KissMeData/047080/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	192800	69993412	1990	1990	1990	1990	2236
3	20240612	192700	69993412	1990	1990	1990	1990	0
4	20240612	192600	69993412	1990	1990	1990	1990	0
5	20240612	192500	69993412	1990	1990	1990	1990	0
6	20240612	192400	69993412	1990	1990	1990	1990	0
7	20240612	192300	69993412	1990	1990	1990	1990	0
8	20240612	192200	69993412	1990	1990	1990	1990	0
9	20240612	192100	69993412	1990	1990	1990	1990	0
10	20240612	192000	69993412	1990	1990	1990	1990	0
11	20240612	191900	69993412	1990	1990	1990	1990	0
12	20240612	191800	69993412	1990	1990	1990	1990	0
13	20240612	191700	69993412	1990	1990	1990	1990	0
14	20240612	191600	69993412	1990	1990	1990	1990	0
15	20240612	191500	69993412	1990	1990	1990	1990	0
16	20240612	191400	69993412	1990	1990	1990	1990	0
17	20240612	191300	69993412	1990	1990	1990	1990	0
18	20240612	191200	69993412	1990	1990	1990	1990	0
19	20240612	191100	69993412	1990	1990	1990	1990	0
20	20240612	191000	69993412	1990	1990	1990	1990	0
21	20240612	190900	69993412	1990	1990	1990	1990	0
22	20240612	190800	69993412	1990	1990	1990	1990	0
23	20240612	190700	69993412	1990	1990	1990	1990	0
24	20240612	190600	69993412	1990	1990	1990	1990	0
25	20240612	190500	69993412	1990	1990	1990	1990	0
26	20240612	190400	69993412	1990	1990	1990	1990	0
27	20240612	190300	69993412	1990	1990	1990	1990	0
28	20240612	190200	69993412	1990	1990	1990	1990	0
29	20240612	190100	69993412	1990	1990	1990	1990	0
30	20240612	190000	69993412	1990	1990	1990	1990	0
31	20240612	185900	69993412	1990	1990	1990	1990	0
32	20240612	185800	69993412	1990	1990	1990	1990	2236
33	20240612	185700	69993412	1990	1990	1990	1990	0
34	20240612	185600	69993412	1990	1990	1990	1990	0
35	20240612	185500	69993412	1990	1990	1990	1990	0
36	20240612	185400	69993412	1990	1990	1990	1990	0
37	20240612	185300	69993412	1990	1990	1990	1990	0
38	20240612	185200	69993412	1990	1990	1990	1990	0
39	20240612	185100	69993412	1990	1990	1990	1990	0
40	20240612	185000	69993412	1990	1990	1990	1990	0
41	20240612	184900	69993412	1990	1990	1990	1990	0
42	20240612	184800	69993412	1990	1990	1990	1990	0
43	20240612	184700	69993412	1990	1990	1990	1990	0
44	20240612	184600	69993412	1990	1990	1990	1990	0
45	20240612	184500	69993412	1990	1990	1990	1990	0
46	20240612	184400	69993412	1990	1990	1990	1990	0
47	20240612	184300	69993412	1990	1990	1990	1990	0
48	20240612	184200	69993412	1990	1990	1990	1990	0
49	20240612	184100	69993412	1990	1990	1990	1990	0
50	20240612	184000	69993412	1990	1990	1990	1990	0
51	20240612	183900	69993412	1990	1990	1990	1990	0
52	20240612	183800	69993412	1990	1990	1990	1990	0
53	20240612	183700	69993412	1990	1990	1990	1990	0
54	20240612	183600	69993412	1990	1990	1990	1990	0
55	20240612	183500	69993412	1990	1990	1990	1990	0
56	20240612	183400	69993412	1990	1990	1990	1990	0
57	20240612	183300	69993412	1990	1990	1990	1990	0
58	20240612	183200	69993412	1990	1990	1990	1990	0
59	20240612	183100	69993412	1990	1990	1990	1990	0
60	20240612	183000	69993412	1990	1990	1990	1990	0
61	20240612	182900	69993412	1990	1990	1990	1990	0
62	20240612	182800	69993412	1990	1990	1990	1990	2236
63	20240612	182700	69993412	1990	1990	1990	1990	0
64	20240612	182600	69993412	1990	1990	1990	1990	0
65	20240612	182500	69993412	1990	1990	1990	1990	0
66	20240612	182400	69993412	1990	1990	1990	1990	0
67	20240612	182300	69993412	1990	1990	1990	1990	0
68	20240612	182200	69993412	1990	1990	1990	1990	0
69	20240612	182100	69993412	1990	1990	1990	1990	0
70	20240612	182000	69993412	1990	1990	1990	1990	0
71	20240612	181900	69993412	1990	1990	1990	1990	0
72	20240612	181800	69993412	1990	1990	1990	1990	0
73	20240612	181700	69993412	1990	1990	1990	1990	0
74	20240612	181600	69993412	1990	1990	1990	1990	0
75	20240612	181500	69993412	1990	1990	1990	1990	0
76	20240612	181400	69993412	1990	1990	1990	1990	0
77	20240612	181300	69993412	1990	1990	1990	1990	0
78	20240612	181200	69993412	1990	1990	1990	1990	0
79	20240612	181100	69993412	1990	1990	1990	1990	0
80	20240612	181000	69993412	1990	1990	1990	1990	0
81	20240612	180900	69993412	1990	1990	1990	1990	0
82	20240612	180800	69993412	1990	1990	1990	1990	0
83	20240612	180700	69993412	1990	1990	1990	1990	0
84	20240612	180600	69993412	1990	1990	1990	1990	0
85	20240612	180500	69993412	1990	1990	1990	1990	0
86	20240612	180400	69993412	1990	1990	1990	1990	0
87	20240612	180300	69993412	1990	1990	1990	1990	0
88	20240612	180200	69993412	1990	1990	1990	1990	0
89	20240612	180100	69993412	1990	1990	1990	1990	0
90	20240612	180000	69993412	1990	1990	1990	1990	0
91	20240612	175900	69993412	1990	1990	1990	1990	0
92	20240612	175800	69993412	1990	1990	1990	1990	2236
93	20240612	175700	69993412	1990	1990	1990	1990	0
94	20240612	175600	69993412	1990	1990	1990	1990	0
95	20240612	175500	69993412	1990	1990	1990	1990	0
96	20240612	175400	69993412	1990	1990	1990	1990	0
97	20240612	175300	69993412	1990	1990	1990	1990	0
98	20240612	175200	69993412	1990	1990	1990	1990	0
99	20240612	175100	69993412	1990	1990	1990	1990	0
100	20240612	175000	69993412	1990	1990	1990	1990	0
101	20240612	174900	69993412	1990	1990	1990	1990	0
102	20240612	174800	69993412	1990	1990	1990	1990	0
103	20240612	174700	69993412	1990	1990	1990	1990	0
104	20240612	174600	69993412	1990	1990	1990	1990	0
105	20240612	174500	69993412	1990	1990	1990	1990	0
106	20240612	174400	69993412	1990	1990	1990	1990	0
107	20240612	174300	69993412	1990	1990	1990	1990	0
108	20240612	174200	69993412	1990	1990	1990	1990	0
109	20240612	174100	69993412	1990	1990	1990	1990	0
110	20240612	174000	69993412	1990	1990	1990	1990	0
111	20240612	173900	69993412	1990	1990	1990	1990	0
112	20240612	173800	69993412	1990	1990	1990	1990	0
113	20240612	173700	69993412	1990	1990	1990	1990	0
114	20240612	173600	69993412	1990	1990	1990	1990	0
115	20240612	173500	69993412	1990	1990	1990	1990	0
116	20240612	173400	69993412	1990	1990	1990	1990	0
117	20240612	173300	69993412	1990	1990	1990	1990	0
118	20240612	173200	69993412	1990	1990	1990	1990	0
119	20240612	173100	69993412	1990	1990	1990	1990	0
120	20240612	173000	69993412	1990	1990	1990	1990	0
121	20240612	172900	69993412	1990	1990	1990	1990	0
122	20240612	172800	69993412	1990	1990	1990	1990	2236
123	20240612	172700	69993412	1990	1990	1990	1990	0
124	20240612	172600	69993412	1990	1990	1990	1990	0
125	20240612	172500	69993412	1990	1990	1990	1990	0
126	20240612	172400	69993412	1990	1990	1990	1990	0
127	20240612	172300	69993412	1990	1990	1990	1990	0
128	20240612	172200	69993412	1990	1990	1990	1990	0
129	20240612	172100	69993412	1990	1990	1990	1990	0
130	20240612	172000	69993412	1990	1990	1990	1990	0
131	20240612	171900	69993412	1990	1990	1990	1990	0
132	20240612	171800	69993412	1990	1990	1990	1990	0
133	20240612	171700	69993412	1990	1990	1990	1990	0
134	20240612	171600	69993412	1990	1990	1990	1990	0
135	20240612	171500	69993412	1990	1990	1990	1990	0
136	20240612	171400	69993412	1990	1990	1990	1990	0
137	20240612	171300	69993412	1990	1990	1990	1990	0
138	20240612	171200	69993412	1990	1990	1990	1990	0
139	20240612	171100	69993412	1990	1990	1990	1990	0
140	20240612	171000	69993412	1990	1990	1990	1990	0
141	20240612	170900	69993412	1990	1990	1990	1990	0
142	20240612	170800	69993412	1990	1990	1990	1990	0
143	20240612	170700	69993412	1990	1990	1990	1990	0
144	20240612	170600	69993412	1990	1990	1990	1990	0
145	20240612	170500	69993412	1990	1990	1990	1990	0
146	20240612	170400	69993412	1990	1990	1990	1990	0
147	20240612	170300	69993412	1990	1990	1990	1990	0
148	20240612	170200	69993412	1990	1990	1990	1990	0
149	20240612	170100	69993412	1990	1990	1990	1990	0
150	20240612	170000	69993412	1990	1990	1990	1990	0
151	20240612	165900	69993412	1990	1990	1990	1990	0
152	20240612	165800	69993412	1990	1990	1990	1990	2236
153	20240612	165700	69993412	1990	1990	1990	1990	0
154	20240612	165600	69993412	1990	1990	1990	1990	0
155	20240612	165500	69993412	1990	1990	1990	1990	0
156	20240612	165400	69993412	1990	1990	1990	1990	0
157	20240612	165300	69993412	1990	1990	1990	1990	0
158	20240612	165200	69993412	1990	1990	1990	1990	0
159	20240612	165100	69993412	1990	1990	1990	1990	0
160	20240612	165000	69993412	1990	1990	1990	1990	0
161	20240612	164900	69993412	1990	1990	1990	1990	0
162	20240612	164800	69993412	1990	1990	1990	1990	0
163	20240612	164700	69993412	1990	1990	1990	1990	0
164	20240612	164600	69993412	1990	1990	1990	1990	0
165	20240612	164500	69993412	1990	1990	1990	1990	0
166	20240612	164400	69993412	1990	1990	1990	1990	0
167	20240612	164300	69993412	1990	1990	1990	1990	0
168	20240612	164200	69993412	1990	1990	1990	1990	0
169	20240612	164100	69993412	1990	1990	1990	1990	0
170	20240612	164000	69993412	1990	1990	1990	1990	0
171	20240612	163900	69993412	1990	1990	1990	1990	0
172	20240612	163800	69993412	1990	1990	1990	1990	0
173	20240612	163700	69993412	1990	1990	1990	1990	0
174	20240612	163600	69993412	1990	1990	1990	1990	0
175	20240612	163500	69993412	1990	1990	1990	1990	0
176	20240612	163400	69993412	1990	1990	1990	1990	0
177	20240612	163300	69993412	1990	1990	1990	1990	0
178	20240612	163200	69993412	1990	1990	1990	1990	0
179	20240612	163100	69993412	1990	1990	1990	1990	0
180	20240612	163000	69993412	1990	1990	1990	1990	0
181	20240612	162900	69993412	1990	1990	1990	1990	0
182	20240612	162800	69993412	1990	1990	1990	1990	2236
183	20240612	162700	69993412	1990	1990	1990	1990	0
184	20240612	162600	69993412	1990	1990	1990	1990	0
185	20240612	162500	69993412	1990	1990	1990	1990	0
186	20240612	162400	69993412	1990	1990	1990	1990	0
187	20240612	162300	69993412	1990	1990	1990	1990	0
188	20240612	162200	69993412	1990	1990	1990	1990	0
189	20240612	162100	69993412	1990	1990	1990	1990	0
190	20240612	162000	69993412	1990	1990	1990	1990	0
191	20240612	161900	69993412	1990	1990	1990	1990	0
192	20240612	161800	69993412	1990	1990	1990	1990	0
193	20240612	161700	69993412	1990	1990	1990	1990	0
194	20240612	161600	69993412	1990	1990	1990	1990	0
195	20240612	161500	69993412	1990	1990	1990	1990	0
196	20240612	161400	69993412	1990	1990	1990	1990	0
197	20240612	161300	69993412	1990	1990	1990	1990	0
198	20240612	161200	69993412	1990	1990	1990	1990	0
199	20240612	161100	69993412	1990	1990	1990	1990	0
200	20240612	161000	69993412	1990	1990	1990	1990	0
201	20240612	160900	69993412	1990	1990	1990	1990	0
202	20240612	160800	69993412	1990	1990	1990	1990	0
203	20240612	160700	69993412	1990	1990	1990	1990	0
204	20240612	160600	69993412	1990	1990	1990	1990	0
205	20240612	160500	69993412	1990	1990	1990	1990	0
206	20240612	160400	69993412	1990	1990	1990	1990	0
207	20240612	160300	69993412	1990	1990	1990	1990	0
208	20240612	160200	69993412	1990	1990	1990	1990	0
209	20240612	160100	69993412	1990	1990	1990	1990	0
210	20240612	160000	69993412	1990	1990	1990	1990	0
211	20240612	155900	69993412	1990	1990	1990	1990	0
212	20240612	155800	69993412	1990	1990	1990	1990	2236
213	20240612	155700	69993412	1990	1990	1990	1990	0
214	20240612	155600	69993412	1990	1990	1990	1990	0
215	20240612	155500	69993412	1990	1990	1990	1990	0
216	20240612	155400	69993412	1990	1990	1990	1990	0
217	20240612	155300	69993412	1990	1990	1990	1990	0
218	20240612	155200	69993412	1990	1990	1990	1990	0
219	20240612	155100	69993412	1990	1990	1990	1990	0
220	20240612	155000	69993412	1990	1990	1990	1990	0
221	20240612	154900	69993412	1990	1990	1990	1990	0
222	20240612	154800	69993412	1990	1990	1990	1990	0
223	20240612	154700	69993412	1990	1990	1990	1990	0
224	20240612	154600	69993412	1990	1990	1990	1990	0
225	20240612	154500	69993412	1990	1990	1990	1990	0
226	20240612	154400	69993412	1990	1990	1990	1990	0
227	20240612	154300	69993412	1990	1990	1990	1990	0
228	20240612	154200	69993412	1990	1990	1990	1990	0
229	20240612	154100	69993412	1990	1990	1990	1990	0
230	20240612	154000	69993412	1990	1990	1990	1990	0
231	20240612	153900	69993412	1990	1990	1990	1990	0
232	20240612	153800	69993412	1990	1990	1990	1990	0
233	20240612	153700	69993412	1990	1990	1990	1990	0
234	20240612	153600	69993412	1990	1990	1990	1990	0
235	20240612	153500	69993412	1990	1990	1990	1990	0
236	20240612	153400	69993412	1990	1990	1990	1990	0
237	20240612	153300	69993412	1990	1990	1990	1990	0
238	20240612	153200	69993412	1990	1990	1990	1990	0
239	20240612	153100	69993412	1990	1990	1990	1990	0
240	20240612	153000	69993412	1990	1990	1990	1990	2236
241	20240612	152900	65543772	1979	1979	1979	1979	0
242	20240612	152800	65543772	1979	1979	1979	1979	0
243	20240612	152700	65543772	1979	1979	1979	1979	0
244	20240612	152600	65543772	1979	1979	1979	1979	0
245	20240612	152500	65543772	1979	1979	1979	1979	0
246	20240612	152400	65543772	1979	1979	1979	1979	0
247	20240612	152300	65543772	1979	1979	1979	1979	0
248	20240612	152200	65543772	1979	1979	1979	1979	0
249	20240612	152100	65543772	1979	1979	1979	1979	0
250	20240612	152000	65543772	1979	1979	1979	1979	0
251	20240612	151900	65543772	1979	1959	1988	1958	1702
252	20240612	151800	62171922	1968	1960	1970	1959	1521
253	20240612	151700	59177970	1958	1959	1960	1958	1532
254	20240612	151600	56176837	1959	1959	1966	1959	67
255	20240612	151500	56045577	1960	1960	1960	1959	27
256	20240612	151400	55992663	1966	1966	1966	1966	1
257	20240612	151300	55990697	1965	1965	1965	1965	20
258	20240612	151200	55951397	1964	1960	1965	1960	107
259	20240612	151100	55741662	1959	1959	1959	1959	1
260	20240612	151000	55739703	1959	1959	1959	1959	2
261	20240612	150900	55735785	1960	1960	1960	1960	8
262	20240612	150800	55720105	1960	1960	1960	1960	0
263	20240612	150700	55720105	1960	1960	1960	1960	0
264	20240612	150600	55720105	1960	1960	1960	1960	30
265	20240612	150500	55661305	1960	1960	1960	1960	270
266	20240612	150400	55132105	1960	1965	1965	1960	113
267	20240612	150300	54910567	1965	1965	1965	1965	1
268	20240612	150200	54908602	1965	1965	1965	1965	5
269	20240612	150100	54898777	1965	1965	1965	1965	2
270	20240612	150000	54894847	1965	1964	1965	1964	11
271	20240612	145900	54873233	1965	1965	1965	1965	9
272	20240612	145800	54855548	1965	1959	1965	1959	112
273	20240612	145700	54636134	1959	1959	1965	1959	1118
274	20240612	145600	52440069	1959	1959	1959	1959	0
275	20240612	145500	52440069	1959	1959	1959	1959	1
276	20240612	145400	52438110	1959	1959	1959	1959	1
277	20240612	145300	52436151	1959	1959	1959	1959	1
278	20240612	145200	52434192	1958	1958	1958	1958	0
279	20240612	145100	52434192	1958	1959	1959	1958	533
280	20240612	145000	51390072	1959	1959	1959	1959	0
281	20240612	144900	51390072	1959	1964	1964	1959	602
282	20240612	144800	50208531	1964	1964	1964	1964	1
283	20240612	144700	50206567	1965	1965	1965	1965	0
284	20240612	144600	50206567	1965	1965	1965	1965	3
285	20240612	144500	50200672	1965	1967	1967	1965	12
286	20240612	144400	50177089	1968	1968	1968	1968	0
287	20240612	144300	50177089	1968	1968	1968	1968	8
288	20240612	144200	50161345	1968	1968	1968	1968	1
289	20240612	144100	50159377	1968	1968	1968	1968	0
290	20240612	144000	50159377	1968	1968	1968	1968	1
291	20240612	143900	50157409	1968	1968	1968	1968	0
292	20240612	143800	50157409	1968	1968	1968	1968	1
293	20240612	143700	50155441	1968	1968	1968	1968	0
294	20240612	143600	50155441	1968	1969	1969	1968	2
295	20240612	143500	50151504	1969	1969	1969	1969	0
296	20240612	143400	50151504	1969	1969	1969	1969	15
297	20240612	143300	50121969	1970	1970	1970	1970	0
298	20240612	143200	50121969	1970	1970	1970	1970	10
299	20240612	143100	50102269	1970	1970	1970	1970	0
300	20240612	143000	50102269	1970	1970	1970	1970	5
301	20240612	142900	50092419	1970	1970	1970	1970	0
302	20240612	142800	50092419	1970	1970	1970	1970	0
303	20240612	142700	50092419	1970	1970	1970	1970	0
304	20240612	142600	50092419	1970	1970	1970	1970	0
305	20240612	142500	50092419	1970	1970	1970	1970	2
306	20240612	142400	50088479	1969	1969	1969	1969	0
307	20240612	142300	50088479	1969	1970	1970	1969	15
308	20240612	142200	50058940	1970	1972	1972	1970	111
309	20240612	142100	49840072	1972	1972	1972	1972	3
310	20240612	142000	49834156	1972	1972	1972	1972	0
311	20240612	141900	49834156	1972	1972	1972	1972	1
312	20240612	141800	49832184	1970	1970	1970	1970	0
313	20240612	141700	49832184	1970	1970	1970	1970	0
314	20240612	141600	49832184	1970	1970	1970	1970	0
315	20240612	141500	49832184	1970	1970	1970	1970	0
316	20240612	141400	49832184	1970	1970	1970	1970	0
317	20240612	141300	49832184	1970	1970	1970	1970	0
318	20240612	141200	49832184	1970	1970	1970	1970	5
319	20240612	141100	49822334	1971	1972	1972	1971	2
320	20240612	141000	49818391	1973	1974	1975	1973	8
321	20240612	140900	49802599	1975	1977	1978	1973	16
322	20240612	140800	49770977	1977	1969	1978	1969	14
323	20240612	140700	49743316	1965	1960	1965	1959	28
324	20240612	140600	49688429	1960	1960	1960	1960	4
325	20240612	140500	49680589	1959	1959	1959	1959	0
326	20240612	140400	49680589	1959	1959	1959	1959	0
327	20240612	140300	49680589	1959	1959	1959	1959	27
328	20240612	140200	49627696	1959	1959	1959	1959	1
329	20240612	140100	49625737	1983	1960	1983	1960	214
330	20240612	140000	49201783	1958	1958	1958	1958	66
331	20240612	135900	49072555	1958	1964	1964	1958	4364
332	20240612	135800	40510746	1964	1964	1964	1964	0
333	20240612	135700	40510746	1964	1970	1970	1964	112
334	20240612	135600	40290566	1968	1968	1968	1968	1
335	20240612	135500	40288598	1968	1968	1968	1968	0
336	20240612	135400	40288598	1968	1967	1968	1967	441
337	20240612	135300	39421150	1964	1969	1969	1964	672
338	20240612	135200	38099373	1969	1969	1969	1969	0
339	20240612	135100	38099373	1969	1969	1969	1969	0
340	20240612	135000	38099373	1969	1969	1969	1969	47
341	20240612	134900	38006830	1968	1970	1970	1968	285
342	20240612	134800	37445639	1970	1970	1970	1970	46
343	20240612	134700	37355019	1969	1970	1970	1969	45
344	20240612	134600	37266378	1969	1969	1969	1969	0
345	20240612	134500	37266378	1969	1969	1969	1969	0
346	20240612	134400	37266378	1969	1969	1969	1969	0
347	20240612	134300	37266378	1969	1969	1969	1969	0
348	20240612	134200	37266378	1969	1969	1969	1969	29
349	20240612	134100	37209277	1969	1983	1983	1968	944
350	20240612	134000	35349175	1983	1983	1983	1983	1
351	20240612	133900	35347192	1971	1973	1973	1970	443
352	20240612	133800	34474383	1980	1980	1980	1974	285
353	20240612	133700	33910189	1980	1980	1980	1979	90
354	20240612	133600	33732041	1981	1981	1981	1981	2
355	20240612	133500	33728079	1984	1984	1984	1984	0
356	20240612	133400	33728079	1984	1984	1984	1984	0
357	20240612	133300	33728079	1984	1984	1984	1984	0
358	20240612	133200	33728079	1984	1984	1984	1984	0
359	20240612	133100	33728079	1984	1984	1984	1984	1
360	20240612	133000	33726095	1993	1993	1993	1993	0
361	20240612	132900	33726095	1993	1993	1993	1993	0
362	20240612	132800	33726095	1993	1993	1993	1993	0
363	20240612	132700	33726095	1993	1993	1993	1993	0
364	20240612	132600	33726095	1993	1993	1993	1993	0
365	20240612	132500	33726095	1993	1993	1993	1993	0
366	20240612	132400	33726095	1993	1993	1993	1993	0
367	20240612	132300	33726095	1993	1993	1993	1993	0
368	20240612	132200	33726095	1993	1993	1993	1993	0
369	20240612	132100	33726095	1993	1993	1993	1993	0
370	20240612	132000	33726095	1993	1993	1993	1993	0
371	20240612	131900	33726095	1993	1993	1993	1993	0
372	20240612	131800	33726095	1993	1993	1993	1993	0
373	20240612	131700	33726095	1993	1993	1993	1993	0
374	20240612	131600	33726095	1993	1993	1993	1993	2
375	20240612	131500	33722109	1996	1996	1996	1996	1
376	20240612	131400	33720113	1968	1968	1968	1968	0
377	20240612	131300	33720113	1968	1968	1968	1968	0
378	20240612	131200	33720113	1968	1968	1968	1968	0
379	20240612	131100	33720113	1968	1968	1968	1968	0
380	20240612	131000	33720113	1968	1969	1969	1968	201
381	20240612	130900	33324496	1968	1973	1997	1966	3801
382	20240612	130800	25777088	1973	1973	1973	1973	0
383	20240612	130700	25777088	1973	1967	1973	1967	12
384	20240612	130600	25753470	1967	1966	1967	1966	10
385	20240612	130500	25733803	1964	1964	1964	1964	0
386	20240612	130400	25733803	1964	1966	1966	1964	196
387	20240612	130300	25348745	1967	1968	1968	1967	17
388	20240612	130200	25315302	1968	1968	1968	1968	0
389	20240612	130100	25315302	1968	1968	1968	1968	0
390	20240612	130000	25315302	1968	1968	1968	1968	0
391	20240612	125900	25315302	1968	1968	1968	1968	0
392	20240612	125800	25315302	1968	1968	1968	1968	0
393	20240612	125700	25315302	1968	1968	1968	1968	0
394	20240612	125600	25315302	1968	1970	1970	1968	91
395	20240612	125500	25136189	1970	1970	1970	1970	0
396	20240612	125400	25136189	1970	1970	1970	1970	2
397	20240612	125300	25132249	1964	1964	1964	1964	0
398	20240612	125200	25132249	1964	1964	1964	1964	0
399	20240612	125100	25132249	1964	1964	1964	1964	0
400	20240612	125000	25132249	1964	1964	1964	1964	0
401	20240612	124900	25132249	1964	1964	1964	1964	0
402	20240612	124800	25132249	1964	1964	1964	1964	0
403	20240612	124700	25132249	1964	1970	1972	1964	1105
404	20240612	124600	22954052	1971	1971	1971	1971	0
405	20240612	124500	22954052	1971	1971	1971	1971	0
406	20240612	124400	22954052	1971	1971	1971	1971	11
407	20240612	124300	22932371	1972	1972	1972	1972	0
408	20240612	124200	22932371	1972	1972	1972	1972	0
409	20240612	124100	22932371	1972	1972	1972	1972	0
410	20240612	124000	22932371	1972	1972	1972	1972	0
411	20240612	123900	22932371	1972	1971	1972	1971	18
412	20240612	123800	22896880	1972	1972	1972	1972	0
413	20240612	123700	22896880	1972	1972	1972	1972	0
414	20240612	123600	22896880	1972	1972	1972	1972	0
415	20240612	123500	22896880	1972	1972	1972	1972	0
416	20240612	123400	22896880	1972	1972	1972	1972	0
417	20240612	123300	22896880	1972	1972	1972	1972	0
418	20240612	123200	22896880	1972	1972	1972	1972	0
419	20240612	123100	22896880	1972	1972	1972	1972	2
420	20240612	123000	22892936	1972	1972	1972	1972	2
421	20240612	122900	22888992	1971	1970	1971	1965	1339
422	20240612	122800	20255354	1971	1970	1971	1970	3
423	20240612	122700	20249442	1977	1977	1977	1977	0
424	20240612	122600	20249442	1977	1977	1977	1977	0
425	20240612	122500	20249442	1977	1977	1977	1977	0
426	20240612	122400	20249442	1977	1977	1977	1977	0
427	20240612	122300	20249442	1977	1977	1977	1977	0
428	20240612	122200	20249442	1977	1977	1977	1977	0
429	20240612	122100	20249442	1977	1977	1977	1977	0
430	20240612	122000	20249442	1977	1977	1977	1977	0
431	20240612	121900	20249442	1977	1977	1977	1977	0
432	20240612	121800	20249442	1977	1977	1977	1977	0
433	20240612	121700	20249442	1977	1977	1977	1977	0
434	20240612	121600	20249442	1977	1977	1977	1977	0
435	20240612	121500	20249442	1977	1977	1977	1977	13
436	20240612	121400	20223741	1977	1976	1977	1976	4
437	20240612	121300	20215836	1970	1970	1970	1970	0
438	20240612	121200	20215836	1970	1970	1970	1970	0
439	20240612	121100	20215836	1970	1971	1971	1970	167
440	20240612	121000	19886771	1977	1977	1977	1977	0
441	20240612	120900	19886771	1977	1976	1977	1976	3
442	20240612	120800	19880842	1971	1973	1973	1971	28
443	20240612	120700	19825651	1979	1979	1979	1979	0
444	20240612	120600	19825651	1979	1979	1979	1979	0
445	20240612	120500	19825651	1979	1979	1979	1979	0
446	20240612	120400	19825651	1979	1978	1979	1978	10
447	20240612	120300	19805862	1979	1979	1979	1979	0
448	20240612	120200	19805862	1979	1978	1979	1978	2
449	20240612	120100	19801905	1974	1974	1974	1974	0
450	20240612	120000	19801905	1974	1974	1974	1974	3
451	20240612	115900	19795983	1979	1975	1979	1975	15
452	20240612	115800	19766305	1974	1974	1974	1974	0
453	20240612	115700	19766305	1974	1974	1974	1974	0
454	20240612	115600	19766305	1974	1974	1974	1974	1
455	20240612	115500	19764331	1974	1974	1974	1974	0
456	20240612	115400	19764331	1974	1978	1978	1974	180
457	20240612	115300	19408587	1978	1978	1978	1978	2
458	20240612	115200	19404631	1978	1978	1978	1978	0
459	20240612	115100	19404631	1978	1978	1978	1978	0
460	20240612	115000	19404631	1978	1979	1979	1978	7
461	20240612	114900	19390779	1978	1979	1979	1978	33
462	20240612	114800	19325475	1978	1978	1978	1978	0
463	20240612	114700	19325475	1978	1978	1978	1978	1
464	20240612	114600	19323497	1978	1978	1978	1978	0
465	20240612	114500	19323497	1978	1978	1978	1978	1
466	20240612	114400	19321519	1978	1978	1978	1978	4
467	20240612	114300	19313607	1978	1978	1978	1978	0
468	20240612	114200	19313607	1978	1978	1978	1978	0
469	20240612	114100	19313607	1978	1978	1978	1978	1
470	20240612	114000	19311629	1978	1978	1978	1978	0
471	20240612	113900	19311629	1978	1978	1978	1978	0
472	20240612	113800	19311629	1978	1978	1978	1978	1
473	20240612	113700	19309651	1979	1979	1979	1979	0
474	20240612	113600	19309651	1979	1979	1979	1979	5
475	20240612	113500	19299756	1979	1979	1979	1979	0
476	20240612	113400	19299756	1979	1979	1979	1979	0
477	20240612	113300	19299756	1979	1978	1979	1978	2
478	20240612	113200	19295799	1980	1980	1980	1980	9
479	20240612	113100	19277979	1980	1980	1980	1980	0
480	20240612	113000	19277979	1980	1980	1980	1980	2
481	20240612	112900	19274019	1980	1981	1981	1980	16
482	20240612	112800	19242338	1982	1982	1982	1982	0
483	20240612	112700	19242338	1982	1982	1982	1982	1
484	20240612	112600	19240356	1982	1982	1982	1982	101
485	20240612	112500	19040174	1983	1983	1983	1983	0
486	20240612	112400	19040174	1983	1983	1983	1983	1
487	20240612	112300	19038191	1984	1984	1984	1984	0
488	20240612	112200	19038191	1984	1984	1984	1984	0
489	20240612	112100	19038191	1984	1984	1984	1984	4
490	20240612	112000	19030255	1986	1986	1986	1986	100
491	20240612	111900	18831655	1985	1985	1985	1985	1
492	20240612	111800	18829670	1980	1984	1984	1980	5
493	20240612	111700	18819766	1985	1985	1985	1985	0
494	20240612	111600	18819766	1985	1985	1985	1985	0
495	20240612	111500	18819766	1985	1986	1986	1985	3
496	20240612	111400	18813809	1986	1986	1986	1986	0
497	20240612	111300	18813809	1986	1985	1986	1985	3
498	20240612	111200	18807852	1986	1986	1986	1986	4
499	20240612	111100	18799908	1986	1986	1986	1986	0
500	20240612	111000	18799908	1986	1986	1986	1986	0
501	20240612	110900	18799908	1986	1986	1986	1986	0
502	20240612	110800	18799908	1986	1984	1986	1984	7
503	20240612	110700	18786013	1982	1985	1985	1982	4
504	20240612	110600	18778079	1986	1986	1986	1986	0
505	20240612	110500	18778079	1986	1986	1986	1986	1
506	20240612	110400	18776093	1987	1987	1987	1987	1
507	20240612	110300	18774106	1988	1988	1988	1988	0
508	20240612	110200	18774106	1988	1988	1988	1988	0
509	20240612	110100	18774106	1988	1988	1988	1988	0
510	20240612	110000	18774106	1988	1978	1988	1977	41
511	20240612	105900	18692979	1981	1978	1981	1978	6
512	20240612	105800	18681099	1977	1977	1977	1977	1
513	20240612	105700	18679122	1977	1977	1977	1977	23
514	20240612	105600	18633651	1977	1979	1979	1977	199
515	20240612	105500	18239834	1979	1979	1979	1979	1
516	20240612	105400	18237855	1979	1979	1979	1979	0
517	20240612	105300	18237855	1979	1979	1979	1979	1
518	20240612	105200	18235876	1979	1979	1979	1979	0
519	20240612	105100	18235876	1979	1979	1979	1979	2
520	20240612	105000	18231918	1979	1979	1979	1979	0
521	20240612	104900	18231918	1979	1979	1979	1979	1
522	20240612	104800	18229939	1978	1978	1978	1978	3
523	20240612	104700	18224005	1981	1981	1981	1981	8
524	20240612	104600	18208157	1981	1981	1981	1981	0
525	20240612	104500	18208157	1981	1981	1981	1981	0
526	20240612	104400	18208157	1981	1981	1981	1981	1
527	20240612	104300	18206176	1985	1985	1985	1985	0
528	20240612	104200	18206176	1985	1985	1985	1985	0
529	20240612	104100	18206176	1985	1985	1985	1985	0
530	20240612	104000	18206176	1985	1985	1985	1985	0
531	20240612	103900	18206176	1985	1985	1985	1985	20
532	20240612	103800	18166476	1985	1985	1985	1985	0
533	20240612	103700	18166476	1985	1985	1985	1985	0
534	20240612	103600	18166476	1985	1983	1985	1983	94
535	20240612	103500	17979968	1983	1983	1983	1983	2
536	20240612	103400	17976002	1971	1970	1971	1970	100
537	20240612	103300	17778987	1970	1968	1970	1968	168
538	20240612	103200	17448058	1967	1967	1967	1967	0
539	20240612	103100	17448058	1967	1967	1967	1967	0
540	20240612	103000	17448058	1967	1969	1969	1967	40
541	20240612	102900	17369343	1970	1970	1970	1970	0
542	20240612	102800	17369343	1970	1970	1970	1970	0
543	20240612	102700	17369343	1970	1968	1970	1968	58
544	20240612	102600	17255140	1968	1967	1968	1967	30
545	20240612	102500	17196124	1967	1970	1970	1967	1815
546	20240612	102400	13624837	1970	1972	1972	1970	598
547	20240612	102300	12446761	1972	1974	1974	1972	112
548	20240612	102200	12225706	1974	1974	1974	1974	0
549	20240612	102100	12225706	1974	1974	1974	1974	1
550	20240612	102000	12223732	1974	1974	1974	1974	0
551	20240612	101900	12223732	1974	1975	1975	1974	16
552	20240612	101800	12192143	1976	1976	1976	1976	87
553	20240612	101700	12020231	1976	1976	1976	1976	85
554	20240612	101600	11852271	1985	1985	1985	1985	0
555	20240612	101500	11852271	1985	1985	1985	1985	0
556	20240612	101400	11852271	1985	1985	1985	1985	0
557	20240612	101300	11852271	1985	1980	1985	1970	742
558	20240612	101200	10388873	1988	1988	1988	1988	25
559	20240612	101100	10339173	1988	1985	1988	1978	68
560	20240612	101000	10204224	1975	1978	1978	1975	708
561	20240612	100900	8805169	1980	1985	1985	1980	3
562	20240612	100800	8799224	1976	1981	1988	1976	324
563	20240612	100700	8158527	1990	1990	1990	1990	0
564	20240612	100600	8158527	1990	1990	1990	1990	0
565	20240612	100500	8158527	1990	1990	1990	1990	0
566	20240612	100400	8158527	1990	1990	1990	1990	0
567	20240612	100300	8158527	1990	1981	1990	1981	5
568	20240612	100200	8148603	1978	1978	1978	1978	0
569	20240612	100100	8148603	1978	1978	1978	1978	1
570	20240612	100000	8146625	1982	1982	1982	1982	0
571	20240612	095900	8146625	1982	1982	1982	1982	1
572	20240612	095800	8144643	1982	1982	1982	1982	15
573	20240612	095700	8114913	1982	1982	1982	1982	8
574	20240612	095600	8099057	1980	1978	1980	1976	99
575	20240612	095500	7903346	1977	1979	1979	1977	14
576	20240612	095400	7875660	1978	1978	1978	1976	57
577	20240612	095300	7762998	1979	1979	1979	1979	0
578	20240612	095200	7762998	1979	1979	1979	1979	5
579	20240612	095100	7753103	1979	1979	1979	1979	3
580	20240612	095000	7747166	1979	1977	1979	1977	38
581	20240612	094900	7672020	1978	1977	1980	1977	584
582	20240612	094800	6516308	1980	1985	1985	1978	145
583	20240612	094700	6229193	1996	1996	1996	1996	0
584	20240612	094600	6229193	1996	1996	1996	1996	10
585	20240612	094500	6209233	1997	1997	1997	1997	18
586	20240612	094400	6173287	1994	1994	1994	1994	20
587	20240612	094300	6133407	1998	1982	1998	1982	58
588	20240612	094200	6018278	1982	1982	1982	1982	1
589	20240612	094100	6016296	1976	1974	1976	1974	90
590	20240612	094000	5838608	1973	1973	1973	1973	23
591	20240612	093900	5793229	1974	1971	1974	1971	157
592	20240612	093800	5483493	1971	1975	1975	1971	140
593	20240612	093700	5207149	1975	1975	1975	1975	0
594	20240612	093600	5207149	1975	1975	1975	1975	2
595	20240612	093500	5203199	1975	1975	1975	1975	2
596	20240612	093400	5199249	1974	1980	1980	1974	1016
597	20240612	093300	3191159	1980	1980	1980	1980	0
598	20240612	093200	3191159	1980	1982	1982	1980	23
599	20240612	093100	3145577	1998	1998	1998	1998	0
600	20240612	093000	3145577	1998	1998	1998	1998	0
601	20240612	092900	3145577	1998	1998	1998	1998	0
602	20240612	092800	3145577	1998	1998	1998	1998	0
603	20240612	092700	3145577	1998	1998	1998	1998	0
604	20240612	092600	3145577	1998	1998	1998	1998	2
605	20240612	092500	3141581	1998	1998	1998	1998	5
606	20240612	092400	3131591	1980	1980	1980	1980	200
607	20240612	092300	2735591	1980	1980	1980	1980	0
608	20240612	092200	2735591	1980	1980	1980	1980	0
609	20240612	092100	2735591	1980	1980	1980	1980	159
610	20240612	092000	2420771	1980	1990	1990	1979	388
611	20240612	091900	1652136	1999	1999	1999	1999	0
612	20240612	091800	1652136	1999	1999	1999	1999	0
613	20240612	091700	1652136	1999	1999	1999	1999	0
614	20240612	091600	1652136	1999	1999	1999	1999	10
615	20240612	091500	1632146	1998	1987	1998	1986	72
616	20240612	091400	1489009	1986	1986	1986	1986	0
617	20240612	091300	1489009	1986	1986	1986	1986	0
618	20240612	091200	1489009	1986	1986	1986	1986	0
619	20240612	091100	1489009	1986	1986	1986	1986	0
620	20240612	091000	1489009	1986	1986	1986	1986	0
621	20240612	090900	1489009	1986	1986	1986	1986	100
622	20240612	090800	1290409	1985	1990	1990	1985	17
623	20240612	090700	1256604	1992	1999	1999	1992	32
624	20240612	090600	1192805	2005	2010	2010	2005	6
625	20240612	090500	1180750	1999	2010	2015	1999	14
626	20240612	090400	1152606	2015	2010	2015	2000	412
627	20240612	090300	328476	2010	2010	2010	2010	1
628	20240612	090200	326466	2015	2015	2015	2015	0
629	20240612	090100	326466	2015	2015	2015	2015	2
630	20240612	090000	322436	2015	1997	2015	1995	161