KissMeData/389030/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	213000	270303066	1943	1943	1943	1943	86
3	20240605	212900	270303066	1943	1943	1943	1943	0
4	20240605	212800	270303066	1943	1943	1943	1943	0
5	20240605	212700	270303066	1943	1943	1943	1943	0
6	20240605	212600	270303066	1943	1943	1943	1943	0
7	20240605	212500	270303066	1943	1943	1943	1943	0
8	20240605	212400	270303066	1943	1943	1943	1943	0
9	20240605	212300	270303066	1943	1943	1943	1943	0
10	20240605	212200	270303066	1943	1943	1943	1943	0
11	20240605	212100	270303066	1943	1943	1943	1943	0
12	20240605	212000	270303066	1943	1943	1943	1943	0
13	20240605	211900	270303066	1943	1943	1943	1943	0
14	20240605	211800	270303066	1943	1943	1943	1943	0
15	20240605	211700	270303066	1943	1943	1943	1943	0
16	20240605	211600	270303066	1943	1943	1943	1943	0
17	20240605	211500	270303066	1943	1943	1943	1943	0
18	20240605	211400	270303066	1943	1943	1943	1943	0
19	20240605	211300	270303066	1943	1943	1943	1943	0
20	20240605	211200	270303066	1943	1943	1943	1943	0
21	20240605	211100	270303066	1943	1943	1943	1943	0
22	20240605	211000	270303066	1943	1943	1943	1943	0
23	20240605	210900	270303066	1943	1943	1943	1943	0
24	20240605	210800	270303066	1943	1943	1943	1943	0
25	20240605	210700	270303066	1943	1943	1943	1943	0
26	20240605	210600	270303066	1943	1943	1943	1943	0
27	20240605	210500	270303066	1943	1943	1943	1943	0
28	20240605	210400	270303066	1943	1943	1943	1943	0
29	20240605	210300	270303066	1943	1943	1943	1943	0
30	20240605	210200	270303066	1943	1943	1943	1943	0
31	20240605	210100	270303066	1943	1943	1943	1943	0
32	20240605	210000	270303066	1943	1943	1943	1943	86
33	20240605	205900	270303066	1943	1943	1943	1943	0
34	20240605	205800	270303066	1943	1943	1943	1943	0
35	20240605	205700	270303066	1943	1943	1943	1943	0
36	20240605	205600	270303066	1943	1943	1943	1943	0
37	20240605	205500	270303066	1943	1943	1943	1943	0
38	20240605	205400	270303066	1943	1943	1943	1943	0
39	20240605	205300	270303066	1943	1943	1943	1943	0
40	20240605	205200	270303066	1943	1943	1943	1943	0
41	20240605	205100	270303066	1943	1943	1943	1943	0
42	20240605	205000	270303066	1943	1943	1943	1943	0
43	20240605	204900	270303066	1943	1943	1943	1943	0
44	20240605	204800	270303066	1943	1943	1943	1943	0
45	20240605	204700	270303066	1943	1943	1943	1943	0
46	20240605	204600	270303066	1943	1943	1943	1943	0
47	20240605	204500	270303066	1943	1943	1943	1943	0
48	20240605	204400	270303066	1943	1943	1943	1943	0
49	20240605	204300	270303066	1943	1943	1943	1943	0
50	20240605	204200	270303066	1943	1943	1943	1943	0
51	20240605	204100	270303066	1943	1943	1943	1943	0
52	20240605	204000	270303066	1943	1943	1943	1943	0
53	20240605	203900	270303066	1943	1943	1943	1943	0
54	20240605	203800	270303066	1943	1943	1943	1943	0
55	20240605	203700	270303066	1943	1943	1943	1943	0
56	20240605	203600	270303066	1943	1943	1943	1943	0
57	20240605	203500	270303066	1943	1943	1943	1943	0
58	20240605	203400	270303066	1943	1943	1943	1943	0
59	20240605	203300	270303066	1943	1943	1943	1943	0
60	20240605	203200	270303066	1943	1943	1943	1943	0
61	20240605	203100	270303066	1943	1943	1943	1943	0
62	20240605	203000	270303066	1943	1943	1943	1943	86
63	20240605	202900	270303066	1943	1943	1943	1943	0
64	20240605	202800	270303066	1943	1943	1943	1943	0
65	20240605	202700	270303066	1943	1943	1943	1943	0
66	20240605	202600	270303066	1943	1943	1943	1943	0
67	20240605	202500	270303066	1943	1943	1943	1943	0
68	20240605	202400	270303066	1943	1943	1943	1943	0
69	20240605	202300	270303066	1943	1943	1943	1943	0
70	20240605	202200	270303066	1943	1943	1943	1943	0
71	20240605	202100	270303066	1943	1943	1943	1943	0
72	20240605	202000	270303066	1943	1943	1943	1943	0
73	20240605	201900	270303066	1943	1943	1943	1943	0
74	20240605	201800	270303066	1943	1943	1943	1943	0
75	20240605	201700	270303066	1943	1943	1943	1943	0
76	20240605	201600	270303066	1943	1943	1943	1943	0
77	20240605	201500	270303066	1943	1943	1943	1943	0
78	20240605	201400	270303066	1943	1943	1943	1943	0
79	20240605	201300	270303066	1943	1943	1943	1943	0
80	20240605	201200	270303066	1943	1943	1943	1943	0
81	20240605	201100	270303066	1943	1943	1943	1943	0
82	20240605	201000	270303066	1943	1943	1943	1943	0
83	20240605	200900	270303066	1943	1943	1943	1943	0
84	20240605	200800	270303066	1943	1943	1943	1943	0
85	20240605	200700	270303066	1943	1943	1943	1943	0
86	20240605	200600	270303066	1943	1943	1943	1943	0
87	20240605	200500	270303066	1943	1943	1943	1943	0
88	20240605	200400	270303066	1943	1943	1943	1943	0
89	20240605	200300	270303066	1943	1943	1943	1943	0
90	20240605	200200	270303066	1943	1943	1943	1943	0
91	20240605	200100	270303066	1943	1943	1943	1943	0
92	20240605	200000	270303066	1943	1943	1943	1943	86
93	20240605	195900	270303066	1943	1943	1943	1943	0
94	20240605	195800	270303066	1943	1943	1943	1943	0
95	20240605	195700	270303066	1943	1943	1943	1943	0
96	20240605	195600	270303066	1943	1943	1943	1943	0
97	20240605	195500	270303066	1943	1943	1943	1943	0
98	20240605	195400	270303066	1943	1943	1943	1943	0
99	20240605	195300	270303066	1943	1943	1943	1943	0
100	20240605	195200	270303066	1943	1943	1943	1943	0
101	20240605	195100	270303066	1943	1943	1943	1943	0
102	20240605	195000	270303066	1943	1943	1943	1943	0
103	20240605	194900	270303066	1943	1943	1943	1943	0
104	20240605	194800	270303066	1943	1943	1943	1943	0
105	20240605	194700	270303066	1943	1943	1943	1943	0
106	20240605	194600	270303066	1943	1943	1943	1943	0
107	20240605	194500	270303066	1943	1943	1943	1943	0
108	20240605	194400	270303066	1943	1943	1943	1943	0
109	20240605	194300	270303066	1943	1943	1943	1943	0
110	20240605	194200	270303066	1943	1943	1943	1943	0
111	20240605	194100	270303066	1943	1943	1943	1943	0
112	20240605	194000	270303066	1943	1943	1943	1943	0
113	20240605	193900	270303066	1943	1943	1943	1943	0
114	20240605	193800	270303066	1943	1943	1943	1943	0
115	20240605	193700	270303066	1943	1943	1943	1943	0
116	20240605	193600	270303066	1943	1943	1943	1943	0
117	20240605	193500	270303066	1943	1943	1943	1943	0
118	20240605	193400	270303066	1943	1943	1943	1943	0
119	20240605	193300	270303066	1943	1943	1943	1943	0
120	20240605	193200	270303066	1943	1943	1943	1943	0
121	20240605	193100	270303066	1943	1943	1943	1943	0
122	20240605	193000	270303066	1943	1943	1943	1943	86
123	20240605	192900	270303066	1943	1943	1943	1943	0
124	20240605	192800	270303066	1943	1943	1943	1943	0
125	20240605	192700	270303066	1943	1943	1943	1943	0
126	20240605	192600	270303066	1943	1943	1943	1943	0
127	20240605	192500	270303066	1943	1943	1943	1943	0
128	20240605	192400	270303066	1943	1943	1943	1943	0
129	20240605	192300	270303066	1943	1943	1943	1943	0
130	20240605	192200	270303066	1943	1943	1943	1943	0
131	20240605	192100	270303066	1943	1943	1943	1943	0
132	20240605	192000	270303066	1943	1943	1943	1943	0
133	20240605	191900	270303066	1943	1943	1943	1943	0
134	20240605	191800	270303066	1943	1943	1943	1943	0
135	20240605	191700	270303066	1943	1943	1943	1943	0
136	20240605	191600	270303066	1943	1943	1943	1943	0
137	20240605	191500	270303066	1943	1943	1943	1943	0
138	20240605	191400	270303066	1943	1943	1943	1943	0
139	20240605	191300	270303066	1943	1943	1943	1943	0
140	20240605	191200	270303066	1943	1943	1943	1943	0
141	20240605	191100	270303066	1943	1943	1943	1943	0
142	20240605	191000	270303066	1943	1943	1943	1943	0
143	20240605	190900	270303066	1943	1943	1943	1943	0
144	20240605	190800	270303066	1943	1943	1943	1943	0
145	20240605	190700	270303066	1943	1943	1943	1943	0
146	20240605	190600	270303066	1943	1943	1943	1943	0
147	20240605	190500	270303066	1943	1943	1943	1943	0
148	20240605	190400	270303066	1943	1943	1943	1943	0
149	20240605	190300	270303066	1943	1943	1943	1943	0
150	20240605	190200	270303066	1943	1943	1943	1943	0
151	20240605	190100	270303066	1943	1943	1943	1943	0
152	20240605	190000	270303066	1943	1943	1943	1943	86
153	20240605	185900	270303066	1943	1943	1943	1943	0
154	20240605	185800	270303066	1943	1943	1943	1943	0
155	20240605	185700	270303066	1943	1943	1943	1943	0
156	20240605	185600	270303066	1943	1943	1943	1943	0
157	20240605	185500	270303066	1943	1943	1943	1943	0
158	20240605	185400	270303066	1943	1943	1943	1943	0
159	20240605	185300	270303066	1943	1943	1943	1943	0
160	20240605	185200	270303066	1943	1943	1943	1943	0
161	20240605	185100	270303066	1943	1943	1943	1943	0
162	20240605	185000	270303066	1943	1943	1943	1943	0
163	20240605	184900	270303066	1943	1943	1943	1943	0
164	20240605	184800	270303066	1943	1943	1943	1943	0
165	20240605	184700	270303066	1943	1943	1943	1943	0
166	20240605	184600	270303066	1943	1943	1943	1943	0
167	20240605	184500	270303066	1943	1943	1943	1943	0
168	20240605	184400	270303066	1943	1943	1943	1943	0
169	20240605	184300	270303066	1943	1943	1943	1943	0
170	20240605	184200	270303066	1943	1943	1943	1943	0
171	20240605	184100	270303066	1943	1943	1943	1943	0
172	20240605	184000	270303066	1943	1943	1943	1943	0
173	20240605	183900	270303066	1943	1943	1943	1943	0
174	20240605	183800	270303066	1943	1943	1943	1943	0
175	20240605	183700	270303066	1943	1943	1943	1943	0
176	20240605	183600	270303066	1943	1943	1943	1943	0
177	20240605	183500	270303066	1943	1943	1943	1943	0
178	20240605	183400	270303066	1943	1943	1943	1943	0
179	20240605	183300	270303066	1943	1943	1943	1943	0
180	20240605	183200	270303066	1943	1943	1943	1943	0
181	20240605	183100	270303066	1943	1943	1943	1943	0
182	20240605	183000	270303066	1943	1943	1943	1943	86
183	20240605	182900	270303066	1943	1943	1943	1943	0
184	20240605	182800	270303066	1943	1943	1943	1943	0
185	20240605	182700	270303066	1943	1943	1943	1943	0
186	20240605	182600	270303066	1943	1943	1943	1943	0
187	20240605	182500	270303066	1943	1943	1943	1943	0
188	20240605	182400	270303066	1943	1943	1943	1943	0
189	20240605	182300	270303066	1943	1943	1943	1943	0
190	20240605	182200	270303066	1943	1943	1943	1943	0
191	20240605	182100	270303066	1943	1943	1943	1943	0
192	20240605	182000	270303066	1943	1943	1943	1943	0
193	20240605	181900	270303066	1943	1943	1943	1943	0
194	20240605	181800	270303066	1943	1943	1943	1943	0
195	20240605	181700	270303066	1943	1943	1943	1943	0
196	20240605	181600	270303066	1943	1943	1943	1943	0
197	20240605	181500	270303066	1943	1943	1943	1943	0
198	20240605	181400	270303066	1943	1943	1943	1943	0
199	20240605	181300	270303066	1943	1943	1943	1943	0
200	20240605	181200	270303066	1943	1943	1943	1943	0
201	20240605	181100	270303066	1943	1943	1943	1943	0
202	20240605	181000	270303066	1943	1943	1943	1943	0
203	20240605	180900	270303066	1943	1943	1943	1943	0
204	20240605	180800	270303066	1943	1943	1943	1943	0
205	20240605	180700	270303066	1943	1943	1943	1943	0
206	20240605	180600	270303066	1943	1943	1943	1943	0
207	20240605	180500	270303066	1943	1943	1943	1943	0
208	20240605	180400	270303066	1943	1943	1943	1943	0
209	20240605	180300	270303066	1943	1943	1943	1943	0
210	20240605	180200	270303066	1943	1943	1943	1943	0
211	20240605	180100	270303066	1943	1943	1943	1943	0
212	20240605	180000	270303066	1943	1943	1943	1943	86
213	20240605	175900	270303066	1943	1943	1943	1943	0
214	20240605	175800	270303066	1943	1943	1943	1943	0
215	20240605	175700	270303066	1943	1943	1943	1943	0
216	20240605	175600	270303066	1943	1943	1943	1943	0
217	20240605	175500	270303066	1943	1943	1943	1943	0
218	20240605	175400	270303066	1943	1943	1943	1943	0
219	20240605	175300	270303066	1943	1943	1943	1943	0
220	20240605	175200	270303066	1943	1943	1943	1943	0
221	20240605	175100	270303066	1943	1943	1943	1943	0
222	20240605	175000	270303066	1943	1943	1943	1943	0
223	20240605	174900	270303066	1943	1943	1943	1943	0
224	20240605	174800	270303066	1943	1943	1943	1943	0
225	20240605	174700	270303066	1943	1943	1943	1943	0
226	20240605	174600	270303066	1943	1943	1943	1943	0
227	20240605	174500	270303066	1943	1943	1943	1943	0
228	20240605	174400	270303066	1943	1943	1943	1943	0
229	20240605	174300	270303066	1943	1943	1943	1943	0
230	20240605	174200	270303066	1943	1943	1943	1943	0
231	20240605	174100	270303066	1943	1943	1943	1943	0
232	20240605	174000	270303066	1943	1943	1943	1943	0
233	20240605	173900	270303066	1943	1943	1943	1943	0
234	20240605	173800	270303066	1943	1943	1943	1943	0
235	20240605	173700	270303066	1943	1943	1943	1943	0
236	20240605	173600	270303066	1943	1943	1943	1943	0
237	20240605	173500	270303066	1943	1943	1943	1943	0
238	20240605	173400	270303066	1943	1943	1943	1943	0
239	20240605	173300	270303066	1943	1943	1943	1943	0
240	20240605	173200	270303066	1943	1943	1943	1943	0
241	20240605	173100	270303066	1943	1943	1943	1943	0
242	20240605	173000	270303066	1943	1943	1943	1943	86
243	20240605	172900	270303066	1943	1943	1943	1943	0
244	20240605	172800	270303066	1943	1943	1943	1943	0
245	20240605	172700	270303066	1943	1943	1943	1943	0
246	20240605	172600	270303066	1943	1943	1943	1943	0
247	20240605	172500	270303066	1943	1943	1943	1943	0
248	20240605	172400	270303066	1943	1943	1943	1943	0
249	20240605	172300	270303066	1943	1943	1943	1943	0
250	20240605	172200	270303066	1943	1943	1943	1943	0
251	20240605	172100	270303066	1943	1943	1943	1943	0
252	20240605	172000	270303066	1943	1943	1943	1943	0
253	20240605	171900	270303066	1943	1943	1943	1943	0
254	20240605	171800	270303066	1943	1943	1943	1943	0
255	20240605	171700	270303066	1943	1943	1943	1943	0
256	20240605	171600	270303066	1943	1943	1943	1943	0
257	20240605	171500	270303066	1943	1943	1943	1943	0
258	20240605	171400	270303066	1943	1943	1943	1943	0
259	20240605	171300	270303066	1943	1943	1943	1943	0
260	20240605	171200	270303066	1943	1943	1943	1943	0
261	20240605	171100	270303066	1943	1943	1943	1943	0
262	20240605	171000	270303066	1943	1943	1943	1943	0
263	20240605	170900	270303066	1943	1943	1943	1943	0
264	20240605	170800	270303066	1943	1943	1943	1943	0
265	20240605	170700	270303066	1943	1943	1943	1943	0
266	20240605	170600	270303066	1943	1943	1943	1943	0
267	20240605	170500	270303066	1943	1943	1943	1943	0
268	20240605	170400	270303066	1943	1943	1943	1943	0
269	20240605	170300	270303066	1943	1943	1943	1943	0
270	20240605	170200	270303066	1943	1943	1943	1943	0
271	20240605	170100	270303066	1943	1943	1943	1943	0
272	20240605	170000	270303066	1943	1943	1943	1943	86
273	20240605	165900	270303066	1943	1943	1943	1943	0
274	20240605	165800	270303066	1943	1943	1943	1943	0
275	20240605	165700	270303066	1943	1943	1943	1943	0
276	20240605	165600	270303066	1943	1943	1943	1943	0
277	20240605	165500	270303066	1943	1943	1943	1943	0
278	20240605	165400	270303066	1943	1943	1943	1943	0
279	20240605	165300	270303066	1943	1943	1943	1943	0
280	20240605	165200	270303066	1943	1943	1943	1943	0
281	20240605	165100	270303066	1943	1943	1943	1943	0
282	20240605	165000	270303066	1943	1943	1943	1943	0
283	20240605	164900	270303066	1943	1943	1943	1943	0
284	20240605	164800	270303066	1943	1943	1943	1943	0
285	20240605	164700	270303066	1943	1943	1943	1943	0
286	20240605	164600	270303066	1943	1943	1943	1943	0
287	20240605	164500	270303066	1943	1943	1943	1943	0
288	20240605	164400	270303066	1943	1943	1943	1943	0
289	20240605	164300	270303066	1943	1943	1943	1943	0
290	20240605	164200	270303066	1943	1943	1943	1943	0
291	20240605	164100	270303066	1943	1943	1943	1943	0
292	20240605	164000	270303066	1943	1943	1943	1943	0
293	20240605	163900	270303066	1943	1943	1943	1943	0
294	20240605	163800	270303066	1943	1943	1943	1943	0
295	20240605	163700	270303066	1943	1943	1943	1943	0
296	20240605	163600	270303066	1943	1943	1943	1943	0
297	20240605	163500	270303066	1943	1943	1943	1943	0
298	20240605	163400	270303066	1943	1943	1943	1943	0
299	20240605	163300	270303066	1943	1943	1943	1943	0
300	20240605	163200	270303066	1943	1943	1943	1943	0
301	20240605	163100	270303066	1943	1943	1943	1943	0
302	20240605	163000	270303066	1943	1943	1943	1943	86
303	20240605	162900	270303066	1943	1943	1943	1943	0
304	20240605	162800	270303066	1943	1943	1943	1943	0
305	20240605	162700	270303066	1943	1943	1943	1943	0
306	20240605	162600	270303066	1943	1943	1943	1943	0
307	20240605	162500	270303066	1943	1943	1943	1943	0
308	20240605	162400	270303066	1943	1943	1943	1943	0
309	20240605	162300	270303066	1943	1943	1943	1943	0
310	20240605	162200	270303066	1943	1943	1943	1943	0
311	20240605	162100	270303066	1943	1943	1943	1943	0
312	20240605	162000	270303066	1943	1943	1943	1943	0
313	20240605	161900	270303066	1943	1943	1943	1943	0
314	20240605	161800	270303066	1943	1943	1943	1943	0
315	20240605	161700	270303066	1943	1943	1943	1943	0
316	20240605	161600	270303066	1943	1943	1943	1943	0
317	20240605	161500	270303066	1943	1943	1943	1943	0
318	20240605	161400	270303066	1943	1943	1943	1943	0
319	20240605	161300	270303066	1943	1943	1943	1943	0
320	20240605	161200	270303066	1943	1943	1943	1943	0
321	20240605	161100	270303066	1943	1943	1943	1943	0
322	20240605	161000	270303066	1943	1943	1943	1943	0
323	20240605	160900	270303066	1943	1943	1943	1943	0
324	20240605	160800	270303066	1943	1943	1943	1943	0
325	20240605	160700	270303066	1943	1943	1943	1943	0
326	20240605	160600	270303066	1943	1943	1943	1943	0
327	20240605	160500	270303066	1943	1943	1943	1943	0
328	20240605	160400	270303066	1943	1943	1943	1943	0
329	20240605	160300	270303066	1943	1943	1943	1943	0
330	20240605	160200	270303066	1943	1943	1943	1943	0
331	20240605	160100	270303066	1943	1943	1943	1943	0
332	20240605	160000	270303066	1943	1943	1943	1943	86
333	20240605	155900	270303066	1943	1943	1943	1943	0
334	20240605	155800	270303066	1943	1943	1943	1943	0
335	20240605	155700	270303066	1943	1943	1943	1943	0
336	20240605	155600	270303066	1943	1943	1943	1943	0
337	20240605	155500	270303066	1943	1943	1943	1943	0
338	20240605	155400	270303066	1943	1943	1943	1943	0
339	20240605	155300	270303066	1943	1943	1943	1943	0
340	20240605	155200	270303066	1943	1943	1943	1943	0
341	20240605	155100	270303066	1943	1943	1943	1943	0
342	20240605	155000	270303066	1943	1943	1943	1943	0
343	20240605	154900	270303066	1943	1943	1943	1943	0
344	20240605	154800	270303066	1943	1943	1943	1943	0
345	20240605	154700	270303066	1943	1943	1943	1943	0
346	20240605	154600	270303066	1943	1943	1943	1943	0
347	20240605	154500	270303066	1943	1943	1943	1943	0
348	20240605	154400	270303066	1943	1943	1943	1943	0
349	20240605	154300	270303066	1943	1943	1943	1943	0
350	20240605	154200	270303066	1943	1943	1943	1943	0
351	20240605	154100	270303066	1943	1943	1943	1943	0
352	20240605	154000	270303066	1943	1943	1943	1943	0
353	20240605	153900	270303066	1943	1943	1943	1943	0
354	20240605	153800	270303066	1943	1943	1943	1943	0
355	20240605	153700	270303066	1943	1943	1943	1943	0
356	20240605	153600	270303066	1943	1943	1943	1943	0
357	20240605	153500	270303066	1943	1943	1943	1943	0
358	20240605	153400	270303066	1943	1943	1943	1943	0
359	20240605	153300	270303066	1943	1943	1943	1943	0
360	20240605	153200	270303066	1943	1943	1943	1943	0
361	20240605	153100	270303066	1943	1943	1943	1943	0
362	20240605	153000	270303066	1943	1943	1943	1943	172
363	20240605	152900	270135968	1953	1953	1953	1953	0
364	20240605	152800	270135968	1953	1953	1953	1953	0
365	20240605	152700	270135968	1953	1953	1953	1953	0
366	20240605	152600	270135968	1953	1953	1953	1953	0
367	20240605	152500	270135968	1953	1953	1953	1953	0
368	20240605	152400	270135968	1953	1953	1953	1953	0
369	20240605	152300	270135968	1953	1953	1953	1953	0
370	20240605	152200	270135968	1953	1953	1953	1953	0
371	20240605	152100	270135968	1953	1953	1953	1953	0
372	20240605	152000	270135968	1953	1953	1953	1953	0
373	20240605	151900	270135968	1953	1931	1953	1931	6122
374	20240605	151800	258224531	1931	1931	1931	1931	100
375	20240605	151700	258031431	1932	1932	1932	1932	5
376	20240605	151600	258021771	1924	1916	1924	1906	4268
377	20240605	151500	249848040	1915	1922	1922	1913	707
378	20240605	151400	248491323	1954	1954	1954	1919	6039
379	20240605	151300	236699700	1956	1928	1956	1928	10760
380	20240605	151200	215863745	1928	1923	1928	1923	2575
381	20240605	151100	210906993	1923	1923	1923	1923	0
382	20240605	151000	210906993	1923	1923	1923	1923	0
383	20240605	150900	210906993	1923	1923	1923	1923	0
384	20240605	150800	210906993	1923	1917	1923	1917	4044
385	20240605	150700	203137935	1917	1917	1917	1917	0
386	20240605	150600	203137935	1917	1917	1917	1917	0
387	20240605	150500	203137935	1917	1909	1917	1909	4500
388	20240605	150400	194521728	1910	1907	1910	1907	279
389	20240605	150300	193989081	1907	1907	1907	1907	121
390	20240605	150200	193758334	1905	1905	1905	1905	0
391	20240605	150100	193758334	1905	1905	1905	1905	13
392	20240605	150000	193733569	1907	1907	1907	1907	0
393	20240605	145900	193733569	1907	1907	1907	1907	0
394	20240605	145800	193733569	1907	1907	1907	1907	0
395	20240605	145700	193733569	1907	1907	1907	1907	20
396	20240605	145600	193695429	1908	1908	1908	1908	0
397	20240605	145500	193695429	1908	1908	1908	1908	0
398	20240605	145400	193695429	1908	1908	1908	1908	0
399	20240605	145300	193695429	1908	1910	1911	1908	1265
400	20240605	145200	191279279	1914	1914	1914	1914	0
401	20240605	145100	191279279	1914	1914	1914	1914	0
402	20240605	145000	191279279	1914	1914	1914	1914	1
403	20240605	144900	191277365	1914	1914	1914	1914	0
404	20240605	144800	191277365	1914	1914	1914	1914	0
405	20240605	144700	191277365	1914	1914	1914	1914	0
406	20240605	144600	191277365	1914	1913	1914	1913	200
407	20240605	144500	190894738	1913	1902	1913	1902	700
408	20240605	144400	189557334	1902	1902	1902	1902	100
409	20240605	144300	189367134	1913	1913	1913	1913	0
410	20240605	144200	189367134	1913	1913	1913	1913	0
411	20240605	144100	189367134	1913	1913	1913	1913	0
412	20240605	144000	189367134	1913	1913	1913	1913	0
413	20240605	143900	189367134	1913	1913	1913	1913	0
414	20240605	143800	189367134	1913	1913	1913	1913	0
415	20240605	143700	189367134	1913	1903	1913	1903	1000
416	20240605	143600	187460064	1903	1903	1903	1903	0
417	20240605	143500	187460064	1903	1903	1903	1903	0
418	20240605	143400	187460064	1903	1903	1903	1903	0
419	20240605	143300	187460064	1903	1903	1903	1903	0
420	20240605	143200	187460064	1903	1903	1903	1903	5
421	20240605	143100	187450549	1903	1903	1903	1903	0
422	20240605	143000	187450549	1903	1903	1903	1903	2
423	20240605	142900	187446743	1903	1903	1903	1903	1
424	20240605	142800	187444840	1897	1897	1897	1897	0
425	20240605	142700	187444840	1897	1897	1897	1897	0
426	20240605	142600	187444840	1897	1897	1897	1897	0
427	20240605	142500	187444840	1897	1897	1897	1897	0
428	20240605	142400	187444840	1897	1897	1897	1897	2
429	20240605	142300	187441046	1903	1903	1903	1903	0
430	20240605	142200	187441046	1903	1903	1903	1903	200
431	20240605	142100	187060446	1901	1901	1901	1901	0
432	20240605	142000	187060446	1901	1901	1901	1901	7
433	20240605	141900	187047139	1901	1901	1901	1901	5
434	20240605	141800	187037634	1901	1901	1901	1901	30
435	20240605	141700	186980604	1901	1897	1901	1897	308
436	20240605	141600	186396084	1900	1900	1900	1900	0
437	20240605	141500	186396084	1900	1900	1900	1900	0
438	20240605	141400	186396084	1900	1900	1900	1900	0
439	20240605	141300	186396084	1900	1900	1900	1900	400
440	20240605	141200	185636084	1900	1900	1900	1900	0
441	20240605	141100	185636084	1900	1900	1900	1900	0
442	20240605	141000	185636084	1900	1900	1900	1900	0
443	20240605	140900	185636084	1900	1900	1900	1900	0
444	20240605	140800	185636084	1900	1900	1900	1900	0
445	20240605	140700	185636084	1900	1900	1900	1900	0
446	20240605	140600	185636084	1900	1900	1900	1900	0
447	20240605	140500	185636084	1900	1900	1900	1900	1
448	20240605	140400	185634184	1894	1894	1894	1894	20
449	20240605	140300	185596304	1894	1899	1899	1894	41
450	20240605	140200	185518645	1901	1901	1901	1901	0
451	20240605	140100	185518645	1901	1901	1901	1901	0
452	20240605	140000	185518645	1901	1901	1901	1901	0
453	20240605	135900	185518645	1901	1901	1901	1901	0
454	20240605	135800	185518645	1901	1901	1901	1901	0
455	20240605	135700	185518645	1901	1901	1901	1901	0
456	20240605	135600	185518645	1901	1901	1901	1901	0
457	20240605	135500	185518645	1901	1901	1901	1901	1
458	20240605	135400	185516744	1893	1893	1893	1893	0
459	20240605	135300	185516744	1893	1893	1893	1893	0
460	20240605	135200	185516744	1893	1893	1893	1893	0
461	20240605	135100	185516744	1893	1900	1900	1893	727
462	20240605	135000	184136822	1900	1900	1900	1900	2
463	20240605	134900	184133022	1900	1900	1900	1900	0
464	20240605	134800	184133022	1900	1900	1900	1900	28
465	20240605	134700	184079822	1900	1900	1900	1900	38
466	20240605	134600	184007622	1894	1894	1894	1894	54
467	20240605	134500	183905346	1894	1899	1899	1894	211
468	20240605	134400	183505536	1894	1894	1894	1894	0
469	20240605	134300	183505536	1894	1894	1894	1894	0
470	20240605	134200	183505536	1894	1894	1894	1894	0
471	20240605	134100	183505536	1894	1894	1894	1894	0
472	20240605	134000	183505536	1894	1894	1894	1894	0
473	20240605	133900	183505536	1894	1894	1894	1894	0
474	20240605	133800	183505536	1894	1894	1894	1894	0
475	20240605	133700	183505536	1894	1894	1894	1894	0
476	20240605	133600	183505536	1894	1894	1894	1894	0
477	20240605	133500	183505536	1894	1894	1894	1894	0
478	20240605	133400	183505536	1894	1894	1894	1894	0
479	20240605	133300	183505536	1894	1894	1894	1894	0
480	20240605	133200	183505536	1894	1894	1894	1894	0
481	20240605	133100	183505536	1894	1894	1894	1894	0
482	20240605	133000	183505536	1894	1894	1894	1894	0
483	20240605	132900	183505536	1894	1894	1894	1894	0
484	20240605	132800	183505536	1894	1894	1894	1894	0
485	20240605	132700	183505536	1894	1894	1894	1894	0
486	20240605	132600	183505536	1894	1894	1894	1894	5
487	20240605	132500	183496066	1893	1893	1893	1893	0
488	20240605	132400	183496066	1893	1893	1893	1893	0
489	20240605	132300	183496066	1893	1893	1893	1893	0
490	20240605	132200	183496066	1893	1893	1893	1893	0
491	20240605	132100	183496066	1893	1893	1893	1893	0
492	20240605	132000	183496066	1893	1893	1893	1893	0
493	20240605	131900	183496066	1893	1893	1893	1893	0
494	20240605	131800	183496066	1893	1893	1893	1893	0
495	20240605	131700	183496066	1893	1893	1893	1893	0
496	20240605	131600	183496066	1893	1893	1893	1893	0
497	20240605	131500	183496066	1893	1893	1893	1893	0
498	20240605	131400	183496066	1893	1893	1893	1893	0
499	20240605	131300	183496066	1893	1893	1893	1893	0
500	20240605	131200	183496066	1893	1893	1893	1893	0
501	20240605	131100	183496066	1893	1893	1893	1893	0
502	20240605	131000	183496066	1893	1893	1893	1893	0
503	20240605	130900	183496066	1893	1893	1893	1893	120
504	20240605	130800	183268906	1892	1892	1892	1892	0
505	20240605	130700	183268906	1892	1892	1892	1892	0
506	20240605	130600	183268906	1892	1892	1892	1892	0
507	20240605	130500	183268906	1892	1892	1892	1892	341
508	20240605	130400	182623734	1908	1908	1908	1908	0
509	20240605	130300	182623734	1908	1908	1908	1908	2
510	20240605	130200	182619918	1908	1908	1908	1908	1000
511	20240605	130100	180711918	1910	1910	1910	1910	0
512	20240605	130000	180711918	1910	1910	1910	1910	0
513	20240605	125900	180711918	1910	1910	1910	1910	0
514	20240605	125800	180711918	1910	1910	1910	1910	10
515	20240605	125700	180692818	1900	1900	1900	1900	2000
516	20240605	125600	176892818	1900	1891	1900	1891	11
517	20240605	125500	176871927	1892	1892	1892	1892	2821
518	20240605	125400	171534595	1893	1893	1893	1893	0
519	20240605	125300	171534595	1893	1893	1893	1893	0
520	20240605	125200	171534595	1893	1893	1893	1893	0
521	20240605	125100	171534595	1893	1893	1893	1893	50
522	20240605	125000	171439945	1893	1895	1895	1893	555
523	20240605	124900	170388574	1900	1900	1900	1900	0
524	20240605	124800	170388574	1900	1900	1900	1900	0
525	20240605	124700	170388574	1900	1905	1914	1900	138
526	20240605	124600	170125969	1903	1903	1903	1903	0
527	20240605	124500	170125969	1903	1903	1903	1903	0
528	20240605	124400	170125969	1903	1903	1903	1903	0
529	20240605	124300	170125969	1903	1903	1903	1903	0
530	20240605	124200	170125969	1903	1903	1903	1903	3
531	20240605	124100	170120260	1905	1905	1905	1905	0
532	20240605	124000	170120260	1905	1905	1905	1905	0
533	20240605	123900	170120260	1905	1905	1905	1905	0
534	20240605	123800	170120260	1905	1905	1905	1905	0
535	20240605	123700	170120260	1905	1905	1905	1905	100
536	20240605	123600	169929760	1905	1905	1905	1905	0
537	20240605	123500	169929760	1905	1905	1905	1905	0
538	20240605	123400	169929760	1905	1905	1905	1905	0
539	20240605	123300	169929760	1905	1905	1905	1905	1
540	20240605	123200	169927855	1896	1896	1896	1896	510
541	20240605	123100	168960895	1896	1896	1896	1896	0
542	20240605	123000	168960895	1896	1896	1896	1896	0
543	20240605	122900	168960895	1896	1896	1896	1896	0
544	20240605	122800	168960895	1896	1896	1896	1896	0
545	20240605	122700	168960895	1896	1897	1897	1896	1000
546	20240605	122600	167064890	1897	1897	1897	1897	0
547	20240605	122500	167064890	1897	1897	1897	1897	0
548	20240605	122400	167064890	1897	1897	1897	1897	605
549	20240605	122300	165917205	1905	1905	1905	1905	1
550	20240605	122200	165915300	1909	1909	1909	1909	0
551	20240605	122100	165915300	1909	1909	1909	1909	0
552	20240605	122000	165915300	1909	1909	1909	1909	0
553	20240605	121900	165915300	1909	1909	1909	1909	0
554	20240605	121800	165915300	1909	1909	1909	1909	0
555	20240605	121700	165915300	1909	1909	1909	1909	0
556	20240605	121600	165915300	1909	1909	1909	1909	0
557	20240605	121500	165915300	1909	1909	1909	1909	0
558	20240605	121400	165915300	1909	1909	1909	1909	0
559	20240605	121300	165915300	1909	1909	1909	1909	1
560	20240605	121200	165913391	1897	1897	1897	1897	0
561	20240605	121100	165913391	1897	1897	1897	1897	0
562	20240605	121000	165913391	1897	1897	1897	1897	0
563	20240605	120900	165913391	1897	1897	1897	1897	989
564	20240605	120800	164037258	1897	1896	1897	1896	203
565	20240605	120700	163652267	1897	1897	1897	1897	0
566	20240605	120600	163652267	1897	1897	1897	1897	554
567	20240605	120500	162601329	1897	1897	1897	1897	20
568	20240605	120400	162563389	1897	1897	1897	1897	0
569	20240605	120300	162563389	1897	1897	1897	1897	0
570	20240605	120200	162563389	1897	1897	1897	1897	0
571	20240605	120100	162563389	1897	1897	1897	1897	0
572	20240605	120000	162563389	1897	1897	1897	1897	5
573	20240605	115900	162553904	1897	1897	1897	1897	0
574	20240605	115800	162553904	1897	1897	1897	1897	0
575	20240605	115700	162553904	1897	1897	1897	1897	17
576	20240605	115600	162521655	1897	1897	1897	1897	73
577	20240605	115500	162383174	1897	1897	1897	1897	1
578	20240605	115400	162381277	1892	1896	1896	1892	330
579	20240605	115300	161756796	1897	1897	1897	1897	2
580	20240605	115200	161753002	1897	1897	1897	1897	0
581	20240605	115100	161753002	1897	1897	1897	1897	948
582	20240605	115000	159954646	1898	1898	1898	1898	335
583	20240605	114900	159318816	1914	1914	1914	1914	0
584	20240605	114800	159318816	1914	1914	1914	1914	0
585	20240605	114700	159318816	1914	1914	1914	1914	0
586	20240605	114600	159318816	1914	1914	1914	1914	0
587	20240605	114500	159318816	1914	1914	1914	1914	8
588	20240605	114400	159303504	1914	1914	1914	1914	0
589	20240605	114300	159303504	1914	1914	1914	1914	0
590	20240605	114200	159303504	1914	1914	1914	1914	0
591	20240605	114100	159303504	1914	1914	1914	1914	0
592	20240605	114000	159303504	1914	1914	1914	1914	0
593	20240605	113900	159303504	1914	1914	1914	1914	0
594	20240605	113800	159303504	1914	1914	1914	1914	200
595	20240605	113700	158920704	1914	1914	1914	1914	0
596	20240605	113600	158920704	1914	1914	1914	1914	0
597	20240605	113500	158920704	1914	1900	1914	1900	100
598	20240605	113400	158729666	1900	1900	1900	1900	12
599	20240605	113300	158706866	1900	1896	1900	1896	223
600	20240605	113200	158284050	1898	1898	1898	1898	280
601	20240605	113100	157752610	1898	1898	1898	1898	0
602	20240605	113000	157752610	1898	1898	1898	1898	0
603	20240605	112900	157752610	1898	1898	1898	1898	0
604	20240605	112800	157752610	1898	1898	1898	1898	50
605	20240605	112700	157657710	1900	1900	1900	1900	100
606	20240605	112600	157467710	1899	1899	1899	1899	0
607	20240605	112500	157467710	1899	1899	1899	1899	200
608	20240605	112400	157087910	1899	1899	1899	1899	230
609	20240605	112300	156651140	1899	1899	1899	1899	50
610	20240605	112200	156556190	1899	1899	1899	1899	29
611	20240605	112100	156501119	1898	1898	1898	1898	0
612	20240605	112000	156501119	1898	1898	1898	1898	0
613	20240605	111900	156501119	1898	1898	1898	1898	0
614	20240605	111800	156501119	1898	1898	1898	1898	100
615	20240605	111700	156311319	1892	1892	1892	1892	0
616	20240605	111600	156311319	1892	1892	1892	1892	0
617	20240605	111500	156311319	1892	1892	1892	1892	0
618	20240605	111400	156311319	1892	1892	1892	1892	0
619	20240605	111300	156311319	1892	1892	1892	1891	1006
620	20240605	111200	154408967	1899	1899	1899	1899	200
621	20240605	111100	154029167	1900	1892	1900	1892	161
622	20240605	111000	153724547	1910	1910	1910	1910	0
623	20240605	110900	153724547	1910	1910	1910	1910	0
624	20240605	110800	153724547	1910	1910	1910	1910	0
625	20240605	110700	153724547	1910	1910	1910	1910	523
626	20240605	110600	152725617	1911	1911	1911	1911	100
627	20240605	110500	152534517	1913	1894	1913	1894	1100
628	20240605	110400	150449369	1885	1892	1892	1885	10065
629	20240605	110300	131426682	1892	1897	1897	1892	8828
630	20240605	110200	114691270	1897	1897	1897	1897	177
631	20240605	110100	114355501	1897	1900	1900	1897	1308
632	20240605	110000	111873268	1910	1910	1910	1910	0
633	20240605	105900	111873268	1910	1910	1910	1910	1
634	20240605	105800	111871358	1900	1900	1900	1900	0
635	20240605	105700	111871358	1900	1900	1900	1900	0
636	20240605	105600	111871358	1900	1900	1900	1900	0
637	20240605	105500	111871358	1900	1903	1903	1900	1755
638	20240605	105400	108535673	1901	1901	1901	1901	0
639	20240605	105300	108535673	1901	1901	1901	1901	15
640	20240605	105200	108507158	1901	1900	1901	1900	367
641	20240605	105100	107809838	1898	1898	1898	1898	0
642	20240605	105000	107809838	1898	1898	1898	1898	33
643	20240605	104900	107747204	1898	1899	1899	1898	350
644	20240605	104800	107082862	1898	1899	1899	1898	210
645	20240605	104700	106684250	1899	1899	1899	1899	10
646	20240605	104600	106665260	1900	1903	1903	1900	505
647	20240605	104500	105705725	1901	1901	1901	1901	0
648	20240605	104400	105705725	1901	1902	1902	1901	100
649	20240605	104300	105515593	1902	1902	1902	1902	0
650	20240605	104200	105515593	1902	1902	1902	1902	0
651	20240605	104100	105515593	1902	1901	1902	1901	21
652	20240605	104000	105475671	1901	1901	1901	1901	2
653	20240605	103900	105471869	1901	1906	1906	1901	347
654	20240605	103800	104811210	1918	1918	1918	1918	0
655	20240605	103700	104811210	1918	1918	1918	1918	21
656	20240605	103600	104770932	1921	1921	1921	1921	7
657	20240605	103500	104757485	1921	1921	1921	1921	1
658	20240605	103400	104755564	1906	1906	1906	1906	500
659	20240605	103300	103802564	1906	1907	1907	1906	116
660	20240605	103200	103581403	1924	1924	1924	1924	0
661	20240605	103100	103581403	1924	1924	1924	1924	0
662	20240605	103000	103581403	1924	1924	1924	1924	0
663	20240605	102900	103581403	1924	1908	1924	1908	147
664	20240605	102800	103300895	1914	1914	1914	1914	10
665	20240605	102700	103281755	1927	1914	1927	1914	2500
666	20240605	102600	98468768	1914	1914	1914	1914	0
667	20240605	102500	98468768	1914	1914	1914	1914	1
668	20240605	102400	98466854	1914	1914	1914	1914	0
669	20240605	102300	98466854	1914	1908	1914	1908	981
670	20240605	102200	96595100	1910	1910	1910	1910	5
671	20240605	102100	96585550	1907	1907	1907	1907	0
672	20240605	102000	96585550	1907	1907	1907	1907	0
673	20240605	101900	96585550	1907	1907	1907	1907	100
674	20240605	101800	96394850	1924	1924	1924	1924	1
675	20240605	101700	96392926	1907	1907	1907	1907	0
676	20240605	101600	96392926	1907	1907	1907	1907	0
677	20240605	101500	96392926	1907	1907	1907	1907	0
678	20240605	101400	96392926	1907	1907	1907	1907	51
679	20240605	101300	96295669	1908	1908	1908	1908	0
680	20240605	101200	96295669	1908	1908	1908	1908	0
681	20240605	101100	96295669	1908	1908	1908	1908	10
682	20240605	101000	96276589	1927	1927	1927	1927	0
683	20240605	100900	96276589	1927	1927	1927	1927	33
684	20240605	100800	96212998	1908	1921	1928	1908	791
685	20240605	100700	94698032	1921	1921	1921	1921	500
686	20240605	100600	93737532	1921	1908	1921	1908	51
687	20240605	100500	93640211	1908	1908	1908	1908	50
688	20240605	100400	93544811	1921	1921	1921	1921	0
689	20240605	100300	93544811	1921	1921	1921	1921	0
690	20240605	100200	93544811	1921	1921	1921	1921	1
691	20240605	100100	93542890	1921	1921	1921	1921	10
692	20240605	100000	93523680	1921	1921	1921	1921	0
693	20240605	095900	93523680	1921	1921	1921	1921	4
694	20240605	095800	93515996	1921	1921	1921	1921	0
695	20240605	095700	93515996	1921	1921	1921	1921	1
696	20240605	095600	93514075	1921	1921	1921	1921	3
697	20240605	095500	93508312	1921	1921	1921	1921	1
698	20240605	095400	93506391	1905	1910	1910	1905	38
699	20240605	095300	93433962	1921	1921	1921	1921	2
700	20240605	095200	93430120	1911	1911	1911	1911	0
701	20240605	095100	93430120	1911	1911	1911	1911	0
702	20240605	095000	93430120	1911	1911	1911	1911	473
703	20240605	094900	92526217	1911	1911	1911	1911	2407
704	20240605	094800	87926440	1911	1911	1911	1911	0
705	20240605	094700	87926440	1911	1911	1911	1911	0
706	20240605	094600	87926440	1911	1911	1911	1911	0
707	20240605	094500	87926440	1911	1910	1911	1910	209
708	20240605	094400	87527042	1931	1923	1931	1923	8600
709	20240605	094300	70948280	1923	1917	1923	1917	1047
710	20240605	094200	68935931	1917	1910	1917	1910	102
711	20240605	094100	68740621	1917	1917	1917	1917	0
712	20240605	094000	68740621	1917	1917	1917	1917	0
713	20240605	093900	68740621	1917	1917	1917	1917	2
714	20240605	093800	68736787	1892	1892	1892	1892	197
715	20240605	093700	68364063	1892	1892	1892	1892	20
716	20240605	093600	68326223	1924	1924	1927	1924	2010
717	20240605	093500	64453997	1884	1896	1910	1884	855
718	20240605	093400	62832316	1891	1887	1891	1887	352
719	20240605	093300	62167140	1884	1884	1884	1884	0
720	20240605	093200	62167140	1884	1885	1885	1884	3430
721	20240605	093100	55703935	1887	1887	1887	1887	30
722	20240605	093000	55647325	1889	1887	1889	1884	5760
723	20240605	092900	44791871	1885	1885	1885	1885	0
724	20240605	092800	44791871	1885	1885	1885	1885	200
725	20240605	092700	44414871	1893	1893	1893	1893	0
726	20240605	092600	44414871	1893	1890	1893	1884	1812
727	20240605	092500	40992576	1900	1907	1907	1900	9915
728	20240605	092400	22094511	1908	1910	1910	1908	532
729	20240605	092300	21079451	1910	1910	1910	1910	1000
730	20240605	092200	19169451	1908	1908	1908	1908	0
731	20240605	092100	19169451	1908	1908	1908	1908	567
732	20240605	092000	18087615	1908	1912	1912	1908	4118
733	20240605	091900	10220259	1912	1912	1912	1912	0
734	20240605	091800	10220259	1912	1912	1912	1912	0
735	20240605	091700	10220259	1912	1912	1912	1912	0
736	20240605	091600	10220259	1912	1931	1932	1912	239
737	20240605	091500	9759407	1932	1932	1932	1932	0
738	20240605	091400	9759407	1932	1932	1932	1932	0
739	20240605	091300	9759407	1932	1931	1932	1931	23
740	20240605	091200	9714982	1933	1933	1933	1933	0
741	20240605	091100	9714982	1933	1933	1933	1933	0
742	20240605	091000	9714982	1933	1911	1933	1911	78
743	20240605	090900	9565814	1935	1935	1935	1935	0
744	20240605	090800	9565814	1935	1935	1935	1935	1
745	20240605	090700	9563879	1935	1935	1935	1935	26
746	20240605	090600	9513569	1936	1936	1936	1936	0
747	20240605	090500	9513569	1936	1913	1936	1905	1689
748	20240605	090400	6287827	1911	1937	1937	1911	2304
749	20240605	090300	1884459	1921	1921	1921	1921	530
750	20240605	090200	866329	1921	1921	1921	1921	0
751	20240605	090100	866329	1921	1912	1921	1911	335
752	20240605	090000	225798	1956	1932	1956	1932	116