KissMeData/013520/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	185900	73005121	1949	1949	1949	1949	1305
3	20240603	185800	73005121	1949	1949	1949	1949	0
4	20240603	185700	73005121	1949	1949	1949	1949	0
5	20240603	185600	73005121	1949	1949	1949	1949	0
6	20240603	185500	73005121	1949	1949	1949	1949	0
7	20240603	185400	73005121	1949	1949	1949	1949	0
8	20240603	185300	73005121	1949	1949	1949	1949	0
9	20240603	185200	73005121	1949	1949	1949	1949	0
10	20240603	185100	73005121	1949	1949	1949	1949	0
11	20240603	185000	73005121	1949	1949	1949	1949	0
12	20240603	184900	73005121	1949	1949	1949	1949	0
13	20240603	184800	73005121	1949	1949	1949	1949	0
14	20240603	184700	73005121	1949	1949	1949	1949	0
15	20240603	184600	73005121	1949	1949	1949	1949	0
16	20240603	184500	73005121	1949	1949	1949	1949	0
17	20240603	184400	73005121	1949	1949	1949	1949	0
18	20240603	184300	73005121	1949	1949	1949	1949	0
19	20240603	184200	73005121	1949	1949	1949	1949	0
20	20240603	184100	73005121	1949	1949	1949	1949	0
21	20240603	184000	73005121	1949	1949	1949	1949	0
22	20240603	183900	73005121	1949	1949	1949	1949	0
23	20240603	183800	73005121	1949	1949	1949	1949	0
24	20240603	183700	73005121	1949	1949	1949	1949	0
25	20240603	183600	73005121	1949	1949	1949	1949	0
26	20240603	183500	73005121	1949	1949	1949	1949	0
27	20240603	183400	73005121	1949	1949	1949	1949	0
28	20240603	183300	73005121	1949	1949	1949	1949	0
29	20240603	183200	73005121	1949	1949	1949	1949	0
30	20240603	183100	73005121	1949	1949	1949	1949	0
31	20240603	183000	73005121	1949	1949	1949	1949	0
32	20240603	182900	73005121	1949	1949	1949	1949	1305
33	20240603	182800	73005121	1949	1949	1949	1949	0
34	20240603	182700	73005121	1949	1949	1949	1949	0
35	20240603	182600	73005121	1949	1949	1949	1949	0
36	20240603	182500	73005121	1949	1949	1949	1949	0
37	20240603	182400	73005121	1949	1949	1949	1949	0
38	20240603	182300	73005121	1949	1949	1949	1949	0
39	20240603	182200	73005121	1949	1949	1949	1949	0
40	20240603	182100	73005121	1949	1949	1949	1949	0
41	20240603	182000	73005121	1949	1949	1949	1949	0
42	20240603	181900	73005121	1949	1949	1949	1949	0
43	20240603	181800	73005121	1949	1949	1949	1949	0
44	20240603	181700	73005121	1949	1949	1949	1949	0
45	20240603	181600	73005121	1949	1949	1949	1949	0
46	20240603	181500	73005121	1949	1949	1949	1949	0
47	20240603	181400	73005121	1949	1949	1949	1949	0
48	20240603	181300	73005121	1949	1949	1949	1949	0
49	20240603	181200	73005121	1949	1949	1949	1949	0
50	20240603	181100	73005121	1949	1949	1949	1949	0
51	20240603	181000	73005121	1949	1949	1949	1949	0
52	20240603	180900	73005121	1949	1949	1949	1949	0
53	20240603	180800	73005121	1949	1949	1949	1949	0
54	20240603	180700	73005121	1949	1949	1949	1949	0
55	20240603	180600	73005121	1949	1949	1949	1949	0
56	20240603	180500	73005121	1949	1949	1949	1949	0
57	20240603	180400	73005121	1949	1949	1949	1949	0
58	20240603	180300	73005121	1949	1949	1949	1949	0
59	20240603	180200	73005121	1949	1949	1949	1949	0
60	20240603	180100	73005121	1949	1949	1949	1949	0
61	20240603	180000	73005121	1949	1949	1949	1949	0
62	20240603	175900	73005121	1949	1949	1949	1949	1305
63	20240603	175800	73005121	1949	1949	1949	1949	0
64	20240603	175700	73005121	1949	1949	1949	1949	0
65	20240603	175600	73005121	1949	1949	1949	1949	0
66	20240603	175500	73005121	1949	1949	1949	1949	0
67	20240603	175400	73005121	1949	1949	1949	1949	0
68	20240603	175300	73005121	1949	1949	1949	1949	0
69	20240603	175200	73005121	1949	1949	1949	1949	0
70	20240603	175100	73005121	1949	1949	1949	1949	0
71	20240603	175000	73005121	1949	1949	1949	1949	0
72	20240603	174900	73005121	1949	1949	1949	1949	0
73	20240603	174800	73005121	1949	1949	1949	1949	0
74	20240603	174700	73005121	1949	1949	1949	1949	0
75	20240603	174600	73005121	1949	1949	1949	1949	0
76	20240603	174500	73005121	1949	1949	1949	1949	0
77	20240603	174400	73005121	1949	1949	1949	1949	0
78	20240603	174300	73005121	1949	1949	1949	1949	0
79	20240603	174200	73005121	1949	1949	1949	1949	0
80	20240603	174100	73005121	1949	1949	1949	1949	0
81	20240603	174000	73005121	1949	1949	1949	1949	0
82	20240603	173900	73005121	1949	1949	1949	1949	0
83	20240603	173800	73005121	1949	1949	1949	1949	0
84	20240603	173700	73005121	1949	1949	1949	1949	0
85	20240603	173600	73005121	1949	1949	1949	1949	0
86	20240603	173500	73005121	1949	1949	1949	1949	0
87	20240603	173400	73005121	1949	1949	1949	1949	0
88	20240603	173300	73005121	1949	1949	1949	1949	0
89	20240603	173200	73005121	1949	1949	1949	1949	0
90	20240603	173100	73005121	1949	1949	1949	1949	0
91	20240603	173000	73005121	1949	1949	1949	1949	0
92	20240603	172900	73005121	1949	1949	1949	1949	1305
93	20240603	172800	73005121	1949	1949	1949	1949	0
94	20240603	172700	73005121	1949	1949	1949	1949	0
95	20240603	172600	73005121	1949	1949	1949	1949	0
96	20240603	172500	73005121	1949	1949	1949	1949	0
97	20240603	172400	73005121	1949	1949	1949	1949	0
98	20240603	172300	73005121	1949	1949	1949	1949	0
99	20240603	172200	73005121	1949	1949	1949	1949	0
100	20240603	172100	73005121	1949	1949	1949	1949	0
101	20240603	172000	73005121	1949	1949	1949	1949	0
102	20240603	171900	73005121	1949	1949	1949	1949	0
103	20240603	171800	73005121	1949	1949	1949	1949	0
104	20240603	171700	73005121	1949	1949	1949	1949	0
105	20240603	171600	73005121	1949	1949	1949	1949	0
106	20240603	171500	73005121	1949	1949	1949	1949	0
107	20240603	171400	73005121	1949	1949	1949	1949	0
108	20240603	171300	73005121	1949	1949	1949	1949	0
109	20240603	171200	73005121	1949	1949	1949	1949	0
110	20240603	171100	73005121	1949	1949	1949	1949	0
111	20240603	171000	73005121	1949	1949	1949	1949	0
112	20240603	170900	73005121	1949	1949	1949	1949	0
113	20240603	170800	73005121	1949	1949	1949	1949	0
114	20240603	170700	73005121	1949	1949	1949	1949	0
115	20240603	170600	73005121	1949	1949	1949	1949	0
116	20240603	170500	73005121	1949	1949	1949	1949	0
117	20240603	170400	73005121	1949	1949	1949	1949	0
118	20240603	170300	73005121	1949	1949	1949	1949	0
119	20240603	170200	73005121	1949	1949	1949	1949	0
120	20240603	170100	73005121	1949	1949	1949	1949	0
121	20240603	170000	73005121	1949	1949	1949	1949	0
122	20240603	165900	73005121	1949	1949	1949	1949	1305
123	20240603	165800	73005121	1949	1949	1949	1949	0
124	20240603	165700	73005121	1949	1949	1949	1949	0
125	20240603	165600	73005121	1949	1949	1949	1949	0
126	20240603	165500	73005121	1949	1949	1949	1949	0
127	20240603	165400	73005121	1949	1949	1949	1949	0
128	20240603	165300	73005121	1949	1949	1949	1949	0
129	20240603	165200	73005121	1949	1949	1949	1949	0
130	20240603	165100	73005121	1949	1949	1949	1949	0
131	20240603	165000	73005121	1949	1949	1949	1949	0
132	20240603	164900	73005121	1949	1949	1949	1949	0
133	20240603	164800	73005121	1949	1949	1949	1949	0
134	20240603	164700	73005121	1949	1949	1949	1949	0
135	20240603	164600	73005121	1949	1949	1949	1949	0
136	20240603	164500	73005121	1949	1949	1949	1949	0
137	20240603	164400	73005121	1949	1949	1949	1949	0
138	20240603	164300	73005121	1949	1949	1949	1949	0
139	20240603	164200	73005121	1949	1949	1949	1949	0
140	20240603	164100	73005121	1949	1949	1949	1949	0
141	20240603	164000	73005121	1949	1949	1949	1949	0
142	20240603	163900	73005121	1949	1949	1949	1949	0
143	20240603	163800	73005121	1949	1949	1949	1949	0
144	20240603	163700	73005121	1949	1949	1949	1949	0
145	20240603	163600	73005121	1949	1949	1949	1949	0
146	20240603	163500	73005121	1949	1949	1949	1949	0
147	20240603	163400	73005121	1949	1949	1949	1949	0
148	20240603	163300	73005121	1949	1949	1949	1949	0
149	20240603	163200	73005121	1949	1949	1949	1949	0
150	20240603	163100	73005121	1949	1949	1949	1949	0
151	20240603	163000	73005121	1949	1949	1949	1949	0
152	20240603	162900	73005121	1949	1949	1949	1949	1305
153	20240603	162800	73005121	1949	1949	1949	1949	0
154	20240603	162700	73005121	1949	1949	1949	1949	0
155	20240603	162600	73005121	1949	1949	1949	1949	0
156	20240603	162500	73005121	1949	1949	1949	1949	0
157	20240603	162400	73005121	1949	1949	1949	1949	0
158	20240603	162300	73005121	1949	1949	1949	1949	0
159	20240603	162200	73005121	1949	1949	1949	1949	0
160	20240603	162100	73005121	1949	1949	1949	1949	0
161	20240603	162000	73005121	1949	1949	1949	1949	0
162	20240603	161900	73005121	1949	1949	1949	1949	0
163	20240603	161800	73005121	1949	1949	1949	1949	0
164	20240603	161700	73005121	1949	1949	1949	1949	0
165	20240603	161600	73005121	1949	1949	1949	1949	0
166	20240603	161500	73005121	1949	1949	1949	1949	0
167	20240603	161400	73005121	1949	1949	1949	1949	0
168	20240603	161300	73005121	1949	1949	1949	1949	0
169	20240603	161200	73005121	1949	1949	1949	1949	0
170	20240603	161100	73005121	1949	1949	1949	1949	0
171	20240603	161000	73005121	1949	1949	1949	1949	0
172	20240603	160900	73005121	1949	1949	1949	1949	0
173	20240603	160800	73005121	1949	1949	1949	1949	0
174	20240603	160700	73005121	1949	1949	1949	1949	0
175	20240603	160600	73005121	1949	1949	1949	1949	0
176	20240603	160500	73005121	1949	1949	1949	1949	0
177	20240603	160400	73005121	1949	1949	1949	1949	0
178	20240603	160300	73005121	1949	1949	1949	1949	0
179	20240603	160200	73005121	1949	1949	1949	1949	0
180	20240603	160100	73005121	1949	1949	1949	1949	0
181	20240603	160000	73005121	1949	1949	1949	1949	0
182	20240603	155900	73005121	1949	1949	1949	1949	1305
183	20240603	155800	73005121	1949	1949	1949	1949	0
184	20240603	155700	73005121	1949	1949	1949	1949	0
185	20240603	155600	73005121	1949	1949	1949	1949	0
186	20240603	155500	73005121	1949	1949	1949	1949	0
187	20240603	155400	73005121	1949	1949	1949	1949	0
188	20240603	155300	73005121	1949	1949	1949	1949	0
189	20240603	155200	73005121	1949	1949	1949	1949	0
190	20240603	155100	73005121	1949	1949	1949	1949	0
191	20240603	155000	73005121	1949	1949	1949	1949	0
192	20240603	154900	73005121	1949	1949	1949	1949	0
193	20240603	154800	73005121	1949	1949	1949	1949	0
194	20240603	154700	73005121	1949	1949	1949	1949	0
195	20240603	154600	73005121	1949	1949	1949	1949	0
196	20240603	154500	73005121	1949	1949	1949	1949	0
197	20240603	154400	73005121	1949	1949	1949	1949	0
198	20240603	154300	73005121	1949	1949	1949	1949	0
199	20240603	154200	73005121	1949	1949	1949	1949	0
200	20240603	154100	73005121	1949	1949	1949	1949	0
201	20240603	154000	73005121	1949	1949	1949	1949	0
202	20240603	153900	73005121	1949	1949	1949	1949	0
203	20240603	153800	73005121	1949	1949	1949	1949	0
204	20240603	153700	73005121	1949	1949	1949	1949	0
205	20240603	153600	73005121	1949	1949	1949	1949	0
206	20240603	153500	73005121	1949	1949	1949	1949	0
207	20240603	153400	73005121	1949	1949	1949	1949	0
208	20240603	153300	73005121	1949	1949	1949	1949	0
209	20240603	153200	73005121	1949	1949	1949	1949	0
210	20240603	153100	73005121	1949	1949	1949	1949	0
211	20240603	153000	73005121	1949	1949	1949	1949	1305
212	20240603	152900	70461676	1946	1946	1946	1946	0
213	20240603	152800	70461676	1946	1946	1946	1946	0
214	20240603	152700	70461676	1946	1946	1946	1946	0
215	20240603	152600	70461676	1946	1946	1946	1946	0
216	20240603	152500	70461676	1946	1946	1946	1946	0
217	20240603	152400	70461676	1946	1946	1946	1946	0
218	20240603	152300	70461676	1946	1946	1946	1946	0
219	20240603	152200	70461676	1946	1946	1946	1946	0
220	20240603	152100	70461676	1946	1946	1946	1946	0
221	20240603	152000	70461676	1946	1946	1946	1946	0
222	20240603	151900	70461676	1946	1946	1946	1946	0
223	20240603	151800	70461676	1946	1946	1946	1946	0
224	20240603	151700	70461676	1946	1956	1956	1946	1543
225	20240603	151600	67453818	1956	1956	1956	1956	1
226	20240603	151500	67451862	1956	1956	1956	1956	1
227	20240603	151400	67449906	1956	1956	1956	1956	3
228	20240603	151300	67444038	1955	1955	1955	1955	54
229	20240603	151200	67338468	1955	1955	1955	1955	63
230	20240603	151100	67215303	1955	1947	1955	1947	1132
231	20240603	151000	65011275	1947	1947	1947	1947	152
232	20240603	150900	64715331	1947	1946	1947	1946	254
233	20240603	150800	64220847	1947	1947	1947	1947	5
234	20240603	150700	64211112	1947	1947	1947	1947	3
235	20240603	150600	64205271	1947	1947	1947	1947	4
236	20240603	150500	64197483	1947	1947	1947	1947	5
237	20240603	150400	64187748	1947	1947	1947	1947	4
238	20240603	150300	64179960	1947	1947	1947	1947	498
239	20240603	150200	63210354	1955	1955	1955	1955	2
240	20240603	150100	63206444	1955	1955	1955	1955	1
241	20240603	150000	63204489	1947	1947	1947	1947	348
242	20240603	145900	62526933	1947	1947	1947	1947	152
243	20240603	145800	62230989	1955	1955	1955	1955	6
244	20240603	145700	62219259	1955	1955	1955	1955	5
245	20240603	145600	62209484	1955	1950	1955	1946	71
246	20240603	145500	62071202	1950	1955	1955	1950	43
247	20240603	145400	61987337	1955	1955	1955	1955	5
248	20240603	145300	61977562	1955	1955	1955	1955	0
249	20240603	145200	61977562	1955	1955	1955	1955	1
250	20240603	145100	61975607	1955	1955	1955	1955	103
251	20240603	145000	61774242	1955	1955	1955	1955	3
252	20240603	144900	61768377	1955	1955	1955	1955	0
253	20240603	144800	61768377	1955	1955	1955	1955	5
254	20240603	144700	61758602	1955	1955	1955	1955	3
255	20240603	144600	61752737	1955	1955	1955	1955	4
256	20240603	144500	61744917	1955	1955	1955	1955	3
257	20240603	144400	61739052	1955	1955	1955	1955	5
258	20240603	144300	61729277	1955	1955	1955	1955	0
259	20240603	144200	61729277	1955	1955	1955	1955	1
260	20240603	144100	61727322	1955	1955	1955	1955	2
261	20240603	144000	61723412	1955	1955	1955	1955	3
262	20240603	143900	61717547	1955	1955	1955	1955	0
263	20240603	143800	61717547	1955	1955	1955	1955	6
264	20240603	143700	61705817	1955	1955	1955	1955	4
265	20240603	143600	61697997	1955	1955	1955	1955	4
266	20240603	143500	61690177	1955	1955	1955	1955	4
267	20240603	143400	61682357	1955	1955	1955	1955	6
268	20240603	143300	61670627	1955	1955	1955	1955	0
269	20240603	143200	61670627	1955	1955	1955	1955	2
270	20240603	143100	61666717	1955	1955	1955	1955	2
271	20240603	143000	61662807	1955	1955	1955	1955	3
272	20240603	142900	61656942	1955	1955	1955	1955	0
273	20240603	142800	61656942	1955	1955	1955	1955	5
274	20240603	142700	61647167	1955	1947	1955	1947	16
275	20240603	142600	61615983	1947	1947	1947	1947	104
276	20240603	142500	61413495	1947	1947	1947	1947	4
277	20240603	142400	61405707	1947	1947	1947	1947	20
278	20240603	142300	61366767	1947	1947	1947	1947	0
279	20240603	142200	61366767	1947	1947	1947	1947	1
280	20240603	142100	61364820	1947	1947	1947	1947	2
281	20240603	142000	61360926	1947	1947	1947	1947	102
282	20240603	141900	61162332	1947	1947	1947	1947	0
283	20240603	141800	61162332	1947	1947	1947	1947	14
284	20240603	141700	61135074	1947	1947	1947	1947	4
285	20240603	141600	61127286	1947	1947	1947	1947	4
286	20240603	141500	61119498	1947	1947	1947	1947	3
287	20240603	141400	61113657	1947	1947	1947	1947	7
288	20240603	141300	61100028	1947	1947	1947	1947	0
289	20240603	141200	61100028	1947	1947	1947	1947	1
290	20240603	141100	61098081	1947	1947	1947	1947	1
291	20240603	141000	61096134	1947	1947	1947	1947	2
292	20240603	140900	61092240	1947	1947	1947	1947	100
293	20240603	140800	60897540	1955	1955	1955	1955	5
294	20240603	140700	60887765	1955	1955	1955	1955	4
295	20240603	140600	60879945	1955	1955	1955	1955	4
296	20240603	140500	60872125	1949	1949	1949	1949	3
297	20240603	140400	60866278	1949	1949	1949	1948	1258
298	20240603	140300	58415249	1949	1949	1949	1949	98
299	20240603	140200	58224247	1954	1954	1954	1954	2
300	20240603	140100	58220339	1955	1955	1955	1955	3
301	20240603	140000	58214474	1955	1955	1955	1955	3
302	20240603	135900	58208609	1955	1955	1955	1955	0
303	20240603	135800	58208609	1955	1949	1955	1949	205
304	20240603	135700	57809034	1955	1955	1955	1955	4
305	20240603	135600	57801214	1955	1955	1955	1955	105
306	20240603	135500	57595939	1955	1955	1955	1955	3
307	20240603	135400	57590074	1955	1955	1955	1955	4
308	20240603	135300	57582254	1955	1955	1955	1955	0
309	20240603	135200	57582254	1955	1955	1955	1955	1
310	20240603	135100	57580299	1955	1955	1955	1955	1
311	20240603	135000	57578344	1955	1955	1955	1955	3
312	20240603	134900	57572479	1955	1955	1955	1955	0
313	20240603	134800	57572479	1955	1955	1955	1955	5
314	20240603	134700	57562704	1956	1956	1956	1956	4
315	20240603	134600	57554880	1956	1956	1956	1956	3
316	20240603	134500	57549012	1956	1956	1956	1956	2
317	20240603	134400	57545100	1956	1956	1956	1956	5
318	20240603	134300	57535320	1956	1956	1956	1956	18
319	20240603	134200	57500112	1956	1956	1956	1956	2
320	20240603	134100	57496200	1956	1956	1956	1956	2
321	20240603	134000	57492288	1956	1956	1956	1956	2
322	20240603	133900	57488376	1948	1948	1948	1948	1
323	20240603	133800	57486428	1956	1956	1956	1956	5
324	20240603	133700	57476648	1956	1956	1956	1956	4
325	20240603	133600	57468824	1956	1956	1956	1956	5
326	20240603	133500	57459044	1956	1956	1956	1956	4
327	20240603	133400	57451220	1956	1956	1956	1956	5
328	20240603	133300	57441440	1956	1956	1956	1956	0
329	20240603	133200	57441440	1956	1956	1956	1956	1
330	20240603	133100	57439484	1956	1956	1956	1956	2
331	20240603	133000	57435572	1956	1948	1956	1948	71
332	20240603	132900	57297240	1956	1956	1956	1956	0
333	20240603	132800	57297240	1956	1956	1956	1956	6
334	20240603	132700	57285504	1956	1956	1956	1956	8
335	20240603	132600	57269856	1956	1956	1956	1956	4
336	20240603	132500	57262032	1956	1956	1956	1956	3
337	20240603	132400	57256164	1956	1956	1956	1956	6
338	20240603	132300	57244428	1956	1956	1956	1956	0
339	20240603	132200	57244428	1956	1956	1956	1956	2
340	20240603	132100	57240516	1956	1956	1956	1956	2
341	20240603	132000	57236604	1956	1956	1956	1956	3
342	20240603	131900	57230736	1956	1956	1956	1956	0
343	20240603	131800	57230736	1956	1956	1956	1956	5
344	20240603	131700	57220956	1955	1955	1955	1955	1
345	20240603	131600	57219001	1956	1956	1956	1956	4
346	20240603	131500	57211177	1956	1956	1956	1956	3
347	20240603	131400	57205309	1956	1956	1956	1956	5
348	20240603	131300	57195529	1948	1948	1948	1948	0
349	20240603	131200	57195529	1948	1956	1956	1948	131
350	20240603	131100	56940333	1956	1956	1956	1956	8
351	20240603	131000	56924685	1956	1955	1956	1955	247
352	20240603	130900	56441798	1956	1956	1956	1956	0
353	20240603	130800	56441798	1956	1955	1956	1955	106
354	20240603	130700	56234562	1956	1955	1956	1955	4
355	20240603	130600	56226739	1956	1956	1956	1956	4
356	20240603	130500	56218915	1956	1956	1956	1956	3
357	20240603	130400	56213047	1956	1955	1956	1955	6
358	20240603	130300	56201313	1955	1955	1955	1955	0
359	20240603	130200	56201313	1955	1956	1956	1955	101
360	20240603	130100	56003857	1956	1955	1956	1955	153
361	20240603	130000	55704740	1955	1955	1955	1955	3
362	20240603	125900	55698875	1955	1955	1955	1955	0
363	20240603	125800	55698875	1955	1948	1955	1948	7
364	20240603	125700	55685197	1955	1948	1955	1948	6
365	20240603	125600	55673474	1955	1948	1955	1948	5
366	20240603	125500	55663706	1955	1955	1955	1955	4
367	20240603	125400	55655886	1955	1955	1955	1955	6
368	20240603	125300	55644156	1955	1955	1955	1955	0
369	20240603	125200	55644156	1955	1955	1955	1955	2
370	20240603	125100	55640246	1948	1955	1955	1948	4
371	20240603	125000	55632433	1955	1955	1955	1955	3
372	20240603	124900	55626568	1955	1955	1955	1955	0
373	20240603	124800	55626568	1955	1955	1955	1955	5
374	20240603	124700	55616793	1955	1955	1955	1955	3
375	20240603	124600	55610928	1955	1948	1955	1948	6
376	20240603	124500	55599212	1955	1955	1955	1955	2
377	20240603	124400	55595302	1955	1948	1955	1948	3
378	20240603	124300	55589444	1942	1942	1942	1942	601
379	20240603	124200	54422302	1943	1948	1948	1943	5433
380	20240603	124100	43865978	1948	1948	1948	1948	1
381	20240603	124000	43864030	1948	1948	1948	1948	3
382	20240603	123900	43858186	1948	1948	1948	1948	1
383	20240603	123800	43856238	1948	1948	1948	1948	5
384	20240603	123700	43846498	1948	1948	1948	1948	2463
385	20240603	123600	39048574	1956	1955	1956	1950	273
386	20240603	123500	38514864	1956	1956	1956	1956	3
387	20240603	123400	38508996	1956	1955	1956	1955	37
388	20240603	123300	38436657	1955	1955	1955	1955	0
389	20240603	123200	38436657	1955	1955	1955	1955	2
390	20240603	123100	38432747	1952	1955	1955	1952	3
391	20240603	123000	38426885	1953	1953	1953	1953	2
392	20240603	122900	38422979	1953	1953	1953	1953	5
393	20240603	122800	38413214	1955	1953	1955	1953	11
394	20240603	122700	38391715	1955	1951	1955	1950	7
395	20240603	122600	38378039	1954	1955	1955	1944	9
396	20240603	122500	38360463	1955	1956	1956	1955	7
397	20240603	122400	38346772	1956	1956	1956	1956	8
398	20240603	122300	38331124	1956	1956	1956	1956	0
399	20240603	122200	38331124	1956	1956	1956	1956	1
400	20240603	122100	38329168	1956	1956	1956	1956	3
401	20240603	122000	38323300	1956	1956	1956	1956	2
402	20240603	121900	38319388	1956	1956	1956	1956	0
403	20240603	121800	38319388	1956	1945	1956	1945	6
404	20240603	121700	38307663	1956	1956	1956	1956	4
405	20240603	121600	38299839	1956	1945	1956	1945	6
406	20240603	121500	38288114	1956	1956	1956	1956	3
407	20240603	121400	38282246	1956	1956	1956	1956	6
408	20240603	121300	38270510	1956	1956	1956	1956	0
409	20240603	121200	38270510	1956	1945	1956	1945	473
410	20240603	121100	37350514	1945	1956	1956	1945	3
411	20240603	121000	37344657	1956	1956	1956	1956	3
412	20240603	120900	37338789	1956	1956	1956	1956	0
413	20240603	120800	37338789	1956	1956	1956	1956	5
414	20240603	120700	37329009	1956	1945	1956	1945	4
415	20240603	120600	37321196	1956	1956	1956	1956	4
416	20240603	120500	37313372	1957	1957	1957	1957	4
417	20240603	120400	37305544	1957	1957	1957	1957	3
418	20240603	120300	37299673	1958	1958	1958	1958	11
419	20240603	120200	37278135	1958	1958	1958	1958	1
420	20240603	120100	37276177	1944	1959	1959	1944	3
421	20240603	120000	37270315	1959	1959	1959	1959	4
422	20240603	115900	37262479	1959	1959	1959	1959	1
423	20240603	115800	37260520	1958	1959	1959	1958	9
424	20240603	115700	37242892	1958	1957	1958	1957	2
425	20240603	115600	37238977	1957	1944	1957	1944	4
426	20240603	115500	37231175	1958	1958	1958	1958	2
427	20240603	115400	37227259	1958	1958	1958	1958	6
428	20240603	115300	37215511	1958	1958	1958	1958	0
429	20240603	115200	37215511	1958	1958	1958	1958	1
430	20240603	115100	37213553	1959	1959	1959	1959	2
431	20240603	115000	37209635	1959	1959	1959	1959	2
432	20240603	114900	37205717	1958	1958	1958	1958	0
433	20240603	114800	37205717	1958	1958	1958	1958	8
434	20240603	114700	37190053	1958	1958	1958	1944	5
435	20240603	114600	37180277	1958	1944	1958	1944	4
436	20240603	114500	37172473	1959	1959	1959	1959	3
437	20240603	114400	37166596	1959	1958	1959	1958	24
438	20240603	114300	37119581	1944	1944	1944	1944	1
439	20240603	114200	37117637	1958	1958	1958	1958	1
440	20240603	114100	37115679	1944	1959	1959	1944	3
441	20240603	114000	37109817	1959	1959	1959	1959	3
442	20240603	113900	37103940	1959	1959	1959	1959	0
443	20240603	113800	37103940	1959	1959	1959	1959	5
444	20240603	113700	37094145	1959	1958	1959	1958	8
445	20240603	113600	37078476	1958	1944	1958	1944	2
446	20240603	113500	37074574	1959	1959	1959	1959	6
447	20240603	113400	37062820	1959	1959	1959	1959	4
448	20240603	113300	37054984	1959	1959	1959	1959	0
449	20240603	113200	37054984	1959	1959	1959	1959	2
450	20240603	113100	37051066	1959	1959	1959	1959	2
451	20240603	113000	37047148	1959	1959	1959	1959	2
452	20240603	112900	37043230	1959	1959	1959	1959	0
453	20240603	112800	37043230	1959	1942	1959	1942	6
454	20240603	112700	37031493	1958	1943	1958	1943	5
455	20240603	112600	37021718	1955	1943	1955	1943	6
456	20240603	112500	37010012	1955	1949	1955	1949	155
457	20240603	112400	36707170	1949	1949	1949	1949	57
458	20240603	112300	36596077	1949	1949	1949	1949	0
459	20240603	112200	36596077	1949	1949	1949	1949	1
460	20240603	112100	36594128	1949	1949	1949	1949	12
461	20240603	112000	36570740	1949	1949	1949	1949	3
462	20240603	111900	36564893	1949	1949	1949	1949	0
463	20240603	111800	36564893	1949	1949	1949	1949	7
464	20240603	111700	36551250	1949	1942	1949	1942	5
465	20240603	111600	36541512	1949	1942	1949	1942	5
466	20240603	111500	36531774	1949	1949	1949	1949	2
467	20240603	111400	36527876	1949	1949	1949	1949	3
468	20240603	111300	36522029	1942	1942	1942	1942	1
469	20240603	111200	36520087	1949	1949	1949	1949	1
470	20240603	111100	36518138	1942	1949	1949	1942	2
471	20240603	111000	36514247	1949	1949	1949	1949	1
472	20240603	110900	36512298	1941	1941	1941	1941	0
473	20240603	110800	36512298	1941	1941	1941	1941	0
474	20240603	110700	36512298	1941	1941	1941	1941	1
475	20240603	110600	36510357	1941	1940	1941	1940	2
476	20240603	110500	36506476	1949	1949	1949	1949	0
477	20240603	110400	36506476	1949	1944	1949	1939	2005
478	20240603	110300	32616286	1944	1944	1944	1944	0
479	20240603	110200	32616286	1944	1944	1944	1944	0
480	20240603	110100	32616286	1944	1944	1944	1944	2
481	20240603	110000	32612398	1944	1944	1944	1944	1
482	20240603	105900	32610454	1944	1944	1944	1944	0
483	20240603	105800	32610454	1944	1944	1944	1944	1
484	20240603	105700	32608510	1954	1944	1954	1944	12
485	20240603	105600	32585082	1955	1955	1955	1955	0
486	20240603	105500	32585082	1955	1955	1955	1955	0
487	20240603	105400	32585082	1955	1955	1955	1955	0
488	20240603	105300	32585082	1955	1955	1955	1955	0
489	20240603	105200	32585082	1955	1955	1955	1955	0
490	20240603	105100	32585082	1955	1955	1955	1955	0
491	20240603	105000	32585082	1955	1944	1955	1944	2
492	20240603	104900	32581183	1944	1944	1944	1944	0
493	20240603	104800	32581183	1944	1944	1944	1944	675
494	20240603	104700	31268983	1944	1944	1944	1944	1
495	20240603	104600	31267039	1944	1944	1944	1944	3
496	20240603	104500	31261207	1955	1955	1955	1955	33
497	20240603	104400	31196692	1955	1955	1955	1955	0
498	20240603	104300	31196692	1955	1955	1955	1955	0
499	20240603	104200	31196692	1955	1955	1955	1955	0
500	20240603	104100	31196692	1955	1955	1955	1955	2
501	20240603	104000	31192782	1942	1942	1942	1942	1
502	20240603	103900	31190840	1939	1952	1952	1939	1640
503	20240603	103800	28003587	1952	1952	1952	1952	215
504	20240603	103700	27583907	1952	1952	1952	1952	0
505	20240603	103600	27583907	1952	1952	1952	1952	1
506	20240603	103500	27581955	1955	1955	1955	1955	0
507	20240603	103400	27581955	1955	1956	1956	1955	1498
508	20240603	103300	24652367	1956	1956	1956	1956	1
509	20240603	103200	24650411	1956	1956	1956	1956	0
510	20240603	103100	24650411	1956	1960	1960	1956	2264
511	20240603	103000	20213025	1960	1960	1960	1960	0
512	20240603	102900	20213025	1960	1960	1960	1960	0
513	20240603	102800	20213025	1960	1960	1960	1960	0
514	20240603	102700	20213025	1960	1963	1963	1960	618
515	20240603	102600	19001020	1963	1965	1965	1963	2
516	20240603	102500	18997092	1963	1963	1963	1963	5
517	20240603	102400	18987277	1965	1965	1965	1965	0
518	20240603	102300	18987277	1965	1965	1965	1965	0
519	20240603	102200	18987277	1965	1965	1965	1965	0
520	20240603	102100	18987277	1965	1964	1965	1964	99
521	20240603	102000	18792743	1963	1963	1963	1963	0
522	20240603	101900	18792743	1963	1963	1963	1963	0
523	20240603	101800	18792743	1963	1963	1963	1963	1
524	20240603	101700	18790780	1963	1965	1965	1963	199
525	20240603	101600	18399907	1970	1970	1970	1970	0
526	20240603	101500	18399907	1970	1970	1970	1970	0
527	20240603	101400	18399907	1970	1970	1970	1970	0
528	20240603	101300	18399907	1970	1970	1970	1970	20
529	20240603	101200	18360507	1962	1962	1962	1962	0
530	20240603	101100	18360507	1962	1962	1962	1962	1
531	20240603	101000	18358545	1970	1970	1970	1970	21
532	20240603	100900	18317175	1970	1970	1970	1970	108
533	20240603	100800	18104415	1970	1961	1970	1961	161
534	20240603	100700	17787254	1961	1970	1970	1961	537
535	20240603	100600	16734188	1961	1961	1961	1961	3
536	20240603	100500	16728305	1970	1970	1970	1970	10
537	20240603	100400	16708605	1961	1961	1961	1961	0
538	20240603	100300	16708605	1961	1961	1961	1961	0
539	20240603	100200	16708605	1961	1961	1961	1961	0
540	20240603	100100	16708605	1961	1961	1961	1961	64
541	20240603	100000	16583101	1961	1961	1961	1961	0
542	20240603	095900	16583101	1961	1961	1961	1961	163
543	20240603	095800	16263458	1961	1961	1961	1961	20
544	20240603	095700	16224238	1970	1970	1970	1970	0
545	20240603	095600	16224238	1970	1959	1970	1959	2
546	20240603	095500	16220309	1970	1970	1970	1970	1
547	20240603	095400	16218339	1959	1959	1959	1959	0
548	20240603	095300	16218339	1959	1959	1959	1959	1
549	20240603	095200	16216380	1970	1970	1970	1970	0
550	20240603	095100	16216380	1970	1970	1970	1970	0
551	20240603	095000	16216380	1970	1970	1970	1970	10
552	20240603	094900	16196680	1970	1970	1970	1970	0
553	20240603	094800	16196680	1970	1970	1970	1970	1
554	20240603	094700	16194710	1959	1959	1959	1959	1
555	20240603	094600	16192751	1959	1959	1959	1959	1
556	20240603	094500	16190792	1970	1969	1970	1969	2
557	20240603	094400	16186853	1959	1968	1968	1959	5
558	20240603	094300	16177049	1958	1958	1958	1958	0
559	20240603	094200	16177049	1958	1958	1958	1958	74
560	20240603	094100	16032157	1958	1958	1958	1958	0
561	20240603	094000	16032157	1958	1958	1958	1958	1
562	20240603	093900	16030199	1958	1958	1958	1958	0
563	20240603	093800	16030199	1958	1958	1958	1958	0
564	20240603	093700	16030199	1958	1965	1965	1958	3
565	20240603	093600	16024311	1958	1958	1958	1958	1
566	20240603	093500	16022353	1957	1958	1958	1957	91
567	20240603	093400	15844256	1957	1957	1957	1957	0
568	20240603	093300	15844256	1957	1957	1957	1957	0
569	20240603	093200	15844256	1957	1957	1957	1957	245
570	20240603	093100	15364791	1957	1957	1957	1957	1
571	20240603	093000	15362834	1955	1955	1955	1955	0
572	20240603	092900	15362834	1955	1955	1955	1955	0
573	20240603	092800	15362834	1955	1955	1955	1955	1
574	20240603	092700	15360879	1965	1954	1965	1954	11
575	20240603	092600	15339275	1965	1959	1965	1959	3
576	20240603	092500	15333389	1956	1950	1956	1950	3
577	20240603	092400	15327530	1931	1967	1967	1931	5599
578	20240603	092300	4434574	1966	1966	1966	1966	0
579	20240603	092200	4434574	1966	1966	1966	1966	0
580	20240603	092100	4434574	1966	1966	1966	1966	351
581	20240603	092000	3744508	1977	1970	1977	1970	438
582	20240603	091900	2881604	1970	1969	1970	1969	385
583	20240603	091800	2123324	1969	1969	1969	1969	0
584	20240603	091700	2123324	1969	1965	1969	1965	382
585	20240603	091600	1371170	1965	1965	1965	1965	4
586	20240603	091500	1363310	1965	1965	1965	1965	0
587	20240603	091400	1363310	1965	1965	1965	1965	0
588	20240603	091300	1363310	1965	1970	1970	1965	325
589	20240603	091200	723065	1970	1970	1970	1970	0
590	20240603	091100	723065	1970	1970	1970	1970	0
591	20240603	091000	723065	1970	1970	1970	1970	0
592	20240603	090900	723065	1970	1970	1970	1970	110
593	20240603	090800	506365	1968	1968	1968	1968	1
594	20240603	090700	504397	1957	1965	1965	1957	12
595	20240603	090600	480825	1965	1965	1965	1965	75
596	20240603	090500	333450	1950	1950	1950	1950	0
597	20240603	090400	333450	1950	1950	1950	1950	0
598	20240603	090300	333450	1950	1950	1950	1950	0
599	20240603	090200	333450	1950	1950	1950	1950	0
600	20240603	090100	333450	1950	1950	1950	1950	0
601	20240603	090000	333450	1950	1950	1950	1950	171