KissMeData/369370/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	212600	10635539	1950	1950	1950	1950	309
3	20240605	212500	10635539	1950	1950	1950	1950	0
4	20240605	212400	10635539	1950	1950	1950	1950	0
5	20240605	212300	10635539	1950	1950	1950	1950	0
6	20240605	212200	10635539	1950	1950	1950	1950	0
7	20240605	212100	10635539	1950	1950	1950	1950	0
8	20240605	212000	10635539	1950	1950	1950	1950	0
9	20240605	211900	10635539	1950	1950	1950	1950	0
10	20240605	211800	10635539	1950	1950	1950	1950	0
11	20240605	211700	10635539	1950	1950	1950	1950	0
12	20240605	211600	10635539	1950	1950	1950	1950	0
13	20240605	211500	10635539	1950	1950	1950	1950	0
14	20240605	211400	10635539	1950	1950	1950	1950	0
15	20240605	211300	10635539	1950	1950	1950	1950	0
16	20240605	211200	10635539	1950	1950	1950	1950	0
17	20240605	211100	10635539	1950	1950	1950	1950	0
18	20240605	211000	10635539	1950	1950	1950	1950	0
19	20240605	210900	10635539	1950	1950	1950	1950	0
20	20240605	210800	10635539	1950	1950	1950	1950	0
21	20240605	210700	10635539	1950	1950	1950	1950	0
22	20240605	210600	10635539	1950	1950	1950	1950	0
23	20240605	210500	10635539	1950	1950	1950	1950	0
24	20240605	210400	10635539	1950	1950	1950	1950	0
25	20240605	210300	10635539	1950	1950	1950	1950	0
26	20240605	210200	10635539	1950	1950	1950	1950	0
27	20240605	210100	10635539	1950	1950	1950	1950	0
28	20240605	210000	10635539	1950	1950	1950	1950	0
29	20240605	205900	10635539	1950	1950	1950	1950	0
30	20240605	205800	10635539	1950	1950	1950	1950	0
31	20240605	205700	10635539	1950	1950	1950	1950	0
32	20240605	205600	10635539	1950	1950	1950	1950	309
33	20240605	205500	10635539	1950	1950	1950	1950	0
34	20240605	205400	10635539	1950	1950	1950	1950	0
35	20240605	205300	10635539	1950	1950	1950	1950	0
36	20240605	205200	10635539	1950	1950	1950	1950	0
37	20240605	205100	10635539	1950	1950	1950	1950	0
38	20240605	205000	10635539	1950	1950	1950	1950	0
39	20240605	204900	10635539	1950	1950	1950	1950	0
40	20240605	204800	10635539	1950	1950	1950	1950	0
41	20240605	204700	10635539	1950	1950	1950	1950	0
42	20240605	204600	10635539	1950	1950	1950	1950	0
43	20240605	204500	10635539	1950	1950	1950	1950	0
44	20240605	204400	10635539	1950	1950	1950	1950	0
45	20240605	204300	10635539	1950	1950	1950	1950	0
46	20240605	204200	10635539	1950	1950	1950	1950	0
47	20240605	204100	10635539	1950	1950	1950	1950	0
48	20240605	204000	10635539	1950	1950	1950	1950	0
49	20240605	203900	10635539	1950	1950	1950	1950	0
50	20240605	203800	10635539	1950	1950	1950	1950	0
51	20240605	203700	10635539	1950	1950	1950	1950	0
52	20240605	203600	10635539	1950	1950	1950	1950	0
53	20240605	203500	10635539	1950	1950	1950	1950	0
54	20240605	203400	10635539	1950	1950	1950	1950	0
55	20240605	203300	10635539	1950	1950	1950	1950	0
56	20240605	203200	10635539	1950	1950	1950	1950	0
57	20240605	203100	10635539	1950	1950	1950	1950	0
58	20240605	203000	10635539	1950	1950	1950	1950	0
59	20240605	202900	10635539	1950	1950	1950	1950	0
60	20240605	202800	10635539	1950	1950	1950	1950	0
61	20240605	202700	10635539	1950	1950	1950	1950	0
62	20240605	202600	10635539	1950	1950	1950	1950	309
63	20240605	202500	10635539	1950	1950	1950	1950	0
64	20240605	202400	10635539	1950	1950	1950	1950	0
65	20240605	202300	10635539	1950	1950	1950	1950	0
66	20240605	202200	10635539	1950	1950	1950	1950	0
67	20240605	202100	10635539	1950	1950	1950	1950	0
68	20240605	202000	10635539	1950	1950	1950	1950	0
69	20240605	201900	10635539	1950	1950	1950	1950	0
70	20240605	201800	10635539	1950	1950	1950	1950	0
71	20240605	201700	10635539	1950	1950	1950	1950	0
72	20240605	201600	10635539	1950	1950	1950	1950	0
73	20240605	201500	10635539	1950	1950	1950	1950	0
74	20240605	201400	10635539	1950	1950	1950	1950	0
75	20240605	201300	10635539	1950	1950	1950	1950	0
76	20240605	201200	10635539	1950	1950	1950	1950	0
77	20240605	201100	10635539	1950	1950	1950	1950	0
78	20240605	201000	10635539	1950	1950	1950	1950	0
79	20240605	200900	10635539	1950	1950	1950	1950	0
80	20240605	200800	10635539	1950	1950	1950	1950	0
81	20240605	200700	10635539	1950	1950	1950	1950	0
82	20240605	200600	10635539	1950	1950	1950	1950	0
83	20240605	200500	10635539	1950	1950	1950	1950	0
84	20240605	200400	10635539	1950	1950	1950	1950	0
85	20240605	200300	10635539	1950	1950	1950	1950	0
86	20240605	200200	10635539	1950	1950	1950	1950	0
87	20240605	200100	10635539	1950	1950	1950	1950	0
88	20240605	200000	10635539	1950	1950	1950	1950	0
89	20240605	195900	10635539	1950	1950	1950	1950	0
90	20240605	195800	10635539	1950	1950	1950	1950	0
91	20240605	195700	10635539	1950	1950	1950	1950	0
92	20240605	195600	10635539	1950	1950	1950	1950	309
93	20240605	195500	10635539	1950	1950	1950	1950	0
94	20240605	195400	10635539	1950	1950	1950	1950	0
95	20240605	195300	10635539	1950	1950	1950	1950	0
96	20240605	195200	10635539	1950	1950	1950	1950	0
97	20240605	195100	10635539	1950	1950	1950	1950	0
98	20240605	195000	10635539	1950	1950	1950	1950	0
99	20240605	194900	10635539	1950	1950	1950	1950	0
100	20240605	194800	10635539	1950	1950	1950	1950	0
101	20240605	194700	10635539	1950	1950	1950	1950	0
102	20240605	194600	10635539	1950	1950	1950	1950	0
103	20240605	194500	10635539	1950	1950	1950	1950	0
104	20240605	194400	10635539	1950	1950	1950	1950	0
105	20240605	194300	10635539	1950	1950	1950	1950	0
106	20240605	194200	10635539	1950	1950	1950	1950	0
107	20240605	194100	10635539	1950	1950	1950	1950	0
108	20240605	194000	10635539	1950	1950	1950	1950	0
109	20240605	193900	10635539	1950	1950	1950	1950	0
110	20240605	193800	10635539	1950	1950	1950	1950	0
111	20240605	193700	10635539	1950	1950	1950	1950	0
112	20240605	193600	10635539	1950	1950	1950	1950	0
113	20240605	193500	10635539	1950	1950	1950	1950	0
114	20240605	193400	10635539	1950	1950	1950	1950	0
115	20240605	193300	10635539	1950	1950	1950	1950	0
116	20240605	193200	10635539	1950	1950	1950	1950	0
117	20240605	193100	10635539	1950	1950	1950	1950	0
118	20240605	193000	10635539	1950	1950	1950	1950	0
119	20240605	192900	10635539	1950	1950	1950	1950	0
120	20240605	192800	10635539	1950	1950	1950	1950	0
121	20240605	192700	10635539	1950	1950	1950	1950	0
122	20240605	192600	10635539	1950	1950	1950	1950	309
123	20240605	192500	10635539	1950	1950	1950	1950	0
124	20240605	192400	10635539	1950	1950	1950	1950	0
125	20240605	192300	10635539	1950	1950	1950	1950	0
126	20240605	192200	10635539	1950	1950	1950	1950	0
127	20240605	192100	10635539	1950	1950	1950	1950	0
128	20240605	192000	10635539	1950	1950	1950	1950	0
129	20240605	191900	10635539	1950	1950	1950	1950	0
130	20240605	191800	10635539	1950	1950	1950	1950	0
131	20240605	191700	10635539	1950	1950	1950	1950	0
132	20240605	191600	10635539	1950	1950	1950	1950	0
133	20240605	191500	10635539	1950	1950	1950	1950	0
134	20240605	191400	10635539	1950	1950	1950	1950	0
135	20240605	191300	10635539	1950	1950	1950	1950	0
136	20240605	191200	10635539	1950	1950	1950	1950	0
137	20240605	191100	10635539	1950	1950	1950	1950	0
138	20240605	191000	10635539	1950	1950	1950	1950	0
139	20240605	190900	10635539	1950	1950	1950	1950	0
140	20240605	190800	10635539	1950	1950	1950	1950	0
141	20240605	190700	10635539	1950	1950	1950	1950	0
142	20240605	190600	10635539	1950	1950	1950	1950	0
143	20240605	190500	10635539	1950	1950	1950	1950	0
144	20240605	190400	10635539	1950	1950	1950	1950	0
145	20240605	190300	10635539	1950	1950	1950	1950	0
146	20240605	190200	10635539	1950	1950	1950	1950	0
147	20240605	190100	10635539	1950	1950	1950	1950	0
148	20240605	190000	10635539	1950	1950	1950	1950	0
149	20240605	185900	10635539	1950	1950	1950	1950	0
150	20240605	185800	10635539	1950	1950	1950	1950	0
151	20240605	185700	10635539	1950	1950	1950	1950	0
152	20240605	185600	10635539	1950	1950	1950	1950	309
153	20240605	185500	10635539	1950	1950	1950	1950	0
154	20240605	185400	10635539	1950	1950	1950	1950	0
155	20240605	185300	10635539	1950	1950	1950	1950	0
156	20240605	185200	10635539	1950	1950	1950	1950	0
157	20240605	185100	10635539	1950	1950	1950	1950	0
158	20240605	185000	10635539	1950	1950	1950	1950	0
159	20240605	184900	10635539	1950	1950	1950	1950	0
160	20240605	184800	10635539	1950	1950	1950	1950	0
161	20240605	184700	10635539	1950	1950	1950	1950	0
162	20240605	184600	10635539	1950	1950	1950	1950	0
163	20240605	184500	10635539	1950	1950	1950	1950	0
164	20240605	184400	10635539	1950	1950	1950	1950	0
165	20240605	184300	10635539	1950	1950	1950	1950	0
166	20240605	184200	10635539	1950	1950	1950	1950	0
167	20240605	184100	10635539	1950	1950	1950	1950	0
168	20240605	184000	10635539	1950	1950	1950	1950	0
169	20240605	183900	10635539	1950	1950	1950	1950	0
170	20240605	183800	10635539	1950	1950	1950	1950	0
171	20240605	183700	10635539	1950	1950	1950	1950	0
172	20240605	183600	10635539	1950	1950	1950	1950	0
173	20240605	183500	10635539	1950	1950	1950	1950	0
174	20240605	183400	10635539	1950	1950	1950	1950	0
175	20240605	183300	10635539	1950	1950	1950	1950	0
176	20240605	183200	10635539	1950	1950	1950	1950	0
177	20240605	183100	10635539	1950	1950	1950	1950	0
178	20240605	183000	10635539	1950	1950	1950	1950	0
179	20240605	182900	10635539	1950	1950	1950	1950	0
180	20240605	182800	10635539	1950	1950	1950	1950	0
181	20240605	182700	10635539	1950	1950	1950	1950	0
182	20240605	182600	10635539	1950	1950	1950	1950	309
183	20240605	182500	10635539	1950	1950	1950	1950	0
184	20240605	182400	10635539	1950	1950	1950	1950	0
185	20240605	182300	10635539	1950	1950	1950	1950	0
186	20240605	182200	10635539	1950	1950	1950	1950	0
187	20240605	182100	10635539	1950	1950	1950	1950	0
188	20240605	182000	10635539	1950	1950	1950	1950	0
189	20240605	181900	10635539	1950	1950	1950	1950	0
190	20240605	181800	10635539	1950	1950	1950	1950	0
191	20240605	181700	10635539	1950	1950	1950	1950	0
192	20240605	181600	10635539	1950	1950	1950	1950	0
193	20240605	181500	10635539	1950	1950	1950	1950	0
194	20240605	181400	10635539	1950	1950	1950	1950	0
195	20240605	181300	10635539	1950	1950	1950	1950	0
196	20240605	181200	10635539	1950	1950	1950	1950	0
197	20240605	181100	10635539	1950	1950	1950	1950	0
198	20240605	181000	10635539	1950	1950	1950	1950	0
199	20240605	180900	10635539	1950	1950	1950	1950	0
200	20240605	180800	10635539	1950	1950	1950	1950	0
201	20240605	180700	10635539	1950	1950	1950	1950	0
202	20240605	180600	10635539	1950	1950	1950	1950	0
203	20240605	180500	10635539	1950	1950	1950	1950	0
204	20240605	180400	10635539	1950	1950	1950	1950	0
205	20240605	180300	10635539	1950	1950	1950	1950	0
206	20240605	180200	10635539	1950	1950	1950	1950	0
207	20240605	180100	10635539	1950	1950	1950	1950	0
208	20240605	180000	10635539	1950	1950	1950	1950	0
209	20240605	175900	10635539	1950	1950	1950	1950	0
210	20240605	175800	10635539	1950	1950	1950	1950	0
211	20240605	175700	10635539	1950	1950	1950	1950	0
212	20240605	175600	10635539	1950	1950	1950	1950	309
213	20240605	175500	10635539	1950	1950	1950	1950	0
214	20240605	175400	10635539	1950	1950	1950	1950	0
215	20240605	175300	10635539	1950	1950	1950	1950	0
216	20240605	175200	10635539	1950	1950	1950	1950	0
217	20240605	175100	10635539	1950	1950	1950	1950	0
218	20240605	175000	10635539	1950	1950	1950	1950	0
219	20240605	174900	10635539	1950	1950	1950	1950	0
220	20240605	174800	10635539	1950	1950	1950	1950	0
221	20240605	174700	10635539	1950	1950	1950	1950	0
222	20240605	174600	10635539	1950	1950	1950	1950	0
223	20240605	174500	10635539	1950	1950	1950	1950	0
224	20240605	174400	10635539	1950	1950	1950	1950	0
225	20240605	174300	10635539	1950	1950	1950	1950	0
226	20240605	174200	10635539	1950	1950	1950	1950	0
227	20240605	174100	10635539	1950	1950	1950	1950	0
228	20240605	174000	10635539	1950	1950	1950	1950	0
229	20240605	173900	10635539	1950	1950	1950	1950	0
230	20240605	173800	10635539	1950	1950	1950	1950	0
231	20240605	173700	10635539	1950	1950	1950	1950	0
232	20240605	173600	10635539	1950	1950	1950	1950	0
233	20240605	173500	10635539	1950	1950	1950	1950	0
234	20240605	173400	10635539	1950	1950	1950	1950	0
235	20240605	173300	10635539	1950	1950	1950	1950	0
236	20240605	173200	10635539	1950	1950	1950	1950	0
237	20240605	173100	10635539	1950	1950	1950	1950	0
238	20240605	173000	10635539	1950	1950	1950	1950	0
239	20240605	172900	10635539	1950	1950	1950	1950	0
240	20240605	172800	10635539	1950	1950	1950	1950	0
241	20240605	172700	10635539	1950	1950	1950	1950	0
242	20240605	172600	10635539	1950	1950	1950	1950	309
243	20240605	172500	10635539	1950	1950	1950	1950	0
244	20240605	172400	10635539	1950	1950	1950	1950	0
245	20240605	172300	10635539	1950	1950	1950	1950	0
246	20240605	172200	10635539	1950	1950	1950	1950	0
247	20240605	172100	10635539	1950	1950	1950	1950	0
248	20240605	172000	10635539	1950	1950	1950	1950	0
249	20240605	171900	10635539	1950	1950	1950	1950	0
250	20240605	171800	10635539	1950	1950	1950	1950	0
251	20240605	171700	10635539	1950	1950	1950	1950	0
252	20240605	171600	10635539	1950	1950	1950	1950	0
253	20240605	171500	10635539	1950	1950	1950	1950	0
254	20240605	171400	10635539	1950	1950	1950	1950	0
255	20240605	171300	10635539	1950	1950	1950	1950	0
256	20240605	171200	10635539	1950	1950	1950	1950	0
257	20240605	171100	10635539	1950	1950	1950	1950	0
258	20240605	171000	10635539	1950	1950	1950	1950	0
259	20240605	170900	10635539	1950	1950	1950	1950	0
260	20240605	170800	10635539	1950	1950	1950	1950	0
261	20240605	170700	10635539	1950	1950	1950	1950	0
262	20240605	170600	10635539	1950	1950	1950	1950	0
263	20240605	170500	10635539	1950	1950	1950	1950	0
264	20240605	170400	10635539	1950	1950	1950	1950	0
265	20240605	170300	10635539	1950	1950	1950	1950	0
266	20240605	170200	10635539	1950	1950	1950	1950	0
267	20240605	170100	10635539	1950	1950	1950	1950	0
268	20240605	170000	10635539	1950	1950	1950	1950	0
269	20240605	165900	10635539	1950	1950	1950	1950	0
270	20240605	165800	10635539	1950	1950	1950	1950	0
271	20240605	165700	10635539	1950	1950	1950	1950	0
272	20240605	165600	10635539	1950	1950	1950	1950	309
273	20240605	165500	10635539	1950	1950	1950	1950	0
274	20240605	165400	10635539	1950	1950	1950	1950	0
275	20240605	165300	10635539	1950	1950	1950	1950	0
276	20240605	165200	10635539	1950	1950	1950	1950	0
277	20240605	165100	10635539	1950	1950	1950	1950	0
278	20240605	165000	10635539	1950	1950	1950	1950	0
279	20240605	164900	10635539	1950	1950	1950	1950	0
280	20240605	164800	10635539	1950	1950	1950	1950	0
281	20240605	164700	10635539	1950	1950	1950	1950	0
282	20240605	164600	10635539	1950	1950	1950	1950	0
283	20240605	164500	10635539	1950	1950	1950	1950	0
284	20240605	164400	10635539	1950	1950	1950	1950	0
285	20240605	164300	10635539	1950	1950	1950	1950	0
286	20240605	164200	10635539	1950	1950	1950	1950	0
287	20240605	164100	10635539	1950	1950	1950	1950	0
288	20240605	164000	10635539	1950	1950	1950	1950	0
289	20240605	163900	10635539	1950	1950	1950	1950	0
290	20240605	163800	10635539	1950	1950	1950	1950	0
291	20240605	163700	10635539	1950	1950	1950	1950	0
292	20240605	163600	10635539	1950	1950	1950	1950	0
293	20240605	163500	10635539	1950	1950	1950	1950	0
294	20240605	163400	10635539	1950	1950	1950	1950	0
295	20240605	163300	10635539	1950	1950	1950	1950	0
296	20240605	163200	10635539	1950	1950	1950	1950	0
297	20240605	163100	10635539	1950	1950	1950	1950	0
298	20240605	163000	10635539	1950	1950	1950	1950	0
299	20240605	162900	10635539	1950	1950	1950	1950	0
300	20240605	162800	10635539	1950	1950	1950	1950	0
301	20240605	162700	10635539	1950	1950	1950	1950	0
302	20240605	162600	10635539	1950	1950	1950	1950	309
303	20240605	162500	10635539	1950	1950	1950	1950	0
304	20240605	162400	10635539	1950	1950	1950	1950	0
305	20240605	162300	10635539	1950	1950	1950	1950	0
306	20240605	162200	10635539	1950	1950	1950	1950	0
307	20240605	162100	10635539	1950	1950	1950	1950	0
308	20240605	162000	10635539	1950	1950	1950	1950	0
309	20240605	161900	10635539	1950	1950	1950	1950	0
310	20240605	161800	10635539	1950	1950	1950	1950	0
311	20240605	161700	10635539	1950	1950	1950	1950	0
312	20240605	161600	10635539	1950	1950	1950	1950	0
313	20240605	161500	10635539	1950	1950	1950	1950	0
314	20240605	161400	10635539	1950	1950	1950	1950	0
315	20240605	161300	10635539	1950	1950	1950	1950	0
316	20240605	161200	10635539	1950	1950	1950	1950	0
317	20240605	161100	10635539	1950	1950	1950	1950	0
318	20240605	161000	10635539	1950	1950	1950	1950	0
319	20240605	160900	10635539	1950	1950	1950	1950	0
320	20240605	160800	10635539	1950	1950	1950	1950	0
321	20240605	160700	10635539	1950	1950	1950	1950	0
322	20240605	160600	10635539	1950	1950	1950	1950	0
323	20240605	160500	10635539	1950	1950	1950	1950	0
324	20240605	160400	10635539	1950	1950	1950	1950	0
325	20240605	160300	10635539	1950	1950	1950	1950	0
326	20240605	160200	10635539	1950	1950	1950	1950	0
327	20240605	160100	10635539	1950	1950	1950	1950	0
328	20240605	160000	10635539	1950	1950	1950	1950	0
329	20240605	155900	10635539	1950	1950	1950	1950	0
330	20240605	155800	10635539	1950	1950	1950	1950	0
331	20240605	155700	10635539	1950	1950	1950	1950	0
332	20240605	155600	10635539	1950	1950	1950	1950	309
333	20240605	155500	10635539	1950	1950	1950	1950	0
334	20240605	155400	10635539	1950	1950	1950	1950	0
335	20240605	155300	10635539	1950	1950	1950	1950	0
336	20240605	155200	10635539	1950	1950	1950	1950	0
337	20240605	155100	10635539	1950	1950	1950	1950	0
338	20240605	155000	10635539	1950	1950	1950	1950	0
339	20240605	154900	10635539	1950	1950	1950	1950	0
340	20240605	154800	10635539	1950	1950	1950	1950	0
341	20240605	154700	10635539	1950	1950	1950	1950	0
342	20240605	154600	10635539	1950	1950	1950	1950	0
343	20240605	154500	10635539	1950	1950	1950	1950	0
344	20240605	154400	10635539	1950	1950	1950	1950	0
345	20240605	154300	10635539	1950	1950	1950	1950	0
346	20240605	154200	10635539	1950	1950	1950	1950	0
347	20240605	154100	10635539	1950	1950	1950	1950	0
348	20240605	154000	10635539	1950	1950	1950	1950	0
349	20240605	153900	10635539	1950	1950	1950	1950	0
350	20240605	153800	10635539	1950	1950	1950	1950	0
351	20240605	153700	10635539	1950	1950	1950	1950	0
352	20240605	153600	10635539	1950	1950	1950	1950	0
353	20240605	153500	10635539	1950	1950	1950	1950	0
354	20240605	153400	10635539	1950	1950	1950	1950	0
355	20240605	153300	10635539	1950	1950	1950	1950	0
356	20240605	153200	10635539	1950	1950	1950	1950	0
357	20240605	153100	10635539	1950	1950	1950	1950	0
358	20240605	153000	10635539	1950	1950	1950	1950	309
359	20240605	152900	10032989	1947	1947	1947	1947	0
360	20240605	152800	10032989	1947	1947	1947	1947	0
361	20240605	152700	10032989	1947	1947	1947	1947	0
362	20240605	152600	10032989	1947	1947	1947	1947	0
363	20240605	152500	10032989	1947	1947	1947	1947	0
364	20240605	152400	10032989	1947	1947	1947	1947	0
365	20240605	152300	10032989	1947	1947	1947	1947	0
366	20240605	152200	10032989	1947	1947	1947	1947	0
367	20240605	152100	10032989	1947	1947	1947	1947	0
368	20240605	152000	10032989	1947	1947	1947	1947	0
369	20240605	151900	10032989	1947	1947	1947	1947	50
370	20240605	151800	9935639	1950	1950	1950	1950	1
371	20240605	151700	9933689	1924	1928	1928	1924	405
372	20240605	151600	9153181	1950	1950	1950	1950	0
373	20240605	151500	9153181	1950	1950	1950	1950	0
374	20240605	151400	9153181	1950	1950	1950	1950	0
375	20240605	151300	9153181	1950	1950	1950	1950	36
376	20240605	151200	9082981	1953	1953	1953	1953	0
377	20240605	151100	9082981	1953	1953	1953	1953	0
378	20240605	151000	9082981	1953	1930	1953	1928	407
379	20240605	150900	8297714	1954	1954	1954	1954	0
380	20240605	150800	8297714	1954	1954	1954	1954	0
381	20240605	150700	8297714	1954	1954	1954	1954	0
382	20240605	150600	8297714	1954	1954	1954	1954	0
383	20240605	150500	8297714	1954	1954	1954	1954	0
384	20240605	150400	8297714	1954	1954	1954	1954	0
385	20240605	150300	8297714	1954	1954	1954	1954	1
386	20240605	150200	8295760	1930	1930	1930	1930	0
387	20240605	150100	8295760	1930	1930	1930	1930	0
388	20240605	150000	8295760	1930	1930	1930	1930	520
389	20240605	145900	7292160	1953	1953	1953	1953	0
390	20240605	145800	7292160	1953	1953	1953	1953	0
391	20240605	145700	7292160	1953	1953	1953	1953	0
392	20240605	145600	7292160	1953	1953	1953	1953	0
393	20240605	145500	7292160	1953	1953	1953	1953	0
394	20240605	145400	7292160	1953	1953	1953	1953	0
395	20240605	145300	7292160	1953	1953	1953	1953	0
396	20240605	145200	7292160	1953	1953	1953	1953	0
397	20240605	145100	7292160	1953	1953	1953	1953	0
398	20240605	145000	7292160	1953	1953	1953	1953	0
399	20240605	144900	7292160	1953	1953	1953	1953	0
400	20240605	144800	7292160	1953	1953	1953	1953	0
401	20240605	144700	7292160	1953	1953	1953	1953	5
402	20240605	144600	7282395	1953	1953	1953	1953	0
403	20240605	144500	7282395	1953	1953	1953	1953	0
404	20240605	144400	7282395	1953	1953	1953	1953	0
405	20240605	144300	7282395	1953	1953	1953	1953	0
406	20240605	144200	7282395	1953	1953	1953	1953	0
407	20240605	144100	7282395	1953	1953	1953	1953	0
408	20240605	144000	7282395	1953	1953	1953	1953	0
409	20240605	143900	7282395	1953	1953	1953	1953	95
410	20240605	143800	7096860	1934	1934	1934	1934	254
411	20240605	143700	6605624	1953	1953	1953	1953	100
412	20240605	143600	6410324	1935	1935	1935	1935	0
413	20240605	143500	6410324	1935	1935	1935	1935	0
414	20240605	143400	6410324	1935	1935	1935	1935	0
415	20240605	143300	6410324	1935	1953	1953	1935	248
416	20240605	143200	5929956	1953	1953	1953	1953	200
417	20240605	143100	5539356	1953	1953	1953	1953	0
418	20240605	143000	5539356	1953	1953	1953	1953	0
419	20240605	142900	5539356	1953	1953	1953	1953	0
420	20240605	142800	5539356	1953	1953	1953	1953	0
421	20240605	142700	5539356	1953	1953	1953	1953	0
422	20240605	142600	5539356	1953	1953	1953	1953	27
423	20240605	142500	5486625	1953	1953	1953	1953	50
424	20240605	142400	5388975	1953	1953	1953	1953	0
425	20240605	142300	5388975	1953	1953	1953	1953	0
426	20240605	142200	5388975	1953	1953	1953	1953	0
427	20240605	142100	5388975	1953	1953	1953	1953	0
428	20240605	142000	5388975	1953	1953	1953	1953	0
429	20240605	141900	5388975	1953	1936	1953	1936	391
430	20240605	141800	4631982	1953	1953	1953	1953	0
431	20240605	141700	4631982	1953	1953	1953	1953	0
432	20240605	141600	4631982	1953	1953	1953	1953	0
433	20240605	141500	4631982	1953	1953	1953	1953	0
434	20240605	141400	4631982	1953	1953	1953	1953	0
435	20240605	141300	4631982	1953	1953	1953	1953	0
436	20240605	141200	4631982	1953	1953	1953	1953	4
437	20240605	141100	4624170	1957	1957	1957	1957	0
438	20240605	141000	4624170	1957	1957	1957	1957	0
439	20240605	140900	4624170	1957	1957	1957	1957	0
440	20240605	140800	4624170	1957	1957	1957	1957	0
441	20240605	140700	4624170	1957	1957	1957	1957	0
442	20240605	140600	4624170	1957	1957	1957	1957	0
443	20240605	140500	4624170	1957	1957	1957	1957	0
444	20240605	140400	4624170	1957	1957	1957	1957	0
445	20240605	140300	4624170	1957	1957	1957	1957	0
446	20240605	140200	4624170	1957	1957	1957	1957	0
447	20240605	140100	4624170	1957	1957	1957	1957	0
448	20240605	140000	4624170	1957	1957	1957	1957	0
449	20240605	135900	4624170	1957	1938	1957	1937	467
450	20240605	135800	3719566	1939	1939	1939	1939	257
451	20240605	135700	3221243	1957	1957	1957	1957	0
452	20240605	135600	3221243	1957	1957	1957	1957	1
453	20240605	135500	3219286	1956	1956	1956	1956	0
454	20240605	135400	3219286	1956	1956	1956	1956	0
455	20240605	135300	3219286	1956	1956	1956	1956	5
456	20240605	135200	3209506	1957	1957	1957	1957	0
457	20240605	135100	3209506	1957	1957	1957	1957	0
458	20240605	135000	3209506	1957	1957	1957	1957	0
459	20240605	134900	3209506	1957	1957	1957	1957	0
460	20240605	134800	3209506	1957	1957	1957	1957	0
461	20240605	134700	3209506	1957	1957	1957	1957	0
462	20240605	134600	3209506	1957	1957	1957	1957	0
463	20240605	134500	3209506	1957	1957	1957	1957	0
464	20240605	134400	3209506	1957	1957	1957	1957	0
465	20240605	134300	3209506	1957	1956	1957	1956	11
466	20240605	134200	3187984	1937	1937	1937	1937	0
467	20240605	134100	3187984	1937	1937	1937	1937	0
468	20240605	134000	3187984	1937	1937	1937	1937	0
469	20240605	133900	3187984	1937	1937	1937	1937	0
470	20240605	133800	3187984	1937	1937	1937	1937	0
471	20240605	133700	3187984	1937	1937	1937	1937	0
472	20240605	133600	3187984	1937	1940	1940	1937	723
473	20240605	133500	1785901	1949	1950	1950	1949	94
474	20240605	133400	1602606	1958	1958	1958	1958	10
475	20240605	133300	1583026	1960	1960	1960	1960	0
476	20240605	133200	1583026	1960	1960	1960	1960	0
477	20240605	133100	1583026	1960	1960	1960	1960	0
478	20240605	133000	1583026	1960	1960	1960	1960	0
479	20240605	132900	1583026	1960	1960	1960	1960	0
480	20240605	132800	1583026	1960	1960	1960	1960	0
481	20240605	132700	1583026	1960	1960	1960	1960	0
482	20240605	132600	1583026	1960	1960	1960	1960	0
483	20240605	132500	1583026	1960	1960	1960	1960	0
484	20240605	132400	1583026	1960	1960	1960	1960	0
485	20240605	132300	1583026	1960	1960	1960	1960	0
486	20240605	132200	1583026	1960	1960	1960	1960	0
487	20240605	132100	1583026	1960	1960	1960	1960	0
488	20240605	132000	1583026	1960	1960	1960	1960	0
489	20240605	131900	1583026	1960	1960	1960	1960	0
490	20240605	131800	1583026	1960	1960	1960	1960	0
491	20240605	131700	1583026	1960	1960	1960	1960	0
492	20240605	131600	1583026	1960	1960	1960	1960	0
493	20240605	131500	1583026	1960	1960	1960	1960	0
494	20240605	131400	1583026	1960	1960	1960	1960	0
495	20240605	131300	1583026	1960	1960	1960	1960	0
496	20240605	131200	1583026	1960	1960	1960	1960	0
497	20240605	131100	1583026	1960	1960	1960	1960	0
498	20240605	131000	1583026	1960	1960	1960	1960	0
499	20240605	130900	1583026	1960	1960	1960	1960	0
500	20240605	130800	1583026	1960	1960	1960	1960	0
501	20240605	130700	1583026	1960	1960	1960	1960	0
502	20240605	130600	1583026	1960	1960	1960	1960	0
503	20240605	130500	1583026	1960	1960	1960	1960	0
504	20240605	130400	1583026	1960	1960	1960	1960	0
505	20240605	130300	1583026	1960	1960	1960	1960	0
506	20240605	130200	1583026	1960	1958	1960	1958	21
507	20240605	130100	1541896	1957	1950	1957	1950	140
508	20240605	130000	1268676	1949	1949	1949	1949	0
509	20240605	125900	1268676	1949	1949	1949	1949	0
510	20240605	125800	1268676	1949	1949	1949	1949	0
511	20240605	125700	1268676	1949	1949	1949	1949	0
512	20240605	125600	1268676	1949	1949	1949	1949	0
513	20240605	125500	1268676	1949	1949	1949	1949	0
514	20240605	125400	1268676	1949	1949	1949	1949	0
515	20240605	125300	1268676	1949	1949	1949	1949	0
516	20240605	125200	1268676	1949	1949	1949	1949	0
517	20240605	125100	1268676	1949	1949	1949	1949	0
518	20240605	125000	1268676	1949	1949	1949	1949	0
519	20240605	124900	1268676	1949	1949	1949	1949	0
520	20240605	124800	1268676	1949	1949	1949	1949	0
521	20240605	124700	1268676	1949	1949	1949	1949	0
522	20240605	124600	1268676	1949	1949	1949	1949	0
523	20240605	124500	1268676	1949	1949	1949	1949	0
524	20240605	124400	1268676	1949	1949	1949	1949	0
525	20240605	124300	1268676	1949	1949	1949	1949	0
526	20240605	124200	1268676	1949	1949	1949	1949	0
527	20240605	124100	1268676	1949	1949	1949	1949	15
528	20240605	124000	1239441	1940	1940	1940	1940	0
529	20240605	123900	1239441	1940	1940	1940	1940	0
530	20240605	123800	1239441	1940	1940	1940	1940	0
531	20240605	123700	1239441	1940	1940	1940	1940	0
532	20240605	123600	1239441	1940	1940	1940	1940	15
533	20240605	123500	1210341	1954	1954	1954	1954	0
534	20240605	123400	1210341	1954	1954	1954	1954	0
535	20240605	123300	1210341	1954	1954	1954	1954	0
536	20240605	123200	1210341	1954	1954	1954	1954	0
537	20240605	123100	1210341	1954	1954	1954	1954	0
538	20240605	123000	1210341	1954	1954	1954	1954	0
539	20240605	122900	1210341	1954	1954	1954	1954	7
540	20240605	122800	1196663	1954	1954	1954	1954	0
541	20240605	122700	1196663	1954	1954	1954	1954	3
542	20240605	122600	1190801	1964	1964	1964	1964	0
543	20240605	122500	1190801	1964	1964	1964	1964	0
544	20240605	122400	1190801	1964	1964	1964	1964	0
545	20240605	122300	1190801	1964	1964	1964	1964	0
546	20240605	122200	1190801	1964	1964	1964	1964	0
547	20240605	122100	1190801	1964	1964	1964	1964	0
548	20240605	122000	1190801	1964	1964	1964	1964	0
549	20240605	121900	1190801	1964	1964	1964	1964	0
550	20240605	121800	1190801	1964	1964	1964	1964	0
551	20240605	121700	1190801	1964	1964	1964	1964	0
552	20240605	121600	1190801	1964	1964	1964	1964	0
553	20240605	121500	1190801	1964	1964	1964	1964	1
554	20240605	121400	1188837	1964	1964	1964	1964	0
555	20240605	121300	1188837	1964	1964	1964	1964	0
556	20240605	121200	1188837	1964	1964	1964	1964	0
557	20240605	121100	1188837	1964	1964	1964	1964	0
558	20240605	121000	1188837	1964	1964	1964	1964	0
559	20240605	120900	1188837	1964	1964	1964	1964	0
560	20240605	120800	1188837	1964	1964	1964	1964	0
561	20240605	120700	1188837	1964	1964	1964	1964	0
562	20240605	120600	1188837	1964	1964	1964	1964	0
563	20240605	120500	1188837	1964	1964	1964	1964	0
564	20240605	120400	1188837	1964	1964	1964	1964	0
565	20240605	120300	1188837	1964	1964	1964	1964	0
566	20240605	120200	1188837	1964	1964	1964	1964	0
567	20240605	120100	1188837	1964	1964	1964	1964	0
568	20240605	120000	1188837	1964	1964	1964	1964	0
569	20240605	115900	1188837	1964	1964	1964	1964	0
570	20240605	115800	1188837	1964	1953	1964	1953	51
571	20240605	115700	1089168	1940	1940	1940	1940	0
572	20240605	115600	1089168	1940	1940	1940	1940	0
573	20240605	115500	1089168	1940	1940	1940	1940	0
574	20240605	115400	1089168	1940	1940	1940	1940	0
575	20240605	115300	1089168	1940	1940	1940	1940	0
576	20240605	115200	1089168	1940	1940	1940	1940	0
577	20240605	115100	1089168	1940	1940	1940	1940	0
578	20240605	115000	1089168	1940	1940	1940	1940	0
579	20240605	114900	1089168	1940	1940	1940	1940	0
580	20240605	114800	1089168	1940	1940	1940	1940	0
581	20240605	114700	1089168	1940	1940	1940	1940	0
582	20240605	114600	1089168	1940	1940	1940	1940	40
583	20240605	114500	1011568	1963	1963	1963	1963	0
584	20240605	114400	1011568	1963	1954	1963	1954	10
585	20240605	114300	991983	1964	1964	1964	1964	0
586	20240605	114200	991983	1964	1964	1964	1964	0
587	20240605	114100	991983	1964	1964	1964	1964	0
588	20240605	114000	991983	1964	1964	1964	1964	0
589	20240605	113900	991983	1964	1964	1964	1964	0
590	20240605	113800	991983	1964	1964	1964	1964	0
591	20240605	113700	991983	1964	1964	1964	1964	0
592	20240605	113600	991983	1964	1964	1964	1964	0
593	20240605	113500	991983	1964	1964	1964	1964	1
594	20240605	113400	990019	1964	1964	1964	1964	0
595	20240605	113300	990019	1964	1964	1964	1964	0
596	20240605	113200	990019	1964	1964	1964	1964	0
597	20240605	113100	990019	1964	1964	1964	1964	0
598	20240605	113000	990019	1964	1964	1964	1964	0
599	20240605	112900	990019	1964	1964	1964	1964	0
600	20240605	112800	990019	1964	1964	1964	1964	0
601	20240605	112700	990019	1964	1964	1964	1964	0
602	20240605	112600	990019	1964	1964	1964	1964	0
603	20240605	112500	990019	1964	1964	1964	1964	0
604	20240605	112400	990019	1964	1964	1964	1964	0
605	20240605	112300	990019	1964	1964	1964	1964	0
606	20240605	112200	990019	1964	1964	1964	1964	0
607	20240605	112100	990019	1964	1964	1964	1964	0
608	20240605	112000	990019	1964	1964	1964	1964	0
609	20240605	111900	990019	1964	1964	1964	1964	0
610	20240605	111800	990019	1964	1964	1964	1964	200
611	20240605	111700	597219	1964	1964	1964	1964	0
612	20240605	111600	597219	1964	1964	1964	1964	0
613	20240605	111500	597219	1964	1964	1964	1964	0
614	20240605	111400	597219	1964	1964	1964	1964	0
615	20240605	111300	597219	1964	1964	1964	1964	0
616	20240605	111200	597219	1964	1964	1964	1964	0
617	20240605	111100	597219	1964	1964	1964	1964	0
618	20240605	111000	597219	1964	1964	1964	1964	0
619	20240605	110900	597219	1964	1964	1964	1964	0
620	20240605	110800	597219	1964	1964	1964	1964	0
621	20240605	110700	597219	1964	1964	1964	1964	0
622	20240605	110600	597219	1964	1964	1964	1964	0
623	20240605	110500	597219	1964	1964	1964	1964	0
624	20240605	110400	597219	1964	1956	1964	1956	10
625	20240605	110300	577615	1951	1950	1951	1950	2
626	20240605	110200	573714	1973	1973	1973	1973	0
627	20240605	110100	573714	1973	1973	1973	1973	0
628	20240605	110000	573714	1973	1973	1973	1973	0
629	20240605	105900	573714	1973	1973	1973	1973	0
630	20240605	105800	573714	1973	1973	1973	1973	0
631	20240605	105700	573714	1973	1973	1973	1973	0
632	20240605	105600	573714	1973	1973	1973	1973	0
633	20240605	105500	573714	1973	1973	1973	1973	0
634	20240605	105400	573714	1973	1973	1973	1973	0
635	20240605	105300	573714	1973	1973	1973	1973	0
636	20240605	105200	573714	1973	1973	1973	1973	0
637	20240605	105100	573714	1973	1973	1973	1973	0
638	20240605	105000	573714	1973	1973	1973	1973	0
639	20240605	104900	573714	1973	1973	1973	1973	0
640	20240605	104800	573714	1973	1973	1973	1973	0
641	20240605	104700	573714	1973	1973	1973	1973	0
642	20240605	104600	573714	1973	1973	1973	1973	0
643	20240605	104500	573714	1973	1973	1973	1973	0
644	20240605	104400	573714	1973	1973	1973	1973	0
645	20240605	104300	573714	1973	1973	1973	1973	0
646	20240605	104200	573714	1973	1973	1973	1973	0
647	20240605	104100	573714	1973	1973	1973	1973	0
648	20240605	104000	573714	1973	1973	1973	1973	0
649	20240605	103900	573714	1973	1973	1973	1973	0
650	20240605	103800	573714	1973	1973	1973	1973	0
651	20240605	103700	573714	1973	1973	1973	1973	0
652	20240605	103600	573714	1973	1973	1973	1973	0
653	20240605	103500	573714	1973	1973	1973	1973	0
654	20240605	103400	573714	1973	1973	1973	1973	0
655	20240605	103300	573714	1973	1973	1973	1973	0
656	20240605	103200	573714	1973	1973	1973	1973	0
657	20240605	103100	573714	1973	1973	1973	1973	0
658	20240605	103000	573714	1973	1973	1973	1973	0
659	20240605	102900	573714	1973	1973	1973	1973	0
660	20240605	102800	573714	1973	1973	1973	1973	0
661	20240605	102700	573714	1973	1973	1973	1973	0
662	20240605	102600	573714	1973	1973	1973	1973	0
663	20240605	102500	573714	1973	1973	1973	1973	0
664	20240605	102400	573714	1973	1973	1973	1973	0
665	20240605	102300	573714	1973	1973	1973	1973	0
666	20240605	102200	573714	1973	1973	1973	1973	0
667	20240605	102100	573714	1973	1973	1973	1973	0
668	20240605	102000	573714	1973	1973	1973	1973	0
669	20240605	101900	573714	1973	1973	1973	1973	0
670	20240605	101800	573714	1973	1973	1973	1973	0
671	20240605	101700	573714	1973	1973	1973	1973	0
672	20240605	101600	573714	1973	1973	1973	1973	0
673	20240605	101500	573714	1973	1973	1973	1973	0
674	20240605	101400	573714	1973	1973	1973	1973	0
675	20240605	101300	573714	1973	1973	1973	1973	0
676	20240605	101200	573714	1973	1973	1973	1973	0
677	20240605	101100	573714	1973	1973	1973	1973	20
678	20240605	101000	534254	1974	1974	1974	1974	0
679	20240605	100900	534254	1974	1974	1974	1974	0
680	20240605	100800	534254	1974	1974	1974	1974	0
681	20240605	100700	534254	1974	1974	1974	1974	0
682	20240605	100600	534254	1974	1974	1974	1974	0
683	20240605	100500	534254	1974	1974	1974	1974	0
684	20240605	100400	534254	1974	1974	1974	1974	0
685	20240605	100300	534254	1974	1974	1974	1974	0
686	20240605	100200	534254	1974	1974	1974	1974	0
687	20240605	100100	534254	1974	1974	1974	1974	0
688	20240605	100000	534254	1974	1974	1974	1974	0
689	20240605	095900	534254	1974	1974	1974	1974	0
690	20240605	095800	534254	1974	1974	1974	1974	0
691	20240605	095700	534254	1974	1974	1974	1974	1
692	20240605	095600	532280	1937	1937	1937	1937	0
693	20240605	095500	532280	1937	1937	1937	1937	0
694	20240605	095400	532280	1937	1937	1937	1937	14
695	20240605	095300	505162	1977	1977	1977	1977	0
696	20240605	095200	505162	1977	1977	1977	1977	0
697	20240605	095100	505162	1977	1977	1977	1977	0
698	20240605	095000	505162	1977	1977	1977	1977	0
699	20240605	094900	505162	1977	1977	1977	1977	0
700	20240605	094800	505162	1977	1977	1977	1977	0
701	20240605	094700	505162	1977	1977	1977	1977	0
702	20240605	094600	505162	1977	1977	1977	1977	0
703	20240605	094500	505162	1977	1977	1977	1977	0
704	20240605	094400	505162	1977	1977	1977	1977	0
705	20240605	094300	505162	1977	1977	1977	1977	0
706	20240605	094200	505162	1977	1977	1977	1977	0
707	20240605	094100	505162	1977	1977	1977	1977	0
708	20240605	094000	505162	1977	1977	1977	1977	0
709	20240605	093900	505162	1977	1977	1977	1977	1
710	20240605	093800	503185	1938	1938	1938	1938	200
711	20240605	093700	115585	1980	1980	1980	1980	0
712	20240605	093600	115585	1980	1980	1980	1980	0
713	20240605	093500	115585	1980	1980	1980	1980	0
714	20240605	093400	115585	1980	1980	1980	1980	0
715	20240605	093300	115585	1980	1980	1980	1980	0
716	20240605	093200	115585	1980	1980	1980	1980	0
717	20240605	093100	115585	1980	1980	1980	1980	0
718	20240605	093000	115585	1980	1979	1980	1979	11
719	20240605	092900	93815	1988	1988	1988	1988	0
720	20240605	092800	93815	1988	1988	1988	1988	0
721	20240605	092700	93815	1988	1988	1988	1988	0
722	20240605	092600	93815	1988	1988	1988	1988	0
723	20240605	092500	93815	1988	1988	1988	1988	0
724	20240605	092400	93815	1988	1988	1988	1988	0
725	20240605	092300	93815	1988	1988	1988	1988	0
726	20240605	092200	93815	1988	1988	1988	1988	0
727	20240605	092100	93815	1988	1988	1988	1988	0
728	20240605	092000	93815	1988	1988	1988	1988	0
729	20240605	091900	93815	1988	1988	1988	1988	1
730	20240605	091800	91827	1989	1989	1989	1989	0
731	20240605	091700	91827	1989	1989	1989	1989	0
732	20240605	091600	91827	1989	1989	1989	1989	1
733	20240605	091500	89838	1953	1953	1953	1953	39
734	20240605	091400	13671	1953	1953	1953	1953	5
735	20240605	091300	3906	1953	1953	1953	1953	0
736	20240605	091200	3906	1953	1953	1953	1953	2
737	20240605	091100	0	1953	1953	1953	1953	0
738	20240605	091000	0	1953	1953	1953	1953	0
739	20240605	090900	0	1953	1953	1953	1953	0
740	20240605	090800	0	1953	1953	1953	1953	0
741	20240605	090700	0	1953	1953	1953	1953	0
742	20240605	090600	0	1953	1953	1953	1953	0
743	20240605	090500	0	1953	1953	1953	1953	0
744	20240605	090400	0	1953	1953	1953	1953	0
745	20240605	090300	0	1953	1953	1953	1953	0
746	20240605	090200	0	1953	1953	1953	1953	0
747	20240605	090100	0	1953	1953	1953	1953	0
748	20240605	090000	0	1953	1953	1953	1953	0