	1976	1971	1976	1971	5001
565	20240604	104500	32829603	1960	1971	1971	1960	42
566	20240604	104400	32747271	1971	1971	1971	1971	1
567	20240604	104300	32745300	1970	1970	1971	1970	11
568	20240604	104200	32723629	1970	1970	1970	1970	73
569	20240604	104100	32579819	1970	1970	1970	1970	1
570	20240604	104000	32577849	1970	1970	1970	1970	4
571	20240604	103900	32569969	1970	1970	1970	1970	1
572	20240604	103800	32567999	1971	1971	1971	1971	1
573	20240604	103700	32566028	1971	1971	1971	1971	1
574	20240604	103600	32564057	1971	1971	1971	1971	1
575	20240604	103500	32562086	1960	1971	1971	1960	42
576	20240604	103400	32479754	1971	1971	1971	1971	1
577	20240604	103300	32477783	1971	1971	1971	1971	50
578	20240604	103200	32379233	1971	1971	1971	1971	1
579	20240604	103100	32377262	1971	1971	1971	1971	1
580	20240604	103000	32375291	1971	1971	1971	1971	1
581	20240604	102900	32373320	1971	1971	1971	1971	1
582	20240604	102800	32371349	1971	1971	1971	1971	1
583	20240604	102700	32369378	1971	1971	1971	1971	1
584	20240604	102600	32367407	1971	1971	1971	1971	1
585	20240604	102500	32365436	1971	1971	1971	1960	44
586	20240604	102400	32279163	1971	1971	1971	1971	1
587	20240604	102300	32277192	1971	1971	1971	1971	1
588	20240604	102200	32275221	1971	1971	1971	1971	1
589	20240604	102100	32273250	1971	1961	1971	1960	101
590	20240604	102000	32075278	1971	1971	1971	1971	4
591	20240604	101900	32067394	1971	1971	1971	1971	1
592	20240604	101800	32065423	1971	1971	1971	1971	1
593	20240604	101700	32063452	1971	1971	1971	1971	0
594	20240604	101600	32063452	1971	1961	1971	1960	39
595	20240604	101500	31987000	1960	1971	1971	1960	42
596	20240604	101400	31904669	1971	1971	1971	1971	1
597	20240604	101300	31902698	1971	1971	1971	1971	1
598	20240604	101200	31900727	1971	1971	1971	1971	1
599	20240604	101100	31898756	1971	1971	1971	1971	1
600	20240604	101000	31896785	1971	1971	1971	1971	1
601	20240604	100900	31894814	1971	1971	1971	1971	1
602	20240604	100800	31892843	1971	1971	1971	1971	1
603	20240604	100700	31890872	1971	1971	1971	1971	1
604	20240604	100600	31888901	1971	1971	1971	1971	1
605	20240604	100500	31886930	1960	1971	1971	1960	47
606	20240604	100400	31794723	1971	1971	1971	1971	1
607	20240604	100300	31792752	1971	1971	1971	1971	1
608	20240604	100200	31790781	1971	1971	1971	1971	1
609	20240604	100100	31788810	1971	1971	1971	1971	1
610	20240604	100000	31786839	1971	1971	1971	1971	4
611	20240604	095900	31778955	1971	1971	1971	1971	31
612	20240604	095800	31717854	1971	1971	1971	1971	1
613	20240604	095700	31715883	1972	1972	1972	1972	1
614	20240604	095600	31713911	1972	1972	1972	1972	1
615	20240604	095500	31711939	1960	1970	1972	1960	58
616	20240604	095400	31598226	1972	1972	1972	1972	1
617	20240604	095300	31596254	1972	1972	1972	1972	1
618	20240604	095200	31594282	1972	1972	1972	1972	1
619	20240604	095100	31592310	1971	1971	1971	1971	1
620	20240604	095000	31590339	1969	1969	1969	1969	1
621	20240604	094900	31588370	1969	1969	1969	1969	1
622	20240604	094800	31586401	1969	1969	1969	1969	1
623	20240604	094700	31584432	1969	1969	1969	1969	3
624	20240604	094600	31578525	1969	1969	1969	1969	6
625	20240604	094500	31566711	1960	1969	1969	1960	42
626	20240604	094400	31484381	1969	1969	1969	1969	1
627	20240604	094300	31482412	1969	1969	1969	1969	1
628	20240604	094200	31480443	1969	1969	1969	1969	1
629	20240604	094100	31478474	1969	1969	1969	1969	1
630	20240604	094000	31476505	1969	1969	1969	1969	4
631	20240604	093900	31468629	1969	1969	1969	1969	6
632	20240604	093800	31456815	1969	1969	1969	1969	18
633	20240604	093700	31421373	1969	1969	1969	1969	1
634	20240604	093600	31419404	1969	1969	1969	1969	1
635	20240604	093500	31417435	1960	1969	1969	1960	42
636	20240604	093400	31335106	1969	1969	1969	1969	1
637	20240604	093300	31333137	1969	1969	1969	1969	1
638	20240604	093200	31331168	1969	1969	1969	1969	1
639	20240604	093100	31329199	1969	1969	1969	1969	1
640	20240604	093000	31327230	1969	1969	1969	1969	1
641	20240604	092900	31325261	1969	1969	1969	1969	1
642	20240604	092800	31323292	1969	1969	1969	1969	1
643	20240604	092700	31321323	1969	1969	1969	1969	1
644	20240604	092600	31319354	1969	1969	1969	1969	1
645	20240604	092500	31317385	1960	1970	1970	1960	42
646	20240604	092400	31235054	1970	1970	1970	1970	1
647	20240604	092300	31233084	1971	1971	1971	1971	1
648	20240604	092200	31231113	1971	1971	1971	1971	1
649	20240604	092100	31229142	1971	1971	1971	1971	1
650	20240604	092000	31227171	1971	1971	1971	1971	5
651	20240604	091900	31217316	1971	1971	1971	1971	1
652	20240604	091800	31215345	1971	1971	1971	1971	1
653	20240604	091700	31213374	1971	1971	1971	1971	1
654	20240604	091600	31211403	1972	1960	1972	1960	23
655	20240604	091500	31166311	1960	1973	1973	1960	45
656	20240604	091400	31078040	1973	1973	1973	1973	183
657	20240604	091300	30716981	1974	1974	1974	1974	1
658	20240604	091200	30715007	1962	1975	1975	1962	655
659	20240604	091100	29429358	1975	1975	1975	1975	1
660	20240604	091000	29427383	1975	1976	1976	1975	7
661	20240604	090900	29413552	1976	1976	1976	1976	1
662	20240604	090800	29411576	1970	1970	1970	1970	1
663	20240604	090700	29409606	1969	1969	1969	1969	1
664	20240604	090600	29407637	1968	1965	1968	1965	6313
665	20240604	090500	17002340	1965	1965	1965	1964	26
666	20240604	090400	16951255	1965	1965	1965	1965	1
667	20240604	090300	16949290	1965	1965	1965	1965	1
668	20240604	090200	16947325	1965	1964	1965	1964	539
669	20240604	090100	15888608	1964	1965	1965	1956	2165
670	20240604	090000	11637080	1950	1965	1965	1950	5816