KissMeData/389030/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	213000	138272467	1932	1932	1932	1932	1029
3	20240604	212900	138272467	1932	1932	1932	1932	0
4	20240604	212800	138272467	1932	1932	1932	1932	0
5	20240604	212700	138272467	1932	1932	1932	1932	0
6	20240604	212600	138272467	1932	1932	1932	1932	0
7	20240604	212500	138272467	1932	1932	1932	1932	0
8	20240604	212400	138272467	1932	1932	1932	1932	0
9	20240604	212300	138272467	1932	1932	1932	1932	0
10	20240604	212200	138272467	1932	1932	1932	1932	0
11	20240604	212100	138272467	1932	1932	1932	1932	0
12	20240604	212000	138272467	1932	1932	1932	1932	0
13	20240604	211900	138272467	1932	1932	1932	1932	0
14	20240604	211800	138272467	1932	1932	1932	1932	0
15	20240604	211700	138272467	1932	1932	1932	1932	0
16	20240604	211600	138272467	1932	1932	1932	1932	0
17	20240604	211500	138272467	1932	1932	1932	1932	0
18	20240604	211400	138272467	1932	1932	1932	1932	0
19	20240604	211300	138272467	1932	1932	1932	1932	0
20	20240604	211200	138272467	1932	1932	1932	1932	0
21	20240604	211100	138272467	1932	1932	1932	1932	0
22	20240604	211000	138272467	1932	1932	1932	1932	0
23	20240604	210900	138272467	1932	1932	1932	1932	0
24	20240604	210800	138272467	1932	1932	1932	1932	0
25	20240604	210700	138272467	1932	1932	1932	1932	0
26	20240604	210600	138272467	1932	1932	1932	1932	0
27	20240604	210500	138272467	1932	1932	1932	1932	0
28	20240604	210400	138272467	1932	1932	1932	1932	0
29	20240604	210300	138272467	1932	1932	1932	1932	0
30	20240604	210200	138272467	1932	1932	1932	1932	0
31	20240604	210100	138272467	1932	1932	1932	1932	0
32	20240604	210000	138272467	1932	1932	1932	1932	1029
33	20240604	205900	138272467	1932	1932	1932	1932	0
34	20240604	205800	138272467	1932	1932	1932	1932	0
35	20240604	205700	138272467	1932	1932	1932	1932	0
36	20240604	205600	138272467	1932	1932	1932	1932	0
37	20240604	205500	138272467	1932	1932	1932	1932	0
38	20240604	205400	138272467	1932	1932	1932	1932	0
39	20240604	205300	138272467	1932	1932	1932	1932	0
40	20240604	205200	138272467	1932	1932	1932	1932	0
41	20240604	205100	138272467	1932	1932	1932	1932	0
42	20240604	205000	138272467	1932	1932	1932	1932	0
43	20240604	204900	138272467	1932	1932	1932	1932	0
44	20240604	204800	138272467	1932	1932	1932	1932	0
45	20240604	204700	138272467	1932	1932	1932	1932	0
46	20240604	204600	138272467	1932	1932	1932	1932	0
47	20240604	204500	138272467	1932	1932	1932	1932	0
48	20240604	204400	138272467	1932	1932	1932	1932	0
49	20240604	204300	138272467	1932	1932	1932	1932	0
50	20240604	204200	138272467	1932	1932	1932	1932	0
51	20240604	204100	138272467	1932	1932	1932	1932	0
52	20240604	204000	138272467	1932	1932	1932	1932	0
53	20240604	203900	138272467	1932	1932	1932	1932	0
54	20240604	203800	138272467	1932	1932	1932	1932	0
55	20240604	203700	138272467	1932	1932	1932	1932	0
56	20240604	203600	138272467	1932	1932	1932	1932	0
57	20240604	203500	138272467	1932	1932	1932	1932	0
58	20240604	203400	138272467	1932	1932	1932	1932	0
59	20240604	203300	138272467	1932	1932	1932	1932	0
60	20240604	203200	138272467	1932	1932	1932	1932	0
61	20240604	203100	138272467	1932	1932	1932	1932	0
62	20240604	203000	138272467	1932	1932	1932	1932	1029
63	20240604	202900	138272467	1932	1932	1932	1932	0
64	20240604	202800	138272467	1932	1932	1932	1932	0
65	20240604	202700	138272467	1932	1932	1932	1932	0
66	20240604	202600	138272467	1932	1932	1932	1932	0
67	20240604	202500	138272467	1932	1932	1932	1932	0
68	20240604	202400	138272467	1932	1932	1932	1932	0
69	20240604	202300	138272467	1932	1932	1932	1932	0
70	20240604	202200	138272467	1932	1932	1932	1932	0
71	20240604	202100	138272467	1932	1932	1932	1932	0
72	20240604	202000	138272467	1932	1932	1932	1932	0
73	20240604	201900	138272467	1932	1932	1932	1932	0
74	20240604	201800	138272467	1932	1932	1932	1932	0
75	20240604	201700	138272467	1932	1932	1932	1932	0
76	20240604	201600	138272467	1932	1932	1932	1932	0
77	20240604	201500	138272467	1932	1932	1932	1932	0
78	20240604	201400	138272467	1932	1932	1932	1932	0
79	20240604	201300	138272467	1932	1932	1932	1932	0
80	20240604	201200	138272467	1932	1932	1932	1932	0
81	20240604	201100	138272467	1932	1932	1932	1932	0
82	20240604	201000	138272467	1932	1932	1932	1932	0
83	20240604	200900	138272467	1932	1932	1932	1932	0
84	20240604	200800	138272467	1932	1932	1932	1932	0
85	20240604	200700	138272467	1932	1932	1932	1932	0
86	20240604	200600	138272467	1932	1932	1932	1932	0
87	20240604	200500	138272467	1932	1932	1932	1932	0
88	20240604	200400	138272467	1932	1932	1932	1932	0
89	20240604	200300	138272467	1932	1932	1932	1932	0
90	20240604	200200	138272467	1932	1932	1932	1932	0
91	20240604	200100	138272467	1932	1932	1932	1932	0
92	20240604	200000	138272467	1932	1932	1932	1932	1029
93	20240604	195900	138272467	1932	1932	1932	1932	0
94	20240604	195800	138272467	1932	1932	1932	1932	0
95	20240604	195700	138272467	1932	1932	1932	1932	0
96	20240604	195600	138272467	1932	1932	1932	1932	0
97	20240604	195500	138272467	1932	1932	1932	1932	0
98	20240604	195400	138272467	1932	1932	1932	1932	0
99	20240604	195300	138272467	1932	1932	1932	1932	0
100	20240604	195200	138272467	1932	1932	1932	1932	0
101	20240604	195100	138272467	1932	1932	1932	1932	0
102	20240604	195000	138272467	1932	1932	1932	1932	0
103	20240604	194900	138272467	1932	1932	1932	1932	0
104	20240604	194800	138272467	1932	1932	1932	1932	0
105	20240604	194700	138272467	1932	1932	1932	1932	0
106	20240604	194600	138272467	1932	1932	1932	1932	0
107	20240604	194500	138272467	1932	1932	1932	1932	0
108	20240604	194400	138272467	1932	1932	1932	1932	0
109	20240604	194300	138272467	1932	1932	1932	1932	0
110	20240604	194200	138272467	1932	1932	1932	1932	0
111	20240604	194100	138272467	1932	1932	1932	1932	0
112	20240604	194000	138272467	1932	1932	1932	1932	0
113	20240604	193900	138272467	1932	1932	1932	1932	0
114	20240604	193800	138272467	1932	1932	1932	1932	0
115	20240604	193700	138272467	1932	1932	1932	1932	0
116	20240604	193600	138272467	1932	1932	1932	1932	0
117	20240604	193500	138272467	1932	1932	1932	1932	0
118	20240604	193400	138272467	1932	1932	1932	1932	0
119	20240604	193300	138272467	1932	1932	1932	1932	0
120	20240604	193200	138272467	1932	1932	1932	1932	0
121	20240604	193100	138272467	1932	1932	1932	1932	0
122	20240604	193000	138272467	1932	1932	1932	1932	1029
123	20240604	192900	138272467	1932	1932	1932	1932	0
124	20240604	192800	138272467	1932	1932	1932	1932	0
125	20240604	192700	138272467	1932	1932	1932	1932	0
126	20240604	192600	138272467	1932	1932	1932	1932	0
127	20240604	192500	138272467	1932	1932	1932	1932	0
128	20240604	192400	138272467	1932	1932	1932	1932	0
129	20240604	192300	138272467	1932	1932	1932	1932	0
130	20240604	192200	138272467	1932	1932	1932	1932	0
131	20240604	192100	138272467	1932	1932	1932	1932	0
132	20240604	192000	138272467	1932	1932	1932	1932	0
133	20240604	191900	138272467	1932	1932	1932	1932	0
134	20240604	191800	138272467	1932	1932	1932	1932	0
135	20240604	191700	138272467	1932	1932	1932	1932	0
136	20240604	191600	138272467	1932	1932	1932	1932	0
137	20240604	191500	138272467	1932	1932	1932	1932	0
138	20240604	191400	138272467	1932	1932	1932	1932	0
139	20240604	191300	138272467	1932	1932	1932	1932	0
140	20240604	191200	138272467	1932	1932	1932	1932	0
141	20240604	191100	138272467	1932	1932	1932	1932	0
142	20240604	191000	138272467	1932	1932	1932	1932	0
143	20240604	190900	138272467	1932	1932	1932	1932	0
144	20240604	190800	138272467	1932	1932	1932	1932	0
145	20240604	190700	138272467	1932	1932	1932	1932	0
146	20240604	190600	138272467	1932	1932	1932	1932	0
147	20240604	190500	138272467	1932	1932	1932	1932	0
148	20240604	190400	138272467	1932	1932	1932	1932	0
149	20240604	190300	138272467	1932	1932	1932	1932	0
150	20240604	190200	138272467	1932	1932	1932	1932	0
151	20240604	190100	138272467	1932	1932	1932	1932	0
152	20240604	190000	138272467	1932	1932	1932	1932	1029
153	20240604	185900	138272467	1932	1932	1932	1932	0
154	20240604	185800	138272467	1932	1932	1932	1932	0
155	20240604	185700	138272467	1932	1932	1932	1932	0
156	20240604	185600	138272467	1932	1932	1932	1932	0
157	20240604	185500	138272467	1932	1932	1932	1932	0
158	20240604	185400	138272467	1932	1932	1932	1932	0
159	20240604	185300	138272467	1932	1932	1932	1932	0
160	20240604	185200	138272467	1932	1932	1932	1932	0
161	20240604	185100	138272467	1932	1932	1932	1932	0
162	20240604	185000	138272467	1932	1932	1932	1932	0
163	20240604	184900	138272467	1932	1932	1932	1932	0
164	20240604	184800	138272467	1932	1932	1932	1932	0
165	20240604	184700	138272467	1932	1932	1932	1932	0
166	20240604	184600	138272467	1932	1932	1932	1932	0
167	20240604	184500	138272467	1932	1932	1932	1932	0
168	20240604	184400	138272467	1932	1932	1932	1932	0
169	20240604	184300	138272467	1932	1932	1932	1932	0
170	20240604	184200	138272467	1932	1932	1932	1932	0
171	20240604	184100	138272467	1932	1932	1932	1932	0
172	20240604	184000	138272467	1932	1932	1932	1932	0
173	20240604	183900	138272467	1932	1932	1932	1932	0
174	20240604	183800	138272467	1932	1932	1932	1932	0
175	20240604	183700	138272467	1932	1932	1932	1932	0
176	20240604	183600	138272467	1932	1932	1932	1932	0
177	20240604	183500	138272467	1932	1932	1932	1932	0
178	20240604	183400	138272467	1932	1932	1932	1932	0
179	20240604	183300	138272467	1932	1932	1932	1932	0
180	20240604	183200	138272467	1932	1932	1932	1932	0
181	20240604	183100	138272467	1932	1932	1932	1932	0
182	20240604	183000	138272467	1932	1932	1932	1932	1029
183	20240604	182900	138272467	1932	1932	1932	1932	0
184	20240604	182800	138272467	1932	1932	1932	1932	0
185	20240604	182700	138272467	1932	1932	1932	1932	0
186	20240604	182600	138272467	1932	1932	1932	1932	0
187	20240604	182500	138272467	1932	1932	1932	1932	0
188	20240604	182400	138272467	1932	1932	1932	1932	0
189	20240604	182300	138272467	1932	1932	1932	1932	0
190	20240604	182200	138272467	1932	1932	1932	1932	0
191	20240604	182100	138272467	1932	1932	1932	1932	0
192	20240604	182000	138272467	1932	1932	1932	1932	0
193	20240604	181900	138272467	1932	1932	1932	1932	0
194	20240604	181800	138272467	1932	1932	1932	1932	0
195	20240604	181700	138272467	1932	1932	1932	1932	0
196	20240604	181600	138272467	1932	1932	1932	1932	0
197	20240604	181500	138272467	1932	1932	1932	1932	0
198	20240604	181400	138272467	1932	1932	1932	1932	0
199	20240604	181300	138272467	1932	1932	1932	1932	0
200	20240604	181200	138272467	1932	1932	1932	1932	0
201	20240604	181100	138272467	1932	1932	1932	1932	0
202	20240604	181000	138272467	1932	1932	1932	1932	0
203	20240604	180900	138272467	1932	1932	1932	1932	0
204	20240604	180800	138272467	1932	1932	1932	1932	0
205	20240604	180700	138272467	1932	1932	1932	1932	0
206	20240604	180600	138272467	1932	1932	1932	1932	0
207	20240604	180500	138272467	1932	1932	1932	1932	0
208	20240604	180400	138272467	1932	1932	1932	1932	0
209	20240604	180300	138272467	1932	1932	1932	1932	0
210	20240604	180200	138272467	1932	1932	1932	1932	0
211	20240604	180100	138272467	1932	1932	1932	1932	0
212	20240604	180000	138272467	1932	1932	1932	1932	1029
213	20240604	175900	138272467	1932	1932	1932	1932	0
214	20240604	175800	138272467	1932	1932	1932	1932	0
215	20240604	175700	138272467	1932	1932	1932	1932	0
216	20240604	175600	138272467	1932	1932	1932	1932	0
217	20240604	175500	138272467	1932	1932	1932	1932	0
218	20240604	175400	138272467	1932	1932	1932	1932	0
219	20240604	175300	138272467	1932	1932	1932	1932	0
220	20240604	175200	138272467	1932	1932	1932	1932	0
221	20240604	175100	138272467	1932	1932	1932	1932	0
222	20240604	175000	138272467	1932	1932	1932	1932	0
223	20240604	174900	138272467	1932	1932	1932	1932	0
224	20240604	174800	138272467	1932	1932	1932	1932	0
225	20240604	174700	138272467	1932	1932	1932	1932	0
226	20240604	174600	138272467	1932	1932	1932	1932	0
227	20240604	174500	138272467	1932	1932	1932	1932	0
228	20240604	174400	138272467	1932	1932	1932	1932	0
229	20240604	174300	138272467	1932	1932	1932	1932	0
230	20240604	174200	138272467	1932	1932	1932	1932	0
231	20240604	174100	138272467	1932	1932	1932	1932	0
232	20240604	174000	138272467	1932	1932	1932	1932	0
233	20240604	173900	138272467	1932	1932	1932	1932	0
234	20240604	173800	138272467	1932	1932	1932	1932	0
235	20240604	173700	138272467	1932	1932	1932	1932	0
236	20240604	173600	138272467	1932	1932	1932	1932	0
237	20240604	173500	138272467	1932	1932	1932	1932	0
238	20240604	173400	138272467	1932	1932	1932	1932	0
239	20240604	173300	138272467	1932	1932	1932	1932	0
240	20240604	173200	138272467	1932	1932	1932	1932	0
241	20240604	173100	138272467	1932	1932	1932	1932	0
242	20240604	173000	138272467	1932	1932	1932	1932	1029
243	20240604	172900	138272467	1932	1932	1932	1932	0
244	20240604	172800	138272467	1932	1932	1932	1932	0
245	20240604	172700	138272467	1932	1932	1932	1932	0
246	20240604	172600	138272467	1932	1932	1932	1932	0
247	20240604	172500	138272467	1932	1932	1932	1932	0
248	20240604	172400	138272467	1932	1932	1932	1932	0
249	20240604	172300	138272467	1932	1932	1932	1932	0
250	20240604	172200	138272467	1932	1932	1932	1932	0
251	20240604	172100	138272467	1932	1932	1932	1932	0
252	20240604	172000	138272467	1932	1932	1932	1932	0
253	20240604	171900	138272467	1932	1932	1932	1932	0
254	20240604	171800	138272467	1932	1932	1932	1932	0
255	20240604	171700	138272467	1932	1932	1932	1932	0
256	20240604	171600	138272467	1932	1932	1932	1932	0
257	20240604	171500	138272467	1932	1932	1932	1932	0
258	20240604	171400	138272467	1932	1932	1932	1932	0
259	20240604	171300	138272467	1932	1932	1932	1932	0
260	20240604	171200	138272467	1932	1932	1932	1932	0
261	20240604	171100	138272467	1932	1932	1932	1932	0
262	20240604	171000	138272467	1932	1932	1932	1932	0
263	20240604	170900	138272467	1932	1932	1932	1932	0
264	20240604	170800	138272467	1932	1932	1932	1932	0
265	20240604	170700	138272467	1932	1932	1932	1932	0
266	20240604	170600	138272467	1932	1932	1932	1932	0
267	20240604	170500	138272467	1932	1932	1932	1932	0
268	20240604	170400	138272467	1932	1932	1932	1932	0
269	20240604	170300	138272467	1932	1932	1932	1932	0
270	20240604	170200	138272467	1932	1932	1932	1932	0
271	20240604	170100	138272467	1932	1932	1932	1932	0
272	20240604	170000	138272467	1932	1932	1932	1932	1029
273	20240604	165900	138272467	1932	1932	1932	1932	0
274	20240604	165800	138272467	1932	1932	1932	1932	0
275	20240604	165700	138272467	1932	1932	1932	1932	0
276	20240604	165600	138272467	1932	1932	1932	1932	0
277	20240604	165500	138272467	1932	1932	1932	1932	0
278	20240604	165400	138272467	1932	1932	1932	1932	0
279	20240604	165300	138272467	1932	1932	1932	1932	0
280	20240604	165200	138272467	1932	1932	1932	1932	0
281	20240604	165100	138272467	1932	1932	1932	1932	0
282	20240604	165000	138272467	1932	1932	1932	1932	0
283	20240604	164900	138272467	1932	1932	1932	1932	0
284	20240604	164800	138272467	1932	1932	1932	1932	0
285	20240604	164700	138272467	1932	1932	1932	1932	0
286	20240604	164600	138272467	1932	1932	1932	1932	0
287	20240604	164500	138272467	1932	1932	1932	1932	0
288	20240604	164400	138272467	1932	1932	1932	1932	0
289	20240604	164300	138272467	1932	1932	1932	1932	0
290	20240604	164200	138272467	1932	1932	1932	1932	0
291	20240604	164100	138272467	1932	1932	1932	1932	0
292	20240604	164000	138272467	1932	1932	1932	1932	0
293	20240604	163900	138272467	1932	1932	1932	1932	0
294	20240604	163800	138272467	1932	1932	1932	1932	0
295	20240604	163700	138272467	1932	1932	1932	1932	0
296	20240604	163600	138272467	1932	1932	1932	1932	0
297	20240604	163500	138272467	1932	1932	1932	1932	0
298	20240604	163400	138272467	1932	1932	1932	1932	0
299	20240604	163300	138272467	1932	1932	1932	1932	0
300	20240604	163200	138272467	1932	1932	1932	1932	0
301	20240604	163100	138272467	1932	1932	1932	1932	0
302	20240604	163000	138272467	1932	1932	1932	1932	1029
303	20240604	162900	138272467	1932	1932	1932	1932	0
304	20240604	162800	138272467	1932	1932	1932	1932	0
305	20240604	162700	138272467	1932	1932	1932	1932	0
306	20240604	162600	138272467	1932	1932	1932	1932	0
307	20240604	162500	138272467	1932	1932	1932	1932	0
308	20240604	162400	138272467	1932	1932	1932	1932	0
309	20240604	162300	138272467	1932	1932	1932	1932	0
310	20240604	162200	138272467	1932	1932	1932	1932	0
311	20240604	162100	138272467	1932	1932	1932	1932	0
312	20240604	162000	138272467	1932	1932	1932	1932	0
313	20240604	161900	138272467	1932	1932	1932	1932	0
314	20240604	161800	138272467	1932	1932	1932	1932	0
315	20240604	161700	138272467	1932	1932	1932	1932	0
316	20240604	161600	138272467	1932	1932	1932	1932	0
317	20240604	161500	138272467	1932	1932	1932	1932	0
318	20240604	161400	138272467	1932	1932	1932	1932	0
319	20240604	161300	138272467	1932	1932	1932	1932	0
320	20240604	161200	138272467	1932	1932	1932	1932	0
321	20240604	161100	138272467	1932	1932	1932	1932	0
322	20240604	161000	138272467	1932	1932	1932	1932	0
323	20240604	160900	138272467	1932	1932	1932	1932	0
324	20240604	160800	138272467	1932	1932	1932	1932	0
325	20240604	160700	138272467	1932	1932	1932	1932	0
326	20240604	160600	138272467	1932	1932	1932	1932	0
327	20240604	160500	138272467	1932	1932	1932	1932	0
328	20240604	160400	138272467	1932	1932	1932	1932	0
329	20240604	160300	138272467	1932	1932	1932	1932	0
330	20240604	160200	138272467	1932	1932	1932	1932	0
331	20240604	160100	138272467	1932	1932	1932	1932	0
332	20240604	160000	138272467	1932	1932	1932	1932	1029
333	20240604	155900	138272467	1932	1932	1932	1932	0
334	20240604	155800	138272467	1932	1932	1932	1932	0
335	20240604	155700	138272467	1932	1932	1932	1932	0
336	20240604	155600	138272467	1932	1932	1932	1932	0
337	20240604	155500	138272467	1932	1932	1932	1932	0
338	20240604	155400	138272467	1932	1932	1932	1932	0
339	20240604	155300	138272467	1932	1932	1932	1932	0
340	20240604	155200	138272467	1932	1932	1932	1932	0
341	20240604	155100	138272467	1932	1932	1932	1932	0
342	20240604	155000	138272467	1932	1932	1932	1932	0
343	20240604	154900	138272467	1932	1932	1932	1932	0
344	20240604	154800	138272467	1932	1932	1932	1932	0
345	20240604	154700	138272467	1932	1932	1932	1932	0
346	20240604	154600	138272467	1932	1932	1932	1932	0
347	20240604	154500	138272467	1932	1932	1932	1932	0
348	20240604	154400	138272467	1932	1932	1932	1932	0
349	20240604	154300	138272467	1932	1932	1932	1932	0
350	20240604	154200	138272467	1932	1932	1932	1932	0
351	20240604	154100	138272467	1932	1932	1932	1932	0
352	20240604	154000	138272467	1932	1932	1932	1932	0
353	20240604	153900	138272467	1932	1932	1932	1932	0
354	20240604	153800	138272467	1932	1932	1932	1932	0
355	20240604	153700	138272467	1932	1932	1932	1932	0
356	20240604	153600	138272467	1932	1932	1932	1932	0
357	20240604	153500	138272467	1932	1932	1932	1932	0
358	20240604	153400	138272467	1932	1932	1932	1932	0
359	20240604	153300	138272467	1932	1932	1932	1932	0
360	20240604	153200	138272467	1932	1932	1932	1932	0
361	20240604	153100	138272467	1932	1932	1932	1932	0
362	20240604	153000	138272467	1932	1932	1932	1932	2058
363	20240604	152900	136284439	1951	1951	1951	1951	0
364	20240604	152800	136284439	1951	1951	1951	1951	0
365	20240604	152700	136284439	1951	1951	1951	1951	0
366	20240604	152600	136284439	1951	1951	1951	1951	0
367	20240604	152500	136284439	1951	1951	1951	1951	0
368	20240604	152400	136284439	1951	1951	1951	1951	0
369	20240604	152300	136284439	1951	1951	1951	1951	0
370	20240604	152200	136284439	1951	1951	1951	1951	0
371	20240604	152100	136284439	1951	1951	1951	1951	0
372	20240604	152000	136284439	1951	1951	1951	1951	0
373	20240604	151900	136284439	1951	1934	1951	1934	1512
374	20240604	151800	133352542	1934	1934	1934	1934	133
375	20240604	151700	133095320	1924	1924	1924	1924	33
376	20240604	151600	133031828	1924	1924	1924	1924	150
377	20240604	151500	132743228	1924	1938	1938	1924	40
378	20240604	151400	132666239	1938	1938	1938	1938	0
379	20240604	151300	132666239	1938	1938	1938	1938	2
380	20240604	151200	132662363	1938	1938	1938	1938	0
381	20240604	151100	132662363	1938	1938	1938	1938	200
382	20240604	151000	132274763	1939	1938	1939	1938	200
383	20240604	150900	131887124	1939	1939	1939	1939	0
384	20240604	150800	131887124	1939	1939	1939	1939	0
385	20240604	150700	131887124	1939	1938	1939	1938	200
386	20240604	150600	131499500	1938	1938	1938	1938	409
387	20240604	150500	130706858	1938	1938	1938	1938	100
388	20240604	150400	130513058	1925	1925	1925	1925	0
389	20240604	150300	130513058	1925	1925	1925	1925	529
390	20240604	150200	129494733	1925	1925	1925	1925	0
391	20240604	150100	129494733	1925	1925	1925	1925	316
392	20240604	150000	128886433	1925	1925	1925	1925	61
393	20240604	145900	128769008	1935	1935	1935	1935	0
394	20240604	145800	128769008	1935	1935	1935	1935	1
395	20240604	145700	128767073	1935	1935	1935	1935	1
396	20240604	145600	128765138	1925	1925	1925	1925	58
397	20240604	145500	128653488	1936	1936	1936	1936	0
398	20240604	145400	128653488	1936	1936	1936	1936	0
399	20240604	145300	128653488	1936	1925	1936	1925	88
400	20240604	145200	128484022	1925	1925	1925	1925	33
401	20240604	145100	128420497	1925	1925	1925	1925	0
402	20240604	145000	128420497	1925	1926	1926	1925	90
403	20240604	144900	128247205	1925	1925	1925	1925	100
404	20240604	144800	128054705	1925	1925	1925	1925	0
405	20240604	144700	128054705	1925	1925	1925	1925	0
406	20240604	144600	128054705	1925	1925	1925	1925	63
407	20240604	144500	127933430	1937	1937	1937	1937	0
408	20240604	144400	127933430	1937	1937	1937	1937	0
409	20240604	144300	127933430	1937	1937	1937	1937	37
410	20240604	144200	127861761	1923	1927	1927	1923	75
411	20240604	144100	127717456	1927	1927	1927	1927	100
412	20240604	144000	127524756	1923	1923	1923	1923	0
413	20240604	143900	127524756	1923	1923	1923	1923	68
414	20240604	143800	127393992	1925	1926	1926	1925	337
415	20240604	143700	126745266	1926	1927	1928	1926	404
416	20240604	143600	125966958	1927	1927	1927	1926	3755
417	20240604	143500	118732834	1927	1928	1928	1927	144
418	20240604	143400	118455293	1928	1928	1928	1928	0
419	20240604	143300	118455293	1928	1928	1928	1928	150
420	20240604	143200	118166093	1927	1928	1928	1927	111
421	20240604	143100	117952154	1929	1929	1929	1928	4103
422	20240604	143000	110041549	1928	1930	1930	1928	400
423	20240604	142900	109270346	1930	1930	1930	1928	2585
424	20240604	142800	104282482	1931	1932	1932	1931	582
425	20240604	142700	103158609	1933	1933	1933	1933	0
426	20240604	142600	103158609	1933	1933	1933	1933	0
427	20240604	142500	103158609	1933	1933	1933	1933	59
428	20240604	142400	103044562	1933	1933	1933	1933	0
429	20240604	142300	103044562	1933	1933	1933	1933	0
430	20240604	142200	103044562	1933	1933	1933	1933	0
431	20240604	142100	103044562	1933	1932	1933	1932	408
432	20240604	142000	102256209	1932	1933	1933	1932	690
433	20240604	141900	100922854	1933	1933	1933	1933	0
434	20240604	141800	100922854	1933	1933	1933	1933	55
435	20240604	141700	100816539	1933	1933	1933	1933	0
436	20240604	141600	100816539	1933	1933	1933	1933	0
437	20240604	141500	100816539	1933	1933	1933	1933	0
438	20240604	141400	100816539	1933	1933	1933	1933	58
439	20240604	141300	100704425	1933	1933	1933	1933	0
440	20240604	141200	100704425	1933	1933	1933	1933	0
441	20240604	141100	100704425	1933	1933	1933	1933	73
442	20240604	141000	100563316	1939	1933	1939	1933	2
443	20240604	140900	100559444	1933	1933	1933	1933	1000
444	20240604	140800	98626444	1933	1934	1934	1933	390
445	20240604	140700	97872564	1934	1938	1938	1934	130
446	20240604	140600	97620904	1939	1939	1939	1939	0
447	20240604	140500	97620904	1939	1939	1939	1939	0
448	20240604	140400	97620904	1939	1939	1939	1939	8
449	20240604	140300	97605392	1940	1940	1940	1940	0
450	20240604	140200	97605392	1940	1940	1940	1940	0
451	20240604	140100	97605392	1940	1940	1940	1940	0
452	20240604	140000	97605392	1940	1940	1940	1940	3
453	20240604	135900	97599572	1940	1940	1940	1940	0
454	20240604	135800	97599572	1940	1940	1940	1940	0
455	20240604	135700	97599572	1940	1940	1940	1939	76
456	20240604	135600	97452142	1948	1948	1948	1948	0
457	20240604	135500	97452142	1948	1940	1948	1940	300
458	20240604	135400	96869342	1940	1940	1940	1940	0
459	20240604	135300	96869342	1940	1940	1940	1940	50
460	20240604	135200	96772342	1940	1940	1940	1940	0
461	20240604	135100	96772342	1940	1940	1940	1940	4
462	20240604	135000	96764582	1940	1940	1940	1940	59
463	20240604	134900	96650122	1948	1948	1948	1948	0
464	20240604	134800	96650122	1948	1948	1948	1948	0
465	20240604	134700	96650122	1948	1940	1948	1940	2
466	20240604	134600	96646234	1940	1940	1940	1940	61
467	20240604	134500	96527894	1940	1940	1940	1940	0
468	20240604	134400	96527894	1940	1940	1940	1940	0
469	20240604	134300	96527894	1940	1940	1940	1940	56
470	20240604	134200	96419254	1940	1940	1940	1940	1
471	20240604	134100	96417314	1948	1948	1948	1948	0
472	20240604	134000	96417314	1948	1940	1948	1940	2
473	20240604	133900	96413426	1940	1940	1940	1940	66
474	20240604	133800	96285386	1940	1940	1940	1940	0
475	20240604	133700	96285386	1940	1940	1940	1940	0
476	20240604	133600	96285386	1940	1940	1940	1940	60
477	20240604	133500	96168986	1949	1949	1949	1949	0
478	20240604	133400	96168986	1949	1949	1949	1949	0
479	20240604	133300	96168986	1949	1940	1949	1940	2
480	20240604	133200	96165097	1940	1940	1949	1940	56
481	20240604	133100	96056448	1940	1940	1940	1940	0
482	20240604	133000	96056448	1940	1940	1940	1940	0
483	20240604	132900	96056448	1940	1940	1940	1940	49
484	20240604	132800	95961388	1946	1946	1946	1946	78
485	20240604	132700	95809600	1946	1940	1946	1940	53
486	20240604	132600	95706774	1940	1940	1940	1940	0
487	20240604	132500	95706774	1940	1940	1940	1940	52
488	20240604	132400	95605894	1945	1945	1945	1945	1931
489	20240604	132300	91850099	1946	1946	1946	1946	391
490	20240604	132200	91089213	1946	1946	1946	1946	59
491	20240604	132100	90974399	1945	1945	1945	1945	48
492	20240604	132000	90881039	1945	1940	1945	1940	2
493	20240604	131900	90877154	1940	1940	1940	1940	0
494	20240604	131800	90877154	1940	1940	1940	1940	56
495	20240604	131700	90768514	1940	1940	1940	1940	0
496	20240604	131600	90768514	1940	1940	1940	1940	0
497	20240604	131500	90768514	1940	1940	1940	1940	54
498	20240604	131400	90663754	1945	1945	1945	1945	0
499	20240604	131300	90663754	1945	1939	1945	1939	82
500	20240604	131200	90504270	1939	1939	1939	1939	0
501	20240604	131100	90504270	1939	1939	1939	1939	43
502	20240604	131000	90420893	1945	1939	1945	1939	2
503	20240604	130900	90417009	1938	1938	1938	1938	0
504	20240604	130800	90417009	1938	1938	1938	1938	64
505	20240604	130700	90292977	1938	1938	1938	1938	0
506	20240604	130600	90292977	1938	1938	1938	1938	0
507	20240604	130500	90292977	1938	1938	1938	1938	54
508	20240604	130400	90188325	1938	1938	1938	1938	0
509	20240604	130300	90188325	1938	1938	1938	1938	0
510	20240604	130200	90188325	1938	1938	1938	1938	0
511	20240604	130100	90188325	1938	1938	1938	1938	58
512	20240604	130000	90075921	1942	1942	1942	1942	50
513	20240604	125900	89978821	1942	1942	1942	1942	388
514	20240604	125800	89225325	1942	1942	1942	1942	57
515	20240604	125700	89114631	1942	1942	1942	1942	0
516	20240604	125600	89114631	1942	1942	1942	1942	0
517	20240604	125500	89114631	1942	1942	1942	1942	55
518	20240604	125400	89007821	1942	1939	1942	1939	6
519	20240604	125300	88996175	1939	1939	1939	1939	0
520	20240604	125200	88996175	1939	1939	1939	1939	0
521	20240604	125100	88996175	1939	1939	1939	1939	51
522	20240604	125000	88897286	1938	1938	1938	1938	0
523	20240604	124900	88897286	1938	1938	1938	1938	0
524	20240604	124800	88897286	1938	1938	1938	1938	0
525	20240604	124700	88897286	1938	1939	1939	1938	2
526	20240604	124600	88893409	1942	1942	1942	1942	0
527	20240604	124500	88893409	1942	1942	1942	1942	38
528	20240604	124400	88819613	1938	1938	1938	1938	48
529	20240604	124300	88726589	1938	1938	1938	1938	0
530	20240604	124200	88726589	1938	1938	1938	1938	0
531	20240604	124100	88726589	1938	1938	1938	1938	0
532	20240604	124000	88726589	1938	1938	1938	1938	55
533	20240604	123900	88619999	1939	1939	1939	1939	17
534	20240604	123800	88587036	1939	1939	1939	1939	0
535	20240604	123700	88587036	1939	1937	1939	1937	364
536	20240604	123600	87881324	1937	1937	1937	1937	3
537	20240604	123500	87875513	1933	1933	1933	1933	200
538	20240604	123400	87488913	1933	1933	1933	1933	0
539	20240604	123300	87488913	1933	1933	1933	1933	59
540	20240604	123200	87374866	1932	1932	1932	1932	0
541	20240604	123100	87374866	1932	1932	1932	1932	0
542	20240604	123000	87374866	1932	1932	1932	1932	56
543	20240604	122900	87266674	1937	1937	1937	1937	0
544	20240604	122800	87266674	1937	1937	1937	1937	0
545	20240604	122700	87266674	1937	1937	1937	1937	0
546	20240604	122600	87266674	1937	1937	1937	1932	4001
547	20240604	122500	79530228	1937	1937	1937	1937	0
548	20240604	122400	79530228	1937	1937	1937	1937	50
549	20240604	122300	79433378	1937	1937	1937	1937	92
550	20240604	122200	79255174	1945	1945	1945	1945	0
551	20240604	122100	79255174	1945	1937	1945	1937	907
552	20240604	122000	77498259	1936	1936	1936	1936	0
553	20240604	121900	77498259	1936	1936	1936	1936	56
554	20240604	121800	77389843	1936	1936	1936	1936	0
555	20240604	121700	77389843	1936	1936	1936	1936	0
556	20240604	121600	77389843	1936	1936	1936	1936	54
557	20240604	121500	77285299	1936	1936	1936	1936	100
558	20240604	121400	77091699	1936	1936	1936	1936	0
559	20240604	121300	77091699	1936	1936	1936	1936	0
560	20240604	121200	77091699	1936	1936	1936	1936	49
561	20240604	121100	76996835	1936	1936	1936	1936	0
562	20240604	121000	76996835	1936	1936	1936	1936	0
563	20240604	120900	76996835	1936	1936	1936	1936	59
564	20240604	120800	76882611	1936	1936	1936	1936	30
565	20240604	120700	76824531	1936	1936	1936	1936	0
566	20240604	120600	76824531	1936	1936	1936	1936	0
567	20240604	120500	76824531	1936	1936	1936	1936	48
568	20240604	120400	76731603	1936	1936	1936	1936	0
569	20240604	120300	76731603	1936	1936	1936	1936	0
570	20240604	120200	76731603	1936	1937	1937	1936	370
571	20240604	120100	76015237	1940	1940	1940	1940	0
572	20240604	120000	76015237	1940	1936	1940	1936	178
573	20240604	115900	75670517	1936	1936	1936	1936	0
574	20240604	115800	75670517	1936	1936	1936	1936	59
575	20240604	115700	75556293	1936	1936	1936	1936	0
576	20240604	115600	75556293	1936	1936	1936	1936	0
577	20240604	115500	75556293	1936	1936	1936	1936	60
578	20240604	115400	75440133	1935	1935	1935	1935	0
579	20240604	115300	75440133	1935	1935	1935	1935	0
580	20240604	115200	75440133	1935	1935	1935	1935	0
581	20240604	115100	75440133	1935	1935	1935	1935	54
582	20240604	115000	75335643	1935	1935	1935	1935	0
583	20240604	114900	75335643	1935	1935	1935	1935	0
584	20240604	114800	75335643	1935	1935	1935	1935	58
585	20240604	114700	75223413	1945	1945	1945	1945	0
586	20240604	114600	75223413	1945	1945	1945	1945	0
587	20240604	114500	75223413	1945	1945	1945	1945	0
588	20240604	114400	75223413	1945	1944	1945	1944	220
589	20240604	114300	74795719	1935	1935	1935	1935	0
590	20240604	114200	74795719	1935	1935	1935	1935	0
591	20240604	114100	74795719	1935	1935	1935	1935	43
592	20240604	114000	74712514	1935	1935	1935	1935	0
593	20240604	113900	74712514	1935	1940	1940	1935	363
594	20240604	113800	74008974	1944	1944	1944	1944	0
595	20240604	113700	74008974	1944	1944	1944	1944	51
596	20240604	113600	73909830	1944	1944	1944	1944	0
597	20240604	113500	73909830	1944	1944	1944	1944	39
598	20240604	113400	73834014	1940	1940	1940	1940	59
599	20240604	113300	73719554	1944	1944	1944	1944	5
600	20240604	113200	73709834	1940	1940	1940	1940	21
601	20240604	113100	73669094	1940	1940	1940	1940	0
602	20240604	113000	73669094	1940	1940	1940	1940	255
603	20240604	112900	73174394	1940	1940	1940	1940	0
604	20240604	112800	73174394	1940	1940	1940	1940	0
605	20240604	112700	73174394	1940	1940	1940	1940	62
606	20240604	112600	73054114	1940	1940	1940	1940	0
607	20240604	112500	73054114	1940	1940	1940	1940	0
608	20240604	112400	73054114	1940	1940	1940	1940	0
609	20240604	112300	73054114	1940	1940	1940	1940	44
610	20240604	112200	72968754	1940	1940	1940	1940	0
611	20240604	112100	72968754	1940	1940	1940	1940	0
612	20240604	112000	72968754	1940	1940	1940	1940	41
613	20240604	111900	72889214	1940	1940	1940	1940	0
614	20240604	111800	72889214	1940	1940	1940	1940	0
615	20240604	111700	72889214	1940	1940	1940	1940	54
616	20240604	111600	72784454	1940	1940	1940	1940	0
617	20240604	111500	72784454	1940	1940	1940	1940	0
618	20240604	111400	72784454	1940	1940	1940	1940	0
619	20240604	111300	72784454	1940	1940	1940	1940	50
620	20240604	111200	72687454	1940	1940	1940	1940	0
621	20240604	111100	72687454	1940	1940	1940	1940	0
622	20240604	111000	72687454	1940	1940	1940	1940	57
623	20240604	110900	72576874	1940	1941	1941	1940	5000
624	20240604	110800	62875596	1944	1944	1944	1944	6
625	20240604	110700	62863932	1944	1944	1944	1944	1
626	20240604	110600	62861988	1944	1944	1944	1941	86
627	20240604	110500	62694978	1944	1944	1944	1944	1
628	20240604	110400	62693034	1941	1941	1941	1941	0
629	20240604	110300	62693034	1941	1941	1941	1941	41
630	20240604	110200	62613453	1950	1950	1950	1950	0
631	20240604	110100	62613453	1950	1950	1950	1950	0
632	20240604	110000	62613453	1950	1950	1950	1950	0
633	20240604	105900	62613453	1950	1950	1950	1950	50
634	20240604	105800	62515953	1953	1953	1953	1953	0
635	20240604	105700	62515953	1953	1953	1953	1953	4
636	20240604	105600	62508141	1941	1941	1941	1941	55
637	20240604	105500	62401386	1953	1953	1953	1953	0
638	20240604	105400	62401386	1953	1953	1953	1953	0
639	20240604	105300	62401386	1953	1953	1953	1953	33
640	20240604	105200	62336937	1941	1941	1941	1941	62
641	20240604	105100	62216595	1941	1941	1941	1941	0
642	20240604	105000	62216595	1941	1941	1941	1941	0
643	20240604	104900	62216595	1941	1941	1941	1941	41
644	20240604	104800	62137014	1941	1941	1941	1941	500
645	20240604	104700	61166514	1941	1941	1941	1941	0
646	20240604	104600	61166514	1941	1941	1941	1941	0
647	20240604	104500	61166514	1941	1950	1952	1941	555
648	20240604	104400	60083769	1941	1941	1941	1941	0
649	20240604	104300	60083769	1941	1941	1941	1941	0
650	20240604	104200	60083769	1941	1941	1941	1941	55
651	20240604	104100	59977014	1941	1941	1941	1941	0
652	20240604	104000	59977014	1941	1941	1941	1941	0
653	20240604	103900	59977014	1941	1941	1941	1941	0
654	20240604	103800	59977014	1941	1941	1941	1941	46
655	20240604	103700	59887728	1941	1941	1941	1941	0
656	20240604	103600	59887728	1941	1941	1941	1941	0
657	20240604	103500	59887728	1941	1941	1941	1941	62
658	20240604	103400	59767386	1941	1941	1941	1941	0
659	20240604	103300	59767386	1941	1941	1941	1941	0
660	20240604	103200	59767386	1941	1941	1941	1941	0
661	20240604	103100	59767386	1941	1952	1952	1941	184
662	20240604	103000	59408746	1941	1941	1941	1941	0
663	20240604	102900	59408746	1941	1941	1941	1941	0
664	20240604	102800	59408746	1941	1941	1941	1941	314
665	20240604	102700	58799272	1941	1941	1941	1941	0
666	20240604	102600	58799272	1941	1941	1941	1941	1309
667	20240604	102500	56258503	1941	1941	1941	1941	33
668	20240604	102400	56194450	1941	1941	1941	1941	50
669	20240604	102300	56097400	1952	1952	1952	1952	0
670	20240604	102200	56097400	1952	1952	1952	1952	235
671	20240604	102100	55638680	1951	1941	1951	1941	1522
672	20240604	102000	52669708	1951	1951	1951	1951	70
673	20240604	101900	52533138	1951	1951	1951	1951	1
674	20240604	101800	52531187	1941	1941	1941	1941	0
675	20240604	101700	52531187	1941	1941	1941	1941	55
676	20240604	101600	52424432	1941	1941	1941	1941	0
677	20240604	101500	52424432	1941	1941	1941	1941	0
678	20240604	101400	52424432	1941	1941	1941	1941	45
679	20240604	101300	52337087	1951	1951	1951	1951	19
680	20240604	101200	52300018	1951	1951	1951	1951	149
681	20240604	101100	52009319	1940	1940	1940	1940	0
682	20240604	101000	52009319	1940	1945	1951	1940	663
683	20240604	100900	50720088	1945	1945	1945	1945	10
684	20240604	100800	50700638	1952	1952	1952	1952	284
685	20240604	100700	50146270	1952	1952	1952	1945	63
686	20240604	100600	50023707	1947	1947	1952	1947	303
687	20240604	100500	49433756	1947	1945	1947	1945	195
688	20240604	100400	49054273	1945	1945	1945	1945	3
689	20240604	100300	49048438	1945	1944	1945	1944	1997
690	20240604	100200	45164720	1944	1940	1944	1940	846
691	20240604	100100	43521268	1940	1940	1940	1940	0
692	20240604	100000	43521268	1940	1940	1940	1940	44
693	20240604	095900	43435908	1952	1951	1952	1951	500
694	20240604	095800	42459917	1951	1951	1951	1951	1
695	20240604	095700	42457966	1952	1952	1952	1940	105
696	20240604	095600	42254206	1935	1935	1935	1935	56
697	20240604	095500	42145846	1954	1951	1954	1951	49
698	20240604	095400	42050244	1951	1950	1951	1950	45
699	20240604	095300	41962492	1933	1933	1933	1933	43
700	20240604	095200	41879373	1942	1942	1942	1942	0
701	20240604	095100	41879373	1942	1942	1942	1942	223
702	20240604	095000	41446307	1933	1933	1933	1933	0
703	20240604	094900	41446307	1933	1933	1933	1933	42
704	20240604	094800	41365121	1933	1933	1933	1933	0
705	20240604	094700	41365121	1933	1933	1933	1933	0
706	20240604	094600	41365121	1933	1933	1933	1933	46
707	20240604	094500	41276203	1933	1933	1933	1933	2
708	20240604	094400	41272337	1933	1934	1934	1933	149
709	20240604	094300	40984241	1934	1934	1934	1934	0
710	20240604	094200	40984241	1934	1934	1934	1934	51
711	20240604	094100	40885607	1942	1942	1942	1942	0
712	20240604	094000	40885607	1942	1942	1942	1942	40
713	20240604	093900	40807927	1942	1935	1942	1935	52
714	20240604	093800	40707300	1936	1937	1937	1936	2281
715	20240604	093700	36290994	1936	1936	1936	1936	0
716	20240604	093600	36290994	1936	1941	1941	1936	1342
717	20240604	093500	33690043	1941	1957	1959	1941	1120
718	20240604	093400	31500560	1957	1954	1957	1954	1416
719	20240604	093300	28732063	1954	1954	1954	1954	5
720	20240604	093200	28722293	1955	1940	1955	1940	5265
721	20240604	093100	18479925	1937	1937	1937	1937	0
722	20240604	093000	18479925	1937	1938	1938	1937	71
723	20240604	092900	18342393	1938	1938	1938	1938	0
724	20240604	092800	18342393	1938	1938	1938	1938	0
725	20240604	092700	18342393	1938	1937	1938	1937	923
726	20240604	092600	16554119	1936	1936	1936	1936	0
727	20240604	092500	16554119	1936	1934	1936	1933	2885
728	20240604	092400	10975776	1934	1934	1934	1934	930
729	20240604	092300	9177156	1936	1936	1936	1936	0
730	20240604	092200	9177156	1936	1936	1936	1936	0
731	20240604	092100	9177156	1936	1936	1936	1936	0
732	20240604	092000	9177156	1936	1936	1936	1936	1
733	20240604	091900	9175220	1937	1937	1937	1937	0
734	20240604	091800	9175220	1937	1937	1937	1937	0
735	20240604	091700	9175220	1937	1937	1937	1937	0
736	20240604	091600	9175220	1937	1937	1937	1937	1
737	20240604	091500	9173283	1937	1924	1937	1924	967
738	20240604	091400	7306292	1937	1937	1937	1937	12
739	20240604	091300	7283048	1937	1937	1937	1937	4
740	20240604	091200	7275300	1937	1937	1937	1914	1217
741	20240604	091100	4939110	1938	1914	1938	1914	553
742	20240604	091000	3875801	1914	1914	1914	1914	32
743	20240604	090900	3814553	1912	1935	1935	1912	474
744	20240604	090800	2904234	1935	1935	1935	1935	288
745	20240604	090700	2346954	1938	1921	1938	1921	196
746	20240604	090600	1968636	1913	1927	1927	1913	200
747	20240604	090500	1585383	1940	1940	1940	1940	0
748	20240604	090400	1585383	1940	1940	1940	1940	200
749	20240604	090300	1197383	1940	1940	1940	1940	200
750	20240604	090200	809383	1940	1941	1941	1940	29
751	20240604	090100	753108	1941	1941	1941	1941	0
752	20240604	090000	753108	1941	1941	1941	1941	388