KissMeData/183490/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	203400	699725317	1959	1959	1959	1959	4312
3	20240604	203300	699725317	1959	1959	1959	1959	0
4	20240604	203200	699725317	1959	1959	1959	1959	0
5	20240604	203100	699725317	1959	1959	1959	1959	0
6	20240604	203000	699725317	1959	1959	1959	1959	0
7	20240604	202900	699725317	1959	1959	1959	1959	0
8	20240604	202800	699725317	1959	1959	1959	1959	0
9	20240604	202700	699725317	1959	1959	1959	1959	0
10	20240604	202600	699725317	1959	1959	1959	1959	0
11	20240604	202500	699725317	1959	1959	1959	1959	0
12	20240604	202400	699725317	1959	1959	1959	1959	0
13	20240604	202300	699725317	1959	1959	1959	1959	0
14	20240604	202200	699725317	1959	1959	1959	1959	0
15	20240604	202100	699725317	1959	1959	1959	1959	0
16	20240604	202000	699725317	1959	1959	1959	1959	0
17	20240604	201900	699725317	1959	1959	1959	1959	0
18	20240604	201800	699725317	1959	1959	1959	1959	0
19	20240604	201700	699725317	1959	1959	1959	1959	0
20	20240604	201600	699725317	1959	1959	1959	1959	0
21	20240604	201500	699725317	1959	1959	1959	1959	0
22	20240604	201400	699725317	1959	1959	1959	1959	0
23	20240604	201300	699725317	1959	1959	1959	1959	0
24	20240604	201200	699725317	1959	1959	1959	1959	0
25	20240604	201100	699725317	1959	1959	1959	1959	0
26	20240604	201000	699725317	1959	1959	1959	1959	0
27	20240604	200900	699725317	1959	1959	1959	1959	0
28	20240604	200800	699725317	1959	1959	1959	1959	0
29	20240604	200700	699725317	1959	1959	1959	1959	0
30	20240604	200600	699725317	1959	1959	1959	1959	0
31	20240604	200500	699725317	1959	1959	1959	1959	0
32	20240604	200400	699725317	1959	1959	1959	1959	4312
33	20240604	200300	699725317	1959	1959	1959	1959	0
34	20240604	200200	699725317	1959	1959	1959	1959	0
35	20240604	200100	699725317	1959	1959	1959	1959	0
36	20240604	200000	699725317	1959	1959	1959	1959	0
37	20240604	195900	699725317	1959	1959	1959	1959	0
38	20240604	195800	699725317	1959	1959	1959	1959	0
39	20240604	195700	699725317	1959	1959	1959	1959	0
40	20240604	195600	699725317	1959	1959	1959	1959	0
41	20240604	195500	699725317	1959	1959	1959	1959	0
42	20240604	195400	699725317	1959	1959	1959	1959	0
43	20240604	195300	699725317	1959	1959	1959	1959	0
44	20240604	195200	699725317	1959	1959	1959	1959	0
45	20240604	195100	699725317	1959	1959	1959	1959	0
46	20240604	195000	699725317	1959	1959	1959	1959	0
47	20240604	194900	699725317	1959	1959	1959	1959	0
48	20240604	194800	699725317	1959	1959	1959	1959	0
49	20240604	194700	699725317	1959	1959	1959	1959	0
50	20240604	194600	699725317	1959	1959	1959	1959	0
51	20240604	194500	699725317	1959	1959	1959	1959	0
52	20240604	194400	699725317	1959	1959	1959	1959	0
53	20240604	194300	699725317	1959	1959	1959	1959	0
54	20240604	194200	699725317	1959	1959	1959	1959	0
55	20240604	194100	699725317	1959	1959	1959	1959	0
56	20240604	194000	699725317	1959	1959	1959	1959	0
57	20240604	193900	699725317	1959	1959	1959	1959	0
58	20240604	193800	699725317	1959	1959	1959	1959	0
59	20240604	193700	699725317	1959	1959	1959	1959	0
60	20240604	193600	699725317	1959	1959	1959	1959	0
61	20240604	193500	699725317	1959	1959	1959	1959	0
62	20240604	193400	699725317	1959	1959	1959	1959	4312
63	20240604	193300	699725317	1959	1959	1959	1959	0
64	20240604	193200	699725317	1959	1959	1959	1959	0
65	20240604	193100	699725317	1959	1959	1959	1959	0
66	20240604	193000	699725317	1959	1959	1959	1959	0
67	20240604	192900	699725317	1959	1959	1959	1959	0
68	20240604	192800	699725317	1959	1959	1959	1959	0
69	20240604	192700	699725317	1959	1959	1959	1959	0
70	20240604	192600	699725317	1959	1959	1959	1959	0
71	20240604	192500	699725317	1959	1959	1959	1959	0
72	20240604	192400	699725317	1959	1959	1959	1959	0
73	20240604	192300	699725317	1959	1959	1959	1959	0
74	20240604	192200	699725317	1959	1959	1959	1959	0
75	20240604	192100	699725317	1959	1959	1959	1959	0
76	20240604	192000	699725317	1959	1959	1959	1959	0
77	20240604	191900	699725317	1959	1959	1959	1959	0
78	20240604	191800	699725317	1959	1959	1959	1959	0
79	20240604	191700	699725317	1959	1959	1959	1959	0
80	20240604	191600	699725317	1959	1959	1959	1959	0
81	20240604	191500	699725317	1959	1959	1959	1959	0
82	20240604	191400	699725317	1959	1959	1959	1959	0
83	20240604	191300	699725317	1959	1959	1959	1959	0
84	20240604	191200	699725317	1959	1959	1959	1959	0
85	20240604	191100	699725317	1959	1959	1959	1959	0
86	20240604	191000	699725317	1959	1959	1959	1959	0
87	20240604	190900	699725317	1959	1959	1959	1959	0
88	20240604	190800	699725317	1959	1959	1959	1959	0
89	20240604	190700	699725317	1959	1959	1959	1959	0
90	20240604	190600	699725317	1959	1959	1959	1959	0
91	20240604	190500	699725317	1959	1959	1959	1959	0
92	20240604	190400	699725317	1959	1959	1959	1959	4312
93	20240604	190300	699725317	1959	1959	1959	1959	0
94	20240604	190200	699725317	1959	1959	1959	1959	0
95	20240604	190100	699725317	1959	1959	1959	1959	0
96	20240604	190000	699725317	1959	1959	1959	1959	0
97	20240604	185900	699725317	1959	1959	1959	1959	0
98	20240604	185800	699725317	1959	1959	1959	1959	0
99	20240604	185700	699725317	1959	1959	1959	1959	0
100	20240604	185600	699725317	1959	1959	1959	1959	0
101	20240604	185500	699725317	1959	1959	1959	1959	0
102	20240604	185400	699725317	1959	1959	1959	1959	0
103	20240604	185300	699725317	1959	1959	1959	1959	0
104	20240604	185200	699725317	1959	1959	1959	1959	0
105	20240604	185100	699725317	1959	1959	1959	1959	0
106	20240604	185000	699725317	1959	1959	1959	1959	0
107	20240604	184900	699725317	1959	1959	1959	1959	0
108	20240604	184800	699725317	1959	1959	1959	1959	0
109	20240604	184700	699725317	1959	1959	1959	1959	0
110	20240604	184600	699725317	1959	1959	1959	1959	0
111	20240604	184500	699725317	1959	1959	1959	1959	0
112	20240604	184400	699725317	1959	1959	1959	1959	0
113	20240604	184300	699725317	1959	1959	1959	1959	0
114	20240604	184200	699725317	1959	1959	1959	1959	0
115	20240604	184100	699725317	1959	1959	1959	1959	0
116	20240604	184000	699725317	1959	1959	1959	1959	0
117	20240604	183900	699725317	1959	1959	1959	1959	0
118	20240604	183800	699725317	1959	1959	1959	1959	0
119	20240604	183700	699725317	1959	1959	1959	1959	0
120	20240604	183600	699725317	1959	1959	1959	1959	0
121	20240604	183500	699725317	1959	1959	1959	1959	0
122	20240604	183400	699725317	1959	1959	1959	1959	4312
123	20240604	183300	699725317	1959	1959	1959	1959	0
124	20240604	183200	699725317	1959	1959	1959	1959	0
125	20240604	183100	699725317	1959	1959	1959	1959	0
126	20240604	183000	699725317	1959	1959	1959	1959	0
127	20240604	182900	699725317	1959	1959	1959	1959	0
128	20240604	182800	699725317	1959	1959	1959	1959	0
129	20240604	182700	699725317	1959	1959	1959	1959	0
130	20240604	182600	699725317	1959	1959	1959	1959	0
131	20240604	182500	699725317	1959	1959	1959	1959	0
132	20240604	182400	699725317	1959	1959	1959	1959	0
133	20240604	182300	699725317	1959	1959	1959	1959	0
134	20240604	182200	699725317	1959	1959	1959	1959	0
135	20240604	182100	699725317	1959	1959	1959	1959	0
136	20240604	182000	699725317	1959	1959	1959	1959	0
137	20240604	181900	699725317	1959	1959	1959	1959	0
138	20240604	181800	699725317	1959	1959	1959	1959	0
139	20240604	181700	699725317	1959	1959	1959	1959	0
140	20240604	181600	699725317	1959	1959	1959	1959	0
141	20240604	181500	699725317	1959	1959	1959	1959	0
142	20240604	181400	699725317	1959	1959	1959	1959	0
143	20240604	181300	699725317	1959	1959	1959	1959	0
144	20240604	181200	699725317	1959	1959	1959	1959	0
145	20240604	181100	699725317	1959	1959	1959	1959	0
146	20240604	181000	699725317	1959	1959	1959	1959	0
147	20240604	180900	699725317	1959	1959	1959	1959	0
148	20240604	180800	699725317	1959	1959	1959	1959	0
149	20240604	180700	699725317	1959	1959	1959	1959	0
150	20240604	180600	699725317	1959	1959	1959	1959	0
151	20240604	180500	699725317	1959	1959	1959	1959	0
152	20240604	180400	699725317	1959	1959	1959	1959	4312
153	20240604	180300	699725317	1959	1959	1959	1959	0
154	20240604	180200	699725317	1959	1959	1959	1959	0
155	20240604	180100	699725317	1959	1959	1959	1959	0
156	20240604	180000	699725317	1959	1959	1959	1959	0
157	20240604	175900	699725317	1959	1959	1959	1959	0
158	20240604	175800	699725317	1959	1959	1959	1959	0
159	20240604	175700	699725317	1959	1959	1959	1959	0
160	20240604	175600	699725317	1959	1959	1959	1959	0
161	20240604	175500	699725317	1959	1959	1959	1959	0
162	20240604	175400	699725317	1959	1959	1959	1959	0
163	20240604	175300	699725317	1959	1959	1959	1959	0
164	20240604	175200	699725317	1959	1959	1959	1959	0
165	20240604	175100	699725317	1959	1959	1959	1959	0
166	20240604	175000	699725317	1959	1959	1959	1959	0
167	20240604	174900	699725317	1959	1959	1959	1959	0
168	20240604	174800	699725317	1959	1959	1959	1959	0
169	20240604	174700	699725317	1959	1959	1959	1959	0
170	20240604	174600	699725317	1959	1959	1959	1959	0
171	20240604	174500	699725317	1959	1959	1959	1959	0
172	20240604	174400	699725317	1959	1959	1959	1959	0
173	20240604	174300	699725317	1959	1959	1959	1959	0
174	20240604	174200	699725317	1959	1959	1959	1959	0
175	20240604	174100	699725317	1959	1959	1959	1959	0
176	20240604	174000	699725317	1959	1959	1959	1959	0
177	20240604	173900	699725317	1959	1959	1959	1959	0
178	20240604	173800	699725317	1959	1959	1959	1959	0
179	20240604	173700	699725317	1959	1959	1959	1959	0
180	20240604	173600	699725317	1959	1959	1959	1959	0
181	20240604	173500	699725317	1959	1959	1959	1959	0
182	20240604	173400	699725317	1959	1959	1959	1959	4312
183	20240604	173300	699725317	1959	1959	1959	1959	0
184	20240604	173200	699725317	1959	1959	1959	1959	0
185	20240604	173100	699725317	1959	1959	1959	1959	0
186	20240604	173000	699725317	1959	1959	1959	1959	0
187	20240604	172900	699725317	1959	1959	1959	1959	0
188	20240604	172800	699725317	1959	1959	1959	1959	0
189	20240604	172700	699725317	1959	1959	1959	1959	0
190	20240604	172600	699725317	1959	1959	1959	1959	0
191	20240604	172500	699725317	1959	1959	1959	1959	0
192	20240604	172400	699725317	1959	1959	1959	1959	0
193	20240604	172300	699725317	1959	1959	1959	1959	0
194	20240604	172200	699725317	1959	1959	1959	1959	0
195	20240604	172100	699725317	1959	1959	1959	1959	0
196	20240604	172000	699725317	1959	1959	1959	1959	0
197	20240604	171900	699725317	1959	1959	1959	1959	0
198	20240604	171800	699725317	1959	1959	1959	1959	0
199	20240604	171700	699725317	1959	1959	1959	1959	0
200	20240604	171600	699725317	1959	1959	1959	1959	0
201	20240604	171500	699725317	1959	1959	1959	1959	0
202	20240604	171400	699725317	1959	1959	1959	1959	0
203	20240604	171300	699725317	1959	1959	1959	1959	0
204	20240604	171200	699725317	1959	1959	1959	1959	0
205	20240604	171100	699725317	1959	1959	1959	1959	0
206	20240604	171000	699725317	1959	1959	1959	1959	0
207	20240604	170900	699725317	1959	1959	1959	1959	0
208	20240604	170800	699725317	1959	1959	1959	1959	0
209	20240604	170700	699725317	1959	1959	1959	1959	0
210	20240604	170600	699725317	1959	1959	1959	1959	0
211	20240604	170500	699725317	1959	1959	1959	1959	0
212	20240604	170400	699725317	1959	1959	1959	1959	4312
213	20240604	170300	699725317	1959	1959	1959	1959	0
214	20240604	170200	699725317	1959	1959	1959	1959	0
215	20240604	170100	699725317	1959	1959	1959	1959	0
216	20240604	170000	699725317	1959	1959	1959	1959	0
217	20240604	165900	699725317	1959	1959	1959	1959	0
218	20240604	165800	699725317	1959	1959	1959	1959	0
219	20240604	165700	699725317	1959	1959	1959	1959	0
220	20240604	165600	699725317	1959	1959	1959	1959	0
221	20240604	165500	699725317	1959	1959	1959	1959	0
222	20240604	165400	699725317	1959	1959	1959	1959	0
223	20240604	165300	699725317	1959	1959	1959	1959	0
224	20240604	165200	699725317	1959	1959	1959	1959	0
225	20240604	165100	699725317	1959	1959	1959	1959	0
226	20240604	165000	699725317	1959	1959	1959	1959	0
227	20240604	164900	699725317	1959	1959	1959	1959	0
228	20240604	164800	699725317	1959	1959	1959	1959	0
229	20240604	164700	699725317	1959	1959	1959	1959	0
230	20240604	164600	699725317	1959	1959	1959	1959	0
231	20240604	164500	699725317	1959	1959	1959	1959	0
232	20240604	164400	699725317	1959	1959	1959	1959	0
233	20240604	164300	699725317	1959	1959	1959	1959	0
234	20240604	164200	699725317	1959	1959	1959	1959	0
235	20240604	164100	699725317	1959	1959	1959	1959	0
236	20240604	164000	699725317	1959	1959	1959	1959	0
237	20240604	163900	699725317	1959	1959	1959	1959	0
238	20240604	163800	699725317	1959	1959	1959	1959	0
239	20240604	163700	699725317	1959	1959	1959	1959	0
240	20240604	163600	699725317	1959	1959	1959	1959	0
241	20240604	163500	699725317	1959	1959	1959	1959	0
242	20240604	163400	699725317	1959	1959	1959	1959	4312
243	20240604	163300	699725317	1959	1959	1959	1959	0
244	20240604	163200	699725317	1959	1959	1959	1959	0
245	20240604	163100	699725317	1959	1959	1959	1959	0
246	20240604	163000	699725317	1959	1959	1959	1959	0
247	20240604	162900	699725317	1959	1959	1959	1959	0
248	20240604	162800	699725317	1959	1959	1959	1959	0
249	20240604	162700	699725317	1959	1959	1959	1959	0
250	20240604	162600	699725317	1959	1959	1959	1959	0
251	20240604	162500	699725317	1959	1959	1959	1959	0
252	20240604	162400	699725317	1959	1959	1959	1959	0
253	20240604	162300	699725317	1959	1959	1959	1959	0
254	20240604	162200	699725317	1959	1959	1959	1959	0
255	20240604	162100	699725317	1959	1959	1959	1959	0
256	20240604	162000	699725317	1959	1959	1959	1959	0
257	20240604	161900	699725317	1959	1959	1959	1959	0
258	20240604	161800	699725317	1959	1959	1959	1959	0
259	20240604	161700	699725317	1959	1959	1959	1959	0
260	20240604	161600	699725317	1959	1959	1959	1959	0
261	20240604	161500	699725317	1959	1959	1959	1959	0
262	20240604	161400	699725317	1959	1959	1959	1959	0
263	20240604	161300	699725317	1959	1959	1959	1959	0
264	20240604	161200	699725317	1959	1959	1959	1959	0
265	20240604	161100	699725317	1959	1959	1959	1959	0
266	20240604	161000	699725317	1959	1959	1959	1959	0
267	20240604	160900	699725317	1959	1959	1959	1959	0
268	20240604	160800	699725317	1959	1959	1959	1959	0
269	20240604	160700	699725317	1959	1959	1959	1959	0
270	20240604	160600	699725317	1959	1959	1959	1959	0
271	20240604	160500	699725317	1959	1959	1959	1959	0
272	20240604	160400	699725317	1959	1959	1959	1959	4312
273	20240604	160300	699725317	1959	1959	1959	1959	0
274	20240604	160200	699725317	1959	1959	1959	1959	0
275	20240604	160100	699725317	1959	1959	1959	1959	0
276	20240604	160000	699725317	1959	1959	1959	1959	0
277	20240604	155900	699725317	1959	1959	1959	1959	0
278	20240604	155800	699725317	1959	1959	1959	1959	0
279	20240604	155700	699725317	1959	1959	1959	1959	0
280	20240604	155600	699725317	1959	1959	1959	1959	0
281	20240604	155500	699725317	1959	1959	1959	1959	0
282	20240604	155400	699725317	1959	1959	1959	1959	0
283	20240604	155300	699725317	1959	1959	1959	1959	0
284	20240604	155200	699725317	1959	1959	1959	1959	0
285	20240604	155100	699725317	1959	1959	1959	1959	0
286	20240604	155000	699725317	1959	1959	1959	1959	0
287	20240604	154900	699725317	1959	1959	1959	1959	0
288	20240604	154800	699725317	1959	1959	1959	1959	0
289	20240604	154700	699725317	1959	1959	1959	1959	0
290	20240604	154600	699725317	1959	1959	1959	1959	0
291	20240604	154500	699725317	1959	1959	1959	1959	0
292	20240604	154400	699725317	1959	1959	1959	1959	0
293	20240604	154300	699725317	1959	1959	1959	1959	0
294	20240604	154200	699725317	1959	1959	1959	1959	0
295	20240604	154100	699725317	1959	1959	1959	1959	0
296	20240604	154000	699725317	1959	1959	1959	1959	0
297	20240604	153900	699725317	1959	1959	1959	1959	0
298	20240604	153800	699725317	1959	1959	1959	1959	0
299	20240604	153700	699725317	1959	1959	1959	1959	0
300	20240604	153600	699725317	1959	1959	1959	1959	0
301	20240604	153500	699725317	1959	1959	1959	1959	0
302	20240604	153400	699725317	1959	1959	1959	1959	4312
303	20240604	153300	699725317	1959	1959	1959	1959	0
304	20240604	153200	699725317	1959	1959	1959	1959	0
305	20240604	153100	699725317	1959	1959	1959	1959	0
306	20240604	153000	699725317	1959	1959	1959	1959	4312
307	20240604	152900	691278109	1960	1960	1960	1960	0
308	20240604	152800	691278109	1960	1960	1960	1960	0
309	20240604	152700	691278109	1960	1960	1960	1960	0
310	20240604	152600	691278109	1960	1960	1960	1960	0
311	20240604	152500	691278109	1960	1960	1960	1960	0
312	20240604	152400	691278109	1960	1960	1960	1960	0
313	20240604	152300	691278109	1960	1960	1960	1960	0
314	20240604	152200	691278109	1960	1960	1960	1960	0
315	20240604	152100	691278109	1960	1960	1960	1960	0
316	20240604	152000	691278109	1960	1960	1960	1960	0
317	20240604	151900	691278109	1960	1954	1960	1954	2026
318	20240604	151800	687309233	1960	1955	1960	1955	40
319	20240604	151700	687230998	1954	1953	1954	1953	1683
320	20240604	151600	683944057	1953	1954	1954	1953	3563
321	20240604	151500	676982611	1954	1954	1954	1954	1
322	20240604	151400	676980657	1955	1955	1955	1955	12
323	20240604	151300	676957197	1954	1954	1954	1954	565
324	20240604	151200	675853187	1954	1955	1955	1954	2705
325	20240604	151100	670565763	1954	1954	1954	1954	1918
326	20240604	151000	666817991	1955	1957	1957	1955	1320
327	20240604	150900	664237353	1957	1959	1959	1957	2564
328	20240604	150800	659218437	1959	1959	1959	1959	9
329	20240604	150700	659200806	1961	1961	1961	1957	289
330	20240604	150600	658634241	1960	1957	1960	1957	1505
331	20240604	150500	655685941	1957	1957	1957	1957	0
332	20240604	150400	655685941	1957	1957	1957	1957	257
333	20240604	150300	655182992	1958	1958	1958	1958	1000
334	20240604	150200	653224992	1961	1961	1961	1961	0
335	20240604	150100	653224992	1961	1961	1961	1961	300
336	20240604	150000	652636692	1961	1960	1961	1960	42
337	20240604	145900	652554368	1960	1960	1960	1960	0
338	20240604	145800	652554368	1960	1957	1960	1957	218
339	20240604	145700	652127712	1961	1961	1961	1961	0
340	20240604	145600	652127712	1961	1958	1961	1957	2905
341	20240604	145500	646441123	1962	1962	1962	1962	0
342	20240604	145400	646441123	1962	1962	1962	1962	15
343	20240604	145300	646411693	1962	1962	1962	1962	0
344	20240604	145200	646411693	1962	1962	1962	1962	3
345	20240604	145100	646405807	1963	1963	1963	1963	0
346	20240604	145000	646405807	1963	1963	1963	1963	0
347	20240604	144900	646405807	1963	1963	1963	1963	0
348	20240604	144800	646405807	1963	1963	1963	1963	5
349	20240604	144700	646395992	1958	1960	1963	1958	2835
350	20240604	144600	640840802	1963	1963	1963	1963	719
351	20240604	144500	639429405	1963	1966	1968	1963	8687
352	20240604	144400	622362919	1969	1969	1969	1967	15081
353	20240604	144300	592678192	1969	1964	1970	1964	27675
354	20240604	144200	538244488	1964	1960	1964	1960	8186
355	20240604	144100	522185284	1958	1959	1960	1958	16034
356	20240604	144000	490758682	1958	1959	1960	1958	2085
357	20240604	143900	486672110	1958	1960	1960	1958	1010
358	20240604	143800	484694510	1958	1958	1958	1958	1086
359	20240604	143700	482568122	1960	1960	1960	1960	50
360	20240604	143600	482470122	1960	1959	1960	1959	8513
361	20240604	143500	465788186	1959	1956	1959	1955	9676
362	20240604	143400	446835729	1955	1955	1955	1955	5000
363	20240604	143300	437060729	1959	1956	1959	1956	474
364	20240604	143200	436133570	1959	1956	1959	1956	3024
365	20240604	143100	430218578	1959	1959	1959	1959	0
366	20240604	143000	430218578	1959	1958	1959	1957	1105
367	20240604	142900	428055983	1959	1959	1959	1959	2
368	20240604	142800	428052065	1960	1960	1960	1957	398
369	20240604	142700	427272855	1960	1958	1960	1958	4727
370	20240604	142600	418013331	1959	1949	1959	1948	12933
371	20240604	142500	392733654	1948	1947	1948	1947	7589
372	20240604	142400	377957486	1944	1944	1944	1944	117
373	20240604	142300	377730038	1948	1948	1948	1948	0
374	20240604	142200	377730038	1948	1948	1948	1948	0
375	20240604	142100	377730038	1948	1945	1948	1945	260
376	20240604	142000	377224308	1948	1948	1948	1948	0
377	20240604	141900	377224308	1948	1948	1948	1948	50
378	20240604	141800	377126908	1947	1947	1947	1947	0
379	20240604	141700	377126908	1947	1947	1947	1947	50
380	20240604	141600	377029558	1944	1944	1944	1944	0
381	20240604	141500	377029558	1944	1944	1944	1944	0
382	20240604	141400	377029558	1944	1944	1944	1944	1327
383	20240604	141300	374449870	1950	1950	1950	1950	0
384	20240604	141200	374449870	1950	1950	1950	1950	0
385	20240604	141100	374449870	1950	1946	1950	1946	210
386	20240604	141000	374040593	1946	1946	1946	1946	0
387	20240604	140900	374040593	1946	1943	1946	1943	298
388	20240604	140800	373461261	1943	1944	1944	1943	1296
389	20240604	140700	370942632	1946	1946	1946	1946	0
390	20240604	140600	370942632	1946	1946	1946	1946	21
391	20240604	140500	370901766	1945	1945	1945	1945	1
392	20240604	140400	370899821	1944	1944	1944	1944	100
393	20240604	140300	370705421	1943	1944	1944	1943	500
394	20240604	140200	369733821	1949	1949	1949	1949	0
395	20240604	140100	369733821	1949	1949	1949	1949	0
396	20240604	140000	369733821	1949	1949	1949	1949	0
397	20240604	135900	369733821	1949	1948	1949	1948	60
398	20240604	135800	369616931	1948	1947	1948	1947	20
399	20240604	135700	369577990	1946	1945	1946	1945	594
400	20240604	135600	368422652	1945	1945	1945	1945	0
401	20240604	135500	368422652	1945	1945	1945	1945	0
402	20240604	135400	368422652	1945	1945	1945	1945	100
403	20240604	135300	368228152	1945	1945	1945	1945	0
404	20240604	135200	368228152	1945	1945	1945	1945	313
405	20240604	135100	367619367	1945	1945	1945	1945	192
406	20240604	135000	367245927	1949	1945	1949	1945	2
407	20240604	134900	367242033	1950	1950	1950	1950	0
408	20240604	134800	367242033	1950	1950	1950	1950	46
409	20240604	134700	367152333	1943	1943	1943	1943	0
410	20240604	134600	367152333	1943	1943	1943	1943	0
411	20240604	134500	367152333	1943	1943	1943	1943	0
412	20240604	134400	367152333	1943	1943	1943	1943	752
413	20240604	134300	365691197	1943	1943	1943	1943	1190
414	20240604	134200	363379027	1954	1954	1954	1954	0
415	20240604	134100	363379027	1954	1954	1954	1954	1225
416	20240604	134000	360985377	1954	1954	1954	1954	0
417	20240604	133900	360985377	1954	1954	1954	1954	4
418	20240604	133800	360977561	1955	1955	1955	1955	0
419	20240604	133700	360977561	1955	1948	1955	1948	10
420	20240604	133600	360958044	1950	1948	1950	1948	50
421	20240604	133500	360860581	1942	1942	1942	1942	0
422	20240604	133400	360860581	1942	1942	1942	1942	0
423	20240604	133300	360860581	1942	1942	1942	1942	2
424	20240604	133200	360856697	1942	1942	1942	1942	2
425	20240604	133100	360852813	1955	1955	1955	1955	0
426	20240604	133000	360852813	1955	1955	1955	1955	0
427	20240604	132900	360852813	1955	1955	1955	1955	0
428	20240604	132800	360852813	1955	1955	1955	1955	7
429	20240604	132700	360839128	1956	1955	1956	1955	1473
430	20240604	132600	357959165	1955	1954	1955	1954	81
431	20240604	132500	357800887	1953	1953	1953	1953	497
432	20240604	132400	356830246	1952	1948	1952	1948	2744
433	20240604	132300	351475545	1947	1943	1947	1943	629
434	20240604	132200	350252150	1942	1941	1942	1940	1271
435	20240604	132100	347784831	1942	1942	1942	1942	201
436	20240604	132000	347394489	1942	1942	1943	1942	1818
437	20240604	131900	343863833	1942	1942	1942	1942	0
438	20240604	131800	343863833	1942	1942	1942	1942	300
439	20240604	131700	343281233	1942	1942	1942	1942	709
440	20240604	131600	341904355	1942	1942	1942	1942	0
441	20240604	131500	341904355	1942	1942	1942	1942	0
442	20240604	131400	341904355	1942	1942	1942	1942	49
443	20240604	131300	341809197	1947	1947	1947	1947	0
444	20240604	131200	341809197	1947	1946	1947	1946	100
445	20240604	131100	341614505	1947	1947	1947	1947	12
446	20240604	131000	341591141	1947	1947	1947	1947	25
447	20240604	130900	341542466	1948	1947	1948	1947	33
448	20240604	130800	341478214	1957	1957	1957	1957	0
449	20240604	130700	341478214	1957	1957	1957	1957	0
450	20240604	130600	341478214	1957	1957	1957	1957	0
451	20240604	130500	341478214	1957	1957	1957	1957	0
452	20240604	130400	341478214	1957	1942	1957	1942	1393
453	20240604	130300	338753412	1941	1941	1941	1941	155
454	20240604	130200	338452557	1941	1941	1941	1941	3
455	20240604	130100	338446734	1941	1941	1941	1941	6
456	20240604	130000	338435088	1941	1940	1941	1940	853
457	20240604	125900	336780086	1940	1940	1940	1940	34
458	20240604	125800	336714126	1940	1940	1940	1940	3
459	20240604	125700	336708306	1941	1942	1942	1941	99
460	20240604	125600	336516139	1942	1941	1942	1941	10
461	20240604	125500	336496727	1941	1941	1941	1941	0
462	20240604	125400	336496727	1941	1941	1941	1941	0
463	20240604	125300	336496727	1941	1941	1941	1941	8
464	20240604	125200	336481199	1939	1939	1939	1939	0
465	20240604	125100	336481199	1939	1939	1939	1939	0
466	20240604	125000	336481199	1939	1939	1939	1939	8
467	20240604	124900	336465687	1937	1948	1948	1937	3208
468	20240604	124800	330242868	1949	1949	1949	1949	0
469	20240604	124700	330242868	1949	1953	1953	1949	1841
470	20240604	124600	326652910	1950	1950	1950	1950	8
471	20240604	124500	326637310	1953	1953	1953	1953	0
472	20240604	124400	326637310	1953	1953	1953	1953	5
473	20240604	124300	326627545	1950	1950	1950	1950	8
474	20240604	124200	326611945	1950	1950	1950	1950	0
475	20240604	124100	326611945	1950	1950	1950	1950	124
476	20240604	124000	326370145	1950	1950	1950	1950	0
477	20240604	123900	326370145	1950	1950	1950	1950	10
478	20240604	123800	326350645	1956	1956	1956	1956	0
479	20240604	123700	326350645	1956	1956	1956	1956	0
480	20240604	123600	326350645	1956	1956	1956	1956	0
481	20240604	123500	326350645	1956	1956	1956	1956	1197
482	20240604	123400	324009313	1945	1957	1957	1945	150
483	20240604	123300	323716867	1958	1958	1958	1958	0
484	20240604	123200	323716867	1958	1948	1959	1948	32380
485	20240604	123100	260546211	1947	1945	1947	1943	1064
486	20240604	123000	258475687	1945	1945	1945	1945	0
487	20240604	122900	258475687	1945	1945	1945	1945	0
488	20240604	122800	258475687	1945	1945	1945	1945	1
489	20240604	122700	258473742	1944	1944	1944	1944	0
490	20240604	122600	258473742	1944	1944	1944	1944	0
491	20240604	122500	258473742	1944	1944	1944	1944	1
492	20240604	122400	258471798	1941	1941	1941	1941	0
493	20240604	122300	258471798	1941	1941	1941	1941	182
494	20240604	122200	258118536	1941	1941	1941	1941	0
495	20240604	122100	258118536	1941	1941	1941	1941	0
496	20240604	122000	258118536	1941	1941	1941	1941	1
497	20240604	121900	258116595	1941	1941	1941	1941	0
498	20240604	121800	258116595	1941	1941	1941	1941	0
499	20240604	121700	258116595	1941	1941	1941	1941	0
500	20240604	121600	258116595	1941	1941	1941	1941	100
501	20240604	121500	257922495	1945	1945	1945	1945	0
502	20240604	121400	257922495	1945	1945	1945	1945	0
503	20240604	121300	257922495	1945	1945	1945	1945	0
504	20240604	121200	257922495	1945	1945	1945	1945	0
505	20240604	121100	257922495	1945	1945	1945	1945	0
506	20240604	121000	257922495	1945	1945	1945	1945	0
507	20240604	120900	257922495	1945	1945	1945	1945	1
508	20240604	120800	257920550	1945	1945	1945	1945	0
509	20240604	120700	257920550	1945	1945	1945	1945	0
510	20240604	120600	257920550	1945	1945	1945	1945	2
511	20240604	120500	257916660	1941	1941	1941	1941	0
512	20240604	120400	257916660	1941	1941	1941	1941	403
513	20240604	120300	257134437	1941	1941	1941	1941	0
514	20240604	120200	257134437	1941	1941	1941	1941	29
515	20240604	120100	257078148	1941	1941	1941	1941	0
516	20240604	120000	257078148	1941	1942	1942	1941	600
517	20240604	115900	255913376	1946	1946	1946	1946	0
518	20240604	115800	255913376	1946	1946	1946	1946	0
519	20240604	115700	255913376	1946	1946	1946	1946	0
520	20240604	115600	255913376	1946	1946	1946	1946	0
521	20240604	115500	255913376	1946	1946	1946	1946	0
522	20240604	115400	255913376	1946	1946	1946	1946	0
523	20240604	115300	255913376	1946	1946	1946	1946	0
524	20240604	115200	255913376	1946	1946	1946	1946	0
525	20240604	115100	255913376	1946	1946	1946	1946	0
526	20240604	115000	255913376	1946	1946	1946	1946	0
527	20240604	114900	255913376	1946	1946	1946	1946	100
528	20240604	114800	255718776	1947	1946	1947	1946	155
529	20240604	114700	255417001	1944	1944	1944	1944	189
530	20240604	114600	255049585	1947	1947	1947	1947	0
531	20240604	114500	255049585	1947	1947	1947	1947	0
532	20240604	114400	255049585	1947	1947	1947	1947	0
533	20240604	114300	255049585	1947	1947	1947	1947	0
534	20240604	114200	255049585	1947	1947	1947	1947	500
535	20240604	114100	254076085	1947	1947	1947	1947	0
536	20240604	114000	254076085	1947	1947	1947	1947	0
537	20240604	113900	254076085	1947	1947	1947	1947	0
538	20240604	113800	254076085	1947	1947	1947	1947	0
539	20240604	113700	254076085	1947	1947	1947	1947	1
540	20240604	113600	254074138	1947	1947	1947	1947	0
541	20240604	113500	254074138	1947	1947	1947	1947	0
542	20240604	113400	254074138	1947	1947	1947	1947	0
543	20240604	113300	254074138	1947	1947	1947	1947	200
544	20240604	113200	253684738	1947	1947	1947	1947	0
545	20240604	113100	253684738	1947	1947	1947	1947	0
546	20240604	113000	253684738	1947	1947	1947	1947	0
547	20240604	112900	253684738	1947	1947	1947	1947	0
548	20240604	112800	253684738	1947	1947	1947	1947	10
549	20240604	112700	253665268	1944	1944	1944	1944	220
550	20240604	112600	253237588	1948	1948	1948	1948	0
551	20240604	112500	253237588	1948	1948	1948	1948	0
552	20240604	112400	253237588	1948	1948	1948	1948	0
553	20240604	112300	253237588	1948	1948	1948	1948	0
554	20240604	112200	253237588	1948	1948	1948	1948	0
555	20240604	112100	253237588	1948	1948	1948	1948	0
556	20240604	112000	253237588	1948	1947	1948	1946	321
557	20240604	111900	252612886	1948	1948	1948	1948	0
558	20240604	111800	252612886	1948	1947	1948	1947	207
559	20240604	111700	252209841	1947	1947	1947	1947	10
560	20240604	111600	252190371	1946	1946	1946	1946	241
561	20240604	111500	251721385	1946	1946	1946	1946	0
562	20240604	111400	251721385	1946	1946	1946	1946	0
563	20240604	111300	251721385	1946	1946	1946	1946	122
564	20240604	111200	251483973	1947	1947	1947	1947	7
565	20240604	111100	251470344	1947	1947	1947	1947	3
566	20240604	111000	251464503	1948	1948	1948	1948	0
567	20240604	110900	251464503	1948	1948	1948	1948	0
568	20240604	110800	251464503	1948	1941	1948	1941	800
569	20240604	110700	249908442	1934	1934	1934	1934	0
570	20240604	110600	249908442	1934	1948	1948	1934	45
571	20240604	110500	249821342	1948	1948	1948	1948	0
572	20240604	110400	249821342	1948	1948	1948	1948	0
573	20240604	110300	249821342	1948	1948	1948	1948	0
574	20240604	110200	249821342	1948	1948	1948	1937	1350
575	20240604	110100	247198901	1948	1946	1948	1946	2316
576	20240604	110000	242689653	1946	1946	1946	1946	0
577	20240604	105900	242689653	1946	1937	1946	1937	610
578	20240604	105800	241507993	1939	1937	1939	1937	1764
579	20240604	105700	238090911	1937	1937	1937	1937	500
580	20240604	105600	237122411	1937	1937	1937	1937	0
581	20240604	105500	237122411	1937	1931	1937	1931	375
582	20240604	105400	236397845	1931	1934	1934	1931	1781
583	20240604	105300	232955392	1935	1937	1937	1935	661
584	20240604	105200	231676151	1946	1946	1946	1946	353
585	20240604	105100	230989213	1946	1946	1946	1946	0
586	20240604	105000	230989213	1946	1946	1946	1946	10
587	20240604	104900	230969753	1940	1940	1940	1940	429
588	20240604	104800	230137493	1946	1946	1946	1946	0
589	20240604	104700	230137493	1946	1945	1946	1945	293
590	20240604	104600	229567603	1945	1940	1945	1940	242
591	20240604	104500	229098063	1940	1940	1940	1940	0
592	20240604	104400	229098063	1940	1940	1940	1940	441
593	20240604	104300	228242523	1945	1945	1945	1945	0
594	20240604	104200	228242523	1945	1945	1945	1945	0
595	20240604	104100	228242523	1945	1940	1945	1938	239
596	20240604	104000	227779298	1945	1945	1945	1945	0
597	20240604	103900	227779298	1945	1945	1945	1945	300
598	20240604	103800	227195798	1946	1946	1946	1946	0
599	20240604	103700	227195798	1946	1940	1946	1940	112
600	20240604	103600	226978488	1940	1944	1945	1940	1283
601	20240604	103500	224484364	1946	1946	1946	1946	0
602	20240604	103400	224484364	1946	1946	1946	1946	0
603	20240604	103300	224484364	1946	1946	1946	1946	16
604	20240604	103200	224453228	1945	1946	1946	1945	138
605	20240604	103100	224184718	1947	1947	1947	1947	183
606	20240604	103000	223828417	1948	1948	1948	1948	0
607	20240604	102900	223828417	1948	1948	1948	1948	0
608	20240604	102800	223828417	1948	1948	1948	1948	0
609	20240604	102700	223828417	1948	1948	1948	1948	0
610	20240604	102600	223828417	1948	1948	1948	1948	305
611	20240604	102500	223234277	1948	1948	1948	1948	113
612	20240604	102400	223014153	1948	1948	1948	1948	50
613	20240604	102300	222916753	1948	1948	1948	1948	0
614	20240604	102200	222916753	1948	1943	1948	1943	10
615	20240604	102100	222897298	1948	1948	1948	1948	700
616	20240604	102000	221533698	1948	1948	1948	1948	0
617	20240604	101900	221533698	1948	1948	1948	1948	3
618	20240604	101800	221527854	1948	1948	1948	1948	0
619	20240604	101700	221527854	1948	1944	1948	1944	75
620	20240604	101600	221382050	1944	1944	1944	1944	15
621	20240604	101500	221352890	1943	1941	1943	1941	416
622	20240604	101400	220544624	1940	1942	1943	1940	177
623	20240604	101300	220201092	1942	1942	1942	1942	62
624	20240604	101200	220080688	1943	1943	1943	1943	429
625	20240604	101100	219247141	1943	1943	1943	1943	1204
626	20240604	101000	216907769	1943	1943	1943	1943	1010
627	20240604	100900	214945339	1936	1936	1936	1936	0
628	20240604	100800	214945339	1936	1939	1939	1936	5655
629	20240604	100700	203988829	1950	1950	1950	1950	0
630	20240604	100600	203988829	1950	1940	1950	1939	318
631	20240604	100500	203371915	1951	1951	1951	1951	0
632	20240604	100400	203371915	1951	1951	1951	1951	20
633	20240604	100300	203332895	1951	1952	1952	1951	6
634	20240604	100200	203321188	1953	1953	1953	1953	0
635	20240604	100100	203321188	1953	1953	1953	1953	0
636	20240604	100000	203321188	1953	1953	1953	1953	0
637	20240604	095900	203321188	1953	1954	1954	1953	162
638	20240604	095800	203004801	1954	1947	1954	1947	26
639	20240604	095700	202954123	1938	1947	1947	1938	221
640	20240604	095600	202524736	1938	1940	1940	1938	200
641	20240604	095500	202136790	1940	1940	1940	1940	500
642	20240604	095400	201166790	1950	1957	1957	1940	2318
643	20240604	095300	196665179	1958	1958	1958	1958	113
644	20240604	095200	196443925	1959	1950	1959	1946	2491
645	20240604	095100	191591481	1959	1951	1959	1950	131
646	20240604	095000	191335961	1960	1959	1960	1959	501
647	20240604	094900	190354304	1960	1955	1960	1955	520
648	20240604	094800	189337654	1957	1951	1960	1951	71
649	20240604	094700	189198974	1960	1951	1960	1951	60
650	20240604	094600	189081824	1960	1960	1960	1960	1
651	20240604	094500	189079864	1960	1960	1960	1960	0
652	20240604	094400	189079864	1960	1954	1960	1953	1861
653	20240604	094300	185437696	1960	1960	1960	1960	30
654	20240604	094200	185378896	1961	1961	1961	1961	10
655	20240604	094100	185359286	1961	1961	1961	1961	0
656	20240604	094000	185359286	1961	1961	1961	1961	45
657	20240604	093900	185271041	1962	1962	1962	1962	0
658	20240604	093800	185271041	1962	1962	1962	1962	0
659	20240604	093700	185271041	1962	1962	1962	1962	1
660	20240604	093600	185269079	1953	1962	1962	1953	905
661	20240604	093500	183493507	1962	1961	1962	1961	1000
662	20240604	093400	181532204	1962	1962	1962	1962	0
663	20240604	093300	181532204	1962	1962	1962	1962	1020
664	20240604	093200	179530964	1962	1961	1963	1961	3995
665	20240604	093100	171693560	1961	1959	1961	1959	4204
666	20240604	093000	163451877	1960	1952	1960	1952	2322
667	20240604	092900	158902057	1960	1951	1960	1951	2517
668	20240604	092800	153991381	1960	1951	1960	1951	26
669	20240604	092700	153940646	1959	1959	1959	1959	0
670	20240604	092600	153940646	1959	1959	1959	1959	0
671	20240604	092500	153940646	1959	1959	1959	1959	1
672	20240604	092400	153938687	1961	1961	1961	1961	105
673	20240604	092300	153732782	1962	1962	1963	1962	1012
674	20240604	092200	151747236	1963	1963	1963	1958	2097
675	20240604	092100	147635040	1958	1965	1965	1958	1158
676	20240604	092000	145367270	1963	1955	1963	1955	6326
677	20240604	091900	132967587	1957	1957	1957	1957	0
678	20240604	091800	132967587	1957	1956	1957	1956	550
679	20240604	091700	131891427	1959	1959	1959	1959	10
680	20240604	091600	131871837	1961	1959	1962	1959	1284
681	20240604	091500	129355958	1960	1954	1960	1954	7323
682	20240604	091400	115013212	1955	1949	1955	1949	23985
683	20240604	091300	68188756	1949	1949	1949	1949	1
684	20240604	091200	68186807	1950	1950	1950	1950	0
685	20240604	091100	68186807	1950	1950	1950	1950	0
686	20240604	091000	68186807	1950	1931	1953	1931	171
687	20240604	090900	67853079	1951	1949	1951	1949	10100
688	20240604	090800	48158929	1949	1949	1949	1949	50
689	20240604	090700	48061479	1950	1950	1950	1950	0
690	20240604	090600	48061479	1950	1943	1950	1943	10256
691	20240604	090500	28079867	1943	1942	1943	1942	5
692	20240604	090400	28070154	1927	1941	1941	1927	322
693	20240604	090300	27445300	1941	1938	1941	1924	708
694	20240604	090200	26082174	1939	1939	1939	1939	18
695	20240604	090100	26047272	1939	1939	1939	1939	200
696	20240604	090000	25659472	1939	1923	1939	1923	13320