KissMeData/369370/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	212600	3460118	1953	1953	1953	1953	108
3	20240604	212500	3460118	1953	1953	1953	1953	0
4	20240604	212400	3460118	1953	1953	1953	1953	0
5	20240604	212300	3460118	1953	1953	1953	1953	0
6	20240604	212200	3460118	1953	1953	1953	1953	0
7	20240604	212100	3460118	1953	1953	1953	1953	0
8	20240604	212000	3460118	1953	1953	1953	1953	0
9	20240604	211900	3460118	1953	1953	1953	1953	0
10	20240604	211800	3460118	1953	1953	1953	1953	0
11	20240604	211700	3460118	1953	1953	1953	1953	0
12	20240604	211600	3460118	1953	1953	1953	1953	0
13	20240604	211500	3460118	1953	1953	1953	1953	0
14	20240604	211400	3460118	1953	1953	1953	1953	0
15	20240604	211300	3460118	1953	1953	1953	1953	0
16	20240604	211200	3460118	1953	1953	1953	1953	0
17	20240604	211100	3460118	1953	1953	1953	1953	0
18	20240604	211000	3460118	1953	1953	1953	1953	0
19	20240604	210900	3460118	1953	1953	1953	1953	0
20	20240604	210800	3460118	1953	1953	1953	1953	0
21	20240604	210700	3460118	1953	1953	1953	1953	0
22	20240604	210600	3460118	1953	1953	1953	1953	0
23	20240604	210500	3460118	1953	1953	1953	1953	0
24	20240604	210400	3460118	1953	1953	1953	1953	0
25	20240604	210300	3460118	1953	1953	1953	1953	0
26	20240604	210200	3460118	1953	1953	1953	1953	0
27	20240604	210100	3460118	1953	1953	1953	1953	0
28	20240604	210000	3460118	1953	1953	1953	1953	0
29	20240604	205900	3460118	1953	1953	1953	1953	0
30	20240604	205800	3460118	1953	1953	1953	1953	0
31	20240604	205700	3460118	1953	1953	1953	1953	0
32	20240604	205600	3460118	1953	1953	1953	1953	108
33	20240604	205500	3460118	1953	1953	1953	1953	0
34	20240604	205400	3460118	1953	1953	1953	1953	0
35	20240604	205300	3460118	1953	1953	1953	1953	0
36	20240604	205200	3460118	1953	1953	1953	1953	0
37	20240604	205100	3460118	1953	1953	1953	1953	0
38	20240604	205000	3460118	1953	1953	1953	1953	0
39	20240604	204900	3460118	1953	1953	1953	1953	0
40	20240604	204800	3460118	1953	1953	1953	1953	0
41	20240604	204700	3460118	1953	1953	1953	1953	0
42	20240604	204600	3460118	1953	1953	1953	1953	0
43	20240604	204500	3460118	1953	1953	1953	1953	0
44	20240604	204400	3460118	1953	1953	1953	1953	0
45	20240604	204300	3460118	1953	1953	1953	1953	0
46	20240604	204200	3460118	1953	1953	1953	1953	0
47	20240604	204100	3460118	1953	1953	1953	1953	0
48	20240604	204000	3460118	1953	1953	1953	1953	0
49	20240604	203900	3460118	1953	1953	1953	1953	0
50	20240604	203800	3460118	1953	1953	1953	1953	0
51	20240604	203700	3460118	1953	1953	1953	1953	0
52	20240604	203600	3460118	1953	1953	1953	1953	0
53	20240604	203500	3460118	1953	1953	1953	1953	0
54	20240604	203400	3460118	1953	1953	1953	1953	0
55	20240604	203300	3460118	1953	1953	1953	1953	0
56	20240604	203200	3460118	1953	1953	1953	1953	0
57	20240604	203100	3460118	1953	1953	1953	1953	0
58	20240604	203000	3460118	1953	1953	1953	1953	0
59	20240604	202900	3460118	1953	1953	1953	1953	0
60	20240604	202800	3460118	1953	1953	1953	1953	0
61	20240604	202700	3460118	1953	1953	1953	1953	0
62	20240604	202600	3460118	1953	1953	1953	1953	108
63	20240604	202500	3460118	1953	1953	1953	1953	0
64	20240604	202400	3460118	1953	1953	1953	1953	0
65	20240604	202300	3460118	1953	1953	1953	1953	0
66	20240604	202200	3460118	1953	1953	1953	1953	0
67	20240604	202100	3460118	1953	1953	1953	1953	0
68	20240604	202000	3460118	1953	1953	1953	1953	0
69	20240604	201900	3460118	1953	1953	1953	1953	0
70	20240604	201800	3460118	1953	1953	1953	1953	0
71	20240604	201700	3460118	1953	1953	1953	1953	0
72	20240604	201600	3460118	1953	1953	1953	1953	0
73	20240604	201500	3460118	1953	1953	1953	1953	0
74	20240604	201400	3460118	1953	1953	1953	1953	0
75	20240604	201300	3460118	1953	1953	1953	1953	0
76	20240604	201200	3460118	1953	1953	1953	1953	0
77	20240604	201100	3460118	1953	1953	1953	1953	0
78	20240604	201000	3460118	1953	1953	1953	1953	0
79	20240604	200900	3460118	1953	1953	1953	1953	0
80	20240604	200800	3460118	1953	1953	1953	1953	0
81	20240604	200700	3460118	1953	1953	1953	1953	0
82	20240604	200600	3460118	1953	1953	1953	1953	0
83	20240604	200500	3460118	1953	1953	1953	1953	0
84	20240604	200400	3460118	1953	1953	1953	1953	0
85	20240604	200300	3460118	1953	1953	1953	1953	0
86	20240604	200200	3460118	1953	1953	1953	1953	0
87	20240604	200100	3460118	1953	1953	1953	1953	0
88	20240604	200000	3460118	1953	1953	1953	1953	0
89	20240604	195900	3460118	1953	1953	1953	1953	0
90	20240604	195800	3460118	1953	1953	1953	1953	0
91	20240604	195700	3460118	1953	1953	1953	1953	0
92	20240604	195600	3460118	1953	1953	1953	1953	108
93	20240604	195500	3460118	1953	1953	1953	1953	0
94	20240604	195400	3460118	1953	1953	1953	1953	0
95	20240604	195300	3460118	1953	1953	1953	1953	0
96	20240604	195200	3460118	1953	1953	1953	1953	0
97	20240604	195100	3460118	1953	1953	1953	1953	0
98	20240604	195000	3460118	1953	1953	1953	1953	0
99	20240604	194900	3460118	1953	1953	1953	1953	0
100	20240604	194800	3460118	1953	1953	1953	1953	0
101	20240604	194700	3460118	1953	1953	1953	1953	0
102	20240604	194600	3460118	1953	1953	1953	1953	0
103	20240604	194500	3460118	1953	1953	1953	1953	0
104	20240604	194400	3460118	1953	1953	1953	1953	0
105	20240604	194300	3460118	1953	1953	1953	1953	0
106	20240604	194200	3460118	1953	1953	1953	1953	0
107	20240604	194100	3460118	1953	1953	1953	1953	0
108	20240604	194000	3460118	1953	1953	1953	1953	0
109	20240604	193900	3460118	1953	1953	1953	1953	0
110	20240604	193800	3460118	1953	1953	1953	1953	0
111	20240604	193700	3460118	1953	1953	1953	1953	0
112	20240604	193600	3460118	1953	1953	1953	1953	0
113	20240604	193500	3460118	1953	1953	1953	1953	0
114	20240604	193400	3460118	1953	1953	1953	1953	0
115	20240604	193300	3460118	1953	1953	1953	1953	0
116	20240604	193200	3460118	1953	1953	1953	1953	0
117	20240604	193100	3460118	1953	1953	1953	1953	0
118	20240604	193000	3460118	1953	1953	1953	1953	0
119	20240604	192900	3460118	1953	1953	1953	1953	0
120	20240604	192800	3460118	1953	1953	1953	1953	0
121	20240604	192700	3460118	1953	1953	1953	1953	0
122	20240604	192600	3460118	1953	1953	1953	1953	108
123	20240604	192500	3460118	1953	1953	1953	1953	0
124	20240604	192400	3460118	1953	1953	1953	1953	0
125	20240604	192300	3460118	1953	1953	1953	1953	0
126	20240604	192200	3460118	1953	1953	1953	1953	0
127	20240604	192100	3460118	1953	1953	1953	1953	0
128	20240604	192000	3460118	1953	1953	1953	1953	0
129	20240604	191900	3460118	1953	1953	1953	1953	0
130	20240604	191800	3460118	1953	1953	1953	1953	0
131	20240604	191700	3460118	1953	1953	1953	1953	0
132	20240604	191600	3460118	1953	1953	1953	1953	0
133	20240604	191500	3460118	1953	1953	1953	1953	0
134	20240604	191400	3460118	1953	1953	1953	1953	0
135	20240604	191300	3460118	1953	1953	1953	1953	0
136	20240604	191200	3460118	1953	1953	1953	1953	0
137	20240604	191100	3460118	1953	1953	1953	1953	0
138	20240604	191000	3460118	1953	1953	1953	1953	0
139	20240604	190900	3460118	1953	1953	1953	1953	0
140	20240604	190800	3460118	1953	1953	1953	1953	0
141	20240604	190700	3460118	1953	1953	1953	1953	0
142	20240604	190600	3460118	1953	1953	1953	1953	0
143	20240604	190500	3460118	1953	1953	1953	1953	0
144	20240604	190400	3460118	1953	1953	1953	1953	0
145	20240604	190300	3460118	1953	1953	1953	1953	0
146	20240604	190200	3460118	1953	1953	1953	1953	0
147	20240604	190100	3460118	1953	1953	1953	1953	0
148	20240604	190000	3460118	1953	1953	1953	1953	0
149	20240604	185900	3460118	1953	1953	1953	1953	0
150	20240604	185800	3460118	1953	1953	1953	1953	0
151	20240604	185700	3460118	1953	1953	1953	1953	0
152	20240604	185600	3460118	1953	1953	1953	1953	108
153	20240604	185500	3460118	1953	1953	1953	1953	0
154	20240604	185400	3460118	1953	1953	1953	1953	0
155	20240604	185300	3460118	1953	1953	1953	1953	0
156	20240604	185200	3460118	1953	1953	1953	1953	0
157	20240604	185100	3460118	1953	1953	1953	1953	0
158	20240604	185000	3460118	1953	1953	1953	1953	0
159	20240604	184900	3460118	1953	1953	1953	1953	0
160	20240604	184800	3460118	1953	1953	1953	1953	0
161	20240604	184700	3460118	1953	1953	1953	1953	0
162	20240604	184600	3460118	1953	1953	1953	1953	0
163	20240604	184500	3460118	1953	1953	1953	1953	0
164	20240604	184400	3460118	1953	1953	1953	1953	0
165	20240604	184300	3460118	1953	1953	1953	1953	0
166	20240604	184200	3460118	1953	1953	1953	1953	0
167	20240604	184100	3460118	1953	1953	1953	1953	0
168	20240604	184000	3460118	1953	1953	1953	1953	0
169	20240604	183900	3460118	1953	1953	1953	1953	0
170	20240604	183800	3460118	1953	1953	1953	1953	0
171	20240604	183700	3460118	1953	1953	1953	1953	0
172	20240604	183600	3460118	1953	1953	1953	1953	0
173	20240604	183500	3460118	1953	1953	1953	1953	0
174	20240604	183400	3460118	1953	1953	1953	1953	0
175	20240604	183300	3460118	1953	1953	1953	1953	0
176	20240604	183200	3460118	1953	1953	1953	1953	0
177	20240604	183100	3460118	1953	1953	1953	1953	0
178	20240604	183000	3460118	1953	1953	1953	1953	0
179	20240604	182900	3460118	1953	1953	1953	1953	0
180	20240604	182800	3460118	1953	1953	1953	1953	0
181	20240604	182700	3460118	1953	1953	1953	1953	0
182	20240604	182600	3460118	1953	1953	1953	1953	108
183	20240604	182500	3460118	1953	1953	1953	1953	0
184	20240604	182400	3460118	1953	1953	1953	1953	0
185	20240604	182300	3460118	1953	1953	1953	1953	0
186	20240604	182200	3460118	1953	1953	1953	1953	0
187	20240604	182100	3460118	1953	1953	1953	1953	0
188	20240604	182000	3460118	1953	1953	1953	1953	0
189	20240604	181900	3460118	1953	1953	1953	1953	0
190	20240604	181800	3460118	1953	1953	1953	1953	0
191	20240604	181700	3460118	1953	1953	1953	1953	0
192	20240604	181600	3460118	1953	1953	1953	1953	0
193	20240604	181500	3460118	1953	1953	1953	1953	0
194	20240604	181400	3460118	1953	1953	1953	1953	0
195	20240604	181300	3460118	1953	1953	1953	1953	0
196	20240604	181200	3460118	1953	1953	1953	1953	0
197	20240604	181100	3460118	1953	1953	1953	1953	0
198	20240604	181000	3460118	1953	1953	1953	1953	0
199	20240604	180900	3460118	1953	1953	1953	1953	0
200	20240604	180800	3460118	1953	1953	1953	1953	0
201	20240604	180700	3460118	1953	1953	1953	1953	0
202	20240604	180600	3460118	1953	1953	1953	1953	0
203	20240604	180500	3460118	1953	1953	1953	1953	0
204	20240604	180400	3460118	1953	1953	1953	1953	0
205	20240604	180300	3460118	1953	1953	1953	1953	0
206	20240604	180200	3460118	1953	1953	1953	1953	0
207	20240604	180100	3460118	1953	1953	1953	1953	0
208	20240604	180000	3460118	1953	1953	1953	1953	0
209	20240604	175900	3460118	1953	1953	1953	1953	0
210	20240604	175800	3460118	1953	1953	1953	1953	0
211	20240604	175700	3460118	1953	1953	1953	1953	0
212	20240604	175600	3460118	1953	1953	1953	1953	108
213	20240604	175500	3460118	1953	1953	1953	1953	0
214	20240604	175400	3460118	1953	1953	1953	1953	0
215	20240604	175300	3460118	1953	1953	1953	1953	0
216	20240604	175200	3460118	1953	1953	1953	1953	0
217	20240604	175100	3460118	1953	1953	1953	1953	0
218	20240604	175000	3460118	1953	1953	1953	1953	0
219	20240604	174900	3460118	1953	1953	1953	1953	0
220	20240604	174800	3460118	1953	1953	1953	1953	0
221	20240604	174700	3460118	1953	1953	1953	1953	0
222	20240604	174600	3460118	1953	1953	1953	1953	0
223	20240604	174500	3460118	1953	1953	1953	1953	0
224	20240604	174400	3460118	1953	1953	1953	1953	0
225	20240604	174300	3460118	1953	1953	1953	1953	0
226	20240604	174200	3460118	1953	1953	1953	1953	0
227	20240604	174100	3460118	1953	1953	1953	1953	0
228	20240604	174000	3460118	1953	1953	1953	1953	0
229	20240604	173900	3460118	1953	1953	1953	1953	0
230	20240604	173800	3460118	1953	1953	1953	1953	0
231	20240604	173700	3460118	1953	1953	1953	1953	0
232	20240604	173600	3460118	1953	1953	1953	1953	0
233	20240604	173500	3460118	1953	1953	1953	1953	0
234	20240604	173400	3460118	1953	1953	1953	1953	0
235	20240604	173300	3460118	1953	1953	1953	1953	0
236	20240604	173200	3460118	1953	1953	1953	1953	0
237	20240604	173100	3460118	1953	1953	1953	1953	0
238	20240604	173000	3460118	1953	1953	1953	1953	0
239	20240604	172900	3460118	1953	1953	1953	1953	0
240	20240604	172800	3460118	1953	1953	1953	1953	0
241	20240604	172700	3460118	1953	1953	1953	1953	0
242	20240604	172600	3460118	1953	1953	1953	1953	108
243	20240604	172500	3460118	1953	1953	1953	1953	0
244	20240604	172400	3460118	1953	1953	1953	1953	0
245	20240604	172300	3460118	1953	1953	1953	1953	0
246	20240604	172200	3460118	1953	1953	1953	1953	0
247	20240604	172100	3460118	1953	1953	1953	1953	0
248	20240604	172000	3460118	1953	1953	1953	1953	0
249	20240604	171900	3460118	1953	1953	1953	1953	0
250	20240604	171800	3460118	1953	1953	1953	1953	0
251	20240604	171700	3460118	1953	1953	1953	1953	0
252	20240604	171600	3460118	1953	1953	1953	1953	0
253	20240604	171500	3460118	1953	1953	1953	1953	0
254	20240604	171400	3460118	1953	1953	1953	1953	0
255	20240604	171300	3460118	1953	1953	1953	1953	0
256	20240604	171200	3460118	1953	1953	1953	1953	0
257	20240604	171100	3460118	1953	1953	1953	1953	0
258	20240604	171000	3460118	1953	1953	1953	1953	0
259	20240604	170900	3460118	1953	1953	1953	1953	0
260	20240604	170800	3460118	1953	1953	1953	1953	0
261	20240604	170700	3460118	1953	1953	1953	1953	0
262	20240604	170600	3460118	1953	1953	1953	1953	0
263	20240604	170500	3460118	1953	1953	1953	1953	0
264	20240604	170400	3460118	1953	1953	1953	1953	0
265	20240604	170300	3460118	1953	1953	1953	1953	0
266	20240604	170200	3460118	1953	1953	1953	1953	0
267	20240604	170100	3460118	1953	1953	1953	1953	0
268	20240604	170000	3460118	1953	1953	1953	1953	0
269	20240604	165900	3460118	1953	1953	1953	1953	0
270	20240604	165800	3460118	1953	1953	1953	1953	0
271	20240604	165700	3460118	1953	1953	1953	1953	0
272	20240604	165600	3460118	1953	1953	1953	1953	108
273	20240604	165500	3460118	1953	1953	1953	1953	0
274	20240604	165400	3460118	1953	1953	1953	1953	0
275	20240604	165300	3460118	1953	1953	1953	1953	0
276	20240604	165200	3460118	1953	1953	1953	1953	0
277	20240604	165100	3460118	1953	1953	1953	1953	0
278	20240604	165000	3460118	1953	1953	1953	1953	0
279	20240604	164900	3460118	1953	1953	1953	1953	0
280	20240604	164800	3460118	1953	1953	1953	1953	0
281	20240604	164700	3460118	1953	1953	1953	1953	0
282	20240604	164600	3460118	1953	1953	1953	1953	0
283	20240604	164500	3460118	1953	1953	1953	1953	0
284	20240604	164400	3460118	1953	1953	1953	1953	0
285	20240604	164300	3460118	1953	1953	1953	1953	0
286	20240604	164200	3460118	1953	1953	1953	1953	0
287	20240604	164100	3460118	1953	1953	1953	1953	0
288	20240604	164000	3460118	1953	1953	1953	1953	0
289	20240604	163900	3460118	1953	1953	1953	1953	0
290	20240604	163800	3460118	1953	1953	1953	1953	0
291	20240604	163700	3460118	1953	1953	1953	1953	0
292	20240604	163600	3460118	1953	1953	1953	1953	0
293	20240604	163500	3460118	1953	1953	1953	1953	0
294	20240604	163400	3460118	1953	1953	1953	1953	0
295	20240604	163300	3460118	1953	1953	1953	1953	0
296	20240604	163200	3460118	1953	1953	1953	1953	0
297	20240604	163100	3460118	1953	1953	1953	1953	0
298	20240604	163000	3460118	1953	1953	1953	1953	0
299	20240604	162900	3460118	1953	1953	1953	1953	0
300	20240604	162800	3460118	1953	1953	1953	1953	0
301	20240604	162700	3460118	1953	1953	1953	1953	0
302	20240604	162600	3460118	1953	1953	1953	1953	108
303	20240604	162500	3460118	1953	1953	1953	1953	0
304	20240604	162400	3460118	1953	1953	1953	1953	0
305	20240604	162300	3460118	1953	1953	1953	1953	0
306	20240604	162200	3460118	1953	1953	1953	1953	0
307	20240604	162100	3460118	1953	1953	1953	1953	0
308	20240604	162000	3460118	1953	1953	1953	1953	0
309	20240604	161900	3460118	1953	1953	1953	1953	0
310	20240604	161800	3460118	1953	1953	1953	1953	0
311	20240604	161700	3460118	1953	1953	1953	1953	0
312	20240604	161600	3460118	1953	1953	1953	1953	0
313	20240604	161500	3460118	1953	1953	1953	1953	0
314	20240604	161400	3460118	1953	1953	1953	1953	0
315	20240604	161300	3460118	1953	1953	1953	1953	0
316	20240604	161200	3460118	1953	1953	1953	1953	0
317	20240604	161100	3460118	1953	1953	1953	1953	0
318	20240604	161000	3460118	1953	1953	1953	1953	0
319	20240604	160900	3460118	1953	1953	1953	1953	0
320	20240604	160800	3460118	1953	1953	1953	1953	0
321	20240604	160700	3460118	1953	1953	1953	1953	0
322	20240604	160600	3460118	1953	1953	1953	1953	0
323	20240604	160500	3460118	1953	1953	1953	1953	0
324	20240604	160400	3460118	1953	1953	1953	1953	0
325	20240604	160300	3460118	1953	1953	1953	1953	0
326	20240604	160200	3460118	1953	1953	1953	1953	0
327	20240604	160100	3460118	1953	1953	1953	1953	0
328	20240604	160000	3460118	1953	1953	1953	1953	0
329	20240604	155900	3460118	1953	1953	1953	1953	0
330	20240604	155800	3460118	1953	1953	1953	1953	0
331	20240604	155700	3460118	1953	1953	1953	1953	0
332	20240604	155600	3460118	1953	1953	1953	1953	108
333	20240604	155500	3460118	1953	1953	1953	1953	0
334	20240604	155400	3460118	1953	1953	1953	1953	0
335	20240604	155300	3460118	1953	1953	1953	1953	0
336	20240604	155200	3460118	1953	1953	1953	1953	0
337	20240604	155100	3460118	1953	1953	1953	1953	0
338	20240604	155000	3460118	1953	1953	1953	1953	0
339	20240604	154900	3460118	1953	1953	1953	1953	0
340	20240604	154800	3460118	1953	1953	1953	1953	0
341	20240604	154700	3460118	1953	1953	1953	1953	0
342	20240604	154600	3460118	1953	1953	1953	1953	0
343	20240604	154500	3460118	1953	1953	1953	1953	0
344	20240604	154400	3460118	1953	1953	1953	1953	0
345	20240604	154300	3460118	1953	1953	1953	1953	0
346	20240604	154200	3460118	1953	1953	1953	1953	0
347	20240604	154100	3460118	1953	1953	1953	1953	0
348	20240604	154000	3460118	1953	1953	1953	1953	0
349	20240604	153900	3460118	1953	1953	1953	1953	0
350	20240604	153800	3460118	1953	1953	1953	1953	0
351	20240604	153700	3460118	1953	1953	1953	1953	0
352	20240604	153600	3460118	1953	1953	1953	1953	0
353	20240604	153500	3460118	1953	1953	1953	1953	0
354	20240604	153400	3460118	1953	1953	1953	1953	0
355	20240604	153300	3460118	1953	1953	1953	1953	0
356	20240604	153200	3460118	1953	1953	1953	1953	0
357	20240604	153100	3460118	1953	1953	1953	1953	0
358	20240604	153000	3460118	1953	1953	1953	1953	108
359	20240604	152900	3249194	1953	1953	1953	1953	0
360	20240604	152800	3249194	1953	1953	1953	1953	0
361	20240604	152700	3249194	1953	1953	1953	1953	0
362	20240604	152600	3249194	1953	1953	1953	1953	0
363	20240604	152500	3249194	1953	1953	1953	1953	0
364	20240604	152400	3249194	1953	1953	1953	1953	0
365	20240604	152300	3249194	1953	1953	1953	1953	0
366	20240604	152200	3249194	1953	1953	1953	1953	0
367	20240604	152100	3249194	1953	1953	1953	1953	0
368	20240604	152000	3249194	1953	1953	1953	1953	0
369	20240604	151900	3249194	1953	1953	1953	1953	0
370	20240604	151800	3249194	1953	1953	1953	1953	3
371	20240604	151700	3243335	1949	1949	1949	1930	173
372	20240604	151600	2906253	1949	1949	1949	1949	0
373	20240604	151500	2906253	1949	1949	1949	1949	0
374	20240604	151400	2906253	1949	1949	1949	1949	0
375	20240604	151300	2906253	1949	1949	1949	1949	9
376	20240604	151200	2888712	1949	1949	1949	1949	0
377	20240604	151100	2888712	1949	1949	1949	1949	1
378	20240604	151000	2886763	1949	1949	1949	1949	0
379	20240604	150900	2886763	1949	1949	1949	1949	0
380	20240604	150800	2886763	1949	1949	1949	1949	1
381	20240604	150700	2884814	1949	1949	1949	1949	0
382	20240604	150600	2884814	1949	1949	1949	1949	0
383	20240604	150500	2884814	1949	1949	1949	1949	0
384	20240604	150400	2884814	1949	1949	1949	1949	0
385	20240604	150300	2884814	1949	1949	1949	1949	0
386	20240604	150200	2884814	1949	1949	1949	1949	0
387	20240604	150100	2884814	1949	1949	1949	1949	54
388	20240604	150000	2779568	1953	1953	1953	1953	0
389	20240604	145900	2779568	1953	1953	1953	1953	0
390	20240604	145800	2779568	1953	1953	1953	1953	0
391	20240604	145700	2779568	1953	1953	1953	1953	0
392	20240604	145600	2779568	1953	1953	1953	1953	0
393	20240604	145500	2779568	1953	1953	1953	1953	0
394	20240604	145400	2779568	1953	1953	1953	1953	0
395	20240604	145300	2779568	1953	1953	1953	1953	0
396	20240604	145200	2779568	1953	1953	1953	1953	0
397	20240604	145100	2779568	1953	1953	1953	1953	0
398	20240604	145000	2779568	1953	1953	1953	1953	0
399	20240604	144900	2779568	1953	1953	1953	1953	0
400	20240604	144800	2779568	1953	1953	1953	1953	0
401	20240604	144700	2779568	1953	1953	1953	1953	0
402	20240604	144600	2779568	1953	1953	1953	1953	0
403	20240604	144500	2779568	1953	1953	1953	1953	0
404	20240604	144400	2779568	1953	1953	1953	1953	0
405	20240604	144300	2779568	1953	1953	1953	1953	0
406	20240604	144200	2779568	1953	1953	1953	1953	0
407	20240604	144100	2779568	1953	1953	1953	1953	0
408	20240604	144000	2779568	1953	1953	1953	1953	0
409	20240604	143900	2779568	1953	1953	1953	1953	0
410	20240604	143800	2779568	1953	1953	1953	1953	0
411	20240604	143700	2779568	1953	1953	1953	1953	0
412	20240604	143600	2779568	1953	1953	1953	1953	0
413	20240604	143500	2779568	1953	1953	1953	1953	0
414	20240604	143400	2779568	1953	1953	1953	1953	0
415	20240604	143300	2779568	1953	1953	1953	1953	0
416	20240604	143200	2779568	1953	1953	1953	1953	0
417	20240604	143100	2779568	1953	1953	1953	1953	0
418	20240604	143000	2779568	1953	1953	1953	1953	0
419	20240604	142900	2779568	1953	1953	1953	1953	0
420	20240604	142800	2779568	1953	1953	1953	1953	0
421	20240604	142700	2779568	1953	1953	1953	1953	0
422	20240604	142600	2779568	1953	1953	1953	1953	0
423	20240604	142500	2779568	1953	1953	1953	1953	0
424	20240604	142400	2779568	1953	1953	1953	1953	0
425	20240604	142300	2779568	1953	1953	1953	1953	0
426	20240604	142200	2779568	1953	1953	1953	1953	0
427	20240604	142100	2779568	1953	1953	1953	1953	0
428	20240604	142000	2779568	1953	1953	1953	1953	0
429	20240604	141900	2779568	1953	1953	1953	1953	0
430	20240604	141800	2779568	1953	1953	1953	1953	0
431	20240604	141700	2779568	1953	1953	1953	1953	0
432	20240604	141600	2779568	1953	1953	1953	1953	0
433	20240604	141500	2779568	1953	1953	1953	1953	0
434	20240604	141400	2779568	1953	1953	1953	1953	0
435	20240604	141300	2779568	1953	1953	1953	1953	0
436	20240604	141200	2779568	1953	1953	1953	1953	0
437	20240604	141100	2779568	1953	1953	1953	1953	0
438	20240604	141000	2779568	1953	1953	1953	1953	0
439	20240604	140900	2779568	1953	1953	1953	1953	0
440	20240604	140800	2779568	1953	1953	1953	1953	0
441	20240604	140700	2779568	1953	1953	1953	1953	0
442	20240604	140600	2779568	1953	1953	1953	1953	0
443	20240604	140500	2779568	1953	1953	1953	1953	1
444	20240604	140400	2777615	1950	1950	1950	1950	0
445	20240604	140300	2777615	1950	1950	1950	1950	0
446	20240604	140200	2777615	1950	1950	1950	1950	0
447	20240604	140100	2777615	1950	1950	1950	1950	0
448	20240604	140000	2777615	1950	1950	1950	1950	56
449	20240604	135900	2668415	1953	1953	1953	1953	0
450	20240604	135800	2668415	1953	1953	1953	1953	0
451	20240604	135700	2668415	1953	1953	1953	1953	0
452	20240604	135600	2668415	1953	1953	1953	1953	0
453	20240604	135500	2668415	1953	1953	1953	1953	0
454	20240604	135400	2668415	1953	1953	1953	1953	0
455	20240604	135300	2668415	1953	1953	1953	1953	0
456	20240604	135200	2668415	1953	1953	1953	1953	1
457	20240604	135100	2666462	1953	1953	1953	1953	0
458	20240604	135000	2666462	1953	1952	1953	1952	8
459	20240604	134900	2650845	1952	1952	1952	1952	0
460	20240604	134800	2650845	1952	1952	1952	1952	0
461	20240604	134700	2650845	1952	1952	1952	1952	2
462	20240604	134600	2646941	1952	1952	1952	1952	0
463	20240604	134500	2646941	1952	1952	1952	1952	0
464	20240604	134400	2646941	1952	1952	1952	1952	0
465	20240604	134300	2646941	1952	1952	1952	1952	0
466	20240604	134200	2646941	1952	1952	1952	1952	150
467	20240604	134100	2354141	1950	1950	1950	1950	0
468	20240604	134000	2354141	1950	1950	1950	1950	0
469	20240604	133900	2354141	1950	1950	1950	1950	0
470	20240604	133800	2354141	1950	1950	1950	1950	0
471	20240604	133700	2354141	1950	1950	1950	1950	0
472	20240604	133600	2354141	1950	1950	1950	1950	0
473	20240604	133500	2354141	1950	1950	1950	1950	0
474	20240604	133400	2354141	1950	1950	1950	1950	0
475	20240604	133300	2354141	1950	1950	1950	1950	0
476	20240604	133200	2354141	1950	1950	1950	1950	0
477	20240604	133100	2354141	1950	1950	1950	1950	0
478	20240604	133000	2354141	1950	1951	1951	1950	110
479	20240604	132900	2139631	1959	1959	1959	1959	0
480	20240604	132800	2139631	1959	1959	1959	1959	0
481	20240604	132700	2139631	1959	1959	1959	1959	0
482	20240604	132600	2139631	1959	1959	1959	1959	0
483	20240604	132500	2139631	1959	1959	1959	1959	0
484	20240604	132400	2139631	1959	1959	1959	1959	0
485	20240604	132300	2139631	1959	1959	1959	1959	0
486	20240604	132200	2139631	1959	1959	1959	1959	0
487	20240604	132100	2139631	1959	1959	1959	1959	0
488	20240604	132000	2139631	1959	1959	1959	1959	0
489	20240604	131900	2139631	1959	1959	1959	1959	0
490	20240604	131800	2139631	1959	1959	1959	1959	0
491	20240604	131700	2139631	1959	1959	1959	1959	15
492	20240604	131600	2110246	1959	1959	1959	1959	0
493	20240604	131500	2110246	1959	1959	1959	1959	0
494	20240604	131400	2110246	1959	1959	1959	1959	0
495	20240604	131300	2110246	1959	1959	1959	1959	0
496	20240604	131200	2110246	1959	1959	1959	1959	0
497	20240604	131100	2110246	1959	1959	1959	1959	12
498	20240604	131000	2086738	1959	1959	1959	1959	0
499	20240604	130900	2086738	1959	1959	1959	1959	0
500	20240604	130800	2086738	1959	1959	1959	1959	0
501	20240604	130700	2086738	1959	1959	1959	1959	0
502	20240604	130600	2086738	1959	1959	1959	1959	0
503	20240604	130500	2086738	1959	1959	1959	1959	0
504	20240604	130400	2086738	1959	1959	1959	1959	0
505	20240604	130300	2086738	1959	1959	1959	1959	0
506	20240604	130200	2086738	1959	1959	1959	1959	0
507	20240604	130100	2086738	1959	1959	1959	1959	0
508	20240604	130000	2086738	1959	1959	1959	1959	0
509	20240604	125900	2086738	1959	1959	1959	1959	0
510	20240604	125800	2086738	1959	1959	1959	1959	0
511	20240604	125700	2086738	1959	1959	1959	1959	0
512	20240604	125600	2086738	1959	1959	1959	1959	0
513	20240604	125500	2086738	1959	1959	1959	1959	0
514	20240604	125400	2086738	1959	1959	1959	1959	3
515	20240604	125300	2080861	1960	1960	1960	1960	0
516	20240604	125200	2080861	1960	1960	1960	1960	0
517	20240604	125100	2080861	1960	1960	1960	1960	0
518	20240604	125000	2080861	1960	1960	1960	1960	0
519	20240604	124900	2080861	1960	1960	1960	1960	0
520	20240604	124800	2080861	1960	1960	1960	1960	0
521	20240604	124700	2080861	1960	1960	1960	1960	0
522	20240604	124600	2080861	1960	1960	1960	1960	0
523	20240604	124500	2080861	1960	1960	1960	1960	0
524	20240604	124400	2080861	1960	1960	1960	1960	0
525	20240604	124300	2080861	1960	1960	1960	1960	0
526	20240604	124200	2080861	1960	1960	1960	1960	0
527	20240604	124100	2080861	1960	1960	1960	1960	0
528	20240604	124000	2080861	1960	1960	1960	1960	1
529	20240604	123900	2078901	1962	1962	1962	1962	0
530	20240604	123800	2078901	1962	1962	1962	1962	0
531	20240604	123700	2078901	1962	1962	1962	1962	0
532	20240604	123600	2078901	1962	1962	1962	1962	0
533	20240604	123500	2078901	1962	1962	1962	1962	0
534	20240604	123400	2078901	1962	1962	1962	1962	0
535	20240604	123300	2078901	1962	1962	1962	1962	0
536	20240604	123200	2078901	1962	1962	1962	1962	0
537	20240604	123100	2078901	1962	1962	1962	1962	0
538	20240604	123000	2078901	1962	1962	1962	1962	0
539	20240604	122900	2078901	1962	1962	1962	1962	0
540	20240604	122800	2078901	1962	1962	1962	1962	0
541	20240604	122700	2078901	1962	1962	1962	1962	0
542	20240604	122600	2078901	1962	1962	1962	1962	0
543	20240604	122500	2078901	1962	1962	1962	1962	0
544	20240604	122400	2078901	1962	1962	1962	1962	0
545	20240604	122300	2078901	1962	1962	1962	1962	0
546	20240604	122200	2078901	1962	1962	1962	1962	0
547	20240604	122100	2078901	1962	1962	1962	1962	0
548	20240604	122000	2078901	1962	1962	1962	1962	0
549	20240604	121900	2078901	1962	1962	1962	1962	0
550	20240604	121800	2078901	1962	1962	1962	1962	0
551	20240604	121700	2078901	1962	1962	1962	1962	0
552	20240604	121600	2078901	1962	1962	1962	1962	0
553	20240604	121500	2078901	1962	1962	1962	1962	0
554	20240604	121400	2078901	1962	1962	1962	1962	0
555	20240604	121300	2078901	1962	1962	1962	1962	0
556	20240604	121200	2078901	1962	1962	1962	1962	0
557	20240604	121100	2078901	1962	1962	1962	1962	0
558	20240604	121000	2078901	1962	1962	1962	1962	0
559	20240604	120900	2078901	1962	1962	1962	1962	0
560	20240604	120800	2078901	1962	1962	1962	1962	0
561	20240604	120700	2078901	1962	1962	1962	1962	0
562	20240604	120600	2078901	1962	1962	1962	1962	0
563	20240604	120500	2078901	1962	1962	1962	1962	0
564	20240604	120400	2078901	1962	1962	1962	1962	0
565	20240604	120300	2078901	1962	1962	1962	1962	0
566	20240604	120200	2078901	1962	1962	1962	1962	0
567	20240604	120100	2078901	1962	1962	1962	1962	0
568	20240604	120000	2078901	1962	1962	1962	1962	2
569	20240604	115900	2074977	1968	1968	1968	1968	0
570	20240604	115800	2074977	1968	1968	1968	1968	0
571	20240604	115700	2074977	1968	1968	1968	1968	0
572	20240604	115600	2074977	1968	1968	1968	1968	0
573	20240604	115500	2074977	1968	1968	1968	1968	0
574	20240604	115400	2074977	1968	1968	1968	1968	0
575	20240604	115300	2074977	1968	1968	1968	1968	0
576	20240604	115200	2074977	1968	1968	1968	1968	0
577	20240604	115100	2074977	1968	1968	1968	1968	0
578	20240604	115000	2074977	1968	1968	1968	1968	0
579	20240604	114900	2074977	1968	1968	1968	1968	0
580	20240604	114800	2074977	1968	1968	1968	1968	0
581	20240604	114700	2074977	1968	1968	1968	1968	0
582	20240604	114600	2074977	1968	1968	1968	1968	0
583	20240604	114500	2074977	1968	1968	1968	1968	0
584	20240604	114400	2074977	1968	1968	1968	1968	0
585	20240604	114300	2074977	1968	1968	1968	1968	0
586	20240604	114200	2074977	1968	1968	1968	1968	0
587	20240604	114100	2074977	1968	1968	1968	1968	0
588	20240604	114000	2074977	1968	1968	1968	1968	0
589	20240604	113900	2074977	1968	1968	1968	1968	0
590	20240604	113800	2074977	1968	1968	1968	1968	0
591	20240604	113700	2074977	1968	1968	1968	1968	0
592	20240604	113600	2074977	1968	1968	1968	1968	1
593	20240604	113500	2073009	1973	1973	1973	1973	0
594	20240604	113400	2073009	1973	1973	1973	1973	0
595	20240604	113300	2073009	1973	1973	1973	1973	0
596	20240604	113200	2073009	1973	1973	1973	1973	0
597	20240604	113100	2073009	1973	1973	1973	1973	0
598	20240604	113000	2073009	1973	1973	1973	1973	0
599	20240604	112900	2073009	1973	1973	1973	1973	0
600	20240604	112800	2073009	1973	1973	1973	1973	0
601	20240604	112700	2073009	1973	1973	1973	1973	0
602	20240604	112600	2073009	1973	1973	1973	1973	0
603	20240604	112500	2073009	1973	1973	1973	1973	0
604	20240604	112400	2073009	1973	1973	1973	1973	0
605	20240604	112300	2073009	1973	1973	1973	1973	0
606	20240604	112200	2073009	1973	1973	1973	1973	0
607	20240604	112100	2073009	1973	1973	1973	1973	0
608	20240604	112000	2073009	1973	1973	1973	1973	0
609	20240604	111900	2073009	1973	1973	1973	1973	0
610	20240604	111800	2073009	1973	1973	1973	1973	0
611	20240604	111700	2073009	1973	1973	1973	1973	0
612	20240604	111600	2073009	1973	1973	1973	1973	0
613	20240604	111500	2073009	1973	1973	1973	1973	0
614	20240604	111400	2073009	1973	1973	1973	1973	0
615	20240604	111300	2073009	1973	1973	1973	1973	0
616	20240604	111200	2073009	1973	1973	1973	1973	0
617	20240604	111100	2073009	1973	1973	1973	1973	0
618	20240604	111000	2073009	1973	1973	1973	1973	0
619	20240604	110900	2073009	1973	1973	1973	1973	0
620	20240604	110800	2073009	1973	1973	1973	1973	0
621	20240604	110700	2073009	1973	1973	1973	1973	0
622	20240604	110600	2073009	1973	1973	1973	1973	0
623	20240604	110500	2073009	1973	1973	1973	1973	0
624	20240604	110400	2073009	1973	1973	1973	1973	0
625	20240604	110300	2073009	1973	1973	1973	1973	0
626	20240604	110200	2073009	1973	1973	1973	1973	0
627	20240604	110100	2073009	1973	1973	1973	1973	0
628	20240604	110000	2073009	1973	1973	1973	1973	0
629	20240604	105900	2073009	1973	1973	1973	1973	0
630	20240604	105800	2073009	1973	1973	1973	1973	0
631	20240604	105700	2073009	1973	1973	1973	1973	0
632	20240604	105600	2073009	1973	1973	1973	1973	0
633	20240604	105500	2073009	1973	1973	1973	1973	0
634	20240604	105400	2073009	1973	1973	1973	1973	0
635	20240604	105300	2073009	1973	1973	1973	1973	0
636	20240604	105200	2073009	1973	1973	1973	1973	0
637	20240604	105100	2073009	1973	1973	1973	1973	0
638	20240604	105000	2073009	1973	1973	1973	1973	0
639	20240604	104900	2073009	1973	1973	1973	1973	0
640	20240604	104800	2073009	1973	1973	1973	1973	0
641	20240604	104700	2073009	1973	1973	1973	1973	0
642	20240604	104600	2073009	1973	1973	1973	1973	0
643	20240604	104500	2073009	1973	1973	1973	1973	0
644	20240604	104400	2073009	1973	1973	1973	1973	0
645	20240604	104300	2073009	1973	1973	1973	1973	0
646	20240604	104200	2073009	1973	1973	1973	1973	0
647	20240604	104100	2073009	1973	1973	1973	1973	0
648	20240604	104000	2073009	1973	1973	1973	1973	0
649	20240604	103900	2073009	1973	1973	1973	1973	0
650	20240604	103800	2073009	1973	1973	1973	1973	0
651	20240604	103700	2073009	1973	1973	1973	1973	0
652	20240604	103600	2073009	1973	1973	1973	1973	0
653	20240604	103500	2073009	1973	1973	1973	1973	0
654	20240604	103400	2073009	1973	1973	1973	1973	0
655	20240604	103300	2073009	1973	1973	1973	1973	0
656	20240604	103200	2073009	1973	1973	1973	1973	0
657	20240604	103100	2073009	1973	1973	1973	1973	0
658	20240604	103000	2073009	1973	1973	1973	1973	0
659	20240604	102900	2073009	1973	1973	1973	1973	0
660	20240604	102800	2073009	1973	1973	1973	1973	0
661	20240604	102700	2073009	1973	1973	1973	1973	0
662	20240604	102600	2073009	1973	1973	1973	1973	0
663	20240604	102500	2073009	1973	1973	1973	1973	0
664	20240604	102400	2073009	1973	1973	1973	1973	0
665	20240604	102300	2073009	1973	1973	1973	1973	0
666	20240604	102200	2073009	1973	1973	1973	1973	0
667	20240604	102100	2073009	1973	1973	1973	1973	0
668	20240604	102000	2073009	1973	1973	1973	1973	0
669	20240604	101900	2073009	1973	1973	1973	1973	0
670	20240604	101800	2073009	1973	1973	1973	1973	0
671	20240604	101700	2073009	1973	1973	1973	1973	0
672	20240604	101600	2073009	1973	1973	1973	1973	1
673	20240604	101500	2071036	1910	1912	1912	1910	590
674	20240604	101400	943388	1974	1974	1974	1974	0
675	20240604	101300	943388	1974	1974	1974	1974	0
676	20240604	101200	943388	1974	1974	1974	1974	0
677	20240604	101100	943388	1974	1974	1974	1974	0
678	20240604	101000	943388	1974	1974	1974	1974	0
679	20240604	100900	943388	1974	1974	1974	1974	0
680	20240604	100800	943388	1974	1974	1974	1974	0
681	20240604	100700	943388	1974	1974	1974	1974	0
682	20240604	100600	943388	1974	1974	1974	1974	0
683	20240604	100500	943388	1974	1974	1974	1974	0
684	20240604	100400	943388	1974	1943	1974	1943	31
685	20240604	100300	883124	1910	1910	1910	1910	0
686	20240604	100200	883124	1910	1910	1910	1910	0
687	20240604	100100	883124	1910	1910	1910	1910	0
688	20240604	100000	883124	1910	1910	1910	1910	0
689	20240604	095900	883124	1910	1910	1910	1910	0
690	20240604	095800	883124	1910	1910	1910	1910	0
691	20240604	095700	883124	1910	1933	1933	1910	417
692	20240604	095600	81242	1975	1975	1975	1975	0
693	20240604	095500	81242	1975	1975	1975	1975	1
694	20240604	095400	79267	1976	1976	1976	1976	0
695	20240604	095300	79267	1976	1976	1976	1976	0
696	20240604	095200	79267	1976	1976	1976	1976	0
697	20240604	095100	79267	1976	1976	1976	1976	0
698	20240604	095000	79267	1976	1976	1976	1976	0
699	20240604	094900	79267	1976	1976	1976	1976	0
700	20240604	094800	79267	1976	1976	1976	1976	0
701	20240604	094700	79267	1976	1976	1976	1976	0
702	20240604	094600	79267	1976	1976	1976	1976	0
703	20240604	094500	79267	1976	1976	1976	1976	0
704	20240604	094400	79267	1976	1976	1976	1976	0
705	20240604	094300	79267	1976	1976	1976	1976	0
706	20240604	094200	79267	1976	1976	1976	1976	0
707	20240604	094100	79267	1976	1976	1976	1976	0
708	20240604	094000	79267	1976	1976	1976	1976	0
709	20240604	093900	79267	1976	1976	1976	1976	0
710	20240604	093800	79267	1976	1976	1976	1976	0
711	20240604	093700	79267	1976	1976	1976	1976	0
712	20240604	093600	79267	1976	1976	1976	1976	0
713	20240604	093500	79267	1976	1976	1976	1976	0
714	20240604	093400	79267	1976	1976	1976	1976	0
715	20240604	093300	79267	1976	1976	1976	1976	0
716	20240604	093200	79267	1976	1976	1976	1976	0
717	20240604	093100	79267	1976	1976	1976	1976	0
718	20240604	093000	79267	1976	1976	1976	1976	2
719	20240604	092900	75315	1979	1979	1979	1979	0
720	20240604	092800	75315	1979	1979	1979	1979	0
721	20240604	092700	75315	1979	1979	1979	1979	0
722	20240604	092600	75315	1979	1979	1979	1979	0
723	20240604	092500	75315	1979	1979	1979	1979	0
724	20240604	092400	75315	1979	1979	1979	1979	0
725	20240604	092300	75315	1979	1979	1979	1979	0
726	20240604	092200	75315	1979	1979	1979	1979	0
727	20240604	092100	75315	1979	1979	1979	1979	0
728	20240604	092000	75315	1979	1979	1979	1979	0
729	20240604	091900	75315	1979	1979	1979	1979	0
730	20240604	091800	75315	1979	1979	1979	1979	0
731	20240604	091700	75315	1979	1979	1979	1979	0
732	20240604	091600	75315	1979	1979	1979	1979	0
733	20240604	091500	75315	1979	1979	1979	1979	0
734	20240604	091400	75315	1979	1979	1979	1979	0
735	20240604	091300	75315	1979	1979	1979	1979	0
736	20240604	091200	75315	1979	1979	1979	1979	0
737	20240604	091100	75315	1979	1979	1979	1979	0
738	20240604	091000	75315	1979	1979	1979	1979	0
739	20240604	090900	75315	1979	1979	1979	1979	1
740	20240604	090800	73336	1924	1924	1924	1924	0
741	20240604	090700	73336	1924	1930	1930	1924	36
742	20240604	090600	3976	1988	1988	1988	1988	0
743	20240604	090500	3976	1988	1988	1988	1988	0
744	20240604	090400	3976	1988	1988	1988	1988	0
745	20240604	090300	3976	1988	1988	1988	1988	0
746	20240604	090200	3976	1988	1988	1988	1988	0
747	20240604	090100	3976	1988	1988	1988	1988	0
748	20240604	090000	3976	1988	1988	1988	1988	2