KissMeData/013520/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	185900	65659227	1953	1953	1953	1953	1221
3	20240604	185800	65659227	1953	1953	1953	1953	0
4	20240604	185700	65659227	1953	1953	1953	1953	0
5	20240604	185600	65659227	1953	1953	1953	1953	0
6	20240604	185500	65659227	1953	1953	1953	1953	0
7	20240604	185400	65659227	1953	1953	1953	1953	0
8	20240604	185300	65659227	1953	1953	1953	1953	0
9	20240604	185200	65659227	1953	1953	1953	1953	0
10	20240604	185100	65659227	1953	1953	1953	1953	0
11	20240604	185000	65659227	1953	1953	1953	1953	0
12	20240604	184900	65659227	1953	1953	1953	1953	0
13	20240604	184800	65659227	1953	1953	1953	1953	0
14	20240604	184700	65659227	1953	1953	1953	1953	0
15	20240604	184600	65659227	1953	1953	1953	1953	0
16	20240604	184500	65659227	1953	1953	1953	1953	0
17	20240604	184400	65659227	1953	1953	1953	1953	0
18	20240604	184300	65659227	1953	1953	1953	1953	0
19	20240604	184200	65659227	1953	1953	1953	1953	0
20	20240604	184100	65659227	1953	1953	1953	1953	0
21	20240604	184000	65659227	1953	1953	1953	1953	0
22	20240604	183900	65659227	1953	1953	1953	1953	0
23	20240604	183800	65659227	1953	1953	1953	1953	0
24	20240604	183700	65659227	1953	1953	1953	1953	0
25	20240604	183600	65659227	1953	1953	1953	1953	0
26	20240604	183500	65659227	1953	1953	1953	1953	0
27	20240604	183400	65659227	1953	1953	1953	1953	0
28	20240604	183300	65659227	1953	1953	1953	1953	0
29	20240604	183200	65659227	1953	1953	1953	1953	0
30	20240604	183100	65659227	1953	1953	1953	1953	0
31	20240604	183000	65659227	1953	1953	1953	1953	0
32	20240604	182900	65659227	1953	1953	1953	1953	1221
33	20240604	182800	65659227	1953	1953	1953	1953	0
34	20240604	182700	65659227	1953	1953	1953	1953	0
35	20240604	182600	65659227	1953	1953	1953	1953	0
36	20240604	182500	65659227	1953	1953	1953	1953	0
37	20240604	182400	65659227	1953	1953	1953	1953	0
38	20240604	182300	65659227	1953	1953	1953	1953	0
39	20240604	182200	65659227	1953	1953	1953	1953	0
40	20240604	182100	65659227	1953	1953	1953	1953	0
41	20240604	182000	65659227	1953	1953	1953	1953	0
42	20240604	181900	65659227	1953	1953	1953	1953	0
43	20240604	181800	65659227	1953	1953	1953	1953	0
44	20240604	181700	65659227	1953	1953	1953	1953	0
45	20240604	181600	65659227	1953	1953	1953	1953	0
46	20240604	181500	65659227	1953	1953	1953	1953	0
47	20240604	181400	65659227	1953	1953	1953	1953	0
48	20240604	181300	65659227	1953	1953	1953	1953	0
49	20240604	181200	65659227	1953	1953	1953	1953	0
50	20240604	181100	65659227	1953	1953	1953	1953	0
51	20240604	181000	65659227	1953	1953	1953	1953	0
52	20240604	180900	65659227	1953	1953	1953	1953	0
53	20240604	180800	65659227	1953	1953	1953	1953	0
54	20240604	180700	65659227	1953	1953	1953	1953	0
55	20240604	180600	65659227	1953	1953	1953	1953	0
56	20240604	180500	65659227	1953	1953	1953	1953	0
57	20240604	180400	65659227	1953	1953	1953	1953	0
58	20240604	180300	65659227	1953	1953	1953	1953	0
59	20240604	180200	65659227	1953	1953	1953	1953	0
60	20240604	180100	65659227	1953	1953	1953	1953	0
61	20240604	180000	65659227	1953	1953	1953	1953	0
62	20240604	175900	65659227	1953	1953	1953	1953	1221
63	20240604	175800	65659227	1953	1953	1953	1953	0
64	20240604	175700	65659227	1953	1953	1953	1953	0
65	20240604	175600	65659227	1953	1953	1953	1953	0
66	20240604	175500	65659227	1953	1953	1953	1953	0
67	20240604	175400	65659227	1953	1953	1953	1953	0
68	20240604	175300	65659227	1953	1953	1953	1953	0
69	20240604	175200	65659227	1953	1953	1953	1953	0
70	20240604	175100	65659227	1953	1953	1953	1953	0
71	20240604	175000	65659227	1953	1953	1953	1953	0
72	20240604	174900	65659227	1953	1953	1953	1953	0
73	20240604	174800	65659227	1953	1953	1953	1953	0
74	20240604	174700	65659227	1953	1953	1953	1953	0
75	20240604	174600	65659227	1953	1953	1953	1953	0
76	20240604	174500	65659227	1953	1953	1953	1953	0
77	20240604	174400	65659227	1953	1953	1953	1953	0
78	20240604	174300	65659227	1953	1953	1953	1953	0
79	20240604	174200	65659227	1953	1953	1953	1953	0
80	20240604	174100	65659227	1953	1953	1953	1953	0
81	20240604	174000	65659227	1953	1953	1953	1953	0
82	20240604	173900	65659227	1953	1953	1953	1953	0
83	20240604	173800	65659227	1953	1953	1953	1953	0
84	20240604	173700	65659227	1953	1953	1953	1953	0
85	20240604	173600	65659227	1953	1953	1953	1953	0
86	20240604	173500	65659227	1953	1953	1953	1953	0
87	20240604	173400	65659227	1953	1953	1953	1953	0
88	20240604	173300	65659227	1953	1953	1953	1953	0
89	20240604	173200	65659227	1953	1953	1953	1953	0
90	20240604	173100	65659227	1953	1953	1953	1953	0
91	20240604	173000	65659227	1953	1953	1953	1953	0
92	20240604	172900	65659227	1953	1953	1953	1953	1221
93	20240604	172800	65659227	1953	1953	1953	1953	0
94	20240604	172700	65659227	1953	1953	1953	1953	0
95	20240604	172600	65659227	1953	1953	1953	1953	0
96	20240604	172500	65659227	1953	1953	1953	1953	0
97	20240604	172400	65659227	1953	1953	1953	1953	0
98	20240604	172300	65659227	1953	1953	1953	1953	0
99	20240604	172200	65659227	1953	1953	1953	1953	0
100	20240604	172100	65659227	1953	1953	1953	1953	0
101	20240604	172000	65659227	1953	1953	1953	1953	0
102	20240604	171900	65659227	1953	1953	1953	1953	0
103	20240604	171800	65659227	1953	1953	1953	1953	0
104	20240604	171700	65659227	1953	1953	1953	1953	0
105	20240604	171600	65659227	1953	1953	1953	1953	0
106	20240604	171500	65659227	1953	1953	1953	1953	0
107	20240604	171400	65659227	1953	1953	1953	1953	0
108	20240604	171300	65659227	1953	1953	1953	1953	0
109	20240604	171200	65659227	1953	1953	1953	1953	0
110	20240604	171100	65659227	1953	1953	1953	1953	0
111	20240604	171000	65659227	1953	1953	1953	1953	0
112	20240604	170900	65659227	1953	1953	1953	1953	0
113	20240604	170800	65659227	1953	1953	1953	1953	0
114	20240604	170700	65659227	1953	1953	1953	1953	0
115	20240604	170600	65659227	1953	1953	1953	1953	0
116	20240604	170500	65659227	1953	1953	1953	1953	0
117	20240604	170400	65659227	1953	1953	1953	1953	0
118	20240604	170300	65659227	1953	1953	1953	1953	0
119	20240604	170200	65659227	1953	1953	1953	1953	0
120	20240604	170100	65659227	1953	1953	1953	1953	0
121	20240604	170000	65659227	1953	1953	1953	1953	0
122	20240604	165900	65659227	1953	1953	1953	1953	1221
123	20240604	165800	65659227	1953	1953	1953	1953	0
124	20240604	165700	65659227	1953	1953	1953	1953	0
125	20240604	165600	65659227	1953	1953	1953	1953	0
126	20240604	165500	65659227	1953	1953	1953	1953	0
127	20240604	165400	65659227	1953	1953	1953	1953	0
128	20240604	165300	65659227	1953	1953	1953	1953	0
129	20240604	165200	65659227	1953	1953	1953	1953	0
130	20240604	165100	65659227	1953	1953	1953	1953	0
131	20240604	165000	65659227	1953	1953	1953	1953	0
132	20240604	164900	65659227	1953	1953	1953	1953	0
133	20240604	164800	65659227	1953	1953	1953	1953	0
134	20240604	164700	65659227	1953	1953	1953	1953	0
135	20240604	164600	65659227	1953	1953	1953	1953	0
136	20240604	164500	65659227	1953	1953	1953	1953	0
137	20240604	164400	65659227	1953	1953	1953	1953	0
138	20240604	164300	65659227	1953	1953	1953	1953	0
139	20240604	164200	65659227	1953	1953	1953	1953	0
140	20240604	164100	65659227	1953	1953	1953	1953	0
141	20240604	164000	65659227	1953	1953	1953	1953	0
142	20240604	163900	65659227	1953	1953	1953	1953	0
143	20240604	163800	65659227	1953	1953	1953	1953	0
144	20240604	163700	65659227	1953	1953	1953	1953	0
145	20240604	163600	65659227	1953	1953	1953	1953	0
146	20240604	163500	65659227	1953	1953	1953	1953	0
147	20240604	163400	65659227	1953	1953	1953	1953	0
148	20240604	163300	65659227	1953	1953	1953	1953	0
149	20240604	163200	65659227	1953	1953	1953	1953	0
150	20240604	163100	65659227	1953	1953	1953	1953	0
151	20240604	163000	65659227	1953	1953	1953	1953	0
152	20240604	162900	65659227	1953	1953	1953	1953	1221
153	20240604	162800	65659227	1953	1953	1953	1953	0
154	20240604	162700	65659227	1953	1953	1953	1953	0
155	20240604	162600	65659227	1953	1953	1953	1953	0
156	20240604	162500	65659227	1953	1953	1953	1953	0
157	20240604	162400	65659227	1953	1953	1953	1953	0
158	20240604	162300	65659227	1953	1953	1953	1953	0
159	20240604	162200	65659227	1953	1953	1953	1953	0
160	20240604	162100	65659227	1953	1953	1953	1953	0
161	20240604	162000	65659227	1953	1953	1953	1953	0
162	20240604	161900	65659227	1953	1953	1953	1953	0
163	20240604	161800	65659227	1953	1953	1953	1953	0
164	20240604	161700	65659227	1953	1953	1953	1953	0
165	20240604	161600	65659227	1953	1953	1953	1953	0
166	20240604	161500	65659227	1953	1953	1953	1953	0
167	20240604	161400	65659227	1953	1953	1953	1953	0
168	20240604	161300	65659227	1953	1953	1953	1953	0
169	20240604	161200	65659227	1953	1953	1953	1953	0
170	20240604	161100	65659227	1953	1953	1953	1953	0
171	20240604	161000	65659227	1953	1953	1953	1953	0
172	20240604	160900	65659227	1953	1953	1953	1953	0
173	20240604	160800	65659227	1953	1953	1953	1953	0
174	20240604	160700	65659227	1953	1953	1953	1953	0
175	20240604	160600	65659227	1953	1953	1953	1953	0
176	20240604	160500	65659227	1953	1953	1953	1953	0
177	20240604	160400	65659227	1953	1953	1953	1953	0
178	20240604	160300	65659227	1953	1953	1953	1953	0
179	20240604	160200	65659227	1953	1953	1953	1953	0
180	20240604	160100	65659227	1953	1953	1953	1953	0
181	20240604	160000	65659227	1953	1953	1953	1953	0
182	20240604	155900	65659227	1953	1953	1953	1953	1221
183	20240604	155800	65659227	1953	1953	1953	1953	0
184	20240604	155700	65659227	1953	1953	1953	1953	0
185	20240604	155600	65659227	1953	1953	1953	1953	0
186	20240604	155500	65659227	1953	1953	1953	1953	0
187	20240604	155400	65659227	1953	1953	1953	1953	0
188	20240604	155300	65659227	1953	1953	1953	1953	0
189	20240604	155200	65659227	1953	1953	1953	1953	0
190	20240604	155100	65659227	1953	1953	1953	1953	0
191	20240604	155000	65659227	1953	1953	1953	1953	0
192	20240604	154900	65659227	1953	1953	1953	1953	0
193	20240604	154800	65659227	1953	1953	1953	1953	0
194	20240604	154700	65659227	1953	1953	1953	1953	0
195	20240604	154600	65659227	1953	1953	1953	1953	0
196	20240604	154500	65659227	1953	1953	1953	1953	0
197	20240604	154400	65659227	1953	1953	1953	1953	0
198	20240604	154300	65659227	1953	1953	1953	1953	0
199	20240604	154200	65659227	1953	1953	1953	1953	0
200	20240604	154100	65659227	1953	1953	1953	1953	0
201	20240604	154000	65659227	1953	1953	1953	1953	0
202	20240604	153900	65659227	1953	1953	1953	1953	0
203	20240604	153800	65659227	1953	1953	1953	1953	0
204	20240604	153700	65659227	1953	1953	1953	1953	0
205	20240604	153600	65659227	1953	1953	1953	1953	0
206	20240604	153500	65659227	1953	1953	1953	1953	0
207	20240604	153400	65659227	1953	1953	1953	1953	0
208	20240604	153300	65659227	1953	1953	1953	1953	0
209	20240604	153200	65659227	1953	1953	1953	1953	0
210	20240604	153100	65659227	1953	1953	1953	1953	0
211	20240604	153000	65659227	1953	1953	1953	1953	1221
212	20240604	152900	63274614	1953	1953	1953	1953	0
213	20240604	152800	63274614	1953	1953	1953	1953	0
214	20240604	152700	63274614	1953	1953	1953	1953	0
215	20240604	152600	63274614	1953	1953	1953	1953	0
216	20240604	152500	63274614	1953	1953	1953	1953	0
217	20240604	152400	63274614	1953	1953	1953	1953	0
218	20240604	152300	63274614	1953	1953	1953	1953	0
219	20240604	152200	63274614	1953	1953	1953	1953	0
220	20240604	152100	63274614	1953	1953	1953	1953	0
221	20240604	152000	63274614	1953	1953	1953	1953	0
222	20240604	151900	63274614	1953	1939	1953	1939	173
223	20240604	151800	62939153	1938	1938	1938	1938	336
224	20240604	151700	62287985	1939	1939	1939	1939	0
225	20240604	151600	62287985	1939	1939	1939	1939	5
226	20240604	151500	62278290	1939	1939	1939	1938	183
227	20240604	151400	61923582	1940	1940	1940	1940	2
228	20240604	151300	61919702	1938	1944	1944	1938	2716
229	20240604	151200	56654660	1947	1947	1947	1947	0
230	20240604	151100	56654660	1947	1947	1947	1947	50
231	20240604	151000	56557310	1947	1947	1947	1947	0
232	20240604	150900	56557310	1947	1947	1947	1947	0
233	20240604	150800	56557310	1947	1947	1947	1947	0
234	20240604	150700	56557310	1947	1947	1947	1947	0
235	20240604	150600	56557310	1947	1947	1947	1947	0
236	20240604	150500	56557310	1947	1947	1947	1947	0
237	20240604	150400	56557310	1947	1947	1947	1947	0
238	20240604	150300	56557310	1947	1947	1947	1947	0
239	20240604	150200	56557310	1947	1947	1947	1947	1
240	20240604	150100	56555363	1944	1944	1944	1944	23
241	20240604	150000	56510651	1940	1940	1940	1940	0
242	20240604	145900	56510651	1940	1940	1940	1940	0
243	20240604	145800	56510651	1940	1940	1940	1940	0
244	20240604	145700	56510651	1940	1940	1940	1940	0
245	20240604	145600	56510651	1940	1940	1940	1940	0
246	20240604	145500	56510651	1940	1940	1940	1940	1
247	20240604	145400	56508711	1946	1946	1946	1946	0
248	20240604	145300	56508711	1946	1946	1946	1946	0
249	20240604	145200	56508711	1946	1946	1946	1946	1
250	20240604	145100	56506765	1940	1940	1940	1940	0
251	20240604	145000	56506765	1940	1940	1940	1940	0
252	20240604	144900	56506765	1940	1940	1940	1940	0
253	20240604	144800	56506765	1940	1940	1940	1940	0
254	20240604	144700	56506765	1940	1940	1940	1940	0
255	20240604	144600	56506765	1940	1940	1940	1940	0
256	20240604	144500	56506765	1940	1940	1940	1940	0
257	20240604	144400	56506765	1940	1940	1940	1940	41
258	20240604	144300	56427225	1939	1939	1939	1939	0
259	20240604	144200	56427225	1939	1939	1939	1939	0
260	20240604	144100	56427225	1939	1939	1939	1939	0
261	20240604	144000	56427225	1939	1939	1939	1939	0
262	20240604	143900	56427225	1939	1941	1941	1939	768
263	20240604	143800	54937963	1953	1952	1953	1952	315
264	20240604	143700	54322818	1953	1953	1953	1953	0
265	20240604	143600	54322818	1953	1953	1953	1953	0
266	20240604	143500	54322818	1953	1952	1953	1952	3000
267	20240604	143400	48464388	1940	1940	1940	1940	0
268	20240604	143300	48464388	1940	1940	1940	1940	0
269	20240604	143200	48464388	1940	1940	1940	1940	0
270	20240604	143100	48464388	1940	1940	1940	1940	1178
271	20240604	143000	46179068	1940	1942	1942	1940	2928
272	20240604	142900	40495349	1950	1950	1950	1950	5
273	20240604	142800	40485599	1952	1952	1952	1952	0
274	20240604	142700	40485599	1952	1952	1952	1952	50
275	20240604	142600	40387999	1952	1952	1952	1952	0
276	20240604	142500	40387999	1952	1952	1952	1952	0
277	20240604	142400	40387999	1952	1952	1952	1952	0
278	20240604	142300	40387999	1952	1952	1952	1952	0
279	20240604	142200	40387999	1952	1952	1952	1952	0
280	20240604	142100	40387999	1952	1952	1952	1952	0
281	20240604	142000	40387999	1952	1952	1952	1952	0
282	20240604	141900	40387999	1952	1952	1952	1952	59
283	20240604	141800	40272831	1953	1953	1953	1953	0
284	20240604	141700	40272831	1953	1953	1953	1953	0
285	20240604	141600	40272831	1953	1953	1953	1953	0
286	20240604	141500	40272831	1953	1953	1953	1953	0
287	20240604	141400	40272831	1953	1953	1953	1953	0
288	20240604	141300	40272831	1953	1953	1953	1953	0
289	20240604	141200	40272831	1953	1953	1953	1953	0
290	20240604	141100	40272831	1953	1953	1953	1953	0
291	20240604	141000	40272831	1953	1953	1953	1953	0
292	20240604	140900	40272831	1953	1953	1953	1953	0
293	20240604	140800	40272831	1953	1953	1953	1953	51
294	20240604	140700	40173228	1953	1953	1953	1953	1
295	20240604	140600	40171275	1941	1941	1941	1941	0
296	20240604	140500	40171275	1941	1941	1941	1941	0
297	20240604	140400	40171275	1941	1941	1941	1941	0
298	20240604	140300	40171275	1941	1941	1941	1941	0
299	20240604	140200	40171275	1941	1941	1941	1941	373
300	20240604	140100	39447282	1953	1953	1953	1953	0
301	20240604	140000	39447282	1953	1953	1953	1953	0
302	20240604	135900	39447282	1953	1953	1953	1953	0
303	20240604	135800	39447282	1953	1953	1953	1953	0
304	20240604	135700	39447282	1953	1953	1953	1953	0
305	20240604	135600	39447282	1953	1953	1953	1953	0
306	20240604	135500	39447282	1953	1953	1953	1953	0
307	20240604	135400	39447282	1953	1953	1953	1953	1
308	20240604	135300	39445329	1941	1941	1941	1941	0
309	20240604	135200	39445329	1941	1941	1941	1941	0
310	20240604	135100	39445329	1941	1941	1941	1941	0
311	20240604	135000	39445329	1941	1941	1941	1941	0
312	20240604	134900	39445329	1941	1941	1941	1941	1
313	20240604	134800	39443388	1941	1942	1942	1941	22
314	20240604	134700	39400665	1942	1942	1942	1942	22
315	20240604	134600	39357941	1942	1943	1943	1942	399
316	20240604	134500	38582957	1943	1943	1943	1943	7
317	20240604	134400	38569356	1943	1943	1943	1943	13
318	20240604	134300	38544097	1943	1944	1944	1943	102
319	20240604	134200	38345814	1944	1949	1949	1944	9
320	20240604	134100	38328303	1953	1953	1953	1953	0
321	20240604	134000	38328303	1953	1953	1953	1953	0
322	20240604	133900	38328303	1953	1953	1953	1953	0
323	20240604	133800	38328303	1953	1953	1953	1953	0
324	20240604	133700	38328303	1953	1953	1953	1953	0
325	20240604	133600	38328303	1953	1953	1953	1953	0
326	20240604	133500	38328303	1953	1953	1953	1953	0
327	20240604	133400	38328303	1953	1953	1953	1953	0
328	20240604	133300	38328303	1953	1953	1953	1953	0
329	20240604	133200	38328303	1953	1953	1953	1953	0
330	20240604	133100	38328303	1953	1953	1953	1953	0
331	20240604	133000	38328303	1953	1953	1953	1953	0
332	20240604	132900	38328303	1953	1953	1953	1953	0
333	20240604	132800	38328303	1953	1953	1953	1953	0
334	20240604	132700	38328303	1953	1953	1953	1953	1
335	20240604	132600	38326350	1941	1941	1941	1941	30
336	20240604	132500	38268120	1940	1940	1940	1940	0
337	20240604	132400	38268120	1940	1940	1940	1940	0
338	20240604	132300	38268120	1940	1941	1941	1940	330
339	20240604	132200	37627591	1941	1950	1950	1941	31
340	20240604	132100	37567150	1950	1950	1950	1950	0
341	20240604	132000	37567150	1950	1950	1950	1950	0
342	20240604	131900	37567150	1950	1950	1950	1950	0
343	20240604	131800	37567150	1950	1950	1950	1950	0
344	20240604	131700	37567150	1950	1950	1950	1950	0
345	20240604	131600	37567150	1950	1950	1950	1950	0
346	20240604	131500	37567150	1950	1950	1950	1950	0
347	20240604	131400	37567150	1950	1950	1950	1950	21
348	20240604	131300	37526200	1950	1950	1950	1950	0
349	20240604	131200	37526200	1950	1950	1950	1950	0
350	20240604	131100	37526200	1950	1950	1950	1950	0
351	20240604	131000	37526200	1950	1950	1950	1950	0
352	20240604	130900	37526200	1950	1950	1950	1950	0
353	20240604	130800	37526200	1950	1950	1950	1950	0
354	20240604	130700	37526200	1950	1950	1950	1950	0
355	20240604	130600	37526200	1950	1950	1950	1950	0
356	20240604	130500	37526200	1950	1950	1950	1950	0
357	20240604	130400	37526200	1950	1950	1950	1950	0
358	20240604	130300	37526200	1950	1950	1950	1950	0
359	20240604	130200	37526200	1950	1950	1950	1950	0
360	20240604	130100	37526200	1950	1950	1950	1950	0
361	20240604	130000	37526200	1950	1950	1950	1950	0
362	20240604	125900	37526200	1950	1950	1950	1950	0
363	20240604	125800	37526200	1950	1950	1950	1950	0
364	20240604	125700	37526200	1950	1949	1950	1949	5
365	20240604	125600	37516454	1949	1949	1949	1949	0
366	20240604	125500	37516454	1949	1949	1949	1949	1
367	20240604	125400	37514505	1949	1949	1949	1949	0
368	20240604	125300	37514505	1949	1949	1949	1949	0
369	20240604	125200	37514505	1949	1949	1949	1949	0
370	20240604	125100	37514505	1949	1949	1949	1949	1
371	20240604	125000	37512556	1949	1949	1949	1949	0
372	20240604	124900	37512556	1949	1949	1949	1949	0
373	20240604	124800	37512556	1949	1949	1949	1949	1
374	20240604	124700	37510607	1949	1949	1949	1949	0
375	20240604	124600	37510607	1949	1949	1949	1949	0
376	20240604	124500	37510607	1949	1949	1949	1949	0
377	20240604	124400	37510607	1949	1949	1949	1949	0
378	20240604	124300	37510607	1949	1949	1949	1949	1
379	20240604	124200	37508658	1949	1949	1949	1949	0
380	20240604	124100	37508658	1949	1949	1949	1949	0
381	20240604	124000	37508658	1949	1949	1949	1949	0
382	20240604	123900	37508658	1949	1949	1949	1949	0
383	20240604	123800	37508658	1949	1949	1949	1949	0
384	20240604	123700	37508658	1949	1949	1949	1949	1
385	20240604	123600	37506709	1949	1949	1949	1949	1
386	20240604	123500	37504760	1940	1940	1940	1940	0
387	20240604	123400	37504760	1940	1940	1940	1940	0
388	20240604	123300	37504760	1940	1940	1940	1940	0
389	20240604	123200	37504760	1940	1940	1940	1940	0
390	20240604	123100	37504760	1940	1940	1940	1940	0
391	20240604	123000	37504760	1940	1940	1940	1940	15
392	20240604	122900	37475660	1940	1940	1940	1940	187
393	20240604	122800	37112880	1940	1940	1940	1940	311
394	20240604	122700	36509540	1940	1940	1940	1940	0
395	20240604	122600	36509540	1940	1942	1942	1940	30
396	20240604	122500	36451326	1950	1950	1950	1950	0
397	20240604	122400	36451326	1950	1950	1950	1950	0
398	20240604	122300	36451326	1950	1950	1950	1950	0
399	20240604	122200	36451326	1950	1950	1950	1950	0
400	20240604	122100	36451326	1950	1950	1950	1950	0
401	20240604	122000	36451326	1950	1950	1950	1950	0
402	20240604	121900	36451326	1950	1950	1950	1950	0
403	20240604	121800	36451326	1950	1950	1950	1950	0
404	20240604	121700	36451326	1950	1950	1950	1950	0
405	20240604	121600	36451326	1950	1950	1950	1950	0
406	20240604	121500	36451326	1950	1950	1950	1950	0
407	20240604	121400	36451326	1950	1950	1950	1950	0
408	20240604	121300	36451326	1950	1950	1950	1950	0
409	20240604	121200	36451326	1950	1949	1950	1949	2
410	20240604	121100	36447427	1950	1950	1950	1950	0
411	20240604	121000	36447427	1950	1950	1950	1950	1
412	20240604	120900	36445477	1950	1950	1950	1950	0
413	20240604	120800	36445477	1950	1950	1950	1950	280
414	20240604	120700	35899477	1950	1950	1950	1950	1
415	20240604	120600	35897527	1950	1950	1950	1950	0
416	20240604	120500	35897527	1950	1950	1950	1950	0
417	20240604	120400	35897527	1950	1950	1950	1950	0
418	20240604	120300	35897527	1950	1950	1950	1950	50
419	20240604	120200	35800027	1950	1950	1950	1950	0
420	20240604	120100	35800027	1950	1950	1950	1950	0
421	20240604	120000	35800027	1950	1950	1950	1950	0
422	20240604	115900	35800027	1950	1950	1950	1950	0
423	20240604	115800	35800027	1950	1950	1950	1950	0
424	20240604	115700	35800027	1950	1950	1950	1950	0
425	20240604	115600	35800027	1950	1950	1950	1950	0
426	20240604	115500	35800027	1950	1950	1950	1950	1
427	20240604	115400	35798077	1954	1954	1954	1954	0
428	20240604	115300	35798077	1954	1954	1954	1954	0
429	20240604	115200	35798077	1954	1954	1954	1954	0
430	20240604	115100	35798077	1954	1954	1954	1954	0
431	20240604	115000	35798077	1954	1954	1954	1954	0
432	20240604	114900	35798077	1954	1954	1954	1954	0
433	20240604	114800	35798077	1954	1954	1954	1954	0
434	20240604	114700	35798077	1954	1954	1954	1954	0
435	20240604	114600	35798077	1954	1954	1954	1954	0
436	20240604	114500	35798077	1954	1954	1954	1954	0
437	20240604	114400	35798077	1954	1954	1954	1954	0
438	20240604	114300	35798077	1954	1954	1954	1954	0
439	20240604	114200	35798077	1954	1954	1954	1954	0
440	20240604	114100	35798077	1954	1954	1954	1954	0
441	20240604	114000	35798077	1954	1954	1954	1954	0
442	20240604	113900	35798077	1954	1954	1954	1954	0
443	20240604	113800	35798077	1954	1954	1954	1954	0
444	20240604	113700	35798077	1954	1954	1954	1954	2
445	20240604	113600	35794169	1939	1939	1939	1939	0
446	20240604	113500	35794169	1939	1946	1946	1939	881
447	20240604	113400	34083169	1954	1954	1954	1954	0
448	20240604	113300	34083169	1954	1954	1954	1954	0
449	20240604	113200	34083169	1954	1954	1954	1954	0
450	20240604	113100	34083169	1954	1954	1954	1954	0
451	20240604	113000	34083169	1954	1954	1954	1954	0
452	20240604	112900	34083169	1954	1954	1954	1954	0
453	20240604	112800	34083169	1954	1954	1954	1954	0
454	20240604	112700	34083169	1954	1954	1954	1954	0
455	20240604	112600	34083169	1954	1954	1954	1954	0
456	20240604	112500	34083169	1954	1954	1954	1954	0
457	20240604	112400	34083169	1954	1954	1954	1954	0
458	20240604	112300	34083169	1954	1954	1954	1954	0
459	20240604	112200	34083169	1954	1954	1954	1954	1
460	20240604	112100	34081215	1954	1954	1954	1954	0
461	20240604	112000	34081215	1954	1954	1954	1954	0
462	20240604	111900	34081215	1954	1954	1954	1954	1
463	20240604	111800	34079261	1954	1954	1954	1954	0
464	20240604	111700	34079261	1954	1954	1954	1954	0
465	20240604	111600	34079261	1954	1954	1954	1954	0
466	20240604	111500	34079261	1954	1954	1954	1954	0
467	20240604	111400	34079261	1954	1954	1954	1954	0
468	20240604	111300	34079261	1954	1954	1954	1954	0
469	20240604	111200	34079261	1954	1954	1954	1954	0
470	20240604	111100	34079261	1954	1954	1954	1954	1
471	20240604	111000	34077307	1954	1954	1954	1954	38
472	20240604	110900	34003055	1956	1956	1956	1956	0
473	20240604	110800	34003055	1956	1956	1956	1956	0
474	20240604	110700	34003055	1956	1956	1956	1956	0
475	20240604	110600	34003055	1956	1956	1956	1956	0
476	20240604	110500	34003055	1956	1956	1956	1956	0
477	20240604	110400	34003055	1956	1956	1956	1956	0
478	20240604	110300	34003055	1956	1956	1956	1956	0
479	20240604	110200	34003055	1956	1956	1956	1956	0
480	20240604	110100	34003055	1956	1956	1956	1956	0
481	20240604	110000	34003055	1956	1956	1956	1956	0
482	20240604	105900	34003055	1956	1956	1956	1956	0
483	20240604	105800	34003055	1956	1956	1956	1956	0
484	20240604	105700	34003055	1956	1956	1956	1956	0
485	20240604	105600	34003055	1956	1956	1956	1956	0
486	20240604	105500	34003055	1956	1956	1956	1956	0
487	20240604	105400	34003055	1956	1956	1956	1956	0
488	20240604	105300	34003055	1956	1956	1956	1956	50
489	20240604	105200	33905255	1954	1954	1954	1954	20
490	20240604	105100	33866175	1955	1955	1955	1955	0
491	20240604	105000	33866175	1955	1955	1955	1955	0
492	20240604	104900	33866175	1955	1955	1955	1955	0
493	20240604	104800	33866175	1955	1955	1955	1955	0
494	20240604	104700	33866175	1955	1955	1955	1955	0
495	20240604	104600	33866175	1955	1955	1955	1955	0
496	20240604	104500	33866175	1955	1955	1955	1955	0
497	20240604	104400	33866175	1955	1955	1955	1955	0
498	20240604	104300	33866175	1955	1955	1955	1955	0
499	20240604	104200	33866175	1955	1955	1955	1955	0
500	20240604	104100	33866175	1955	1955	1955	1955	0
501	20240604	104000	33866175	1955	1955	1955	1955	0
502	20240604	103900	33866175	1955	1947	1956	1947	150
503	20240604	103800	33573385	1947	1947	1947	1947	0
504	20240604	103700	33573385	1947	1947	1947	1947	0
505	20240604	103600	33573385	1947	1947	1947	1947	0
506	20240604	103500	33573385	1947	1947	1947	1947	0
507	20240604	103400	33573385	1947	1947	1947	1947	0
508	20240604	103300	33573385	1947	1947	1947	1947	0
509	20240604	103200	33573385	1947	1947	1947	1947	100
510	20240604	103100	33378685	1947	1947	1947	1947	1
511	20240604	103000	33376738	1938	1939	1939	1938	800
512	20240604	102900	31825813	1947	1947	1947	1947	0
513	20240604	102800	31825813	1947	1947	1947	1947	0
514	20240604	102700	31825813	1947	1947	1947	1947	0
515	20240604	102600	31825813	1947	1947	1947	1947	0
516	20240604	102500	31825813	1947	1947	1947	1947	0
517	20240604	102400	31825813	1947	1947	1947	1947	0
518	20240604	102300	31825813	1947	1947	1947	1947	0
519	20240604	102200	31825813	1947	1947	1947	1947	0
520	20240604	102100	31825813	1947	1947	1947	1947	0
521	20240604	102000	31825813	1947	1947	1947	1947	0
522	20240604	101900	31825813	1947	1947	1947	1947	0
523	20240604	101800	31825813	1947	1947	1947	1947	1
524	20240604	101700	31823866	1938	1938	1938	1938	5
525	20240604	101600	31814176	1938	1947	1947	1938	5604
526	20240604	101500	20919421	1955	1955	1955	1955	0
527	20240604	101400	20919421	1955	1955	1955	1955	0
528	20240604	101300	20919421	1955	1955	1955	1955	0
529	20240604	101200	20919421	1955	1955	1955	1955	0
530	20240604	101100	20919421	1955	1955	1955	1955	0
531	20240604	101000	20919421	1955	1955	1955	1955	0
532	20240604	100900	20919421	1955	1955	1955	1955	5
533	20240604	100800	20909646	1956	1956	1956	1956	0
534	20240604	100700	20909646	1956	1956	1956	1956	0
535	20240604	100600	20909646	1956	1956	1956	1956	0
536	20240604	100500	20909646	1956	1956	1956	1956	1
537	20240604	100400	20907690	1947	1947	1947	1947	300
538	20240604	100300	20323590	1946	1946	1946	1946	0
539	20240604	100200	20323590	1946	1946	1946	1946	101
540	20240604	100100	20127044	1946	1946	1946	1946	0
541	20240604	100000	20127044	1946	1946	1946	1946	0
542	20240604	095900	20127044	1946	1946	1946	1946	0
543	20240604	095800	20127044	1946	1946	1946	1946	0
544	20240604	095700	20127044	1946	1946	1946	1946	1
545	20240604	095600	20125098	1946	1946	1946	1946	0
546	20240604	095500	20125098	1946	1946	1946	1946	0
547	20240604	095400	20125098	1946	1946	1946	1946	0
548	20240604	095300	20125098	1946	1946	1946	1946	2
549	20240604	095200	20121206	1943	1943	1943	1943	0
550	20240604	095100	20121206	1943	1943	1943	1943	800
551	20240604	095000	18566806	1946	1946	1946	1946	0
552	20240604	094900	18566806	1946	1946	1946	1946	2
553	20240604	094800	18562914	1944	1944	1944	1944	0
554	20240604	094700	18562914	1944	1946	1946	1944	2491
555	20240604	094600	13717935	1946	1946	1946	1946	0
556	20240604	094500	13717935	1946	1946	1946	1946	0
557	20240604	094400	13717935	1946	1946	1946	1946	0
558	20240604	094300	13717935	1946	1946	1946	1946	2315
559	20240604	094200	9212945	1945	1945	1945	1945	1
560	20240604	094100	9211000	1946	1946	1946	1946	74
561	20240604	094000	9066996	1960	1960	1960	1960	0
562	20240604	093900	9066996	1960	1960	1960	1960	0
563	20240604	093800	9066996	1960	1960	1960	1960	1
564	20240604	093700	9065036	1960	1960	1960	1960	1
565	20240604	093600	9063076	1945	1945	1945	1945	0
566	20240604	093500	9063076	1945	1945	1945	1945	0
567	20240604	093400	9063076	1945	1945	1945	1945	0
568	20240604	093300	9063076	1945	1945	1945	1945	0
569	20240604	093200	9063076	1945	1945	1945	1945	18
570	20240604	093100	9028066	1947	1947	1947	1947	0
571	20240604	093000	9028066	1947	1947	1947	1947	0
572	20240604	092900	9028066	1947	1947	1947	1947	0
573	20240604	092800	9028066	1947	1947	1947	1947	97
574	20240604	092700	8839207	1949	1949	1949	1949	101
575	20240604	092600	8642358	1947	1947	1947	1947	0
576	20240604	092500	8642358	1947	1947	1947	1947	0
577	20240604	092400	8642358	1947	1947	1947	1947	0
578	20240604	092300	8642358	1947	1947	1947	1947	0
579	20240604	092200	8642358	1947	1947	1947	1947	15
580	20240604	092100	8613153	1945	1949	1949	1945	1011
581	20240604	092000	6643439	1949	1949	1949	1949	115
582	20240604	091900	6419304	1951	1951	1951	1951	0
583	20240604	091800	6419304	1951	1951	1951	1951	0
584	20240604	091700	6419304	1951	1951	1951	1951	5
585	20240604	091600	6409549	1951	1951	1951	1951	0
586	20240604	091500	6409549	1951	1951	1951	1951	201
587	20240604	091400	6017398	1952	1952	1952	1952	152
588	20240604	091300	5720694	1952	1952	1952	1952	0
589	20240604	091200	5720694	1952	1952	1952	1952	0
590	20240604	091100	5720694	1952	1952	1952	1952	114
591	20240604	091000	5498166	1952	1952	1952	1952	500
592	20240604	090900	4522166	1952	1952	1952	1952	0
593	20240604	090800	4522166	1952	1952	1952	1952	0
594	20240604	090700	4522166	1952	1952	1952	1952	0
595	20240604	090600	4522166	1952	1953	1953	1952	246
596	20240604	090500	4041964	1952	1952	1952	1952	0
597	20240604	090400	4041964	1952	1952	1952	1952	0
598	20240604	090300	4041964	1952	1965	1965	1952	2000
599	20240604	090200	124964	1965	1965	1965	1965	0
600	20240604	090100	124964	1965	1965	1965	1965	0
601	20240604	090000	124964	1965	1952	1965	1952	64