KissMeData/083470/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	195600	132469912	1853	1853	1853	1853	401
3	20240604	195500	132469912	1853	1853	1853	1853	0
4	20240604	195400	132469912	1853	1853	1853	1853	0
5	20240604	195300	132469912	1853	1853	1853	1853	0
6	20240604	195200	132469912	1853	1853	1853	1853	0
7	20240604	195100	132469912	1853	1853	1853	1853	0
8	20240604	195000	132469912	1853	1853	1853	1853	0
9	20240604	194900	132469912	1853	1853	1853	1853	0
10	20240604	194800	132469912	1853	1853	1853	1853	0
11	20240604	194700	132469912	1853	1853	1853	1853	0
12	20240604	194600	132469912	1853	1853	1853	1853	0
13	20240604	194500	132469912	1853	1853	1853	1853	0
14	20240604	194400	132469912	1853	1853	1853	1853	0
15	20240604	194300	132469912	1853	1853	1853	1853	0
16	20240604	194200	132469912	1853	1853	1853	1853	0
17	20240604	194100	132469912	1853	1853	1853	1853	0
18	20240604	194000	132469912	1853	1853	1853	1853	0
19	20240604	193900	132469912	1853	1853	1853	1853	0
20	20240604	193800	132469912	1853	1853	1853	1853	0
21	20240604	193700	132469912	1853	1853	1853	1853	0
22	20240604	193600	132469912	1853	1853	1853	1853	0
23	20240604	193500	132469912	1853	1853	1853	1853	0
24	20240604	193400	132469912	1853	1853	1853	1853	0
25	20240604	193300	132469912	1853	1853	1853	1853	0
26	20240604	193200	132469912	1853	1853	1853	1853	0
27	20240604	193100	132469912	1853	1853	1853	1853	0
28	20240604	193000	132469912	1853	1853	1853	1853	0
29	20240604	192900	132469912	1853	1853	1853	1853	0
30	20240604	192800	132469912	1853	1853	1853	1853	0
31	20240604	192700	132469912	1853	1853	1853	1853	0
32	20240604	192600	132469912	1853	1853	1853	1853	401
33	20240604	192500	132469912	1853	1853	1853	1853	0
34	20240604	192400	132469912	1853	1853	1853	1853	0
35	20240604	192300	132469912	1853	1853	1853	1853	0
36	20240604	192200	132469912	1853	1853	1853	1853	0
37	20240604	192100	132469912	1853	1853	1853	1853	0
38	20240604	192000	132469912	1853	1853	1853	1853	0
39	20240604	191900	132469912	1853	1853	1853	1853	0
40	20240604	191800	132469912	1853	1853	1853	1853	0
41	20240604	191700	132469912	1853	1853	1853	1853	0
42	20240604	191600	132469912	1853	1853	1853	1853	0
43	20240604	191500	132469912	1853	1853	1853	1853	0
44	20240604	191400	132469912	1853	1853	1853	1853	0
45	20240604	191300	132469912	1853	1853	1853	1853	0
46	20240604	191200	132469912	1853	1853	1853	1853	0
47	20240604	191100	132469912	1853	1853	1853	1853	0
48	20240604	191000	132469912	1853	1853	1853	1853	0
49	20240604	190900	132469912	1853	1853	1853	1853	0
50	20240604	190800	132469912	1853	1853	1853	1853	0
51	20240604	190700	132469912	1853	1853	1853	1853	0
52	20240604	190600	132469912	1853	1853	1853	1853	0
53	20240604	190500	132469912	1853	1853	1853	1853	0
54	20240604	190400	132469912	1853	1853	1853	1853	0
55	20240604	190300	132469912	1853	1853	1853	1853	0
56	20240604	190200	132469912	1853	1853	1853	1853	0
57	20240604	190100	132469912	1853	1853	1853	1853	0
58	20240604	190000	132469912	1853	1853	1853	1853	0
59	20240604	185900	132469912	1853	1853	1853	1853	0
60	20240604	185800	132469912	1853	1853	1853	1853	0
61	20240604	185700	132469912	1853	1853	1853	1853	0
62	20240604	185600	132469912	1853	1853	1853	1853	401
63	20240604	185500	132469912	1853	1853	1853	1853	0
64	20240604	185400	132469912	1853	1853	1853	1853	0
65	20240604	185300	132469912	1853	1853	1853	1853	0
66	20240604	185200	132469912	1853	1853	1853	1853	0
67	20240604	185100	132469912	1853	1853	1853	1853	0
68	20240604	185000	132469912	1853	1853	1853	1853	0
69	20240604	184900	132469912	1853	1853	1853	1853	0
70	20240604	184800	132469912	1853	1853	1853	1853	0
71	20240604	184700	132469912	1853	1853	1853	1853	0
72	20240604	184600	132469912	1853	1853	1853	1853	0
73	20240604	184500	132469912	1853	1853	1853	1853	0
74	20240604	184400	132469912	1853	1853	1853	1853	0
75	20240604	184300	132469912	1853	1853	1853	1853	0
76	20240604	184200	132469912	1853	1853	1853	1853	0
77	20240604	184100	132469912	1853	1853	1853	1853	0
78	20240604	184000	132469912	1853	1853	1853	1853	0
79	20240604	183900	132469912	1853	1853	1853	1853	0
80	20240604	183800	132469912	1853	1853	1853	1853	0
81	20240604	183700	132469912	1853	1853	1853	1853	0
82	20240604	183600	132469912	1853	1853	1853	1853	0
83	20240604	183500	132469912	1853	1853	1853	1853	0
84	20240604	183400	132469912	1853	1853	1853	1853	0
85	20240604	183300	132469912	1853	1853	1853	1853	0
86	20240604	183200	132469912	1853	1853	1853	1853	0
87	20240604	183100	132469912	1853	1853	1853	1853	0
88	20240604	183000	132469912	1853	1853	1853	1853	0
89	20240604	182900	132469912	1853	1853	1853	1853	0
90	20240604	182800	132469912	1853	1853	1853	1853	0
91	20240604	182700	132469912	1853	1853	1853	1853	0
92	20240604	182600	132469912	1853	1853	1853	1853	401
93	20240604	182500	132469912	1853	1853	1853	1853	0
94	20240604	182400	132469912	1853	1853	1853	1853	0
95	20240604	182300	132469912	1853	1853	1853	1853	0
96	20240604	182200	132469912	1853	1853	1853	1853	0
97	20240604	182100	132469912	1853	1853	1853	1853	0
98	20240604	182000	132469912	1853	1853	1853	1853	0
99	20240604	181900	132469912	1853	1853	1853	1853	0
100	20240604	181800	132469912	1853	1853	1853	1853	0
101	20240604	181700	132469912	1853	1853	1853	1853	0
102	20240604	181600	132469912	1853	1853	1853	1853	0
103	20240604	181500	132469912	1853	1853	1853	1853	0
104	20240604	181400	132469912	1853	1853	1853	1853	0
105	20240604	181300	132469912	1853	1853	1853	1853	0
106	20240604	181200	132469912	1853	1853	1853	1853	0
107	20240604	181100	132469912	1853	1853	1853	1853	0
108	20240604	181000	132469912	1853	1853	1853	1853	0
109	20240604	180900	132469912	1853	1853	1853	1853	0
110	20240604	180800	132469912	1853	1853	1853	1853	0
111	20240604	180700	132469912	1853	1853	1853	1853	0
112	20240604	180600	132469912	1853	1853	1853	1853	0
113	20240604	180500	132469912	1853	1853	1853	1853	0
114	20240604	180400	132469912	1853	1853	1853	1853	0
115	20240604	180300	132469912	1853	1853	1853	1853	0
116	20240604	180200	132469912	1853	1853	1853	1853	0
117	20240604	180100	132469912	1853	1853	1853	1853	0
118	20240604	180000	132469912	1853	1853	1853	1853	0
119	20240604	175900	132469912	1853	1853	1853	1853	0
120	20240604	175800	132469912	1853	1853	1853	1853	0
121	20240604	175700	132469912	1853	1853	1853	1853	0
122	20240604	175600	132469912	1853	1853	1853	1853	401
123	20240604	175500	132469912	1853	1853	1853	1853	0
124	20240604	175400	132469912	1853	1853	1853	1853	0
125	20240604	175300	132469912	1853	1853	1853	1853	0
126	20240604	175200	132469912	1853	1853	1853	1853	0
127	20240604	175100	132469912	1853	1853	1853	1853	0
128	20240604	175000	132469912	1853	1853	1853	1853	0
129	20240604	174900	132469912	1853	1853	1853	1853	0
130	20240604	174800	132469912	1853	1853	1853	1853	0
131	20240604	174700	132469912	1853	1853	1853	1853	0
132	20240604	174600	132469912	1853	1853	1853	1853	0
133	20240604	174500	132469912	1853	1853	1853	1853	0
134	20240604	174400	132469912	1853	1853	1853	1853	0
135	20240604	174300	132469912	1853	1853	1853	1853	0
136	20240604	174200	132469912	1853	1853	1853	1853	0
137	20240604	174100	132469912	1853	1853	1853	1853	0
138	20240604	174000	132469912	1853	1853	1853	1853	0
139	20240604	173900	132469912	1853	1853	1853	1853	0
140	20240604	173800	132469912	1853	1853	1853	1853	0
141	20240604	173700	132469912	1853	1853	1853	1853	0
142	20240604	173600	132469912	1853	1853	1853	1853	0
143	20240604	173500	132469912	1853	1853	1853	1853	0
144	20240604	173400	132469912	1853	1853	1853	1853	0
145	20240604	173300	132469912	1853	1853	1853	1853	0
146	20240604	173200	132469912	1853	1853	1853	1853	0
147	20240604	173100	132469912	1853	1853	1853	1853	0
148	20240604	173000	132469912	1853	1853	1853	1853	0
149	20240604	172900	132469912	1853	1853	1853	1853	0
150	20240604	172800	132469912	1853	1853	1853	1853	0
151	20240604	172700	132469912	1853	1853	1853	1853	0
152	20240604	172600	132469912	1853	1853	1853	1853	401
153	20240604	172500	132469912	1853	1853	1853	1853	0
154	20240604	172400	132469912	1853	1853	1853	1853	0
155	20240604	172300	132469912	1853	1853	1853	1853	0
156	20240604	172200	132469912	1853	1853	1853	1853	0
157	20240604	172100	132469912	1853	1853	1853	1853	0
158	20240604	172000	132469912	1853	1853	1853	1853	0
159	20240604	171900	132469912	1853	1853	1853	1853	0
160	20240604	171800	132469912	1853	1853	1853	1853	0
161	20240604	171700	132469912	1853	1853	1853	1853	0
162	20240604	171600	132469912	1853	1853	1853	1853	0
163	20240604	171500	132469912	1853	1853	1853	1853	0
164	20240604	171400	132469912	1853	1853	1853	1853	0
165	20240604	171300	132469912	1853	1853	1853	1853	0
166	20240604	171200	132469912	1853	1853	1853	1853	0
167	20240604	171100	132469912	1853	1853	1853	1853	0
168	20240604	171000	132469912	1853	1853	1853	1853	0
169	20240604	170900	132469912	1853	1853	1853	1853	0
170	20240604	170800	132469912	1853	1853	1853	1853	0
171	20240604	170700	132469912	1853	1853	1853	1853	0
172	20240604	170600	132469912	1853	1853	1853	1853	0
173	20240604	170500	132469912	1853	1853	1853	1853	0
174	20240604	170400	132469912	1853	1853	1853	1853	0
175	20240604	170300	132469912	1853	1853	1853	1853	0
176	20240604	170200	132469912	1853	1853	1853	1853	0
177	20240604	170100	132469912	1853	1853	1853	1853	0
178	20240604	170000	132469912	1853	1853	1853	1853	0
179	20240604	165900	132469912	1853	1853	1853	1853	0
180	20240604	165800	132469912	1853	1853	1853	1853	0
181	20240604	165700	132469912	1853	1853	1853	1853	0
182	20240604	165600	132469912	1853	1853	1853	1853	401
183	20240604	165500	132469912	1853	1853	1853	1853	0
184	20240604	165400	132469912	1853	1853	1853	1853	0
185	20240604	165300	132469912	1853	1853	1853	1853	0
186	20240604	165200	132469912	1853	1853	1853	1853	0
187	20240604	165100	132469912	1853	1853	1853	1853	0
188	20240604	165000	132469912	1853	1853	1853	1853	0
189	20240604	164900	132469912	1853	1853	1853	1853	0
190	20240604	164800	132469912	1853	1853	1853	1853	0
191	20240604	164700	132469912	1853	1853	1853	1853	0
192	20240604	164600	132469912	1853	1853	1853	1853	0
193	20240604	164500	132469912	1853	1853	1853	1853	0
194	20240604	164400	132469912	1853	1853	1853	1853	0
195	20240604	164300	132469912	1853	1853	1853	1853	0
196	20240604	164200	132469912	1853	1853	1853	1853	0
197	20240604	164100	132469912	1853	1853	1853	1853	0
198	20240604	164000	132469912	1853	1853	1853	1853	0
199	20240604	163900	132469912	1853	1853	1853	1853	0
200	20240604	163800	132469912	1853	1853	1853	1853	0
201	20240604	163700	132469912	1853	1853	1853	1853	0
202	20240604	163600	132469912	1853	1853	1853	1853	0
203	20240604	163500	132469912	1853	1853	1853	1853	0
204	20240604	163400	132469912	1853	1853	1853	1853	0
205	20240604	163300	132469912	1853	1853	1853	1853	0
206	20240604	163200	132469912	1853	1853	1853	1853	0
207	20240604	163100	132469912	1853	1853	1853	1853	0
208	20240604	163000	132469912	1853	1853	1853	1853	0
209	20240604	162900	132469912	1853	1853	1853	1853	0
210	20240604	162800	132469912	1853	1853	1853	1853	0
211	20240604	162700	132469912	1853	1853	1853	1853	0
212	20240604	162600	132469912	1853	1853	1853	1853	401
213	20240604	162500	132469912	1853	1853	1853	1853	0
214	20240604	162400	132469912	1853	1853	1853	1853	0
215	20240604	162300	132469912	1853	1853	1853	1853	0
216	20240604	162200	132469912	1853	1853	1853	1853	0
217	20240604	162100	132469912	1853	1853	1853	1853	0
218	20240604	162000	132469912	1853	1853	1853	1853	0
219	20240604	161900	132469912	1853	1853	1853	1853	0
220	20240604	161800	132469912	1853	1853	1853	1853	0
221	20240604	161700	132469912	1853	1853	1853	1853	0
222	20240604	161600	132469912	1853	1853	1853	1853	0
223	20240604	161500	132469912	1853	1853	1853	1853	0
224	20240604	161400	132469912	1853	1853	1853	1853	0
225	20240604	161300	132469912	1853	1853	1853	1853	0
226	20240604	161200	132469912	1853	1853	1853	1853	0
227	20240604	161100	132469912	1853	1853	1853	1853	0
228	20240604	161000	132469912	1853	1853	1853	1853	0
229	20240604	160900	132469912	1853	1853	1853	1853	0
230	20240604	160800	132469912	1853	1853	1853	1853	0
231	20240604	160700	132469912	1853	1853	1853	1853	0
232	20240604	160600	132469912	1853	1853	1853	1853	0
233	20240604	160500	132469912	1853	1853	1853	1853	0
234	20240604	160400	132469912	1853	1853	1853	1853	0
235	20240604	160300	132469912	1853	1853	1853	1853	0
236	20240604	160200	132469912	1853	1853	1853	1853	0
237	20240604	160100	132469912	1853	1853	1853	1853	0
238	20240604	160000	132469912	1853	1853	1853	1853	0
239	20240604	155900	132469912	1853	1853	1853	1853	0
240	20240604	155800	132469912	1853	1853	1853	1853	0
241	20240604	155700	132469912	1853	1853	1853	1853	0
242	20240604	155600	132469912	1853	1853	1853	1853	401
243	20240604	155500	132469912	1853	1853	1853	1853	0
244	20240604	155400	132469912	1853	1853	1853	1853	0
245	20240604	155300	132469912	1853	1853	1853	1853	0
246	20240604	155200	132469912	1853	1853	1853	1853	0
247	20240604	155100	132469912	1853	1853	1853	1853	0
248	20240604	155000	132469912	1853	1853	1853	1853	0
249	20240604	154900	132469912	1853	1853	1853	1853	0
250	20240604	154800	132469912	1853	1853	1853	1853	0
251	20240604	154700	132469912	1853	1853	1853	1853	0
252	20240604	154600	132469912	1853	1853	1853	1853	0
253	20240604	154500	132469912	1853	1853	1853	1853	0
254	20240604	154400	132469912	1853	1853	1853	1853	0
255	20240604	154300	132469912	1853	1853	1853	1853	0
256	20240604	154200	132469912	1853	1853	1853	1853	0
257	20240604	154100	132469912	1853	1853	1853	1853	0
258	20240604	154000	132469912	1853	1853	1853	1853	0
259	20240604	153900	132469912	1853	1853	1853	1853	0
260	20240604	153800	132469912	1853	1853	1853	1853	0
261	20240604	153700	132469912	1853	1853	1853	1853	0
262	20240604	153600	132469912	1853	1853	1853	1853	0
263	20240604	153500	132469912	1853	1853	1853	1853	0
264	20240604	153400	132469912	1853	1853	1853	1853	0
265	20240604	153300	132469912	1853	1853	1853	1853	0
266	20240604	153200	132469912	1853	1853	1853	1853	0
267	20240604	153100	132469912	1853	1853	1853	1853	0
268	20240604	153000	132469912	1853	1853	1853	1853	401
269	20240604	152900	131726859	1862	1862	1862	1862	0
270	20240604	152800	131726859	1862	1862	1862	1862	0
271	20240604	152700	131726859	1862	1862	1862	1862	0
272	20240604	152600	131726859	1862	1862	1862	1862	0
273	20240604	152500	131726859	1862	1862	1862	1862	0
274	20240604	152400	131726859	1862	1862	1862	1862	0
275	20240604	152300	131726859	1862	1862	1862	1862	0
276	20240604	152200	131726859	1862	1862	1862	1862	0
277	20240604	152100	131726859	1862	1862	1862	1862	0
278	20240604	152000	131726859	1862	1862	1862	1862	0
279	20240604	151900	131726859	1862	1862	1862	1862	0
280	20240604	151800	131726859	1862	1862	1862	1862	2
281	20240604	151700	131723135	1863	1863	1863	1863	0
282	20240604	151600	131723135	1863	1863	1863	1863	11
283	20240604	151500	131702642	1853	1853	1853	1853	391
284	20240604	151400	130978119	1865	1865	1865	1865	0
285	20240604	151300	130978119	1865	1865	1865	1865	1
286	20240604	151200	130976254	1853	1853	1853	1853	34
287	20240604	151100	130913252	1867	1867	1867	1853	3
288	20240604	151000	130907665	1853	1853	1853	1853	0
289	20240604	150900	130907665	1853	1855	1855	1853	100
290	20240604	150800	130722315	1873	1873	1873	1873	0
291	20240604	150700	130722315	1873	1873	1873	1873	0
292	20240604	150600	130722315	1873	1873	1873	1873	0
293	20240604	150500	130722315	1873	1873	1873	1873	0
294	20240604	150400	130722315	1873	1873	1873	1873	0
295	20240604	150300	130722315	1873	1855	1874	1855	515
296	20240604	150200	129766934	1858	1858	1858	1858	250
297	20240604	150100	129302434	1874	1874	1874	1874	0
298	20240604	150000	129302434	1874	1874	1874	1874	0
299	20240604	145900	129302434	1874	1874	1874	1874	0
300	20240604	145800	129302434	1874	1874	1874	1874	0
301	20240604	145700	129302434	1874	1874	1874	1874	36
302	20240604	145600	129234970	1875	1870	1875	1870	1079
303	20240604	145500	127216478	1871	1860	1871	1856	1522
304	20240604	145400	124391167	1868	1868	1868	1868	0
305	20240604	145300	124391167	1868	1868	1868	1865	91
306	20240604	145200	124221269	1877	1877	1877	1877	0
307	20240604	145100	124221269	1877	1877	1877	1877	1
308	20240604	145000	124219392	1880	1864	1880	1864	620
309	20240604	144900	123062962	1865	1864	1868	1853	8308
310	20240604	144800	107644946	1868	1868	1868	1868	1346
311	20240604	144700	105130618	1869	1869	1869	1869	1501
312	20240604	144600	102325249	1872	1872	1872	1869	4609
313	20240604	144500	93704592	1884	1884	1884	1884	0
314	20240604	144400	93704592	1884	1884	1884	1884	0
315	20240604	144300	93704592	1884	1878	1884	1878	480
316	20240604	144200	92803120	1875	1875	1875	1875	0
317	20240604	144100	92803120	1875	1875	1875	1875	0
318	20240604	144000	92803120	1875	1875	1875	1875	0
319	20240604	143900	92803120	1875	1875	1875	1875	0
320	20240604	143800	92803120	1875	1875	1875	1875	0
321	20240604	143700	92803120	1875	1875	1875	1875	0
322	20240604	143600	92803120	1875	1875	1875	1875	0
323	20240604	143500	92803120	1875	1875	1875	1875	0
324	20240604	143400	92803120	1875	1875	1875	1875	100
325	20240604	143300	92615620	1878	1878	1878	1878	0
326	20240604	143200	92615620	1878	1878	1878	1878	0
327	20240604	143100	92615620	1878	1878	1878	1878	10
328	20240604	143000	92596840	1880	1880	1880	1880	0
329	20240604	142900	92596840	1880	1880	1880	1880	0
330	20240604	142800	92596840	1880	1880	1880	1880	0
331	20240604	142700	92596840	1880	1873	1880	1873	6
332	20240604	142600	92585595	1880	1880	1880	1880	0
333	20240604	142500	92585595	1880	1880	1880	1880	0
334	20240604	142400	92585595	1880	1880	1880	1880	0
335	20240604	142300	92585595	1880	1880	1880	1880	0
336	20240604	142200	92585595	1880	1880	1880	1880	0
337	20240604	142100	92585595	1880	1880	1880	1880	0
338	20240604	142000	92585595	1880	1880	1880	1880	0
339	20240604	141900	92585595	1880	1880	1880	1880	0
340	20240604	141800	92585595	1880	1880	1880	1880	0
341	20240604	141700	92585595	1880	1880	1880	1880	0
342	20240604	141600	92585595	1880	1880	1880	1880	0
343	20240604	141500	92585595	1880	1880	1880	1880	0
344	20240604	141400	92585595	1880	1880	1880	1880	0
345	20240604	141300	92585595	1880	1880	1880	1880	0
346	20240604	141200	92585595	1880	1880	1880	1880	0
347	20240604	141100	92585595	1880	1880	1880	1880	0
348	20240604	141000	92585595	1880	1880	1880	1880	0
349	20240604	140900	92585595	1880	1880	1880	1880	0
350	20240604	140800	92585595	1880	1880	1880	1880	0
351	20240604	140700	92585595	1880	1880	1880	1880	0
352	20240604	140600	92585595	1880	1880	1880	1880	0
353	20240604	140500	92585595	1880	1880	1880	1880	0
354	20240604	140400	92585595	1880	1880	1880	1880	0
355	20240604	140300	92585595	1880	1880	1880	1880	0
356	20240604	140200	92585595	1880	1880	1880	1880	0
357	20240604	140100	92585595	1880	1880	1880	1880	0
358	20240604	140000	92585595	1880	1880	1880	1880	0
359	20240604	135900	92585595	1880	1880	1880	1880	0
360	20240604	135800	92585595	1880	1880	1880	1880	0
361	20240604	135700	92585595	1880	1880	1880	1880	0
362	20240604	135600	92585595	1880	1880	1880	1880	0
363	20240604	135500	92585595	1880	1880	1880	1880	0
364	20240604	135400	92585595	1880	1880	1880	1880	0
365	20240604	135300	92585595	1880	1880	1880	1880	0
366	20240604	135200	92585595	1880	1880	1880	1880	0
367	20240604	135100	92585595	1880	1880	1880	1880	195
368	20240604	135000	92218995	1880	1880	1880	1880	0
369	20240604	134900	92218995	1880	1880	1880	1880	0
370	20240604	134800	92218995	1880	1880	1880	1880	0
371	20240604	134700	92218995	1880	1880	1880	1880	0
372	20240604	134600	92218995	1880	1880	1880	1880	0
373	20240604	134500	92218995	1880	1880	1880	1880	0
374	20240604	134400	92218995	1880	1880	1880	1880	0
375	20240604	134300	92218995	1880	1880	1880	1880	0
376	20240604	134200	92218995	1880	1880	1880	1880	0
377	20240604	134100	92218995	1880	1880	1880	1880	0
378	20240604	134000	92218995	1880	1880	1880	1880	0
379	20240604	133900	92218995	1880	1880	1880	1880	0
380	20240604	133800	92218995	1880	1880	1880	1880	0
381	20240604	133700	92218995	1880	1880	1880	1880	0
382	20240604	133600	92218995	1880	1880	1880	1880	1
383	20240604	133500	92217115	1869	1873	1873	1869	1990
384	20240604	133400	88494316	1880	1880	1880	1880	0
385	20240604	133300	88494316	1880	1880	1880	1880	10
386	20240604	133200	88475516	1880	1880	1880	1880	0
387	20240604	133100	88475516	1880	1880	1880	1880	0
388	20240604	133000	88475516	1880	1880	1880	1880	0
389	20240604	132900	88475516	1880	1880	1880	1880	0
390	20240604	132800	88475516	1880	1880	1880	1880	1
391	20240604	132700	88473636	1877	1877	1877	1877	265
392	20240604	132600	87976231	1880	1880	1880	1880	0
393	20240604	132500	87976231	1880	1880	1880	1880	0
394	20240604	132400	87976231	1880	1880	1880	1880	0
395	20240604	132300	87976231	1880	1880	1880	1880	0
396	20240604	132200	87976231	1880	1880	1880	1880	0
397	20240604	132100	87976231	1880	1880	1880	1880	0
398	20240604	132000	87976231	1880	1872	1880	1872	401
399	20240604	131900	87225551	1880	1880	1880	1880	1
400	20240604	131800	87223671	1871	1871	1871	1871	0
401	20240604	131700	87223671	1871	1871	1871	1871	200
402	20240604	131600	86849471	1880	1880	1880	1880	0
403	20240604	131500	86849471	1880	1880	1880	1880	0
404	20240604	131400	86849471	1880	1880	1880	1880	0
405	20240604	131300	86849471	1880	1880	1880	1880	0
406	20240604	131200	86849471	1880	1880	1880	1880	0
407	20240604	131100	86849471	1880	1880	1880	1880	0
408	20240604	131000	86849471	1880	1880	1880	1880	0
409	20240604	130900	86849471	1880	1880	1880	1880	0
410	20240604	130800	86849471	1880	1880	1880	1880	0
411	20240604	130700	86849471	1880	1880	1880	1880	0
412	20240604	130600	86849471	1880	1880	1880	1880	0
413	20240604	130500	86849471	1880	1880	1880	1880	0
414	20240604	130400	86849471	1880	1880	1880	1880	0
415	20240604	130300	86849471	1880	1880	1880	1880	0
416	20240604	130200	86849471	1880	1880	1880	1880	0
417	20240604	130100	86849471	1880	1880	1880	1880	0
418	20240604	130000	86849471	1880	1880	1880	1880	0
419	20240604	125900	86849471	1880	1880	1880	1880	0
420	20240604	125800	86849471	1880	1880	1880	1880	0
421	20240604	125700	86849471	1880	1880	1880	1880	0
422	20240604	125600	86849471	1880	1880	1880	1880	0
423	20240604	125500	86849471	1880	1880	1880	1880	0
424	20240604	125400	86849471	1880	1880	1880	1880	0
425	20240604	125300	86849471	1880	1880	1880	1880	0
426	20240604	125200	86849471	1880	1880	1880	1880	0
427	20240604	125100	86849471	1880	1880	1880	1880	0
428	20240604	125000	86849471	1880	1880	1880	1880	0
429	20240604	124900	86849471	1880	1880	1880	1880	0
430	20240604	124800	86849471	1880	1880	1880	1880	0
431	20240604	124700	86849471	1880	1880	1880	1880	0
432	20240604	124600	86849471	1880	1880	1880	1880	0
433	20240604	124500	86849471	1880	1880	1880	1880	2
434	20240604	124400	86845711	1880	1880	1880	1880	0
435	20240604	124300	86845711	1880	1880	1880	1880	0
436	20240604	124200	86845711	1880	1880	1880	1880	0
437	20240604	124100	86845711	1880	1880	1880	1880	0
438	20240604	124000	86845711	1880	1880	1880	1880	0
439	20240604	123900	86845711	1880	1880	1880	1880	0
440	20240604	123800	86845711	1880	1880	1880	1880	100
441	20240604	123700	86657711	1884	1884	1884	1884	0
442	20240604	123600	86657711	1884	1884	1884	1884	0
443	20240604	123500	86657711	1884	1884	1884	1884	0
444	20240604	123400	86657711	1884	1884	1884	1884	0
445	20240604	123300	86657711	1884	1884	1884	1884	0
446	20240604	123200	86657711	1884	1884	1884	1884	0
447	20240604	123100	86657711	1884	1884	1884	1884	0
448	20240604	123000	86657711	1884	1884	1884	1884	0
449	20240604	122900	86657711	1884	1876	1884	1871	1788
450	20240604	122800	83309985	1876	1876	1876	1876	0
451	20240604	122700	83309985	1876	1879	1879	1876	2300
452	20240604	122600	78994181	1888	1888	1888	1888	0
453	20240604	122500	78994181	1888	1888	1888	1888	0
454	20240604	122400	78994181	1888	1888	1888	1888	0
455	20240604	122300	78994181	1888	1888	1888	1888	0
456	20240604	122200	78994181	1888	1888	1888	1888	10
457	20240604	122100	78975301	1888	1888	1888	1888	0
458	20240604	122000	78975301	1888	1888	1888	1888	0
459	20240604	121900	78975301	1888	1888	1888	1888	140
460	20240604	121800	78710981	1888	1888	1888	1888	30
461	20240604	121700	78654341	1888	1888	1888	1888	0
462	20240604	121600	78654341	1888	1888	1888	1888	0
463	20240604	121500	78654341	1888	1888	1888	1888	0
464	20240604	121400	78654341	1888	1888	1888	1888	0
465	20240604	121300	78654341	1888	1888	1888	1888	0
466	20240604	121200	78654341	1888	1888	1888	1888	2
467	20240604	121100	78650565	1879	1890	1890	1879	10001
468	20240604	121000	59846990	1882	1882	1882	1882	350
469	20240604	120900	59188290	1890	1890	1890	1890	261
470	20240604	120800	58695000	1890	1890	1890	1890	2
471	20240604	120700	58691220	1910	1899	1910	1899	70
472	20240604	120600	58557985	1902	1902	1902	1902	0
473	20240604	120500	58557985	1902	1902	1902	1902	0
474	20240604	120400	58557985	1902	1902	1902	1902	0
475	20240604	120300	58557985	1902	1902	1902	1902	0
476	20240604	120200	58557985	1902	1902	1902	1902	0
477	20240604	120100	58557985	1902	1902	1902	1902	0
478	20240604	120000	58557985	1902	1902	1902	1902	0
479	20240604	115900	58557985	1902	1902	1902	1902	0
480	20240604	115800	58557985	1902	1902	1902	1902	1
481	20240604	115700	58556083	1883	1883	1883	1883	1
482	20240604	115600	58554200	1904	1904	1904	1904	5
483	20240604	115500	58544680	1913	1913	1913	1913	0
484	20240604	115400	58544680	1913	1913	1913	1913	0
485	20240604	115300	58544680	1913	1913	1913	1913	0
486	20240604	115200	58544680	1913	1913	1913	1913	0
487	20240604	115100	58544680	1913	1913	1913	1913	0
488	20240604	115000	58544680	1913	1913	1913	1913	0
489	20240604	114900	58544680	1913	1913	1913	1913	0
490	20240604	114800	58544680	1913	1913	1913	1913	0
491	20240604	114700	58544680	1913	1913	1913	1913	0
492	20240604	114600	58544680	1913	1913	1913	1913	0
493	20240604	114500	58544680	1913	1913	1913	1913	0
494	20240604	114400	58544680	1913	1913	1913	1913	0
495	20240604	114300	58544680	1913	1913	1913	1913	0
496	20240604	114200	58544680	1913	1913	1913	1913	0
497	20240604	114100	58544680	1913	1913	1913	1913	0
498	20240604	114000	58544680	1913	1913	1913	1913	0
499	20240604	113900	58544680	1913	1913	1913	1913	0
500	20240604	113800	58544680	1913	1913	1913	1913	0
501	20240604	113700	58544680	1913	1913	1913	1913	0
502	20240604	113600	58544680	1913	1913	1913	1913	0
503	20240604	113500	58544680	1913	1913	1913	1913	0
504	20240604	113400	58544680	1913	1913	1913	1913	0
505	20240604	113300	58544680	1913	1913	1913	1913	0
506	20240604	113200	58544680	1913	1913	1913	1913	0
507	20240604	113100	58544680	1913	1913	1913	1913	0
508	20240604	113000	58544680	1913	1913	1913	1913	0
509	20240604	112900	58544680	1913	1913	1913	1913	0
510	20240604	112800	58544680	1913	1913	1913	1913	0
511	20240604	112700	58544680	1913	1913	1913	1913	0
512	20240604	112600	58544680	1913	1913	1913	1913	0
513	20240604	112500	58544680	1913	1913	1913	1913	0
514	20240604	112400	58544680	1913	1913	1913	1913	0
515	20240604	112300	58544680	1913	1890	1914	1880	1448
516	20240604	112200	55809897	1914	1914	1914	1914	0
517	20240604	112100	55809897	1914	1914	1914	1914	0
518	20240604	112000	55809897	1914	1914	1914	1914	0
519	20240604	111900	55809897	1914	1914	1914	1914	0
520	20240604	111800	55809897	1914	1914	1914	1914	130
521	20240604	111700	55561077	1914	1914	1914	1914	0
522	20240604	111600	55561077	1914	1914	1914	1914	0
523	20240604	111500	55561077	1914	1914	1914	1914	0
524	20240604	111400	55561077	1914	1914	1914	1914	0
525	20240604	111300	55561077	1914	1914	1914	1914	0
526	20240604	111200	55561077	1914	1913	1914	1913	120
527	20240604	111100	55331486	1877	1877	1877	1877	1
528	20240604	111000	55329609	1900	1900	1900	1900	0
529	20240604	110900	55329609	1900	1900	1900	1900	261
530	20240604	110800	54833709	1914	1914	1914	1914	0
531	20240604	110700	54833709	1914	1914	1914	1914	0
532	20240604	110600	54833709	1914	1914	1914	1914	0
533	20240604	110500	54833709	1914	1914	1914	1914	0
534	20240604	110400	54833709	1914	1914	1914	1914	0
535	20240604	110300	54833709	1914	1914	1914	1914	0
536	20240604	110200	54833709	1914	1914	1914	1914	0
537	20240604	110100	54833709	1914	1914	1914	1914	0
538	20240604	110000	54833709	1914	1914	1914	1914	0
539	20240604	105900	54833709	1914	1914	1914	1914	0
540	20240604	105800	54833709	1914	1914	1914	1914	0
541	20240604	105700	54833709	1914	1914	1914	1914	0
542	20240604	105600	54833709	1914	1914	1914	1914	0
543	20240604	105500	54833709	1914	1914	1914	1914	0
544	20240604	105400	54833709	1914	1914	1914	1914	0
545	20240604	105300	54833709	1914	1914	1914	1914	0
546	20240604	105200	54833709	1914	1914	1914	1914	0
547	20240604	105100	54833709	1914	1914	1914	1914	0
548	20240604	105000	54833709	1914	1914	1914	1914	0
549	20240604	104900	54833709	1914	1914	1914	1914	0
550	20240604	104800	54833709	1914	1886	1914	1886	10000
551	20240604	104700	35949658	1887	1887	1887	1887	0
552	20240604	104600	35949658	1887	1887	1887	1887	0
553	20240604	104500	35949658	1887	1887	1887	1887	0
554	20240604	104400	35949658	1887	1887	1887	1887	0
555	20240604	104300	35949658	1887	1887	1887	1887	0
556	20240604	104200	35949658	1887	1882	1887	1882	80
557	20240604	104100	35798912	1882	1882	1882	1882	1
558	20240604	104000	35797030	1883	1883	1883	1883	0
559	20240604	103900	35797030	1883	1883	1883	1883	10
560	20240604	103800	35778200	1884	1884	1884	1884	0
561	20240604	103700	35778200	1884	1884	1884	1884	0
562	20240604	103600	35778200	1884	1884	1884	1884	1
563	20240604	103500	35776316	1873	1873	1873	1873	0
564	20240604	103400	35776316	1873	1873	1873	1873	0
565	20240604	103300	35776316	1873	1873	1873	1873	0
566	20240604	103200	35776316	1873	1873	1873	1873	0
567	20240604	103100	35776316	1873	1887	1887	1873	491
568	20240604	103000	34850499	1887	1887	1887	1887	0
569	20240604	102900	34850499	1887	1887	1887	1887	59
570	20240604	102800	34739166	1887	1871	1887	1871	32
571	20240604	102700	34679278	1871	1871	1871	1871	0
572	20240604	102600	34679278	1871	1871	1871	1871	0
573	20240604	102500	34679278	1871	1871	1871	1871	0
574	20240604	102400	34679278	1871	1881	1881	1871	2302
575	20240604	102300	30364947	1881	1881	1881	1881	0
576	20240604	102200	30364947	1881	1881	1881	1881	0
577	20240604	102100	30364947	1881	1881	1881	1881	0
578	20240604	102000	30364947	1881	1881	1881	1881	0
579	20240604	101900	30364947	1881	1881	1881	1881	0
580	20240604	101800	30364947	1881	1881	1881	1881	0
581	20240604	101700	30364947	1881	1881	1881	1881	0
582	20240604	101600	30364947	1881	1881	1881	1881	670
583	20240604	101500	29104677	1880	1888	1888	1880	400
584	20240604	101400	28352315	1888	1888	1888	1888	0
585	20240604	101300	28352315	1888	1888	1888	1879	1298
586	20240604	101200	25904916	1914	1914	1914	1914	0
587	20240604	101100	25904916	1914	1910	1914	1910	440
588	20240604	101000	25064492	1912	1912	1912	1912	0
589	20240604	100900	25064492	1912	1912	1912	1912	0
590	20240604	100800	25064492	1912	1893	1913	1893	85
591	20240604	100700	24902351	1885	1885	1885	1885	0
592	20240604	100600	24902351	1885	1886	1886	1885	258
593	20240604	100500	24415921	1885	1891	1891	1885	198
594	20240604	100400	24042301	1892	1893	1893	1892	48
595	20240604	100300	23951470	1893	1893	1893	1893	533
596	20240604	100200	22942501	1896	1896	1896	1896	0
597	20240604	100100	22942501	1896	1896	1896	1896	0
598	20240604	100000	22942501	1896	1896	1896	1896	0
599	20240604	095900	22942501	1896	1901	1901	1896	822
600	20240604	095800	21380242	1912	1912	1912	1912	0
601	20240604	095700	21380242	1912	1912	1912	1912	2
602	20240604	095600	21376418	1914	1914	1914	1914	0
603	20240604	095500	21376418	1914	1914	1914	1914	0
604	20240604	095400	21376418	1914	1914	1914	1914	1
605	20240604	095300	21374504	1914	1914	1914	1914	2
606	20240604	095200	21370676	1915	1910	1915	1910	1000
607	20240604	095100	19459642	1900	1903	1903	1900	397
608	20240604	095000	18705339	1913	1913	1913	1913	100
609	20240604	094900	18514039	1919	1919	1919	1919	0
610	20240604	094800	18514039	1919	1916	1919	1916	50
611	20240604	094700	18418142	1917	1919	1919	1901	2035
612	20240604	094600	14549411	1919	1919	1919	1919	0
613	20240604	094500	14549411	1919	1919	1919	1919	0
614	20240604	094400	14549411	1919	1919	1919	1919	0
615	20240604	094300	14549411	1919	1919	1919	1919	0
616	20240604	094200	14549411	1919	1919	1919	1919	0
617	20240604	094100	14549411	1919	1919	1919	1919	6
618	20240604	094000	14537897	1919	1919	1919	1919	11
619	20240604	093900	14516788	1920	1920	1920	1920	0
620	20240604	093800	14516788	1920	1920	1920	1920	0
621	20240604	093700	14516788	1920	1920	1920	1920	0
622	20240604	093600	14516788	1920	1920	1920	1920	0
623	20240604	093500	14516788	1920	1918	1920	1918	50
624	20240604	093400	14420850	1918	1918	1919	1918	541
625	20240604	093300	13382711	1919	1919	1919	1919	0
626	20240604	093200	13382711	1919	1919	1919	1919	0
627	20240604	093100	13382711	1919	1917	1919	1917	90
628	20240604	093000	13210092	1918	1908	1918	1908	110
629	20240604	092900	12999914	1910	1910	1910	1910	0
630	20240604	092800	12999914	1910	1910	1910	1910	0
631	20240604	092700	12999914	1910	1910	1910	1910	1
632	20240604	092600	12998004	1912	1912	1912	1912	0
633	20240604	092500	12998004	1912	1912	1912	1912	0
634	20240604	092400	12998004	1912	1909	1913	1909	22
635	20240604	092300	12955995	1909	1883	1913	1883	5
636	20240604	092200	12946468	1915	1915	1915	1915	0
637	20240604	092100	12946468	1915	1898	1915	1897	1490
638	20240604	092000	10118979	1915	1901	1915	1900	1173
639	20240604	091900	7890142	1917	1917	1917	1917	0
640	20240604	091800	7890142	1917	1917	1917	1917	0
641	20240604	091700	7890142	1917	1917	1917	1917	2
642	20240604	091600	7886308	1902	1902	1902	1902	0
643	20240604	091500	7886308	1902	1902	1902	1902	1185
644	20240604	091400	5632438	1919	1919	1919	1919	0
645	20240604	091300	5632438	1919	1919	1919	1919	0
646	20240604	091200	5632438	1919	1919	1919	1919	0
647	20240604	091100	5632438	1919	1919	1919	1919	0
648	20240604	091000	5632438	1919	1919	1919	1919	1
649	20240604	090900	5630519	1919	1919	1919	1919	0
650	20240604	090800	5630519	1919	1917	1919	1917	11
651	20240604	090700	5609430	1917	1917	1917	1917	0
652	20240604	090600	5609430	1917	1917	1917	1917	465
653	20240604	090500	4718025	1917	1917	1917	1917	0
654	20240604	090400	4718025	1917	1924	1924	1917	440
655	20240604	090300	3874075	1924	1960	1961	1924	363
656	20240604	090200	3175482	1918	1918	1918	1918	700
657	20240604	090100	1832882	1918	1918	1918	1918	230
658	20240604	090000	1391742	1917	1917	1917	1917	726