KissMeData/096690/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	200700	252448491	1942	1942	1942	1942	7323
3	20240607	200600	252448491	1942	1942	1942	1942	0
4	20240607	200500	252448491	1942	1942	1942	1942	0
5	20240607	200400	252448491	1942	1942	1942	1942	0
6	20240607	200300	252448491	1942	1942	1942	1942	0
7	20240607	200200	252448491	1942	1942	1942	1942	0
8	20240607	200100	252448491	1942	1942	1942	1942	0
9	20240607	200000	252448491	1942	1942	1942	1942	0
10	20240607	195900	252448491	1942	1942	1942	1942	0
11	20240607	195800	252448491	1942	1942	1942	1942	0
12	20240607	195700	252448491	1942	1942	1942	1942	0
13	20240607	195600	252448491	1942	1942	1942	1942	0
14	20240607	195500	252448491	1942	1942	1942	1942	0
15	20240607	195400	252448491	1942	1942	1942	1942	0
16	20240607	195300	252448491	1942	1942	1942	1942	0
17	20240607	195200	252448491	1942	1942	1942	1942	0
18	20240607	195100	252448491	1942	1942	1942	1942	0
19	20240607	195000	252448491	1942	1942	1942	1942	0
20	20240607	194900	252448491	1942	1942	1942	1942	0
21	20240607	194800	252448491	1942	1942	1942	1942	0
22	20240607	194700	252448491	1942	1942	1942	1942	0
23	20240607	194600	252448491	1942	1942	1942	1942	0
24	20240607	194500	252448491	1942	1942	1942	1942	0
25	20240607	194400	252448491	1942	1942	1942	1942	0
26	20240607	194300	252448491	1942	1942	1942	1942	0
27	20240607	194200	252448491	1942	1942	1942	1942	0
28	20240607	194100	252448491	1942	1942	1942	1942	0
29	20240607	194000	252448491	1942	1942	1942	1942	0
30	20240607	193900	252448491	1942	1942	1942	1942	0
31	20240607	193800	252448491	1942	1942	1942	1942	0
32	20240607	193700	252448491	1942	1942	1942	1942	7323
33	20240607	193600	252448491	1942	1942	1942	1942	0
34	20240607	193500	252448491	1942	1942	1942	1942	0
35	20240607	193400	252448491	1942	1942	1942	1942	0
36	20240607	193300	252448491	1942	1942	1942	1942	0
37	20240607	193200	252448491	1942	1942	1942	1942	0
38	20240607	193100	252448491	1942	1942	1942	1942	0
39	20240607	193000	252448491	1942	1942	1942	1942	0
40	20240607	192900	252448491	1942	1942	1942	1942	0
41	20240607	192800	252448491	1942	1942	1942	1942	0
42	20240607	192700	252448491	1942	1942	1942	1942	0
43	20240607	192600	252448491	1942	1942	1942	1942	0
44	20240607	192500	252448491	1942	1942	1942	1942	0
45	20240607	192400	252448491	1942	1942	1942	1942	0
46	20240607	192300	252448491	1942	1942	1942	1942	0
47	20240607	192200	252448491	1942	1942	1942	1942	0
48	20240607	192100	252448491	1942	1942	1942	1942	0
49	20240607	192000	252448491	1942	1942	1942	1942	0
50	20240607	191900	252448491	1942	1942	1942	1942	0
51	20240607	191800	252448491	1942	1942	1942	1942	0
52	20240607	191700	252448491	1942	1942	1942	1942	0
53	20240607	191600	252448491	1942	1942	1942	1942	0
54	20240607	191500	252448491	1942	1942	1942	1942	0
55	20240607	191400	252448491	1942	1942	1942	1942	0
56	20240607	191300	252448491	1942	1942	1942	1942	0
57	20240607	191200	252448491	1942	1942	1942	1942	0
58	20240607	191100	252448491	1942	1942	1942	1942	0
59	20240607	191000	252448491	1942	1942	1942	1942	0
60	20240607	190900	252448491	1942	1942	1942	1942	0
61	20240607	190800	252448491	1942	1942	1942	1942	0
62	20240607	190700	252448491	1942	1942	1942	1942	7323
63	20240607	190600	252448491	1942	1942	1942	1942	0
64	20240607	190500	252448491	1942	1942	1942	1942	0
65	20240607	190400	252448491	1942	1942	1942	1942	0
66	20240607	190300	252448491	1942	1942	1942	1942	0
67	20240607	190200	252448491	1942	1942	1942	1942	0
68	20240607	190100	252448491	1942	1942	1942	1942	0
69	20240607	190000	252448491	1942	1942	1942	1942	0
70	20240607	185900	252448491	1942	1942	1942	1942	0
71	20240607	185800	252448491	1942	1942	1942	1942	0
72	20240607	185700	252448491	1942	1942	1942	1942	0
73	20240607	185600	252448491	1942	1942	1942	1942	0
74	20240607	185500	252448491	1942	1942	1942	1942	0
75	20240607	185400	252448491	1942	1942	1942	1942	0
76	20240607	185300	252448491	1942	1942	1942	1942	0
77	20240607	185200	252448491	1942	1942	1942	1942	0
78	20240607	185100	252448491	1942	1942	1942	1942	0
79	20240607	185000	252448491	1942	1942	1942	1942	0
80	20240607	184900	252448491	1942	1942	1942	1942	0
81	20240607	184800	252448491	1942	1942	1942	1942	0
82	20240607	184700	252448491	1942	1942	1942	1942	0
83	20240607	184600	252448491	1942	1942	1942	1942	0
84	20240607	184500	252448491	1942	1942	1942	1942	0
85	20240607	184400	252448491	1942	1942	1942	1942	0
86	20240607	184300	252448491	1942	1942	1942	1942	0
87	20240607	184200	252448491	1942	1942	1942	1942	0
88	20240607	184100	252448491	1942	1942	1942	1942	0
89	20240607	184000	252448491	1942	1942	1942	1942	0
90	20240607	183900	252448491	1942	1942	1942	1942	0
91	20240607	183800	252448491	1942	1942	1942	1942	0
92	20240607	183700	252448491	1942	1942	1942	1942	7323
93	20240607	183600	252448491	1942	1942	1942	1942	0
94	20240607	183500	252448491	1942	1942	1942	1942	0
95	20240607	183400	252448491	1942	1942	1942	1942	0
96	20240607	183300	252448491	1942	1942	1942	1942	0
97	20240607	183200	252448491	1942	1942	1942	1942	0
98	20240607	183100	252448491	1942	1942	1942	1942	0
99	20240607	183000	252448491	1942	1942	1942	1942	0
100	20240607	182900	252448491	1942	1942	1942	1942	0
101	20240607	182800	252448491	1942	1942	1942	1942	0
102	20240607	182700	252448491	1942	1942	1942	1942	0
103	20240607	182600	252448491	1942	1942	1942	1942	0
104	20240607	182500	252448491	1942	1942	1942	1942	0
105	20240607	182400	252448491	1942	1942	1942	1942	0
106	20240607	182300	252448491	1942	1942	1942	1942	0
107	20240607	182200	252448491	1942	1942	1942	1942	0
108	20240607	182100	252448491	1942	1942	1942	1942	0
109	20240607	182000	252448491	1942	1942	1942	1942	0
110	20240607	181900	252448491	1942	1942	1942	1942	0
111	20240607	181800	252448491	1942	1942	1942	1942	0
112	20240607	181700	252448491	1942	1942	1942	1942	0
113	20240607	181600	252448491	1942	1942	1942	1942	0
114	20240607	181500	252448491	1942	1942	1942	1942	0
115	20240607	181400	252448491	1942	1942	1942	1942	0
116	20240607	181300	252448491	1942	1942	1942	1942	0
117	20240607	181200	252448491	1942	1942	1942	1942	0
118	20240607	181100	252448491	1942	1942	1942	1942	0
119	20240607	181000	252448491	1942	1942	1942	1942	0
120	20240607	180900	252448491	1942	1942	1942	1942	0
121	20240607	180800	252448491	1942	1942	1942	1942	0
122	20240607	180700	252448491	1942	1942	1942	1942	7323
123	20240607	180600	252448491	1942	1942	1942	1942	0
124	20240607	180500	252448491	1942	1942	1942	1942	0
125	20240607	180400	252448491	1942	1942	1942	1942	0
126	20240607	180300	252448491	1942	1942	1942	1942	0
127	20240607	180200	252448491	1942	1942	1942	1942	0
128	20240607	180100	252448491	1942	1942	1942	1942	0
129	20240607	180000	252448491	1942	1942	1942	1942	0
130	20240607	175900	252448491	1942	1942	1942	1942	0
131	20240607	175800	252448491	1942	1942	1942	1942	0
132	20240607	175700	252448491	1942	1942	1942	1942	0
133	20240607	175600	252448491	1942	1942	1942	1942	0
134	20240607	175500	252448491	1942	1942	1942	1942	0
135	20240607	175400	252448491	1942	1942	1942	1942	0
136	20240607	175300	252448491	1942	1942	1942	1942	0
137	20240607	175200	252448491	1942	1942	1942	1942	0
138	20240607	175100	252448491	1942	1942	1942	1942	0
139	20240607	175000	252448491	1942	1942	1942	1942	0
140	20240607	174900	252448491	1942	1942	1942	1942	0
141	20240607	174800	252448491	1942	1942	1942	1942	0
142	20240607	174700	252448491	1942	1942	1942	1942	0
143	20240607	174600	252448491	1942	1942	1942	1942	0
144	20240607	174500	252448491	1942	1942	1942	1942	0
145	20240607	174400	252448491	1942	1942	1942	1942	0
146	20240607	174300	252448491	1942	1942	1942	1942	0
147	20240607	174200	252448491	1942	1942	1942	1942	0
148	20240607	174100	252448491	1942	1942	1942	1942	0
149	20240607	174000	252448491	1942	1942	1942	1942	0
150	20240607	173900	252448491	1942	1942	1942	1942	0
151	20240607	173800	252448491	1942	1942	1942	1942	0
152	20240607	173700	252448491	1942	1942	1942	1942	7323
153	20240607	173600	252448491	1942	1942	1942	1942	0
154	20240607	173500	252448491	1942	1942	1942	1942	0
155	20240607	173400	252448491	1942	1942	1942	1942	0
156	20240607	173300	252448491	1942	1942	1942	1942	0
157	20240607	173200	252448491	1942	1942	1942	1942	0
158	20240607	173100	252448491	1942	1942	1942	1942	0
159	20240607	173000	252448491	1942	1942	1942	1942	0
160	20240607	172900	252448491	1942	1942	1942	1942	0
161	20240607	172800	252448491	1942	1942	1942	1942	0
162	20240607	172700	252448491	1942	1942	1942	1942	0
163	20240607	172600	252448491	1942	1942	1942	1942	0
164	20240607	172500	252448491	1942	1942	1942	1942	0
165	20240607	172400	252448491	1942	1942	1942	1942	0
166	20240607	172300	252448491	1942	1942	1942	1942	0
167	20240607	172200	252448491	1942	1942	1942	1942	0
168	20240607	172100	252448491	1942	1942	1942	1942	0
169	20240607	172000	252448491	1942	1942	1942	1942	0
170	20240607	171900	252448491	1942	1942	1942	1942	0
171	20240607	171800	252448491	1942	1942	1942	1942	0
172	20240607	171700	252448491	1942	1942	1942	1942	0
173	20240607	171600	252448491	1942	1942	1942	1942	0
174	20240607	171500	252448491	1942	1942	1942	1942	0
175	20240607	171400	252448491	1942	1942	1942	1942	0
176	20240607	171300	252448491	1942	1942	1942	1942	0
177	20240607	171200	252448491	1942	1942	1942	1942	0
178	20240607	171100	252448491	1942	1942	1942	1942	0
179	20240607	171000	252448491	1942	1942	1942	1942	0
180	20240607	170900	252448491	1942	1942	1942	1942	0
181	20240607	170800	252448491	1942	1942	1942	1942	0
182	20240607	170700	252448491	1942	1942	1942	1942	7323
183	20240607	170600	252448491	1942	1942	1942	1942	0
184	20240607	170500	252448491	1942	1942	1942	1942	0
185	20240607	170400	252448491	1942	1942	1942	1942	0
186	20240607	170300	252448491	1942	1942	1942	1942	0
187	20240607	170200	252448491	1942	1942	1942	1942	0
188	20240607	170100	252448491	1942	1942	1942	1942	0
189	20240607	170000	252448491	1942	1942	1942	1942	0
190	20240607	165900	252448491	1942	1942	1942	1942	0
191	20240607	165800	252448491	1942	1942	1942	1942	0
192	20240607	165700	252448491	1942	1942	1942	1942	0
193	20240607	165600	252448491	1942	1942	1942	1942	0
194	20240607	165500	252448491	1942	1942	1942	1942	0
195	20240607	165400	252448491	1942	1942	1942	1942	0
196	20240607	165300	252448491	1942	1942	1942	1942	0
197	20240607	165200	252448491	1942	1942	1942	1942	0
198	20240607	165100	252448491	1942	1942	1942	1942	0
199	20240607	165000	252448491	1942	1942	1942	1942	0
200	20240607	164900	252448491	1942	1942	1942	1942	0
201	20240607	164800	252448491	1942	1942	1942	1942	0
202	20240607	164700	252448491	1942	1942	1942	1942	0
203	20240607	164600	252448491	1942	1942	1942	1942	0
204	20240607	164500	252448491	1942	1942	1942	1942	0
205	20240607	164400	252448491	1942	1942	1942	1942	0
206	20240607	164300	252448491	1942	1942	1942	1942	0
207	20240607	164200	252448491	1942	1942	1942	1942	0
208	20240607	164100	252448491	1942	1942	1942	1942	0
209	20240607	164000	252448491	1942	1942	1942	1942	0
210	20240607	163900	252448491	1942	1942	1942	1942	0
211	20240607	163800	252448491	1942	1942	1942	1942	0
212	20240607	163700	252448491	1942	1942	1942	1942	7323
213	20240607	163600	252448491	1942	1942	1942	1942	0
214	20240607	163500	252448491	1942	1942	1942	1942	0
215	20240607	163400	252448491	1942	1942	1942	1942	0
216	20240607	163300	252448491	1942	1942	1942	1942	0
217	20240607	163200	252448491	1942	1942	1942	1942	0
218	20240607	163100	252448491	1942	1942	1942	1942	0
219	20240607	163000	252448491	1942	1942	1942	1942	0
220	20240607	162900	252448491	1942	1942	1942	1942	0
221	20240607	162800	252448491	1942	1942	1942	1942	0
222	20240607	162700	252448491	1942	1942	1942	1942	0
223	20240607	162600	252448491	1942	1942	1942	1942	0
224	20240607	162500	252448491	1942	1942	1942	1942	0
225	20240607	162400	252448491	1942	1942	1942	1942	0
226	20240607	162300	252448491	1942	1942	1942	1942	0
227	20240607	162200	252448491	1942	1942	1942	1942	0
228	20240607	162100	252448491	1942	1942	1942	1942	0
229	20240607	162000	252448491	1942	1942	1942	1942	0
230	20240607	161900	252448491	1942	1942	1942	1942	0
231	20240607	161800	252448491	1942	1942	1942	1942	0
232	20240607	161700	252448491	1942	1942	1942	1942	0
233	20240607	161600	252448491	1942	1942	1942	1942	0
234	20240607	161500	252448491	1942	1942	1942	1942	0
235	20240607	161400	252448491	1942	1942	1942	1942	0
236	20240607	161300	252448491	1942	1942	1942	1942	0
237	20240607	161200	252448491	1942	1942	1942	1942	0
238	20240607	161100	252448491	1942	1942	1942	1942	0
239	20240607	161000	252448491	1942	1942	1942	1942	0
240	20240607	160900	252448491	1942	1942	1942	1942	0
241	20240607	160800	252448491	1942	1942	1942	1942	0
242	20240607	160700	252448491	1942	1942	1942	1942	7323
243	20240607	160600	252448491	1942	1942	1942	1942	0
244	20240607	160500	252448491	1942	1942	1942	1942	0
245	20240607	160400	252448491	1942	1942	1942	1942	0
246	20240607	160300	252448491	1942	1942	1942	1942	0
247	20240607	160200	252448491	1942	1942	1942	1942	0
248	20240607	160100	252448491	1942	1942	1942	1942	0
249	20240607	160000	252448491	1942	1942	1942	1942	0
250	20240607	155900	252448491	1942	1942	1942	1942	0
251	20240607	155800	252448491	1942	1942	1942	1942	0
252	20240607	155700	252448491	1942	1942	1942	1942	0
253	20240607	155600	252448491	1942	1942	1942	1942	0
254	20240607	155500	252448491	1942	1942	1942	1942	0
255	20240607	155400	252448491	1942	1942	1942	1942	0
256	20240607	155300	252448491	1942	1942	1942	1942	0
257	20240607	155200	252448491	1942	1942	1942	1942	0
258	20240607	155100	252448491	1942	1942	1942	1942	0
259	20240607	155000	252448491	1942	1942	1942	1942	0
260	20240607	154900	252448491	1942	1942	1942	1942	0
261	20240607	154800	252448491	1942	1942	1942	1942	0
262	20240607	154700	252448491	1942	1942	1942	1942	0
263	20240607	154600	252448491	1942	1942	1942	1942	0
264	20240607	154500	252448491	1942	1942	1942	1942	0
265	20240607	154400	252448491	1942	1942	1942	1942	0
266	20240607	154300	252448491	1942	1942	1942	1942	0
267	20240607	154200	252448491	1942	1942	1942	1942	0
268	20240607	154100	252448491	1942	1942	1942	1942	0
269	20240607	154000	252448491	1942	1942	1942	1942	0
270	20240607	153900	252448491	1942	1942	1942	1942	0
271	20240607	153800	252448491	1942	1942	1942	1942	0
272	20240607	153700	252448491	1942	1942	1942	1942	7323
273	20240607	153600	252448491	1942	1942	1942	1942	0
274	20240607	153500	252448491	1942	1942	1942	1942	0
275	20240607	153400	252448491	1942	1942	1942	1942	0
276	20240607	153300	252448491	1942	1942	1942	1942	0
277	20240607	153200	252448491	1942	1942	1942	1942	0
278	20240607	153100	252448491	1942	1942	1942	1942	0
279	20240607	153000	252448491	1942	1942	1942	1942	7323
280	20240607	152900	238227225	1944	1944	1944	1944	0
281	20240607	152800	238227225	1944	1944	1944	1944	0
282	20240607	152700	238227225	1944	1944	1944	1944	0
283	20240607	152600	238227225	1944	1944	1944	1944	0
284	20240607	152500	238227225	1944	1944	1944	1944	0
285	20240607	152400	238227225	1944	1944	1944	1944	0
286	20240607	152300	238227225	1944	1944	1944	1944	0
287	20240607	152200	238227225	1944	1944	1944	1944	0
288	20240607	152100	238227225	1944	1944	1944	1944	0
289	20240607	152000	238227225	1944	1944	1944	1944	0
290	20240607	151900	238227225	1944	1944	1944	1944	17
291	20240607	151800	238194177	1954	1954	1954	1954	0
292	20240607	151700	238194177	1954	1954	1954	1954	0
293	20240607	151600	238194177	1954	1947	1954	1945	4134
294	20240607	151500	230147896	1948	1948	1948	1948	0
295	20240607	151400	230147896	1948	1948	1948	1948	0
296	20240607	151300	230147896	1948	1948	1948	1948	0
297	20240607	151200	230147896	1948	1948	1948	1948	1
298	20240607	151100	230145948	1945	1947	1947	1945	3159
299	20240607	151000	223999746	1948	1948	1948	1948	1
300	20240607	150900	223997798	1947	1947	1947	1947	0
301	20240607	150800	223997798	1947	1947	1947	1947	0
302	20240607	150700	223997798	1947	1947	1947	1947	0
303	20240607	150600	223997798	1947	1947	1947	1947	0
304	20240607	150500	223997798	1947	1947	1947	1947	0
305	20240607	150400	223997798	1947	1947	1947	1947	6
306	20240607	150300	223986116	1949	1949	1949	1949	0
307	20240607	150200	223986116	1949	1949	1949	1949	0
308	20240607	150100	223986116	1949	1949	1949	1949	0
309	20240607	150000	223986116	1949	1949	1949	1949	0
310	20240607	145900	223986116	1949	1949	1949	1949	0
311	20240607	145800	223986116	1949	1949	1949	1949	0
312	20240607	145700	223986116	1949	1949	1949	1949	1
313	20240607	145600	223984167	1946	1946	1946	1946	12
314	20240607	145500	223960815	1949	1949	1949	1949	0
315	20240607	145400	223960815	1949	1949	1949	1949	0
316	20240607	145300	223960815	1949	1949	1949	1949	101
317	20240607	145200	223763966	1949	1953	1953	1949	1011
318	20240607	145100	221791019	1949	1950	1950	1949	1548
319	20240607	145000	218773467	1949	1949	1949	1949	27
320	20240607	144900	218720844	1949	1949	1949	1949	0
321	20240607	144800	218720844	1949	1947	1949	1946	714
322	20240607	144700	217330770	1950	1950	1950	1950	0
323	20240607	144600	217330770	1950	1950	1950	1950	0
324	20240607	144500	217330770	1950	1950	1950	1950	100
325	20240607	144400	217135770	1953	1953	1953	1953	0
326	20240607	144300	217135770	1953	1953	1953	1953	0
327	20240607	144200	217135770	1953	1953	1953	1953	0
328	20240607	144100	217135770	1953	1953	1953	1948	517
329	20240607	144000	216128599	1948	1948	1948	1948	0
330	20240607	143900	216128599	1948	1948	1948	1948	0
331	20240607	143800	216128599	1948	1948	1948	1948	0
332	20240607	143700	216128599	1948	1948	1948	1948	956
333	20240607	143600	214266311	1953	1953	1953	1953	3
334	20240607	143500	214260452	1953	1953	1953	1953	1
335	20240607	143400	214258499	1953	1953	1953	1953	1
336	20240607	143300	214256546	1950	1953	1953	1950	1889
337	20240607	143200	210572951	1951	1954	1954	1951	250
338	20240607	143100	210084601	1954	1954	1954	1954	0
339	20240607	143000	210084601	1954	1954	1954	1954	0
340	20240607	142900	210084601	1954	1954	1954	1954	0
341	20240607	142800	210084601	1954	1954	1954	1954	0
342	20240607	142700	210084601	1954	1954	1954	1954	0
343	20240607	142600	210084601	1954	1954	1954	1954	0
344	20240607	142500	210084601	1954	1954	1954	1954	0
345	20240607	142400	210084601	1954	1954	1954	1954	0
346	20240607	142300	210084601	1954	1954	1954	1954	0
347	20240607	142200	210084601	1954	1954	1954	1954	0
348	20240607	142100	210084601	1954	1954	1954	1954	50
349	20240607	142000	209986901	1955	1955	1955	1955	0
350	20240607	141900	209986901	1955	1955	1955	1955	6
351	20240607	141800	209975171	1955	1955	1955	1955	0
352	20240607	141700	209975171	1955	1955	1955	1955	11
353	20240607	141600	209953666	1955	1955	1955	1955	0
354	20240607	141500	209953666	1955	1955	1955	1955	0
355	20240607	141400	209953666	1955	1955	1955	1955	0
356	20240607	141300	209953666	1955	1955	1955	1955	0
357	20240607	141200	209953666	1955	1955	1955	1955	0
358	20240607	141100	209953666	1955	1955	1955	1955	0
359	20240607	141000	209953666	1955	1955	1955	1955	0
360	20240607	140900	209953666	1955	1955	1955	1955	0
361	20240607	140800	209953666	1955	1955	1955	1955	6
362	20240607	140700	209941936	1955	1955	1955	1955	0
363	20240607	140600	209941936	1955	1955	1955	1955	968
364	20240607	140500	208049496	1955	1955	1955	1955	0
365	20240607	140400	208049496	1955	1955	1955	1955	0
366	20240607	140300	208049496	1955	1955	1955	1955	0
367	20240607	140200	208049496	1955	1955	1955	1955	0
368	20240607	140100	208049496	1955	1955	1955	1955	0
369	20240607	140000	208049496	1955	1955	1955	1955	18
370	20240607	135900	208014306	1956	1956	1956	1956	0
371	20240607	135800	208014306	1956	1956	1956	1956	0
372	20240607	135700	208014306	1956	1956	1956	1956	0
373	20240607	135600	208014306	1956	1956	1956	1956	0
374	20240607	135500	208014306	1956	1956	1956	1956	0
375	20240607	135400	208014306	1956	1956	1956	1956	0
376	20240607	135300	208014306	1956	1956	1956	1956	0
377	20240607	135200	208014306	1956	1956	1956	1956	1
378	20240607	135100	208012350	1956	1949	1956	1949	11
379	20240607	135000	207990869	1948	1948	1948	1948	119
380	20240607	134900	207759057	1948	1948	1948	1948	0
381	20240607	134800	207759057	1948	1948	1948	1948	0
382	20240607	134700	207759057	1948	1948	1948	1948	0
383	20240607	134600	207759057	1948	1948	1948	1948	1352
384	20240607	134500	205125361	1948	1948	1948	1948	41
385	20240607	134400	205045493	1948	1948	1948	1948	0
386	20240607	134300	205045493	1948	1948	1948	1948	15
387	20240607	134200	205016273	1948	1948	1948	1948	0
388	20240607	134100	205016273	1948	1948	1948	1948	1
389	20240607	134000	205014325	1949	1949	1949	1949	0
390	20240607	133900	205014325	1949	1949	1949	1949	0
391	20240607	133800	205014325	1949	1949	1949	1949	0
392	20240607	133700	205014325	1949	1949	1949	1949	0
393	20240607	133600	205014325	1949	1949	1949	1949	1
394	20240607	133500	205012376	1948	1948	1948	1948	0
395	20240607	133400	205012376	1948	1948	1948	1948	0
396	20240607	133300	205012376	1948	1948	1948	1948	17
397	20240607	133200	204979260	1948	1948	1948	1948	7
398	20240607	133100	204965624	1946	1946	1946	1946	1
399	20240607	133000	204963678	1948	1948	1948	1948	0
400	20240607	132900	204963678	1948	1948	1948	1948	57
401	20240607	132800	204852642	1948	1948	1948	1948	0
402	20240607	132700	204852642	1948	1948	1948	1948	20
403	20240607	132600	204813682	1949	1949	1949	1949	0
404	20240607	132500	204813682	1949	1949	1949	1949	0
405	20240607	132400	204813682	1949	1949	1949	1949	0
406	20240607	132300	204813682	1949	1949	1949	1949	0
407	20240607	132200	204813682	1949	1949	1949	1949	0
408	20240607	132100	204813682	1949	1949	1949	1949	0
409	20240607	132000	204813682	1949	1949	1949	1949	0
410	20240607	131900	204813682	1949	1949	1949	1949	0
411	20240607	131800	204813682	1949	1949	1949	1949	0
412	20240607	131700	204813682	1949	1940	1949	1940	182
413	20240607	131600	204460550	1940	1941	1941	1940	626
414	20240607	131500	203246090	1940	1940	1940	1940	0
415	20240607	131400	203246090	1940	1940	1940	1940	0
416	20240607	131300	203246090	1940	1941	1941	1940	230
417	20240607	131200	202799865	1943	1943	1943	1943	10
418	20240607	131100	202780435	1943	1943	1943	1943	20
419	20240607	131000	202741575	1943	1943	1943	1943	0
420	20240607	130900	202741575	1943	1943	1943	1943	0
421	20240607	130800	202741575	1943	1943	1943	1943	0
422	20240607	130700	202741575	1943	1943	1943	1943	0
423	20240607	130600	202741575	1943	1943	1943	1943	0
424	20240607	130500	202741575	1943	1943	1943	1943	0
425	20240607	130400	202741575	1943	1943	1943	1943	100
426	20240607	130300	202547275	1940	1940	1940	1940	0
427	20240607	130200	202547275	1940	1940	1940	1940	0
428	20240607	130100	202547275	1940	1940	1940	1940	0
429	20240607	130000	202547275	1940	1940	1940	1940	30
430	20240607	125900	202489075	1944	1944	1944	1944	0
431	20240607	125800	202489075	1944	1944	1944	1944	0
432	20240607	125700	202489075	1944	1944	1944	1944	0
433	20240607	125600	202489075	1944	1944	1944	1944	0
434	20240607	125500	202489075	1944	1944	1944	1944	0
435	20240607	125400	202489075	1944	1944	1944	1944	2
436	20240607	125300	202485187	1944	1944	1944	1944	0
437	20240607	125200	202485187	1944	1944	1944	1944	1
438	20240607	125100	202483243	1938	1939	1939	1938	1500
439	20240607	125000	199575544	1939	1939	1939	1939	0
440	20240607	124900	199575544	1939	1939	1939	1939	0
441	20240607	124800	199575544	1939	1939	1939	1939	0
442	20240607	124700	199575544	1939	1939	1939	1939	743
443	20240607	124600	198134867	1939	1941	1941	1939	1863
444	20240607	124500	194520355	1941	1944	1944	1941	1025
445	20240607	124400	192529015	1945	1945	1945	1945	0
446	20240607	124300	192529015	1945	1945	1945	1945	0
447	20240607	124200	192529015	1945	1945	1945	1945	0
448	20240607	124100	192529015	1945	1951	1951	1945	644
449	20240607	124000	191274946	1952	1952	1952	1952	0
450	20240607	123900	191274946	1952	1952	1952	1952	0
451	20240607	123800	191274946	1952	1952	1952	1952	13
452	20240607	123700	191249570	1952	1952	1952	1952	0
453	20240607	123600	191249570	1952	1952	1952	1952	0
454	20240607	123500	191249570	1952	1952	1952	1952	6
455	20240607	123400	191237858	1951	1951	1951	1951	0
456	20240607	123300	191237858	1951	1951	1951	1951	1
457	20240607	123200	191235907	1952	1952	1952	1952	0
458	20240607	123100	191235907	1952	1952	1952	1952	220
459	20240607	123000	190806467	1952	1952	1952	1952	0
460	20240607	122900	190806467	1952	1952	1952	1952	10
461	20240607	122800	190786947	1945	1945	1945	1945	0
462	20240607	122700	190786947	1945	1945	1945	1945	0
463	20240607	122600	190786947	1945	1945	1945	1945	0
464	20240607	122500	190786947	1945	1945	1945	1945	0
465	20240607	122400	190786947	1945	1945	1945	1945	0
466	20240607	122300	190786947	1945	1945	1945	1945	0
467	20240607	122200	190786947	1945	1947	1947	1945	3000
468	20240607	122100	184951733	1945	1945	1945	1945	0
469	20240607	122000	184951733	1945	1946	1946	1945	1450
470	20240607	121900	182131481	1954	1954	1954	1954	0
471	20240607	121800	182131481	1954	1954	1954	1954	5
472	20240607	121700	182121711	1955	1955	1955	1955	0
473	20240607	121600	182121711	1955	1954	1955	1954	500
474	20240607	121500	181144338	1945	1947	1947	1945	9492
475	20240607	121400	162680323	1946	1946	1946	1946	0
476	20240607	121300	162680323	1946	1946	1946	1946	5
477	20240607	121200	162670593	1946	1946	1946	1946	1
478	20240607	121100	162668647	1945	1945	1945	1945	0
479	20240607	121000	162668647	1945	1945	1945	1945	0
480	20240607	120900	162668647	1945	1945	1945	1945	0
481	20240607	120800	162668647	1945	1945	1945	1945	600
482	20240607	120700	161501647	1945	1945	1945	1945	0
483	20240607	120600	161501647	1945	1948	1948	1945	1000
484	20240607	120500	159554082	1948	1948	1948	1948	0
485	20240607	120400	159554082	1948	1948	1948	1948	0
486	20240607	120300	159554082	1948	1953	1953	1948	10000
487	20240607	120200	140051652	1954	1954	1954	1954	10
488	20240607	120100	140032112	1954	1954	1954	1954	0
489	20240607	120000	140032112	1954	1954	1954	1954	0
490	20240607	115900	140032112	1954	1954	1954	1954	0
491	20240607	115800	140032112	1954	1954	1954	1954	0
492	20240607	115700	140032112	1954	1954	1954	1954	0
493	20240607	115600	140032112	1954	1954	1954	1954	0
494	20240607	115500	140032112	1954	1954	1954	1954	0
495	20240607	115400	140032112	1954	1954	1954	1954	0
496	20240607	115300	140032112	1954	1954	1954	1954	0
497	20240607	115200	140032112	1954	1954	1954	1954	0
498	20240607	115100	140032112	1954	1954	1954	1954	72
499	20240607	115000	139891424	1951	1951	1951	1951	0
500	20240607	114900	139891424	1951	1951	1951	1951	0
501	20240607	114800	139891424	1951	1951	1951	1951	1
502	20240607	114700	139889473	1950	1950	1950	1950	0
503	20240607	114600	139889473	1950	1950	1950	1950	0
504	20240607	114500	139889473	1950	1951	1951	1950	2842
505	20240607	114400	134346785	1951	1951	1951	1951	0
506	20240607	114300	134346785	1951	1951	1951	1951	0
507	20240607	114200	134346785	1951	1951	1951	1951	0
508	20240607	114100	134346785	1951	1954	1954	1951	648
509	20240607	114000	133082216	1954	1954	1954	1954	0
510	20240607	113900	133082216	1954	1954	1954	1954	10
511	20240607	113800	133062676	1954	1954	1954	1954	200
512	20240607	113700	132671876	1954	1954	1954	1954	6
513	20240607	113600	132660152	1950	1950	1950	1950	0
514	20240607	113500	132660152	1950	1950	1950	1950	587
515	20240607	113400	131515502	1950	1953	1953	1950	3001
516	20240607	113300	125658329	1953	1954	1954	1953	166
517	20240607	113200	125334031	1954	1955	1955	1954	455
518	20240607	113100	124444556	1956	1956	1956	1956	0
519	20240607	113000	124444556	1956	1956	1956	1956	649
520	20240607	112900	123175112	1956	1957	1957	1956	616
521	20240607	112800	121969705	1957	1957	1957	1957	110
522	20240607	112700	121754435	1957	1962	1962	1957	1048
523	20240607	112600	119703259	1962	1962	1962	1962	116
524	20240607	112500	119475667	1962	1962	1962	1962	631
525	20240607	112400	118237645	1962	1963	1963	1960	1202
526	20240607	112300	115881377	1963	1963	1963	1963	96
527	20240607	112200	115692929	1963	1962	1963	1960	3461
528	20240607	112100	108904656	1964	1969	1969	1964	9466
529	20240607	112000	90296874	1969	1969	1969	1969	2100
530	20240607	111900	86161974	1972	1971	1972	1969	2749
531	20240607	111800	80747472	1971	1973	1973	1971	2677
532	20240607	111700	75468821	1973	1973	1973	1973	96
533	20240607	111600	75279413	1973	1973	1973	1973	100
534	20240607	111500	75082113	1974	1974	1974	1974	0
535	20240607	111400	75082113	1974	1974	1974	1974	1
536	20240607	111300	75080139	1974	1974	1974	1974	0
537	20240607	111200	75080139	1974	1974	1974	1974	55
538	20240607	111100	74971569	1975	1975	1975	1975	0
539	20240607	111000	74971569	1975	1975	1975	1975	20
540	20240607	110900	74932069	1975	1975	1975	1975	0
541	20240607	110800	74932069	1975	1975	1975	1975	0
542	20240607	110700	74932069	1975	1975	1975	1975	0
543	20240607	110600	74932069	1975	1975	1975	1975	0
544	20240607	110500	74932069	1975	1975	1975	1975	0
545	20240607	110400	74932069	1975	1975	1975	1975	0
546	20240607	110300	74932069	1975	1975	1975	1975	15
547	20240607	110200	74902444	1974	1974	1974	1974	0
548	20240607	110100	74902444	1974	1974	1974	1974	0
549	20240607	110000	74902444	1974	1974	1974	1974	26
550	20240607	105900	74851120	1974	1974	1974	1974	0
551	20240607	105800	74851120	1974	1974	1974	1974	0
552	20240607	105700	74851120	1974	1974	1974	1974	51
553	20240607	105600	74750446	1974	1972	1974	1972	6
554	20240607	105500	74738610	1975	1975	1975	1975	0
555	20240607	105400	74738610	1975	1974	1975	1974	100
556	20240607	105300	74541196	1974	1974	1974	1974	200
557	20240607	105200	74146396	1974	1974	1974	1974	1
558	20240607	105100	74144422	1972	1972	1972	1972	1285
559	20240607	105000	71610402	1975	1975	1975	1975	100
560	20240607	104900	71412902	1975	1980	1980	1975	2810
561	20240607	104800	65862292	1980	1980	1980	1980	3
562	20240607	104700	65856352	1975	1974	1975	1974	2459
563	20240607	104600	60999847	1975	1975	1975	1975	319
564	20240607	104500	60369822	1975	1975	1975	1975	100
565	20240607	104400	60172322	1975	1975	1975	1975	0
566	20240607	104300	60172322	1975	1975	1975	1975	105
567	20240607	104200	59964947	1974	1974	1974	1974	96
568	20240607	104100	59775443	1974	1974	1974	1974	400
569	20240607	104000	58985843	1974	1974	1974	1974	4
570	20240607	103900	58977947	1974	1974	1974	1974	0
571	20240607	103800	58977947	1974	1974	1974	1974	100
572	20240607	103700	58780547	1974	1974	1974	1974	0
573	20240607	103600	58780547	1974	1974	1974	1974	0
574	20240607	103500	58780547	1974	1974	1974	1974	0
575	20240607	103400	58780547	1974	1974	1974	1974	0
576	20240607	103300	58780547	1974	1974	1974	1974	1
577	20240607	103200	58778573	1971	1971	1971	1971	0
578	20240607	103100	58778573	1971	1974	1974	1971	1078
579	20240607	103000	56653832	1971	1978	1978	1971	5542
580	20240607	102900	45708225	1980	1984	1984	1980	4080
581	20240607	102800	37624518	1987	1987	1987	1987	0
582	20240607	102700	37624518	1987	1987	1987	1987	0
583	20240607	102600	37624518	1987	1987	1987	1987	559
584	20240607	102500	36513785	1987	1987	1987	1987	0
585	20240607	102400	36513785	1987	1987	1987	1987	0
586	20240607	102300	36513785	1987	1987	1987	1987	4
587	20240607	102200	36505837	1987	1987	1987	1987	92
588	20240607	102100	36323033	1987	1987	1987	1987	1034
589	20240607	102000	34268475	1991	1991	1991	1991	0
590	20240607	101900	34268475	1991	1991	1991	1991	0
591	20240607	101800	34268475	1991	1991	1991	1991	0
592	20240607	101700	34268475	1991	1991	1991	1991	0
593	20240607	101600	34268475	1991	1991	1991	1981	30
594	20240607	101500	34208773	1981	1982	1982	1981	717
595	20240607	101400	32788373	1981	1981	1981	1981	0
596	20240607	101300	32788373	1981	1981	1981	1981	0
597	20240607	101200	32788373	1981	1981	1981	1981	0
598	20240607	101100	32788373	1981	1981	1981	1981	0
599	20240607	101000	32788373	1981	1989	1989	1981	4370
600	20240607	100900	24108638	1989	1989	1989	1989	118
601	20240607	100800	23873936	1988	1988	1988	1988	0
602	20240607	100700	23873936	1988	1988	1988	1988	0
603	20240607	100600	23873936	1988	1988	1988	1988	0
604	20240607	100500	23873936	1988	1988	1988	1988	0
605	20240607	100400	23873936	1988	1992	1992	1988	3122
606	20240607	100300	17664042	1992	1992	1992	1992	14
607	20240607	100200	17636154	1992	1992	1992	1992	0
608	20240607	100100	17636154	1992	1992	1992	1992	0
609	20240607	100000	17636154	1992	1992	1992	1992	1
610	20240607	095900	17634162	1991	1991	1991	1991	649
611	20240607	095800	16342003	1992	1993	1993	1992	484
612	20240607	095700	15377874	1993	1993	1993	1993	0
613	20240607	095600	15377874	1993	1993	1993	1993	0
614	20240607	095500	15377874	1993	1993	1993	1993	10
615	20240607	095400	15357944	1993	1993	1993	1993	50
616	20240607	095300	15258294	1993	1993	1993	1993	100
617	20240607	095200	15058994	1993	1993	1993	1993	0
618	20240607	095100	15058994	1993	1993	1993	1993	0
619	20240607	095000	15058994	1993	1993	1993	1993	0
620	20240607	094900	15058994	1993	1993	1993	1993	0
621	20240607	094800	15058994	1993	1993	1993	1993	0
622	20240607	094700	15058994	1993	1993	1993	1993	0
623	20240607	094600	15058994	1993	1993	1993	1993	20
624	20240607	094500	15019134	1993	1993	1993	1993	100
625	20240607	094400	14819834	1993	1993	1993	1993	0
626	20240607	094300	14819834	1993	1993	1993	1993	0
627	20240607	094200	14819834	1993	1993	1993	1993	0
628	20240607	094100	14819834	1993	1992	1993	1992	53
629	20240607	094000	14714256	1991	1991	1991	1991	0
630	20240607	093900	14714256	1991	1991	1991	1991	21
631	20240607	093800	14672445	1991	1991	1991	1991	0
632	20240607	093700	14672445	1991	1991	1991	1991	80
633	20240607	093600	14513165	1992	1992	1992	1992	0
634	20240607	093500	14513165	1992	1992	1992	1992	71
635	20240607	093400	14371733	1992	1992	1992	1992	1
636	20240607	093300	14369741	1993	1993	1993	1993	11
637	20240607	093200	14347818	1993	1993	1993	1993	1
638	20240607	093100	14345825	1993	1993	1993	1993	0
639	20240607	093000	14345825	1993	1993	1993	1989	872
640	20240607	092900	12610804	1993	1993	1993	1993	5
641	20240607	092800	12600839	1993	1994	1994	1993	142
642	20240607	092700	12317817	1994	1994	1994	1994	0
643	20240607	092600	12317817	1994	1994	1994	1994	566
644	20240607	092500	11189213	1995	1995	1995	1995	0
645	20240607	092400	11189213	1995	1995	1995	1995	108
646	20240607	092300	10973753	1998	1998	1998	1998	0
647	20240607	092200	10973753	1998	1998	1998	1998	0
648	20240607	092100	10973753	1998	1998	1998	1998	1
649	20240607	092000	10971755	1995	1995	1995	1995	1253
650	20240607	091900	8472020	1998	1998	1998	1998	10
651	20240607	091800	8452040	1998	1998	1998	1998	0
652	20240607	091700	8452040	1998	1998	1998	1998	0
653	20240607	091600	8452040	1998	1998	1998	1998	5
654	20240607	091500	8442050	1998	1998	1998	1998	1
655	20240607	091400	8440052	1997	1997	1997	1997	0
656	20240607	091300	8440052	1997	1998	1998	1997	777
657	20240607	091200	6888038	1999	1999	1999	1999	29
658	20240607	091100	6830067	1998	1998	1998	1998	0
659	20240607	091000	6830067	1998	1998	1998	1998	0
660	20240607	090900	6830067	1998	1998	1998	1998	1005
661	20240607	090800	4822077	1999	1999	1999	1999	0
662	20240607	090700	4822077	1999	1999	1999	1999	38
663	20240607	090600	4746115	2000	2005	2005	2000	418
664	20240607	090500	3908560	2010	2010	2010	2010	354
665	20240607	090400	3197020	2020	2020	2020	2020	10
666	20240607	090300	3176820	2025	2025	2025	2025	0
667	20240607	090200	3176820	2025	2025	2025	2025	0
668	20240607	090100	3176820	2025	2025	2025	2025	0
669	20240607	090000	3176820	2025	2010	2030	2010	1570