KissMeData/047080/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	193000	101080271	1944	1944	1944	1944	3584
3	20240604	192900	101080271	1944	1944	1944	1944	0
4	20240604	192800	101080271	1944	1944	1944	1944	0
5	20240604	192700	101080271	1944	1944	1944	1944	0
6	20240604	192600	101080271	1944	1944	1944	1944	0
7	20240604	192500	101080271	1944	1944	1944	1944	0
8	20240604	192400	101080271	1944	1944	1944	1944	0
9	20240604	192300	101080271	1944	1944	1944	1944	0
10	20240604	192200	101080271	1944	1944	1944	1944	0
11	20240604	192100	101080271	1944	1944	1944	1944	0
12	20240604	192000	101080271	1944	1944	1944	1944	0
13	20240604	191900	101080271	1944	1944	1944	1944	0
14	20240604	191800	101080271	1944	1944	1944	1944	0
15	20240604	191700	101080271	1944	1944	1944	1944	0
16	20240604	191600	101080271	1944	1944	1944	1944	0
17	20240604	191500	101080271	1944	1944	1944	1944	0
18	20240604	191400	101080271	1944	1944	1944	1944	0
19	20240604	191300	101080271	1944	1944	1944	1944	0
20	20240604	191200	101080271	1944	1944	1944	1944	0
21	20240604	191100	101080271	1944	1944	1944	1944	0
22	20240604	191000	101080271	1944	1944	1944	1944	0
23	20240604	190900	101080271	1944	1944	1944	1944	0
24	20240604	190800	101080271	1944	1944	1944	1944	0
25	20240604	190700	101080271	1944	1944	1944	1944	0
26	20240604	190600	101080271	1944	1944	1944	1944	0
27	20240604	190500	101080271	1944	1944	1944	1944	0
28	20240604	190400	101080271	1944	1944	1944	1944	0
29	20240604	190300	101080271	1944	1944	1944	1944	0
30	20240604	190200	101080271	1944	1944	1944	1944	0
31	20240604	190100	101080271	1944	1944	1944	1944	0
32	20240604	190000	101080271	1944	1944	1944	1944	3584
33	20240604	185900	101080271	1944	1944	1944	1944	0
34	20240604	185800	101080271	1944	1944	1944	1944	0
35	20240604	185700	101080271	1944	1944	1944	1944	0
36	20240604	185600	101080271	1944	1944	1944	1944	0
37	20240604	185500	101080271	1944	1944	1944	1944	0
38	20240604	185400	101080271	1944	1944	1944	1944	0
39	20240604	185300	101080271	1944	1944	1944	1944	0
40	20240604	185200	101080271	1944	1944	1944	1944	0
41	20240604	185100	101080271	1944	1944	1944	1944	0
42	20240604	185000	101080271	1944	1944	1944	1944	0
43	20240604	184900	101080271	1944	1944	1944	1944	0
44	20240604	184800	101080271	1944	1944	1944	1944	0
45	20240604	184700	101080271	1944	1944	1944	1944	0
46	20240604	184600	101080271	1944	1944	1944	1944	0
47	20240604	184500	101080271	1944	1944	1944	1944	0
48	20240604	184400	101080271	1944	1944	1944	1944	0
49	20240604	184300	101080271	1944	1944	1944	1944	0
50	20240604	184200	101080271	1944	1944	1944	1944	0
51	20240604	184100	101080271	1944	1944	1944	1944	0
52	20240604	184000	101080271	1944	1944	1944	1944	0
53	20240604	183900	101080271	1944	1944	1944	1944	0
54	20240604	183800	101080271	1944	1944	1944	1944	0
55	20240604	183700	101080271	1944	1944	1944	1944	0
56	20240604	183600	101080271	1944	1944	1944	1944	0
57	20240604	183500	101080271	1944	1944	1944	1944	0
58	20240604	183400	101080271	1944	1944	1944	1944	0
59	20240604	183300	101080271	1944	1944	1944	1944	0
60	20240604	183200	101080271	1944	1944	1944	1944	0
61	20240604	183100	101080271	1944	1944	1944	1944	0
62	20240604	183000	101080271	1944	1944	1944	1944	3584
63	20240604	182900	101080271	1944	1944	1944	1944	0
64	20240604	182800	101080271	1944	1944	1944	1944	0
65	20240604	182700	101080271	1944	1944	1944	1944	0
66	20240604	182600	101080271	1944	1944	1944	1944	0
67	20240604	182500	101080271	1944	1944	1944	1944	0
68	20240604	182400	101080271	1944	1944	1944	1944	0
69	20240604	182300	101080271	1944	1944	1944	1944	0
70	20240604	182200	101080271	1944	1944	1944	1944	0
71	20240604	182100	101080271	1944	1944	1944	1944	0
72	20240604	182000	101080271	1944	1944	1944	1944	0
73	20240604	181900	101080271	1944	1944	1944	1944	0
74	20240604	181800	101080271	1944	1944	1944	1944	0
75	20240604	181700	101080271	1944	1944	1944	1944	0
76	20240604	181600	101080271	1944	1944	1944	1944	0
77	20240604	181500	101080271	1944	1944	1944	1944	0
78	20240604	181400	101080271	1944	1944	1944	1944	0
79	20240604	181300	101080271	1944	1944	1944	1944	0
80	20240604	181200	101080271	1944	1944	1944	1944	0
81	20240604	181100	101080271	1944	1944	1944	1944	0
82	20240604	181000	101080271	1944	1944	1944	1944	0
83	20240604	180900	101080271	1944	1944	1944	1944	0
84	20240604	180800	101080271	1944	1944	1944	1944	0
85	20240604	180700	101080271	1944	1944	1944	1944	0
86	20240604	180600	101080271	1944	1944	1944	1944	0
87	20240604	180500	101080271	1944	1944	1944	1944	0
88	20240604	180400	101080271	1944	1944	1944	1944	0
89	20240604	180300	101080271	1944	1944	1944	1944	0
90	20240604	180200	101080271	1944	1944	1944	1944	0
91	20240604	180100	101080271	1944	1944	1944	1944	0
92	20240604	180000	101080271	1944	1944	1944	1944	3584
93	20240604	175900	101080271	1944	1944	1944	1944	0
94	20240604	175800	101080271	1944	1944	1944	1944	0
95	20240604	175700	101080271	1944	1944	1944	1944	0
96	20240604	175600	101080271	1944	1944	1944	1944	0
97	20240604	175500	101080271	1944	1944	1944	1944	0
98	20240604	175400	101080271	1944	1944	1944	1944	0
99	20240604	175300	101080271	1944	1944	1944	1944	0
100	20240604	175200	101080271	1944	1944	1944	1944	0
101	20240604	175100	101080271	1944	1944	1944	1944	0
102	20240604	175000	101080271	1944	1944	1944	1944	0
103	20240604	174900	101080271	1944	1944	1944	1944	0
104	20240604	174800	101080271	1944	1944	1944	1944	0
105	20240604	174700	101080271	1944	1944	1944	1944	0
106	20240604	174600	101080271	1944	1944	1944	1944	0
107	20240604	174500	101080271	1944	1944	1944	1944	0
108	20240604	174400	101080271	1944	1944	1944	1944	0
109	20240604	174300	101080271	1944	1944	1944	1944	0
110	20240604	174200	101080271	1944	1944	1944	1944	0
111	20240604	174100	101080271	1944	1944	1944	1944	0
112	20240604	174000	101080271	1944	1944	1944	1944	0
113	20240604	173900	101080271	1944	1944	1944	1944	0
114	20240604	173800	101080271	1944	1944	1944	1944	0
115	20240604	173700	101080271	1944	1944	1944	1944	0
116	20240604	173600	101080271	1944	1944	1944	1944	0
117	20240604	173500	101080271	1944	1944	1944	1944	0
118	20240604	173400	101080271	1944	1944	1944	1944	0
119	20240604	173300	101080271	1944	1944	1944	1944	0
120	20240604	173200	101080271	1944	1944	1944	1944	0
121	20240604	173100	101080271	1944	1944	1944	1944	0
122	20240604	173000	101080271	1944	1944	1944	1944	3584
123	20240604	172900	101080271	1944	1944	1944	1944	0
124	20240604	172800	101080271	1944	1944	1944	1944	0
125	20240604	172700	101080271	1944	1944	1944	1944	0
126	20240604	172600	101080271	1944	1944	1944	1944	0
127	20240604	172500	101080271	1944	1944	1944	1944	0
128	20240604	172400	101080271	1944	1944	1944	1944	0
129	20240604	172300	101080271	1944	1944	1944	1944	0
130	20240604	172200	101080271	1944	1944	1944	1944	0
131	20240604	172100	101080271	1944	1944	1944	1944	0
132	20240604	172000	101080271	1944	1944	1944	1944	0
133	20240604	171900	101080271	1944	1944	1944	1944	0
134	20240604	171800	101080271	1944	1944	1944	1944	0
135	20240604	171700	101080271	1944	1944	1944	1944	0
136	20240604	171600	101080271	1944	1944	1944	1944	0
137	20240604	171500	101080271	1944	1944	1944	1944	0
138	20240604	171400	101080271	1944	1944	1944	1944	0
139	20240604	171300	101080271	1944	1944	1944	1944	0
140	20240604	171200	101080271	1944	1944	1944	1944	0
141	20240604	171100	101080271	1944	1944	1944	1944	0
142	20240604	171000	101080271	1944	1944	1944	1944	0
143	20240604	170900	101080271	1944	1944	1944	1944	0
144	20240604	170800	101080271	1944	1944	1944	1944	0
145	20240604	170700	101080271	1944	1944	1944	1944	0
146	20240604	170600	101080271	1944	1944	1944	1944	0
147	20240604	170500	101080271	1944	1944	1944	1944	0
148	20240604	170400	101080271	1944	1944	1944	1944	0
149	20240604	170300	101080271	1944	1944	1944	1944	0
150	20240604	170200	101080271	1944	1944	1944	1944	0
151	20240604	170100	101080271	1944	1944	1944	1944	0
152	20240604	170000	101080271	1944	1944	1944	1944	3584
153	20240604	165900	101080271	1944	1944	1944	1944	0
154	20240604	165800	101080271	1944	1944	1944	1944	0
155	20240604	165700	101080271	1944	1944	1944	1944	0
156	20240604	165600	101080271	1944	1944	1944	1944	0
157	20240604	165500	101080271	1944	1944	1944	1944	0
158	20240604	165400	101080271	1944	1944	1944	1944	0
159	20240604	165300	101080271	1944	1944	1944	1944	0
160	20240604	165200	101080271	1944	1944	1944	1944	0
161	20240604	165100	101080271	1944	1944	1944	1944	0
162	20240604	165000	101080271	1944	1944	1944	1944	0
163	20240604	164900	101080271	1944	1944	1944	1944	0
164	20240604	164800	101080271	1944	1944	1944	1944	0
165	20240604	164700	101080271	1944	1944	1944	1944	0
166	20240604	164600	101080271	1944	1944	1944	1944	0
167	20240604	164500	101080271	1944	1944	1944	1944	0
168	20240604	164400	101080271	1944	1944	1944	1944	0
169	20240604	164300	101080271	1944	1944	1944	1944	0
170	20240604	164200	101080271	1944	1944	1944	1944	0
171	20240604	164100	101080271	1944	1944	1944	1944	0
172	20240604	164000	101080271	1944	1944	1944	1944	0
173	20240604	163900	101080271	1944	1944	1944	1944	0
174	20240604	163800	101080271	1944	1944	1944	1944	0
175	20240604	163700	101080271	1944	1944	1944	1944	0
176	20240604	163600	101080271	1944	1944	1944	1944	0
177	20240604	163500	101080271	1944	1944	1944	1944	0
178	20240604	163400	101080271	1944	1944	1944	1944	0
179	20240604	163300	101080271	1944	1944	1944	1944	0
180	20240604	163200	101080271	1944	1944	1944	1944	0
181	20240604	163100	101080271	1944	1944	1944	1944	0
182	20240604	163000	101080271	1944	1944	1944	1944	3584
183	20240604	162900	101080271	1944	1944	1944	1944	0
184	20240604	162800	101080271	1944	1944	1944	1944	0
185	20240604	162700	101080271	1944	1944	1944	1944	0
186	20240604	162600	101080271	1944	1944	1944	1944	0
187	20240604	162500	101080271	1944	1944	1944	1944	0
188	20240604	162400	101080271	1944	1944	1944	1944	0
189	20240604	162300	101080271	1944	1944	1944	1944	0
190	20240604	162200	101080271	1944	1944	1944	1944	0
191	20240604	162100	101080271	1944	1944	1944	1944	0
192	20240604	162000	101080271	1944	1944	1944	1944	0
193	20240604	161900	101080271	1944	1944	1944	1944	0
194	20240604	161800	101080271	1944	1944	1944	1944	0
195	20240604	161700	101080271	1944	1944	1944	1944	0
196	20240604	161600	101080271	1944	1944	1944	1944	0
197	20240604	161500	101080271	1944	1944	1944	1944	0
198	20240604	161400	101080271	1944	1944	1944	1944	0
199	20240604	161300	101080271	1944	1944	1944	1944	0
200	20240604	161200	101080271	1944	1944	1944	1944	0
201	20240604	161100	101080271	1944	1944	1944	1944	0
202	20240604	161000	101080271	1944	1944	1944	1944	0
203	20240604	160900	101080271	1944	1944	1944	1944	0
204	20240604	160800	101080271	1944	1944	1944	1944	0
205	20240604	160700	101080271	1944	1944	1944	1944	0
206	20240604	160600	101080271	1944	1944	1944	1944	0
207	20240604	160500	101080271	1944	1944	1944	1944	0
208	20240604	160400	101080271	1944	1944	1944	1944	0
209	20240604	160300	101080271	1944	1944	1944	1944	0
210	20240604	160200	101080271	1944	1944	1944	1944	0
211	20240604	160100	101080271	1944	1944	1944	1944	0
212	20240604	160000	101080271	1944	1944	1944	1944	3584
213	20240604	155900	101080271	1944	1944	1944	1944	0
214	20240604	155800	101080271	1944	1944	1944	1944	0
215	20240604	155700	101080271	1944	1944	1944	1944	0
216	20240604	155600	101080271	1944	1944	1944	1944	0
217	20240604	155500	101080271	1944	1944	1944	1944	0
218	20240604	155400	101080271	1944	1944	1944	1944	0
219	20240604	155300	101080271	1944	1944	1944	1944	0
220	20240604	155200	101080271	1944	1944	1944	1944	0
221	20240604	155100	101080271	1944	1944	1944	1944	0
222	20240604	155000	101080271	1944	1944	1944	1944	0
223	20240604	154900	101080271	1944	1944	1944	1944	0
224	20240604	154800	101080271	1944	1944	1944	1944	0
225	20240604	154700	101080271	1944	1944	1944	1944	0
226	20240604	154600	101080271	1944	1944	1944	1944	0
227	20240604	154500	101080271	1944	1944	1944	1944	0
228	20240604	154400	101080271	1944	1944	1944	1944	0
229	20240604	154300	101080271	1944	1944	1944	1944	0
230	20240604	154200	101080271	1944	1944	1944	1944	0
231	20240604	154100	101080271	1944	1944	1944	1944	0
232	20240604	154000	101080271	1944	1944	1944	1944	0
233	20240604	153900	101080271	1944	1944	1944	1944	0
234	20240604	153800	101080271	1944	1944	1944	1944	0
235	20240604	153700	101080271	1944	1944	1944	1944	0
236	20240604	153600	101080271	1944	1944	1944	1944	0
237	20240604	153500	101080271	1944	1944	1944	1944	0
238	20240604	153400	101080271	1944	1944	1944	1944	0
239	20240604	153300	101080271	1944	1944	1944	1944	0
240	20240604	153200	101080271	1944	1944	1944	1944	0
241	20240604	153100	101080271	1944	1944	1944	1944	0
242	20240604	153000	101080271	1944	1944	1944	1944	7168
243	20240604	152900	94112975	1931	1931	1931	1931	0
244	20240604	152800	94112975	1931	1931	1931	1931	0
245	20240604	152700	94112975	1931	1931	1931	1931	0
246	20240604	152600	94112975	1931	1931	1931	1931	0
247	20240604	152500	94112975	1931	1931	1931	1931	0
248	20240604	152400	94112975	1931	1931	1931	1931	0
249	20240604	152300	94112975	1931	1931	1931	1931	0
250	20240604	152200	94112975	1931	1931	1931	1931	0
251	20240604	152100	94112975	1931	1931	1931	1931	0
252	20240604	152000	94112975	1931	1931	1931	1931	0
253	20240604	151900	94112975	1931	1933	1945	1931	1050
254	20240604	151800	92079990	1934	1945	1945	1934	104
255	20240604	151700	91878334	1945	1945	1945	1945	44
256	20240604	151600	91792754	1945	1947	1947	1931	20718
257	20240604	151500	51766902	1947	1948	1949	1933	1145
258	20240604	151400	49551109	1949	1948	1949	1948	6
259	20240604	151300	49539420	1949	1949	1949	1949	0
260	20240604	151200	49539420	1949	1949	1949	1949	0
261	20240604	151100	49539420	1949	1949	1949	1949	55
262	20240604	151000	49432225	1950	1950	1950	1950	0
263	20240604	150900	49432225	1950	1950	1950	1950	0
264	20240604	150800	49432225	1950	1950	1950	1950	0
265	20240604	150700	49432225	1950	1950	1950	1950	0
266	20240604	150600	49432225	1950	1950	1950	1950	0
267	20240604	150500	49432225	1950	1950	1950	1950	0
268	20240604	150400	49432225	1950	1949	1950	1949	12
269	20240604	150300	49408833	1953	1953	1953	1953	0
270	20240604	150200	49408833	1953	1953	1953	1953	0
271	20240604	150100	49408833	1953	1953	1953	1953	0
272	20240604	150000	49408833	1953	1953	1953	1953	0
273	20240604	145900	49408833	1953	1953	1953	1953	0
274	20240604	145800	49408833	1953	1953	1953	1953	677
275	20240604	145700	48086652	1954	1934	1954	1934	188
276	20240604	145600	47722680	1935	1935	1935	1935	831
277	20240604	145500	46114695	1954	1954	1954	1936	3391
278	20240604	145400	39542075	1954	1938	1954	1938	56
279	20240604	145300	39433451	1958	1958	1958	1958	0
280	20240604	145200	39433451	1958	1958	1958	1958	0
281	20240604	145100	39433451	1958	1946	1959	1937	3484
282	20240604	145000	32673762	1959	1959	1959	1959	3
283	20240604	144900	32667885	1959	1959	1959	1959	3
284	20240604	144800	32662008	1959	1959	1959	1959	1
285	20240604	144700	32660049	1959	1959	1959	1959	0
286	20240604	144600	32660049	1959	1959	1959	1959	0
287	20240604	144500	32660049	1959	1959	1959	1959	0
288	20240604	144400	32660049	1959	1959	1959	1959	0
289	20240604	144300	32660049	1959	1959	1959	1959	0
290	20240604	144200	32660049	1959	1959	1959	1959	0
291	20240604	144100	32660049	1959	1959	1959	1959	2
292	20240604	144000	32656131	1959	1950	1959	1946	30
293	20240604	143900	32597677	1959	1959	1959	1959	1
294	20240604	143800	32595718	1959	1959	1959	1959	0
295	20240604	143700	32595718	1959	1959	1959	1959	0
296	20240604	143600	32595718	1959	1959	1959	1959	0
297	20240604	143500	32595718	1959	1959	1959	1959	0
298	20240604	143400	32595718	1959	1959	1959	1959	0
299	20240604	143300	32595718	1959	1959	1959	1959	0
300	20240604	143200	32595718	1959	1959	1959	1959	0
301	20240604	143100	32595718	1959	1959	1959	1959	0
302	20240604	143000	32595718	1959	1959	1959	1959	0
303	20240604	142900	32595718	1959	1955	1959	1955	1111
304	20240604	142800	30423551	1956	1954	1956	1950	20
305	20240604	142700	30384523	1955	1955	1955	1955	2
306	20240604	142600	30380613	1956	1956	1956	1956	0
307	20240604	142500	30380613	1956	1956	1956	1956	11
308	20240604	142400	30359097	1957	1957	1957	1957	2
309	20240604	142300	30355183	1958	1958	1958	1958	1
310	20240604	142200	30353225	1956	1956	1956	1956	0
311	20240604	142100	30353225	1956	1958	1958	1956	3
312	20240604	142000	30347354	1959	1959	1959	1959	1
313	20240604	141900	30345395	1957	1957	1957	1957	0
314	20240604	141800	30345395	1957	1957	1957	1957	0
315	20240604	141700	30345395	1957	1957	1957	1957	0
316	20240604	141600	30345395	1957	1957	1957	1957	0
317	20240604	141500	30345395	1957	1957	1957	1957	10
318	20240604	141400	30325825	1959	1959	1959	1959	0
319	20240604	141300	30325825	1959	1959	1959	1959	0
320	20240604	141200	30325825	1959	1959	1959	1959	0
321	20240604	141100	30325825	1959	1959	1959	1959	0
322	20240604	141000	30325825	1959	1959	1959	1959	0
323	20240604	140900	30325825	1959	1959	1959	1959	0
324	20240604	140800	30325825	1959	1959	1959	1959	0
325	20240604	140700	30325825	1959	1957	1959	1957	2
326	20240604	140600	30321909	1959	1959	1959	1959	0
327	20240604	140500	30321909	1959	1959	1959	1959	0
328	20240604	140400	30321909	1959	1959	1959	1959	0
329	20240604	140300	30321909	1959	1959	1959	1959	0
330	20240604	140200	30321909	1959	1959	1959	1959	0
331	20240604	140100	30321909	1959	1959	1959	1959	6
332	20240604	140000	30310155	1959	1959	1959	1959	19
333	20240604	135900	30272934	1960	1960	1960	1960	0
334	20240604	135800	30272934	1960	1960	1960	1960	0
335	20240604	135700	30272934	1960	1960	1960	1960	0
336	20240604	135600	30272934	1960	1960	1960	1960	0
337	20240604	135500	30272934	1960	1960	1960	1960	0
338	20240604	135400	30272934	1960	1960	1960	1960	0
339	20240604	135300	30272934	1960	1960	1960	1960	112
340	20240604	135200	30053414	1953	1953	1953	1953	0
341	20240604	135100	30053414	1953	1953	1953	1953	0
342	20240604	135000	30053414	1953	1953	1953	1953	0
343	20240604	134900	30053414	1953	1953	1953	1953	0
344	20240604	134800	30053414	1953	1953	1953	1953	0
345	20240604	134700	30053414	1953	1953	1953	1953	0
346	20240604	134600	30053414	1953	1953	1953	1953	0
347	20240604	134500	30053414	1953	1959	1959	1953	40
348	20240604	134400	29975207	1960	1960	1960	1960	0
349	20240604	134300	29975207	1960	1960	1960	1960	0
350	20240604	134200	29975207	1960	1960	1960	1960	0
351	20240604	134100	29975207	1960	1960	1960	1960	1
352	20240604	134000	29973247	1960	1960	1960	1960	0
353	20240604	133900	29973247	1960	1960	1960	1960	0
354	20240604	133800	29973247	1960	1960	1960	1960	0
355	20240604	133700	29973247	1960	1960	1960	1960	0
356	20240604	133600	29973247	1960	1960	1960	1960	0
357	20240604	133500	29973247	1960	1960	1960	1960	0
358	20240604	133400	29973247	1960	1960	1960	1960	0
359	20240604	133300	29973247	1960	1960	1960	1960	0
360	20240604	133200	29973247	1960	1960	1960	1960	0
361	20240604	133100	29973247	1960	1960	1960	1960	0
362	20240604	133000	29973247	1960	1960	1960	1960	0
363	20240604	132900	29973247	1960	1960	1960	1960	0
364	20240604	132800	29973247	1960	1959	1960	1957	17
365	20240604	132700	29939943	1960	1960	1960	1960	0
366	20240604	132600	29939943	1960	1960	1960	1960	0
367	20240604	132500	29939943	1960	1962	1962	1960	3
368	20240604	132400	29934060	1963	1963	1963	1963	0
369	20240604	132300	29934060	1963	1963	1963	1963	1
370	20240604	132200	29932097	1964	1964	1965	1945	155
371	20240604	132100	29629929	1964	1964	1964	1964	1
372	20240604	132000	29627965	1965	1965	1965	1965	0
373	20240604	131900	29627965	1965	1965	1965	1965	0
374	20240604	131800	29627965	1965	1965	1965	1965	0
375	20240604	131700	29627965	1965	1965	1965	1965	0
376	20240604	131600	29627965	1965	1965	1965	1965	0
377	20240604	131500	29627965	1965	1965	1965	1965	0
378	20240604	131400	29627965	1965	1965	1965	1965	9
379	20240604	131300	29610280	1965	1965	1965	1965	0
380	20240604	131200	29610280	1965	1965	1965	1965	0
381	20240604	131100	29610280	1965	1965	1965	1965	0
382	20240604	131000	29610280	1965	1964	1965	1938	86
383	20240604	130900	29442930	1965	1965	1965	1965	0
384	20240604	130800	29442930	1965	1965	1965	1965	0
385	20240604	130700	29442930	1965	1965	1965	1965	0
386	20240604	130600	29442930	1965	1965	1965	1965	4
387	20240604	130500	29435070	1965	1965	1965	1965	0
388	20240604	130400	29435070	1965	1965	1965	1965	0
389	20240604	130300	29435070	1965	1965	1965	1965	0
390	20240604	130200	29435070	1965	1965	1965	1965	0
391	20240604	130100	29435070	1965	1965	1965	1965	0
392	20240604	130000	29435070	1965	1965	1965	1965	6
393	20240604	125900	29423280	1965	1965	1965	1965	0
394	20240604	125800	29423280	1965	1965	1965	1965	0
395	20240604	125700	29423280	1965	1965	1965	1965	0
396	20240604	125600	29423280	1965	1965	1965	1965	545
397	20240604	125500	28352355	1965	1965	1965	1965	0
398	20240604	125400	28352355	1965	1965	1965	1965	10
399	20240604	125300	28332705	1966	1966	1966	1966	16
400	20240604	125200	28301249	1966	1965	1966	1965	67
401	20240604	125100	28169577	1965	1965	1965	1965	0
402	20240604	125000	28169577	1965	1964	1965	1964	5
403	20240604	124900	28159756	1964	1964	1964	1964	3
404	20240604	124800	28153864	1964	1964	1964	1964	2
405	20240604	124700	28149936	1964	1964	1964	1964	0
406	20240604	124600	28149936	1964	1964	1964	1964	0
407	20240604	124500	28149936	1964	1946	1964	1946	13
408	20240604	124400	28124602	1966	1966	1966	1966	0
409	20240604	124300	28124602	1966	1966	1966	1966	0
410	20240604	124200	28124602	1966	1966	1966	1966	0
411	20240604	124100	28124602	1966	1966	1966	1966	0
412	20240604	124000	28124602	1966	1966	1966	1966	0
413	20240604	123900	28124602	1966	1966	1966	1966	0
414	20240604	123800	28124602	1966	1963	1966	1939	546
415	20240604	123700	27057422	1964	1964	1964	1964	0
416	20240604	123600	27057422	1964	1964	1964	1964	0
417	20240604	123500	27057422	1964	1964	1964	1964	5
418	20240604	123400	27047602	1965	1965	1965	1965	0
419	20240604	123300	27047602	1965	1965	1965	1965	0
420	20240604	123200	27047602	1965	1965	1965	1965	0
421	20240604	123100	27047602	1965	1965	1965	1965	0
422	20240604	123000	27047602	1965	1965	1965	1965	0
423	20240604	122900	27047602	1965	1965	1965	1965	0
424	20240604	122800	27047602	1965	1965	1965	1965	0
425	20240604	122700	27047602	1965	1965	1965	1965	0
426	20240604	122600	27047602	1965	1965	1965	1965	0
427	20240604	122500	27047602	1965	1965	1965	1965	0
428	20240604	122400	27047602	1965	1965	1965	1965	0
429	20240604	122300	27047602	1965	1965	1965	1965	0
430	20240604	122200	27047602	1965	1965	1965	1965	0
431	20240604	122100	27047602	1965	1965	1965	1965	0
432	20240604	122000	27047602	1965	1965	1965	1965	0
433	20240604	121900	27047602	1965	1965	1965	1965	0
434	20240604	121800	27047602	1965	1965	1965	1965	0
435	20240604	121700	27047602	1965	1965	1965	1965	0
436	20240604	121600	27047602	1965	1965	1965	1965	1
437	20240604	121500	27045637	1966	1966	1966	1966	0
438	20240604	121400	27045637	1966	1966	1966	1966	0
439	20240604	121300	27045637	1966	1966	1966	1966	0
440	20240604	121200	27045637	1966	1966	1966	1966	11
441	20240604	121100	27024011	1966	1966	1966	1966	0
442	20240604	121000	27024011	1966	1966	1966	1966	0
443	20240604	120900	27024011	1966	1966	1966	1966	0
444	20240604	120800	27024011	1966	1966	1966	1966	0
445	20240604	120700	27024011	1966	1966	1966	1966	0
446	20240604	120600	27024011	1966	1966	1966	1966	0
447	20240604	120500	27024011	1966	1966	1966	1966	1
448	20240604	120400	27022045	1964	1964	1964	1964	1
449	20240604	120300	27020081	1966	1966	1966	1966	0
450	20240604	120200	27020081	1966	1964	1966	1964	2
451	20240604	120100	27016151	1966	1966	1966	1966	0
452	20240604	120000	27016151	1966	1966	1966	1966	0
453	20240604	115900	27016151	1966	1966	1966	1966	0
454	20240604	115800	27016151	1966	1966	1966	1966	0
455	20240604	115700	27016151	1966	1966	1966	1966	0
456	20240604	115600	27016151	1966	1966	1966	1966	0
457	20240604	115500	27016151	1966	1966	1966	1966	0
458	20240604	115400	27016151	1966	1966	1966	1966	0
459	20240604	115300	27016151	1966	1966	1966	1966	0
460	20240604	115200	27016151	1966	1966	1966	1966	0
461	20240604	115100	27016151	1966	1966	1966	1966	0
462	20240604	115000	27016151	1966	1965	1966	1965	12
463	20240604	114900	26992569	1966	1966	1966	1966	0
464	20240604	114800	26992569	1966	1966	1966	1966	0
465	20240604	114700	26992569	1966	1966	1966	1966	0
466	20240604	114600	26992569	1966	1966	1966	1966	0
467	20240604	114500	26992569	1966	1966	1966	1966	0
468	20240604	114400	26992569	1966	1966	1966	1966	0
469	20240604	114300	26992569	1966	1966	1966	1966	0
470	20240604	114200	26992569	1966	1966	1966	1966	0
471	20240604	114100	26992569	1966	1966	1966	1966	4
472	20240604	114000	26984705	1967	1967	1967	1967	0
473	20240604	113900	26984705	1967	1967	1967	1967	0
474	20240604	113800	26984705	1967	1967	1967	1967	0
475	20240604	113700	26984705	1967	1967	1967	1967	0
476	20240604	113600	26984705	1967	1967	1967	1967	0
477	20240604	113500	26984705	1967	1967	1967	1967	30
478	20240604	113400	26925695	1967	1967	1967	1967	0
479	20240604	113300	26925695	1967	1967	1967	1967	0
480	20240604	113200	26925695	1967	1967	1967	1967	0
481	20240604	113100	26925695	1967	1967	1967	1967	0
482	20240604	113000	26925695	1967	1967	1967	1967	0
483	20240604	112900	26925695	1967	1967	1967	1967	0
484	20240604	112800	26925695	1967	1967	1967	1967	0
485	20240604	112700	26925695	1967	1967	1967	1967	0
486	20240604	112600	26925695	1967	1967	1967	1967	1
487	20240604	112500	26923728	1967	1968	1968	1967	181
488	20240604	112400	26567539	1971	1971	1971	1971	0
489	20240604	112300	26567539	1971	1971	1971	1971	0
490	20240604	112200	26567539	1971	1971	1971	1971	0
491	20240604	112100	26567539	1971	1971	1971	1971	19
492	20240604	112000	26530090	1968	1968	1968	1968	0
493	20240604	111900	26530090	1968	1968	1968	1968	0
494	20240604	111800	26530090	1968	1968	1968	1968	0
495	20240604	111700	26530090	1968	1968	1968	1968	0
496	20240604	111600	26530090	1968	1968	1968	1968	0
497	20240604	111500	26530090	1968	1970	1971	1968	777
498	20240604	111400	24999340	1970	1970	1970	1970	0
499	20240604	111300	24999340	1970	1970	1970	1970	0
500	20240604	111200	24999340	1970	1970	1970	1970	14
501	20240604	111100	24971760	1971	1970	1971	1970	16
502	20240604	111000	24940238	1971	1970	1971	1970	140
503	20240604	110900	24664423	1970	1970	1970	1970	0
504	20240604	110800	24664423	1970	1970	1970	1970	0
505	20240604	110700	24664423	1970	1970	1970	1970	3
506	20240604	110600	24658513	1970	1970	1970	1970	9
507	20240604	110500	24640783	1970	1970	1970	1970	6
508	20240604	110400	24628963	1970	1970	1970	1970	9
509	20240604	110300	24611233	1970	1970	1971	1970	528
510	20240604	110200	23571054	1970	1970	1970	1970	0
511	20240604	110100	23571054	1970	1970	1970	1970	6
512	20240604	110000	23559234	1970	1970	1970	1970	9
513	20240604	105900	23541504	1970	1970	1970	1970	9
514	20240604	105800	23523774	1970	1970	1970	1970	9
515	20240604	105700	23506044	1970	1970	1970	1970	9
516	20240604	105600	23488314	1970	1970	1970	1970	6
517	20240604	105500	23476494	1970	1970	1970	1970	3
518	20240604	105400	23470584	1970	1969	1970	1969	208
519	20240604	105300	23061028	1969	1969	1969	1969	38
520	20240604	105200	22986206	1969	1969	1969	1969	0
521	20240604	105100	22986206	1969	1963	1969	1963	200
522	20240604	105000	22592454	1963	1961	1963	1961	100
523	20240604	104900	22396158	1961	1957	1961	1957	115
524	20240604	104800	22170695	1956	1956	1956	1956	0
525	20240604	104700	22170695	1956	1956	1956	1956	0
526	20240604	104600	22170695	1956	1956	1956	1956	100
527	20240604	104500	21975095	1956	1956	1956	1956	100
528	20240604	104400	21779495	1956	1956	1956	1956	200
529	20240604	104300	21388295	1956	1956	1956	1956	0
530	20240604	104200	21388295	1956	1952	1956	1952	2222
531	20240604	104100	17045079	1953	1952	1953	1952	111
532	20240604	104000	16828396	1953	1952	1953	1952	1111
533	20240604	103900	14659633	1953	1953	1953	1953	0
534	20240604	103800	14659633	1953	1945	1953	1945	333
535	20240604	103700	14011527	1947	1940	1947	1940	243
536	20240604	103600	13539310	1947	1947	1947	1941	143
537	20240604	103500	13261057	1947	1947	1947	1947	0
538	20240604	103400	13261057	1947	1947	1947	1947	0
539	20240604	103300	13261057	1947	1947	1947	1947	0
540	20240604	103200	13261057	1947	1947	1947	1947	0
541	20240604	103100	13261057	1947	1947	1947	1947	0
542	20240604	103000	13261057	1947	1946	1947	1941	1252
543	20240604	102900	10829406	1948	1948	1948	1948	0
544	20240604	102800	10829406	1948	1948	1948	1948	0
545	20240604	102700	10829406	1948	1948	1948	1948	0
546	20240604	102600	10829406	1948	1948	1948	1947	13
547	20240604	102500	10804088	1948	1954	1954	1948	1964
548	20240604	102400	6973025	1956	1955	1956	1955	16
549	20240604	102300	6941743	1956	1956	1956	1956	1
550	20240604	102200	6939787	1956	1956	1956	1956	110
551	20240604	102100	6724627	1956	1956	1956	1956	0
552	20240604	102000	6724627	1956	1956	1956	1956	0
553	20240604	101900	6724627	1956	1956	1956	1956	0
554	20240604	101800	6724627	1956	1956	1956	1956	0
555	20240604	101700	6724627	1956	1956	1956	1956	2
556	20240604	101600	6720715	1956	1956	1956	1955	116
557	20240604	101500	6493919	1956	1956	1956	1956	0
558	20240604	101400	6493919	1956	1956	1956	1956	0
559	20240604	101300	6493919	1956	1956	1956	1956	0
560	20240604	101200	6493919	1956	1956	1956	1956	0
561	20240604	101100	6493919	1956	1956	1956	1956	70
562	20240604	101000	6356999	1956	1956	1956	1956	3
563	20240604	100900	6351131	1957	1957	1957	1957	0
564	20240604	100800	6351131	1957	1957	1957	1957	0
565	20240604	100700	6351131	1957	1957	1957	1957	2
566	20240604	100600	6347217	1957	1957	1957	1957	5
567	20240604	100500	6337432	1957	1957	1957	1957	0
568	20240604	100400	6337432	1957	1957	1957	1957	0
569	20240604	100300	6337432	1957	1957	1957	1957	0
570	20240604	100200	6337432	1957	1957	1957	1957	0
571	20240604	100100	6337432	1957	1957	1957	1957	3
572	20240604	100000	6331561	1957	1957	1957	1957	0
573	20240604	095900	6331561	1957	1957	1957	1957	7
574	20240604	095800	6317862	1957	1954	1957	1954	44
575	20240604	095700	6231844	1954	1954	1954	1954	1
576	20240604	095600	6229890	1954	1954	1954	1954	114
577	20240604	095500	6007134	1954	1954	1954	1954	5
578	20240604	095400	5997364	1954	1954	1954	1954	0
579	20240604	095300	5997364	1954	1954	1954	1954	0
580	20240604	095200	5997364	1954	1954	1954	1954	0
581	20240604	095100	5997364	1954	1954	1954	1954	0
582	20240604	095000	5997364	1954	1954	1954	1954	2
583	20240604	094900	5993456	1954	1954	1954	1954	0
584	20240604	094800	5993456	1954	1954	1954	1954	0
585	20240604	094700	5993456	1954	1954	1954	1954	0
586	20240604	094600	5993456	1954	1954	1954	1954	0
587	20240604	094500	5993456	1954	1954	1954	1954	0
588	20240604	094400	5993456	1954	1954	1954	1954	0
589	20240604	094300	5993456	1954	1954	1954	1954	0
590	20240604	094200	5993456	1954	1954	1954	1954	0
591	20240604	094100	5993456	1954	1954	1954	1954	0
592	20240604	094000	5993456	1954	1954	1954	1954	0
593	20240604	093900	5993456	1954	1954	1954	1954	0
594	20240604	093800	5993456	1954	1954	1954	1954	0
595	20240604	093700	5993456	1954	1954	1954	1954	0
596	20240604	093600	5993456	1954	1954	1954	1954	1
597	20240604	093500	5991502	1954	1954	1954	1954	2
598	20240604	093400	5987594	1954	1954	1954	1954	10
599	20240604	093300	5968054	1953	1953	1953	1953	1
600	20240604	093200	5966101	1954	1956	1956	1943	28
601	20240604	093100	5911560	1955	1945	1958	1944	507
602	20240604	093000	4925410	1945	1945	1945	1945	58
603	20240604	092900	4812600	1945	1945	1945	1944	3
604	20240604	092800	4806766	1944	1945	1945	1942	31
605	20240604	092700	4746538	1945	1944	1945	1944	2
606	20240604	092600	4742649	1942	1942	1942	1942	0
607	20240604	092500	4742649	1942	1942	1942	1942	0
608	20240604	092400	4742649	1942	1942	1942	1942	0
609	20240604	092300	4742649	1942	1942	1942	1942	100
610	20240604	092200	4548449	1942	1942	1942	1942	0
611	20240604	092100	4548449	1942	1942	1942	1942	0
612	20240604	092000	4548449	1942	1942	1942	1942	0
613	20240604	091900	4548449	1942	1942	1942	1942	0
614	20240604	091800	4548449	1942	1942	1942	1942	0
615	20240604	091700	4548449	1942	1942	1942	1942	50
616	20240604	091600	4451349	1942	1942	1942	1942	125
617	20240604	091500	4208599	1942	1942	1942	1942	0
618	20240604	091400	4208599	1942	1942	1942	1942	0
619	20240604	091300	4208599	1942	1942	1942	1942	58
620	20240604	091200	4095963	1942	1942	1942	1942	0
621	20240604	091100	4095963	1942	1942	1942	1942	20
622	20240604	091000	4057123	1941	1941	1941	1941	71
623	20240604	090900	3919312	1941	1942	1942	1941	444
624	20240604	090800	3057246	1942	1963	1963	1942	250
625	20240604	090700	2571431	1963	1963	1963	1963	0
626	20240604	090600	2571431	1963	1963	1963	1963	1
627	20240604	090500	2569468	1963	1963	1963	1963	3
628	20240604	090400	2563579	1942	1942	1942	1942	257
629	20240604	090300	2064485	1942	1942	1942	1942	0
630	20240604	090200	2064485	1942	1942	1942	1942	0
631	20240604	090100	2064485	1942	1942	1942	1942	0
632	20240604	090000	2064485	1942	1910	1963	1910	1080