KissMeData/039310/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	192400	101222849	1980	1980	1980	1980	2529
3	20240603	192300	101222849	1980	1980	1980	1980	0
4	20240603	192200	101222849	1980	1980	1980	1980	0
5	20240603	192100	101222849	1980	1980	1980	1980	0
6	20240603	192000	101222849	1980	1980	1980	1980	0
7	20240603	191900	101222849	1980	1980	1980	1980	0
8	20240603	191800	101222849	1980	1980	1980	1980	0
9	20240603	191700	101222849	1980	1980	1980	1980	0
10	20240603	191600	101222849	1980	1980	1980	1980	0
11	20240603	191500	101222849	1980	1980	1980	1980	0
12	20240603	191400	101222849	1980	1980	1980	1980	0
13	20240603	191300	101222849	1980	1980	1980	1980	0
14	20240603	191200	101222849	1980	1980	1980	1980	0
15	20240603	191100	101222849	1980	1980	1980	1980	0
16	20240603	191000	101222849	1980	1980	1980	1980	0
17	20240603	190900	101222849	1980	1980	1980	1980	0
18	20240603	190800	101222849	1980	1980	1980	1980	0
19	20240603	190700	101222849	1980	1980	1980	1980	0
20	20240603	190600	101222849	1980	1980	1980	1980	0
21	20240603	190500	101222849	1980	1980	1980	1980	0
22	20240603	190400	101222849	1980	1980	1980	1980	0
23	20240603	190300	101222849	1980	1980	1980	1980	0
24	20240603	190200	101222849	1980	1980	1980	1980	0
25	20240603	190100	101222849	1980	1980	1980	1980	0
26	20240603	190000	101222849	1980	1980	1980	1980	0
27	20240603	185900	101222849	1980	1980	1980	1980	0
28	20240603	185800	101222849	1980	1980	1980	1980	0
29	20240603	185700	101222849	1980	1980	1980	1980	0
30	20240603	185600	101222849	1980	1980	1980	1980	0
31	20240603	185500	101222849	1980	1980	1980	1980	0
32	20240603	185400	101222849	1980	1980	1980	1980	2529
33	20240603	185300	101222849	1980	1980	1980	1980	0
34	20240603	185200	101222849	1980	1980	1980	1980	0
35	20240603	185100	101222849	1980	1980	1980	1980	0
36	20240603	185000	101222849	1980	1980	1980	1980	0
37	20240603	184900	101222849	1980	1980	1980	1980	0
38	20240603	184800	101222849	1980	1980	1980	1980	0
39	20240603	184700	101222849	1980	1980	1980	1980	0
40	20240603	184600	101222849	1980	1980	1980	1980	0
41	20240603	184500	101222849	1980	1980	1980	1980	0
42	20240603	184400	101222849	1980	1980	1980	1980	0
43	20240603	184300	101222849	1980	1980	1980	1980	0
44	20240603	184200	101222849	1980	1980	1980	1980	0
45	20240603	184100	101222849	1980	1980	1980	1980	0
46	20240603	184000	101222849	1980	1980	1980	1980	0
47	20240603	183900	101222849	1980	1980	1980	1980	0
48	20240603	183800	101222849	1980	1980	1980	1980	0
49	20240603	183700	101222849	1980	1980	1980	1980	0
50	20240603	183600	101222849	1980	1980	1980	1980	0
51	20240603	183500	101222849	1980	1980	1980	1980	0
52	20240603	183400	101222849	1980	1980	1980	1980	0
53	20240603	183300	101222849	1980	1980	1980	1980	0
54	20240603	183200	101222849	1980	1980	1980	1980	0
55	20240603	183100	101222849	1980	1980	1980	1980	0
56	20240603	183000	101222849	1980	1980	1980	1980	0
57	20240603	182900	101222849	1980	1980	1980	1980	0
58	20240603	182800	101222849	1980	1980	1980	1980	0
59	20240603	182700	101222849	1980	1980	1980	1980	0
60	20240603	182600	101222849	1980	1980	1980	1980	0
61	20240603	182500	101222849	1980	1980	1980	1980	0
62	20240603	182400	101222849	1980	1980	1980	1980	2529
63	20240603	182300	101222849	1980	1980	1980	1980	0
64	20240603	182200	101222849	1980	1980	1980	1980	0
65	20240603	182100	101222849	1980	1980	1980	1980	0
66	20240603	182000	101222849	1980	1980	1980	1980	0
67	20240603	181900	101222849	1980	1980	1980	1980	0
68	20240603	181800	101222849	1980	1980	1980	1980	0
69	20240603	181700	101222849	1980	1980	1980	1980	0
70	20240603	181600	101222849	1980	1980	1980	1980	0
71	20240603	181500	101222849	1980	1980	1980	1980	0
72	20240603	181400	101222849	1980	1980	1980	1980	0
73	20240603	181300	101222849	1980	1980	1980	1980	0
74	20240603	181200	101222849	1980	1980	1980	1980	0
75	20240603	181100	101222849	1980	1980	1980	1980	0
76	20240603	181000	101222849	1980	1980	1980	1980	0
77	20240603	180900	101222849	1980	1980	1980	1980	0
78	20240603	180800	101222849	1980	1980	1980	1980	0
79	20240603	180700	101222849	1980	1980	1980	1980	0
80	20240603	180600	101222849	1980	1980	1980	1980	0
81	20240603	180500	101222849	1980	1980	1980	1980	0
82	20240603	180400	101222849	1980	1980	1980	1980	0
83	20240603	180300	101222849	1980	1980	1980	1980	0
84	20240603	180200	101222849	1980	1980	1980	1980	0
85	20240603	180100	101222849	1980	1980	1980	1980	0
86	20240603	180000	101222849	1980	1980	1980	1980	0
87	20240603	175900	101222849	1980	1980	1980	1980	0
88	20240603	175800	101222849	1980	1980	1980	1980	0
89	20240603	175700	101222849	1980	1980	1980	1980	0
90	20240603	175600	101222849	1980	1980	1980	1980	0
91	20240603	175500	101222849	1980	1980	1980	1980	0
92	20240603	175400	101222849	1980	1980	1980	1980	2529
93	20240603	175300	101222849	1980	1980	1980	1980	0
94	20240603	175200	101222849	1980	1980	1980	1980	0
95	20240603	175100	101222849	1980	1980	1980	1980	0
96	20240603	175000	101222849	1980	1980	1980	1980	0
97	20240603	174900	101222849	1980	1980	1980	1980	0
98	20240603	174800	101222849	1980	1980	1980	1980	0
99	20240603	174700	101222849	1980	1980	1980	1980	0
100	20240603	174600	101222849	1980	1980	1980	1980	0
101	20240603	174500	101222849	1980	1980	1980	1980	0
102	20240603	174400	101222849	1980	1980	1980	1980	0
103	20240603	174300	101222849	1980	1980	1980	1980	0
104	20240603	174200	101222849	1980	1980	1980	1980	0
105	20240603	174100	101222849	1980	1980	1980	1980	0
106	20240603	174000	101222849	1980	1980	1980	1980	0
107	20240603	173900	101222849	1980	1980	1980	1980	0
108	20240603	173800	101222849	1980	1980	1980	1980	0
109	20240603	173700	101222849	1980	1980	1980	1980	0
110	20240603	173600	101222849	1980	1980	1980	1980	0
111	20240603	173500	101222849	1980	1980	1980	1980	0
112	20240603	173400	101222849	1980	1980	1980	1980	0
113	20240603	173300	101222849	1980	1980	1980	1980	0
114	20240603	173200	101222849	1980	1980	1980	1980	0
115	20240603	173100	101222849	1980	1980	1980	1980	0
116	20240603	173000	101222849	1980	1980	1980	1980	0
117	20240603	172900	101222849	1980	1980	1980	1980	0
118	20240603	172800	101222849	1980	1980	1980	1980	0
119	20240603	172700	101222849	1980	1980	1980	1980	0
120	20240603	172600	101222849	1980	1980	1980	1980	0
121	20240603	172500	101222849	1980	1980	1980	1980	0
122	20240603	172400	101222849	1980	1980	1980	1980	2529
123	20240603	172300	101222849	1980	1980	1980	1980	0
124	20240603	172200	101222849	1980	1980	1980	1980	0
125	20240603	172100	101222849	1980	1980	1980	1980	0
126	20240603	172000	101222849	1980	1980	1980	1980	0
127	20240603	171900	101222849	1980	1980	1980	1980	0
128	20240603	171800	101222849	1980	1980	1980	1980	0
129	20240603	171700	101222849	1980	1980	1980	1980	0
130	20240603	171600	101222849	1980	1980	1980	1980	0
131	20240603	171500	101222849	1980	1980	1980	1980	0
132	20240603	171400	101222849	1980	1980	1980	1980	0
133	20240603	171300	101222849	1980	1980	1980	1980	0
134	20240603	171200	101222849	1980	1980	1980	1980	0
135	20240603	171100	101222849	1980	1980	1980	1980	0
136	20240603	171000	101222849	1980	1980	1980	1980	0
137	20240603	170900	101222849	1980	1980	1980	1980	0
138	20240603	170800	101222849	1980	1980	1980	1980	0
139	20240603	170700	101222849	1980	1980	1980	1980	0
140	20240603	170600	101222849	1980	1980	1980	1980	0
141	20240603	170500	101222849	1980	1980	1980	1980	0
142	20240603	170400	101222849	1980	1980	1980	1980	0
143	20240603	170300	101222849	1980	1980	1980	1980	0
144	20240603	170200	101222849	1980	1980	1980	1980	0
145	20240603	170100	101222849	1980	1980	1980	1980	0
146	20240603	170000	101222849	1980	1980	1980	1980	0
147	20240603	165900	101222849	1980	1980	1980	1980	0
148	20240603	165800	101222849	1980	1980	1980	1980	0
149	20240603	165700	101222849	1980	1980	1980	1980	0
150	20240603	165600	101222849	1980	1980	1980	1980	0
151	20240603	165500	101222849	1980	1980	1980	1980	0
152	20240603	165400	101222849	1980	1980	1980	1980	2529
153	20240603	165300	101222849	1980	1980	1980	1980	0
154	20240603	165200	101222849	1980	1980	1980	1980	0
155	20240603	165100	101222849	1980	1980	1980	1980	0
156	20240603	165000	101222849	1980	1980	1980	1980	0
157	20240603	164900	101222849	1980	1980	1980	1980	0
158	20240603	164800	101222849	1980	1980	1980	1980	0
159	20240603	164700	101222849	1980	1980	1980	1980	0
160	20240603	164600	101222849	1980	1980	1980	1980	0
161	20240603	164500	101222849	1980	1980	1980	1980	0
162	20240603	164400	101222849	1980	1980	1980	1980	0
163	20240603	164300	101222849	1980	1980	1980	1980	0
164	20240603	164200	101222849	1980	1980	1980	1980	0
165	20240603	164100	101222849	1980	1980	1980	1980	0
166	20240603	164000	101222849	1980	1980	1980	1980	0
167	20240603	163900	101222849	1980	1980	1980	1980	0
168	20240603	163800	101222849	1980	1980	1980	1980	0
169	20240603	163700	101222849	1980	1980	1980	1980	0
170	20240603	163600	101222849	1980	1980	1980	1980	0
171	20240603	163500	101222849	1980	1980	1980	1980	0
172	20240603	163400	101222849	1980	1980	1980	1980	0
173	20240603	163300	101222849	1980	1980	1980	1980	0
174	20240603	163200	101222849	1980	1980	1980	1980	0
175	20240603	163100	101222849	1980	1980	1980	1980	0
176	20240603	163000	101222849	1980	1980	1980	1980	0
177	20240603	162900	101222849	1980	1980	1980	1980	0
178	20240603	162800	101222849	1980	1980	1980	1980	0
179	20240603	162700	101222849	1980	1980	1980	1980	0
180	20240603	162600	101222849	1980	1980	1980	1980	0
181	20240603	162500	101222849	1980	1980	1980	1980	0
182	20240603	162400	101222849	1980	1980	1980	1980	2529
183	20240603	162300	101222849	1980	1980	1980	1980	0
184	20240603	162200	101222849	1980	1980	1980	1980	0
185	20240603	162100	101222849	1980	1980	1980	1980	0
186	20240603	162000	101222849	1980	1980	1980	1980	0
187	20240603	161900	101222849	1980	1980	1980	1980	0
188	20240603	161800	101222849	1980	1980	1980	1980	0
189	20240603	161700	101222849	1980	1980	1980	1980	0
190	20240603	161600	101222849	1980	1980	1980	1980	0
191	20240603	161500	101222849	1980	1980	1980	1980	0
192	20240603	161400	101222849	1980	1980	1980	1980	0
193	20240603	161300	101222849	1980	1980	1980	1980	0
194	20240603	161200	101222849	1980	1980	1980	1980	0
195	20240603	161100	101222849	1980	1980	1980	1980	0
196	20240603	161000	101222849	1980	1980	1980	1980	0
197	20240603	160900	101222849	1980	1980	1980	1980	0
198	20240603	160800	101222849	1980	1980	1980	1980	0
199	20240603	160700	101222849	1980	1980	1980	1980	0
200	20240603	160600	101222849	1980	1980	1980	1980	0
201	20240603	160500	101222849	1980	1980	1980	1980	0
202	20240603	160400	101222849	1980	1980	1980	1980	0
203	20240603	160300	101222849	1980	1980	1980	1980	0
204	20240603	160200	101222849	1980	1980	1980	1980	0
205	20240603	160100	101222849	1980	1980	1980	1980	0
206	20240603	160000	101222849	1980	1980	1980	1980	0
207	20240603	155900	101222849	1980	1980	1980	1980	0
208	20240603	155800	101222849	1980	1980	1980	1980	0
209	20240603	155700	101222849	1980	1980	1980	1980	0
210	20240603	155600	101222849	1980	1980	1980	1980	0
211	20240603	155500	101222849	1980	1980	1980	1980	0
212	20240603	155400	101222849	1980	1980	1980	1980	2529
213	20240603	155300	101222849	1980	1980	1980	1980	0
214	20240603	155200	101222849	1980	1980	1980	1980	0
215	20240603	155100	101222849	1980	1980	1980	1980	0
216	20240603	155000	101222849	1980	1980	1980	1980	0
217	20240603	154900	101222849	1980	1980	1980	1980	0
218	20240603	154800	101222849	1980	1980	1980	1980	0
219	20240603	154700	101222849	1980	1980	1980	1980	0
220	20240603	154600	101222849	1980	1980	1980	1980	0
221	20240603	154500	101222849	1980	1980	1980	1980	0
222	20240603	154400	101222849	1980	1980	1980	1980	0
223	20240603	154300	101222849	1980	1980	1980	1980	0
224	20240603	154200	101222849	1980	1980	1980	1980	0
225	20240603	154100	101222849	1980	1980	1980	1980	0
226	20240603	154000	101222849	1980	1980	1980	1980	0
227	20240603	153900	101222849	1980	1980	1980	1980	0
228	20240603	153800	101222849	1980	1980	1980	1980	0
229	20240603	153700	101222849	1980	1980	1980	1980	0
230	20240603	153600	101222849	1980	1980	1980	1980	0
231	20240603	153500	101222849	1980	1980	1980	1980	0
232	20240603	153400	101222849	1980	1980	1980	1980	0
233	20240603	153300	101222849	1980	1980	1980	1980	0
234	20240603	153200	101222849	1980	1980	1980	1980	0
235	20240603	153100	101222849	1980	1980	1980	1980	0
236	20240603	153000	101222849	1980	1980	1980	1980	2529
237	20240603	152900	96215429	1967	1967	1967	1967	0
238	20240603	152800	96215429	1967	1967	1967	1967	0
239	20240603	152700	96215429	1967	1967	1967	1967	0
240	20240603	152600	96215429	1967	1967	1967	1967	0
241	20240603	152500	96215429	1967	1967	1967	1967	0
242	20240603	152400	96215429	1967	1967	1967	1967	0
243	20240603	152300	96215429	1967	1967	1967	1967	0
244	20240603	152200	96215429	1967	1967	1967	1967	0
245	20240603	152100	96215429	1967	1967	1967	1967	0
246	20240603	152000	96215429	1967	1967	1967	1967	0
247	20240603	151900	96215429	1967	1942	1967	1941	61
248	20240603	151800	96096991	1969	1969	1969	1969	0
249	20240603	151700	96096991	1969	1969	1969	1969	1
250	20240603	151600	96095022	1942	1942	1942	1942	0
251	20240603	151500	96095022	1942	1943	1943	1942	140
252	20240603	151400	95823011	1972	1971	1972	1971	20
253	20240603	151300	95783590	1957	1957	1957	1957	0
254	20240603	151200	95783590	1957	1957	1957	1957	1
255	20240603	151100	95781633	1941	1948	1948	1941	62
256	20240603	151000	95661241	1948	1949	1949	1948	14
257	20240603	150900	95633957	1949	1949	1949	1949	0
258	20240603	150800	95633957	1949	1957	1957	1949	264
259	20240603	150700	95119031	1956	1956	1956	1956	0
260	20240603	150600	95119031	1956	1957	1957	1956	118
261	20240603	150500	94888205	1972	1972	1972	1972	0
262	20240603	150400	94888205	1972	1969	1972	1969	23
263	20240603	150300	94842915	1969	1969	1969	1969	0
264	20240603	150200	94842915	1969	1968	1969	1968	2
265	20240603	150100	94838978	1951	1951	1951	1951	0
266	20240603	150000	94838978	1951	1951	1951	1951	1
267	20240603	145900	94837027	1969	1969	1969	1969	0
268	20240603	145800	94837027	1969	1969	1969	1969	1
269	20240603	145700	94835058	1969	1969	1969	1969	0
270	20240603	145600	94835058	1969	1969	1969	1969	0
271	20240603	145500	94835058	1969	1969	1969	1969	0
272	20240603	145400	94835058	1969	1969	1969	1969	0
273	20240603	145300	94835058	1969	1969	1969	1969	0
274	20240603	145200	94835058	1969	1969	1969	1969	0
275	20240603	145100	94835058	1969	1969	1969	1969	0
276	20240603	145000	94835058	1969	1969	1969	1969	0
277	20240603	144900	94835058	1969	1969	1969	1969	0
278	20240603	144800	94835058	1969	1969	1969	1969	0
279	20240603	144700	94835058	1969	1969	1969	1969	0
280	20240603	144600	94835058	1969	1969	1969	1969	0
281	20240603	144500	94835058	1969	1969	1969	1969	0
282	20240603	144400	94835058	1969	1969	1969	1969	0
283	20240603	144300	94835058	1969	1969	1969	1969	0
284	20240603	144200	94835058	1969	1969	1969	1969	0
285	20240603	144100	94835058	1969	1969	1969	1969	0
286	20240603	144000	94835058	1969	1969	1969	1969	0
287	20240603	143900	94835058	1969	1969	1969	1969	34
288	20240603	143800	94768112	1974	1974	1974	1974	0
289	20240603	143700	94768112	1974	1974	1974	1974	0
290	20240603	143600	94768112	1974	1974	1974	1974	0
291	20240603	143500	94768112	1974	1974	1974	1974	0
292	20240603	143400	94768112	1974	1974	1974	1974	0
293	20240603	143300	94768112	1974	1974	1974	1974	0
294	20240603	143200	94768112	1974	1974	1974	1974	0
295	20240603	143100	94768112	1974	1974	1974	1974	0
296	20240603	143000	94768112	1974	1974	1974	1946	32
297	20240603	142900	94705392	1946	1940	1974	1940	896
298	20240603	142800	92952050	1963	1963	1963	1963	0
299	20240603	142700	92952050	1963	1963	1963	1963	0
300	20240603	142600	92952050	1963	1963	1963	1963	0
301	20240603	142500	92952050	1963	1963	1963	1963	0
302	20240603	142400	92952050	1963	1963	1963	1963	0
303	20240603	142300	92952050	1963	1963	1963	1963	0
304	20240603	142200	92952050	1963	1963	1963	1963	0
305	20240603	142100	92952050	1963	1963	1963	1963	0
306	20240603	142000	92952050	1963	1963	1963	1963	0
307	20240603	141900	92952050	1963	1963	1963	1963	0
308	20240603	141800	92952050	1963	1963	1963	1963	0
309	20240603	141700	92952050	1963	1963	1963	1963	0
310	20240603	141600	92952050	1963	1963	1963	1963	0
311	20240603	141500	92952050	1963	1963	1963	1963	0
312	20240603	141400	92952050	1963	1963	1963	1963	0
313	20240603	141300	92952050	1963	1963	1963	1963	0
314	20240603	141200	92952050	1963	1963	1963	1963	0
315	20240603	141100	92952050	1963	1963	1963	1963	0
316	20240603	141000	92952050	1963	1963	1963	1963	0
317	20240603	140900	92952050	1963	1963	1963	1963	0
318	20240603	140800	92952050	1963	1963	1963	1963	0
319	20240603	140700	92952050	1963	1963	1963	1963	0
320	20240603	140600	92952050	1963	1950	1963	1950	3096
321	20240603	140500	86878497	1950	1950	1950	1950	0
322	20240603	140400	86878497	1950	1947	1950	1947	2062
323	20240603	140300	82857894	1947	1947	1947	1947	0
324	20240603	140200	82857894	1947	1947	1947	1947	1
325	20240603	140100	82855947	1939	1938	1939	1938	1174
326	20240603	140000	80580561	1937	1933	1937	1933	1938
327	20240603	135900	76829017	1933	1933	1933	1933	0
328	20240603	135800	76829017	1933	1933	1933	1933	0
329	20240603	135700	76829017	1933	1933	1933	1933	0
330	20240603	135600	76829017	1933	1933	1933	1933	0
331	20240603	135500	76829017	1933	1933	1933	1933	0
332	20240603	135400	76829017	1933	1933	1933	1933	0
333	20240603	135300	76829017	1933	1933	1933	1933	0
334	20240603	135200	76829017	1933	1933	1933	1933	860
335	20240603	135100	75166637	1934	1934	1934	1934	1
336	20240603	135000	75164703	1934	1934	1934	1934	0
337	20240603	134900	75164703	1934	1934	1934	1934	0
338	20240603	134800	75164703	1934	1934	1934	1934	0
339	20240603	134700	75164703	1934	1934	1934	1934	0
340	20240603	134600	75164703	1934	1934	1934	1934	0
341	20240603	134500	75164703	1934	1934	1934	1934	1
342	20240603	134400	75162769	1936	1936	1936	1936	0
343	20240603	134300	75162769	1936	1936	1936	1936	53
344	20240603	134200	75060161	1928	1928	1928	1928	26
345	20240603	134100	75010033	1927	1927	1927	1927	36
346	20240603	134000	74940661	1927	1927	1927	1927	20
347	20240603	133900	74902121	1927	1927	1927	1927	0
348	20240603	133800	74902121	1927	1927	1927	1927	88
349	20240603	133700	74732545	1926	1926	1926	1926	0
350	20240603	133600	74732545	1926	1926	1926	1926	0
351	20240603	133500	74732545	1926	1926	1926	1926	0
352	20240603	133400	74732545	1926	1928	1928	1926	788
353	20240603	133300	73214085	1938	1938	1938	1938	0
354	20240603	133200	73214085	1938	1938	1938	1938	88
355	20240603	133100	73043541	1938	1938	1938	1938	0
356	20240603	133000	73043541	1938	1938	1938	1938	1
357	20240603	132900	73041603	1926	1926	1926	1926	0
358	20240603	132800	73041603	1926	1926	1926	1926	0
359	20240603	132700	73041603	1926	1926	1926	1926	0
360	20240603	132600	73041603	1926	1926	1926	1926	0
361	20240603	132500	73041603	1926	1928	1928	1926	66
362	20240603	132400	72914361	1928	1937	1937	1928	1200
363	20240603	132300	70598606	1939	1938	1939	1938	182
364	20240603	132200	70245889	1941	1941	1941	1941	0
365	20240603	132100	70245889	1941	1941	1941	1941	0
366	20240603	132000	70245889	1941	1941	1941	1941	0
367	20240603	131900	70245889	1941	1941	1941	1941	0
368	20240603	131800	70245889	1941	1941	1941	1941	0
369	20240603	131700	70245889	1941	1940	1941	1940	567
370	20240603	131600	69145842	1941	1941	1941	1941	0
371	20240603	131500	69145842	1941	1941	1941	1941	0
372	20240603	131400	69145842	1941	1941	1941	1941	0
373	20240603	131300	69145842	1941	1941	1941	1941	1
374	20240603	131200	69143901	1939	1939	1939	1939	34
375	20240603	131100	69077975	1942	1939	1942	1939	238
376	20240603	131000	68616487	1939	1939	1939	1939	0
377	20240603	130900	68616487	1939	1939	1939	1939	0
378	20240603	130800	68616487	1939	1939	1939	1939	1
379	20240603	130700	68614548	1939	1939	1939	1939	0
380	20240603	130600	68614548	1939	1939	1939	1939	1
381	20240603	130500	68612609	1937	1937	1937	1937	111
382	20240603	130400	68397602	1939	1939	1939	1939	104
383	20240603	130300	68195946	1939	1939	1939	1939	0
384	20240603	130200	68195946	1939	1939	1939	1939	111
385	20240603	130100	67980717	1939	1939	1939	1939	0
386	20240603	130000	67980717	1939	1939	1939	1939	0
387	20240603	125900	67980717	1939	1939	1939	1939	0
388	20240603	125800	67980717	1939	1939	1939	1939	0
389	20240603	125700	67980717	1939	1939	1939	1939	0
390	20240603	125600	67980717	1939	1939	1939	1939	30
391	20240603	125500	67922547	1939	1939	1939	1939	1
392	20240603	125400	67920608	1937	1937	1937	1937	451
393	20240603	125300	67047021	1937	1937	1937	1937	1
394	20240603	125200	67045084	1937	1937	1937	1937	0
395	20240603	125100	67045084	1937	1937	1937	1937	6
396	20240603	125000	67033462	1937	1937	1937	1937	0
397	20240603	124900	67033462	1937	1937	1937	1937	0
398	20240603	124800	67033462	1937	1937	1937	1937	0
399	20240603	124700	67033462	1937	1937	1937	1937	10
400	20240603	124600	67014092	1937	1937	1937	1937	1
401	20240603	124500	67012155	1935	1937	1937	1935	115
402	20240603	124400	66789430	1935	1935	1935	1935	0
403	20240603	124300	66789430	1935	1935	1935	1935	0
404	20240603	124200	66789430	1935	1935	1935	1935	45
405	20240603	124100	66702355	1935	1932	1935	1932	4
406	20240603	124000	66694621	1935	1935	1935	1935	4
407	20240603	123900	66686881	1935	1935	1935	1935	0
408	20240603	123800	66686881	1935	1935	1935	1935	0
409	20240603	123700	66686881	1935	1935	1935	1935	0
410	20240603	123600	66686881	1935	1935	1935	1935	0
411	20240603	123500	66686881	1935	1935	1935	1935	2
412	20240603	123400	66683011	1931	1931	1931	1931	0
413	20240603	123300	66683011	1931	1931	1931	1931	0
414	20240603	123200	66683011	1931	1931	1931	1931	0
415	20240603	123100	66683011	1931	1931	1931	1931	48
416	20240603	123000	66590323	1931	1929	1931	1929	77
417	20240603	122900	66441694	1929	1930	1930	1929	282
418	20240603	122800	65897497	1931	1933	1933	1931	369
419	20240603	122700	65184783	1933	1933	1933	1933	63
420	20240603	122600	65063004	1937	1937	1937	1937	0
421	20240603	122500	65063004	1937	1937	1937	1937	0
422	20240603	122400	65063004	1937	1937	1937	1937	0
423	20240603	122300	65063004	1937	1937	1937	1937	1
424	20240603	122200	65061067	1934	1934	1934	1934	0
425	20240603	122100	65061067	1934	1934	1934	1934	50
426	20240603	122000	64964367	1934	1934	1934	1934	0
427	20240603	121900	64964367	1934	1934	1934	1934	0
428	20240603	121800	64964367	1934	1934	1934	1934	1
429	20240603	121700	64962433	1931	1931	1931	1931	0
430	20240603	121600	64962433	1931	1931	1931	1931	0
431	20240603	121500	64962433	1931	1933	1933	1931	227
432	20240603	121400	64524047	1934	1934	1934	1934	0
433	20240603	121300	64524047	1934	1934	1934	1934	13
434	20240603	121200	64498905	1934	1934	1934	1934	0
435	20240603	121100	64498905	1934	1934	1934	1934	3
436	20240603	121000	64493103	1934	1934	1934	1934	0
437	20240603	120900	64493103	1934	1934	1934	1934	0
438	20240603	120800	64493103	1934	1934	1934	1934	0
439	20240603	120700	64493103	1934	1934	1934	1934	1
440	20240603	120600	64491169	1935	1936	1936	1935	2
441	20240603	120500	64487298	1937	1937	1937	1937	1
442	20240603	120400	64485361	1939	1939	1939	1939	25
443	20240603	120300	64436886	1940	1940	1940	1940	0
444	20240603	120200	64436886	1940	1940	1940	1940	0
445	20240603	120100	64436886	1940	1940	1940	1940	0
446	20240603	120000	64436886	1940	1940	1940	1940	3
447	20240603	115900	64431066	1943	1943	1943	1943	0
448	20240603	115800	64431066	1943	1943	1943	1943	0
449	20240603	115700	64431066	1943	1943	1943	1943	0
450	20240603	115600	64431066	1943	1943	1943	1943	0
451	20240603	115500	64431066	1943	1943	1943	1943	0
452	20240603	115400	64431066	1943	1943	1943	1943	0
453	20240603	115300	64431066	1943	1943	1943	1943	0
454	20240603	115200	64431066	1943	1943	1943	1943	0
455	20240603	115100	64431066	1943	1943	1943	1943	0
456	20240603	115000	64431066	1943	1934	1958	1934	9581
457	20240603	114900	45889391	1865	1865	1865	1865	0
458	20240603	114800	45889391	1865	1969	1969	1865	7217
459	20240603	114700	31836361	1980	1980	1980	1980	0
460	20240603	114600	31836361	1980	1980	1980	1980	0
461	20240603	114500	31836361	1980	1980	1980	1980	0
462	20240603	114400	31836361	1980	1980	1980	1980	0
463	20240603	114300	31836361	1980	1980	1980	1980	0
464	20240603	114200	31836361	1980	1980	1980	1980	0
465	20240603	114100	31836361	1980	1980	1980	1980	0
466	20240603	114000	31836361	1980	1980	1980	1980	0
467	20240603	113900	31836361	1980	1980	1980	1980	0
468	20240603	113800	31836361	1980	1980	1980	1980	0
469	20240603	113700	31836361	1980	1980	1980	1980	0
470	20240603	113600	31836361	1980	1980	1980	1980	0
471	20240603	113500	31836361	1980	1980	1980	1980	0
472	20240603	113400	31836361	1980	1980	1980	1980	0
473	20240603	113300	31836361	1980	1980	1980	1980	0
474	20240603	113200	31836361	1980	1980	1980	1980	0
475	20240603	113100	31836361	1980	1980	1980	1980	0
476	20240603	113000	31836361	1980	1980	1980	1980	0
477	20240603	112900	31836361	1980	1980	1980	1980	0
478	20240603	112800	31836361	1980	1980	1980	1980	0
479	20240603	112700	31836361	1980	1980	1980	1980	0
480	20240603	112600	31836361	1980	1980	1980	1980	0
481	20240603	112500	31836361	1980	1980	1980	1980	0
482	20240603	112400	31836361	1980	1980	1980	1980	0
483	20240603	112300	31836361	1980	1980	1980	1980	0
484	20240603	112200	31836361	1980	1980	1980	1980	0
485	20240603	112100	31836361	1980	1980	1980	1980	0
486	20240603	112000	31836361	1980	1980	1980	1980	0
487	20240603	111900	31836361	1980	1980	1980	1980	1
488	20240603	111800	31834381	1981	1981	1981	1981	0
489	20240603	111700	31834381	1981	1981	1981	1981	1
490	20240603	111600	31832400	1969	1969	1969	1969	0
491	20240603	111500	31832400	1969	1969	1969	1969	0
492	20240603	111400	31832400	1969	1969	1969	1969	0
493	20240603	111300	31832400	1969	1969	1969	1969	40
494	20240603	111200	31753640	1969	1971	1971	1969	1000
495	20240603	111100	29784627	1971	1971	1971	1971	100
496	20240603	111000	29587527	1991	1991	1991	1991	0
497	20240603	110900	29587527	1991	1991	1991	1991	0
498	20240603	110800	29587527	1991	1991	1991	1991	0
499	20240603	110700	29587527	1991	1991	1991	1991	0
500	20240603	110600	29587527	1991	1991	1991	1991	0
501	20240603	110500	29587527	1991	1991	1991	1991	0
502	20240603	110400	29587527	1991	1991	1991	1991	0
503	20240603	110300	29587527	1991	1991	1991	1991	0
504	20240603	110200	29587527	1991	1991	1991	1991	0
505	20240603	110100	29587527	1991	1991	1991	1991	0
506	20240603	110000	29587527	1991	1991	1991	1991	0
507	20240603	105900	29587527	1991	1991	1991	1991	0
508	20240603	105800	29587527	1991	1991	1991	1991	0
509	20240603	105700	29587527	1991	1991	1991	1991	0
510	20240603	105600	29587527	1991	1991	1991	1991	0
511	20240603	105500	29587527	1991	1991	1991	1991	0
512	20240603	105400	29587527	1991	1991	1991	1991	0
513	20240603	105300	29587527	1991	1991	1991	1991	0
514	20240603	105200	29587527	1991	1991	1991	1991	0
515	20240603	105100	29587527	1991	1991	1991	1991	0
516	20240603	105000	29587527	1991	1991	1991	1991	0
517	20240603	104900	29587527	1991	1991	1991	1991	0
518	20240603	104800	29587527	1991	1991	1991	1991	0
519	20240603	104700	29587527	1991	1991	1991	1991	2
520	20240603	104600	29583545	1970	1970	1970	1970	0
521	20240603	104500	29583545	1970	1972	1972	1970	310
522	20240603	104400	28972750	1971	1979	1979	1971	738
523	20240603	104300	27516710	1979	1980	1980	1979	500
524	20240603	104200	26526787	1980	1980	1980	1980	29
525	20240603	104100	26469367	1991	1991	1991	1991	0
526	20240603	104000	26469367	1991	1990	1991	1990	2519
527	20240603	103900	21454966	1980	1980	1980	1980	28
528	20240603	103800	21399526	1990	1990	1990	1990	2
529	20240603	103700	21395546	1990	1990	1990	1990	0
530	20240603	103600	21395546	1990	1990	1990	1990	0
531	20240603	103500	21395546	1990	1990	1990	1990	0
532	20240603	103400	21395546	1990	1990	1990	1990	0
533	20240603	103300	21395546	1990	1990	1990	1990	0
534	20240603	103200	21395546	1990	1990	1990	1990	0
535	20240603	103100	21395546	1990	1990	1990	1990	0
536	20240603	103000	21395546	1990	1990	1990	1990	0
537	20240603	102900	21395546	1990	1990	1990	1990	0
538	20240603	102800	21395546	1990	1990	1990	1990	0
539	20240603	102700	21395546	1990	1990	1990	1990	0
540	20240603	102600	21395546	1990	1990	1990	1990	0
541	20240603	102500	21395546	1990	1990	1990	1990	0
542	20240603	102400	21395546	1990	1990	1990	1990	0
543	20240603	102300	21395546	1990	1990	1990	1990	0
544	20240603	102200	21395546	1990	1990	1990	1990	0
545	20240603	102100	21395546	1990	1990	1990	1990	0
546	20240603	102000	21395546	1990	1990	1990	1990	0
547	20240603	101900	21395546	1990	1990	1990	1990	0
548	20240603	101800	21395546	1990	1990	1990	1990	0
549	20240603	101700	21395546	1990	1990	1990	1990	1
550	20240603	101600	21393556	1989	1989	1989	1989	0
551	20240603	101500	21393556	1989	1989	1989	1989	0
552	20240603	101400	21393556	1989	1989	1989	1989	0
553	20240603	101300	21393556	1989	1989	1989	1989	4
554	20240603	101200	21385600	1990	1990	1990	1990	0
555	20240603	101100	21385600	1990	1990	1990	1990	0
556	20240603	101000	21385600	1990	1990	1990	1990	0
557	20240603	100900	21385600	1990	1990	1990	1990	0
558	20240603	100800	21385600	1990	1990	1990	1990	0
559	20240603	100700	21385600	1990	1990	1990	1990	0
560	20240603	100600	21385600	1990	1990	1990	1990	125
561	20240603	100500	21136850	1991	1991	1991	1991	0
562	20240603	100400	21136850	1991	1991	1991	1991	0
563	20240603	100300	21136850	1991	1991	1991	1991	0
564	20240603	100200	21136850	1991	1991	1991	1991	0
565	20240603	100100	21136850	1991	1991	1991	1991	0
566	20240603	100000	21136850	1991	1991	1991	1991	0
567	20240603	095900	21136850	1991	1991	1991	1991	0
568	20240603	095800	21136850	1991	1991	1991	1991	0
569	20240603	095700	21136850	1991	1991	1991	1991	0
570	20240603	095600	21136850	1991	1991	1991	1991	0
571	20240603	095500	21136850	1991	1991	1991	1991	0
572	20240603	095400	21136850	1991	1991	1991	1991	0
573	20240603	095300	21136850	1991	1983	1991	1983	1440
574	20240603	095200	18280063	1979	1982	1982	1979	2256
575	20240603	095100	13809105	1982	1982	1982	1982	0
576	20240603	095000	13809105	1982	1982	1982	1982	0
577	20240603	094900	13809105	1982	1982	1982	1982	0
578	20240603	094800	13809105	1982	1982	1982	1982	0
579	20240603	094700	13809105	1982	1982	1982	1982	0
580	20240603	094600	13809105	1982	1982	1982	1982	0
581	20240603	094500	13809105	1982	1982	1982	1982	0
582	20240603	094400	13809105	1982	1982	1982	1982	0
583	20240603	094300	13809105	1982	1982	1982	1982	0
584	20240603	094200	13809105	1982	1982	1982	1982	0
585	20240603	094100	13809105	1982	1982	1982	1982	0
586	20240603	094000	13809105	1982	1982	1982	1982	0
587	20240603	093900	13809105	1982	1982	1982	1982	0
588	20240603	093800	13809105	1982	1982	1982	1982	0
589	20240603	093700	13809105	1982	1982	1982	1982	0
590	20240603	093600	13809105	1982	1982	1982	1982	1165
591	20240603	093500	11500075	1983	1983	1983	1983	0
592	20240603	093400	11500075	1983	1983	1983	1983	0
593	20240603	093300	11500075	1983	1983	1983	1983	250
594	20240603	093200	11004325	1983	1983	1983	1983	1
595	20240603	093100	11002342	1983	1983	1983	1983	5
596	20240603	093000	10992427	1982	1982	1982	1982	0
597	20240603	092900	10992427	1982	1982	1982	1982	709
598	20240603	092800	9587189	1982	1982	1982	1982	0
599	20240603	092700	9587189	1982	1982	1983	1982	1621
600	20240603	092600	6373867	1987	1987	1987	1987	0
601	20240603	092500	6373867	1987	1987	1987	1987	0
602	20240603	092400	6373867	1987	1987	1987	1987	0
603	20240603	092300	6373867	1987	1987	1987	1987	0
604	20240603	092200	6373867	1987	1987	1987	1987	0
605	20240603	092100	6373867	1987	1987	1987	1987	0
606	20240603	092000	6373867	1987	1987	1987	1987	1
607	20240603	091900	6371880	1980	1980	1980	1980	0
608	20240603	091800	6371880	1980	1980	1980	1980	0
609	20240603	091700	6371880	1980	1980	1980	1980	0
610	20240603	091600	6371880	1980	1980	1980	1980	0
611	20240603	091500	6371880	1980	1980	1980	1980	2
612	20240603	091400	6367920	1980	1980	1980	1980	400
613	20240603	091300	5575920	1980	1980	1980	1980	0
614	20240603	091200	5575920	1980	1980	1980	1980	0
615	20240603	091100	5575920	1980	1980	1980	1980	0
616	20240603	091000	5575920	1980	1980	1980	1980	0
617	20240603	090900	5575920	1980	1980	1980	1980	0
618	20240603	090800	5575920	1980	1980	1980	1980	200
619	20240603	090700	5179920	2000	2000	2000	2000	0
620	20240603	090600	5179920	2000	2000	2000	2000	0
621	20240603	090500	5179920	2000	2000	2000	2000	1
622	20240603	090400	5177920	1978	1978	1978	1978	0
623	20240603	090300	5177920	1978	1978	1978	1978	0
624	20240603	090200	5177920	1978	1978	1978	1978	167
625	20240603	090100	4847594	2000	2000	2000	2000	0
626	20240603	090000	4847594	2000	1978	2000	1978	1794