KissMeData/369370/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	212600	16143318	1949	1949	1949	1949	10
3	20240603	212500	16143318	1949	1949	1949	1949	0
4	20240603	212400	16143318	1949	1949	1949	1949	0
5	20240603	212300	16143318	1949	1949	1949	1949	0
6	20240603	212200	16143318	1949	1949	1949	1949	0
7	20240603	212100	16143318	1949	1949	1949	1949	0
8	20240603	212000	16143318	1949	1949	1949	1949	0
9	20240603	211900	16143318	1949	1949	1949	1949	0
10	20240603	211800	16143318	1949	1949	1949	1949	0
11	20240603	211700	16143318	1949	1949	1949	1949	0
12	20240603	211600	16143318	1949	1949	1949	1949	0
13	20240603	211500	16143318	1949	1949	1949	1949	0
14	20240603	211400	16143318	1949	1949	1949	1949	0
15	20240603	211300	16143318	1949	1949	1949	1949	0
16	20240603	211200	16143318	1949	1949	1949	1949	0
17	20240603	211100	16143318	1949	1949	1949	1949	0
18	20240603	211000	16143318	1949	1949	1949	1949	0
19	20240603	210900	16143318	1949	1949	1949	1949	0
20	20240603	210800	16143318	1949	1949	1949	1949	0
21	20240603	210700	16143318	1949	1949	1949	1949	0
22	20240603	210600	16143318	1949	1949	1949	1949	0
23	20240603	210500	16143318	1949	1949	1949	1949	0
24	20240603	210400	16143318	1949	1949	1949	1949	0
25	20240603	210300	16143318	1949	1949	1949	1949	0
26	20240603	210200	16143318	1949	1949	1949	1949	0
27	20240603	210100	16143318	1949	1949	1949	1949	0
28	20240603	210000	16143318	1949	1949	1949	1949	0
29	20240603	205900	16143318	1949	1949	1949	1949	0
30	20240603	205800	16143318	1949	1949	1949	1949	0
31	20240603	205700	16143318	1949	1949	1949	1949	0
32	20240603	205600	16143318	1949	1949	1949	1949	10
33	20240603	205500	16143318	1949	1949	1949	1949	0
34	20240603	205400	16143318	1949	1949	1949	1949	0
35	20240603	205300	16143318	1949	1949	1949	1949	0
36	20240603	205200	16143318	1949	1949	1949	1949	0
37	20240603	205100	16143318	1949	1949	1949	1949	0
38	20240603	205000	16143318	1949	1949	1949	1949	0
39	20240603	204900	16143318	1949	1949	1949	1949	0
40	20240603	204800	16143318	1949	1949	1949	1949	0
41	20240603	204700	16143318	1949	1949	1949	1949	0
42	20240603	204600	16143318	1949	1949	1949	1949	0
43	20240603	204500	16143318	1949	1949	1949	1949	0
44	20240603	204400	16143318	1949	1949	1949	1949	0
45	20240603	204300	16143318	1949	1949	1949	1949	0
46	20240603	204200	16143318	1949	1949	1949	1949	0
47	20240603	204100	16143318	1949	1949	1949	1949	0
48	20240603	204000	16143318	1949	1949	1949	1949	0
49	20240603	203900	16143318	1949	1949	1949	1949	0
50	20240603	203800	16143318	1949	1949	1949	1949	0
51	20240603	203700	16143318	1949	1949	1949	1949	0
52	20240603	203600	16143318	1949	1949	1949	1949	0
53	20240603	203500	16143318	1949	1949	1949	1949	0
54	20240603	203400	16143318	1949	1949	1949	1949	0
55	20240603	203300	16143318	1949	1949	1949	1949	0
56	20240603	203200	16143318	1949	1949	1949	1949	0
57	20240603	203100	16143318	1949	1949	1949	1949	0
58	20240603	203000	16143318	1949	1949	1949	1949	0
59	20240603	202900	16143318	1949	1949	1949	1949	0
60	20240603	202800	16143318	1949	1949	1949	1949	0
61	20240603	202700	16143318	1949	1949	1949	1949	0
62	20240603	202600	16143318	1949	1949	1949	1949	10
63	20240603	202500	16143318	1949	1949	1949	1949	0
64	20240603	202400	16143318	1949	1949	1949	1949	0
65	20240603	202300	16143318	1949	1949	1949	1949	0
66	20240603	202200	16143318	1949	1949	1949	1949	0
67	20240603	202100	16143318	1949	1949	1949	1949	0
68	20240603	202000	16143318	1949	1949	1949	1949	0
69	20240603	201900	16143318	1949	1949	1949	1949	0
70	20240603	201800	16143318	1949	1949	1949	1949	0
71	20240603	201700	16143318	1949	1949	1949	1949	0
72	20240603	201600	16143318	1949	1949	1949	1949	0
73	20240603	201500	16143318	1949	1949	1949	1949	0
74	20240603	201400	16143318	1949	1949	1949	1949	0
75	20240603	201300	16143318	1949	1949	1949	1949	0
76	20240603	201200	16143318	1949	1949	1949	1949	0
77	20240603	201100	16143318	1949	1949	1949	1949	0
78	20240603	201000	16143318	1949	1949	1949	1949	0
79	20240603	200900	16143318	1949	1949	1949	1949	0
80	20240603	200800	16143318	1949	1949	1949	1949	0
81	20240603	200700	16143318	1949	1949	1949	1949	0
82	20240603	200600	16143318	1949	1949	1949	1949	0
83	20240603	200500	16143318	1949	1949	1949	1949	0
84	20240603	200400	16143318	1949	1949	1949	1949	0
85	20240603	200300	16143318	1949	1949	1949	1949	0
86	20240603	200200	16143318	1949	1949	1949	1949	0
87	20240603	200100	16143318	1949	1949	1949	1949	0
88	20240603	200000	16143318	1949	1949	1949	1949	0
89	20240603	195900	16143318	1949	1949	1949	1949	0
90	20240603	195800	16143318	1949	1949	1949	1949	0
91	20240603	195700	16143318	1949	1949	1949	1949	0
92	20240603	195600	16143318	1949	1949	1949	1949	10
93	20240603	195500	16143318	1949	1949	1949	1949	0
94	20240603	195400	16143318	1949	1949	1949	1949	0
95	20240603	195300	16143318	1949	1949	1949	1949	0
96	20240603	195200	16143318	1949	1949	1949	1949	0
97	20240603	195100	16143318	1949	1949	1949	1949	0
98	20240603	195000	16143318	1949	1949	1949	1949	0
99	20240603	194900	16143318	1949	1949	1949	1949	0
100	20240603	194800	16143318	1949	1949	1949	1949	0
101	20240603	194700	16143318	1949	1949	1949	1949	0
102	20240603	194600	16143318	1949	1949	1949	1949	0
103	20240603	194500	16143318	1949	1949	1949	1949	0
104	20240603	194400	16143318	1949	1949	1949	1949	0
105	20240603	194300	16143318	1949	1949	1949	1949	0
106	20240603	194200	16143318	1949	1949	1949	1949	0
107	20240603	194100	16143318	1949	1949	1949	1949	0
108	20240603	194000	16143318	1949	1949	1949	1949	0
109	20240603	193900	16143318	1949	1949	1949	1949	0
110	20240603	193800	16143318	1949	1949	1949	1949	0
111	20240603	193700	16143318	1949	1949	1949	1949	0
112	20240603	193600	16143318	1949	1949	1949	1949	0
113	20240603	193500	16143318	1949	1949	1949	1949	0
114	20240603	193400	16143318	1949	1949	1949	1949	0
115	20240603	193300	16143318	1949	1949	1949	1949	0
116	20240603	193200	16143318	1949	1949	1949	1949	0
117	20240603	193100	16143318	1949	1949	1949	1949	0
118	20240603	193000	16143318	1949	1949	1949	1949	0
119	20240603	192900	16143318	1949	1949	1949	1949	0
120	20240603	192800	16143318	1949	1949	1949	1949	0
121	20240603	192700	16143318	1949	1949	1949	1949	0
122	20240603	192600	16143318	1949	1949	1949	1949	10
123	20240603	192500	16143318	1949	1949	1949	1949	0
124	20240603	192400	16143318	1949	1949	1949	1949	0
125	20240603	192300	16143318	1949	1949	1949	1949	0
126	20240603	192200	16143318	1949	1949	1949	1949	0
127	20240603	192100	16143318	1949	1949	1949	1949	0
128	20240603	192000	16143318	1949	1949	1949	1949	0
129	20240603	191900	16143318	1949	1949	1949	1949	0
130	20240603	191800	16143318	1949	1949	1949	1949	0
131	20240603	191700	16143318	1949	1949	1949	1949	0
132	20240603	191600	16143318	1949	1949	1949	1949	0
133	20240603	191500	16143318	1949	1949	1949	1949	0
134	20240603	191400	16143318	1949	1949	1949	1949	0
135	20240603	191300	16143318	1949	1949	1949	1949	0
136	20240603	191200	16143318	1949	1949	1949	1949	0
137	20240603	191100	16143318	1949	1949	1949	1949	0
138	20240603	191000	16143318	1949	1949	1949	1949	0
139	20240603	190900	16143318	1949	1949	1949	1949	0
140	20240603	190800	16143318	1949	1949	1949	1949	0
141	20240603	190700	16143318	1949	1949	1949	1949	0
142	20240603	190600	16143318	1949	1949	1949	1949	0
143	20240603	190500	16143318	1949	1949	1949	1949	0
144	20240603	190400	16143318	1949	1949	1949	1949	0
145	20240603	190300	16143318	1949	1949	1949	1949	0
146	20240603	190200	16143318	1949	1949	1949	1949	0
147	20240603	190100	16143318	1949	1949	1949	1949	0
148	20240603	190000	16143318	1949	1949	1949	1949	0
149	20240603	185900	16143318	1949	1949	1949	1949	0
150	20240603	185800	16143318	1949	1949	1949	1949	0
151	20240603	185700	16143318	1949	1949	1949	1949	0
152	20240603	185600	16143318	1949	1949	1949	1949	10
153	20240603	185500	16143318	1949	1949	1949	1949	0
154	20240603	185400	16143318	1949	1949	1949	1949	0
155	20240603	185300	16143318	1949	1949	1949	1949	0
156	20240603	185200	16143318	1949	1949	1949	1949	0
157	20240603	185100	16143318	1949	1949	1949	1949	0
158	20240603	185000	16143318	1949	1949	1949	1949	0
159	20240603	184900	16143318	1949	1949	1949	1949	0
160	20240603	184800	16143318	1949	1949	1949	1949	0
161	20240603	184700	16143318	1949	1949	1949	1949	0
162	20240603	184600	16143318	1949	1949	1949	1949	0
163	20240603	184500	16143318	1949	1949	1949	1949	0
164	20240603	184400	16143318	1949	1949	1949	1949	0
165	20240603	184300	16143318	1949	1949	1949	1949	0
166	20240603	184200	16143318	1949	1949	1949	1949	0
167	20240603	184100	16143318	1949	1949	1949	1949	0
168	20240603	184000	16143318	1949	1949	1949	1949	0
169	20240603	183900	16143318	1949	1949	1949	1949	0
170	20240603	183800	16143318	1949	1949	1949	1949	0
171	20240603	183700	16143318	1949	1949	1949	1949	0
172	20240603	183600	16143318	1949	1949	1949	1949	0
173	20240603	183500	16143318	1949	1949	1949	1949	0
174	20240603	183400	16143318	1949	1949	1949	1949	0
175	20240603	183300	16143318	1949	1949	1949	1949	0
176	20240603	183200	16143318	1949	1949	1949	1949	0
177	20240603	183100	16143318	1949	1949	1949	1949	0
178	20240603	183000	16143318	1949	1949	1949	1949	0
179	20240603	182900	16143318	1949	1949	1949	1949	0
180	20240603	182800	16143318	1949	1949	1949	1949	0
181	20240603	182700	16143318	1949	1949	1949	1949	0
182	20240603	182600	16143318	1949	1949	1949	1949	10
183	20240603	182500	16143318	1949	1949	1949	1949	0
184	20240603	182400	16143318	1949	1949	1949	1949	0
185	20240603	182300	16143318	1949	1949	1949	1949	0
186	20240603	182200	16143318	1949	1949	1949	1949	0
187	20240603	182100	16143318	1949	1949	1949	1949	0
188	20240603	182000	16143318	1949	1949	1949	1949	0
189	20240603	181900	16143318	1949	1949	1949	1949	0
190	20240603	181800	16143318	1949	1949	1949	1949	0
191	20240603	181700	16143318	1949	1949	1949	1949	0
192	20240603	181600	16143318	1949	1949	1949	1949	0
193	20240603	181500	16143318	1949	1949	1949	1949	0
194	20240603	181400	16143318	1949	1949	1949	1949	0
195	20240603	181300	16143318	1949	1949	1949	1949	0
196	20240603	181200	16143318	1949	1949	1949	1949	0
197	20240603	181100	16143318	1949	1949	1949	1949	0
198	20240603	181000	16143318	1949	1949	1949	1949	0
199	20240603	180900	16143318	1949	1949	1949	1949	0
200	20240603	180800	16143318	1949	1949	1949	1949	0
201	20240603	180700	16143318	1949	1949	1949	1949	0
202	20240603	180600	16143318	1949	1949	1949	1949	0
203	20240603	180500	16143318	1949	1949	1949	1949	0
204	20240603	180400	16143318	1949	1949	1949	1949	0
205	20240603	180300	16143318	1949	1949	1949	1949	0
206	20240603	180200	16143318	1949	1949	1949	1949	0
207	20240603	180100	16143318	1949	1949	1949	1949	0
208	20240603	180000	16143318	1949	1949	1949	1949	0
209	20240603	175900	16143318	1949	1949	1949	1949	0
210	20240603	175800	16143318	1949	1949	1949	1949	0
211	20240603	175700	16143318	1949	1949	1949	1949	0
212	20240603	175600	16143318	1949	1949	1949	1949	10
213	20240603	175500	16143318	1949	1949	1949	1949	0
214	20240603	175400	16143318	1949	1949	1949	1949	0
215	20240603	175300	16143318	1949	1949	1949	1949	0
216	20240603	175200	16143318	1949	1949	1949	1949	0
217	20240603	175100	16143318	1949	1949	1949	1949	0
218	20240603	175000	16143318	1949	1949	1949	1949	0
219	20240603	174900	16143318	1949	1949	1949	1949	0
220	20240603	174800	16143318	1949	1949	1949	1949	0
221	20240603	174700	16143318	1949	1949	1949	1949	0
222	20240603	174600	16143318	1949	1949	1949	1949	0
223	20240603	174500	16143318	1949	1949	1949	1949	0
224	20240603	174400	16143318	1949	1949	1949	1949	0
225	20240603	174300	16143318	1949	1949	1949	1949	0
226	20240603	174200	16143318	1949	1949	1949	1949	0
227	20240603	174100	16143318	1949	1949	1949	1949	0
228	20240603	174000	16143318	1949	1949	1949	1949	0
229	20240603	173900	16143318	1949	1949	1949	1949	0
230	20240603	173800	16143318	1949	1949	1949	1949	0
231	20240603	173700	16143318	1949	1949	1949	1949	0
232	20240603	173600	16143318	1949	1949	1949	1949	0
233	20240603	173500	16143318	1949	1949	1949	1949	0
234	20240603	173400	16143318	1949	1949	1949	1949	0
235	20240603	173300	16143318	1949	1949	1949	1949	0
236	20240603	173200	16143318	1949	1949	1949	1949	0
237	20240603	173100	16143318	1949	1949	1949	1949	0
238	20240603	173000	16143318	1949	1949	1949	1949	0
239	20240603	172900	16143318	1949	1949	1949	1949	0
240	20240603	172800	16143318	1949	1949	1949	1949	0
241	20240603	172700	16143318	1949	1949	1949	1949	0
242	20240603	172600	16143318	1949	1949	1949	1949	10
243	20240603	172500	16143318	1949	1949	1949	1949	0
244	20240603	172400	16143318	1949	1949	1949	1949	0
245	20240603	172300	16143318	1949	1949	1949	1949	0
246	20240603	172200	16143318	1949	1949	1949	1949	0
247	20240603	172100	16143318	1949	1949	1949	1949	0
248	20240603	172000	16143318	1949	1949	1949	1949	0
249	20240603	171900	16143318	1949	1949	1949	1949	0
250	20240603	171800	16143318	1949	1949	1949	1949	0
251	20240603	171700	16143318	1949	1949	1949	1949	0
252	20240603	171600	16143318	1949	1949	1949	1949	0
253	20240603	171500	16143318	1949	1949	1949	1949	0
254	20240603	171400	16143318	1949	1949	1949	1949	0
255	20240603	171300	16143318	1949	1949	1949	1949	0
256	20240603	171200	16143318	1949	1949	1949	1949	0
257	20240603	171100	16143318	1949	1949	1949	1949	0
258	20240603	171000	16143318	1949	1949	1949	1949	0
259	20240603	170900	16143318	1949	1949	1949	1949	0
260	20240603	170800	16143318	1949	1949	1949	1949	0
261	20240603	170700	16143318	1949	1949	1949	1949	0
262	20240603	170600	16143318	1949	1949	1949	1949	0
263	20240603	170500	16143318	1949	1949	1949	1949	0
264	20240603	170400	16143318	1949	1949	1949	1949	0
265	20240603	170300	16143318	1949	1949	1949	1949	0
266	20240603	170200	16143318	1949	1949	1949	1949	0
267	20240603	170100	16143318	1949	1949	1949	1949	0
268	20240603	170000	16143318	1949	1949	1949	1949	0
269	20240603	165900	16143318	1949	1949	1949	1949	0
270	20240603	165800	16143318	1949	1949	1949	1949	0
271	20240603	165700	16143318	1949	1949	1949	1949	0
272	20240603	165600	16143318	1949	1949	1949	1949	10
273	20240603	165500	16143318	1949	1949	1949	1949	0
274	20240603	165400	16143318	1949	1949	1949	1949	0
275	20240603	165300	16143318	1949	1949	1949	1949	0
276	20240603	165200	16143318	1949	1949	1949	1949	0
277	20240603	165100	16143318	1949	1949	1949	1949	0
278	20240603	165000	16143318	1949	1949	1949	1949	0
279	20240603	164900	16143318	1949	1949	1949	1949	0
280	20240603	164800	16143318	1949	1949	1949	1949	0
281	20240603	164700	16143318	1949	1949	1949	1949	0
282	20240603	164600	16143318	1949	1949	1949	1949	0
283	20240603	164500	16143318	1949	1949	1949	1949	0
284	20240603	164400	16143318	1949	1949	1949	1949	0
285	20240603	164300	16143318	1949	1949	1949	1949	0
286	20240603	164200	16143318	1949	1949	1949	1949	0
287	20240603	164100	16143318	1949	1949	1949	1949	0
288	20240603	164000	16143318	1949	1949	1949	1949	0
289	20240603	163900	16143318	1949	1949	1949	1949	0
290	20240603	163800	16143318	1949	1949	1949	1949	0
291	20240603	163700	16143318	1949	1949	1949	1949	0
292	20240603	163600	16143318	1949	1949	1949	1949	0
293	20240603	163500	16143318	1949	1949	1949	1949	0
294	20240603	163400	16143318	1949	1949	1949	1949	0
295	20240603	163300	16143318	1949	1949	1949	1949	0
296	20240603	163200	16143318	1949	1949	1949	1949	0
297	20240603	163100	16143318	1949	1949	1949	1949	0
298	20240603	163000	16143318	1949	1949	1949	1949	0
299	20240603	162900	16143318	1949	1949	1949	1949	0
300	20240603	162800	16143318	1949	1949	1949	1949	0
301	20240603	162700	16143318	1949	1949	1949	1949	0
302	20240603	162600	16143318	1949	1949	1949	1949	10
303	20240603	162500	16143318	1949	1949	1949	1949	0
304	20240603	162400	16143318	1949	1949	1949	1949	0
305	20240603	162300	16143318	1949	1949	1949	1949	0
306	20240603	162200	16143318	1949	1949	1949	1949	0
307	20240603	162100	16143318	1949	1949	1949	1949	0
308	20240603	162000	16143318	1949	1949	1949	1949	0
309	20240603	161900	16143318	1949	1949	1949	1949	0
310	20240603	161800	16143318	1949	1949	1949	1949	0
311	20240603	161700	16143318	1949	1949	1949	1949	0
312	20240603	161600	16143318	1949	1949	1949	1949	0
313	20240603	161500	16143318	1949	1949	1949	1949	0
314	20240603	161400	16143318	1949	1949	1949	1949	0
315	20240603	161300	16143318	1949	1949	1949	1949	0
316	20240603	161200	16143318	1949	1949	1949	1949	0
317	20240603	161100	16143318	1949	1949	1949	1949	0
318	20240603	161000	16143318	1949	1949	1949	1949	0
319	20240603	160900	16143318	1949	1949	1949	1949	0
320	20240603	160800	16143318	1949	1949	1949	1949	0
321	20240603	160700	16143318	1949	1949	1949	1949	0
322	20240603	160600	16143318	1949	1949	1949	1949	0
323	20240603	160500	16143318	1949	1949	1949	1949	0
324	20240603	160400	16143318	1949	1949	1949	1949	0
325	20240603	160300	16143318	1949	1949	1949	1949	0
326	20240603	160200	16143318	1949	1949	1949	1949	0
327	20240603	160100	16143318	1949	1949	1949	1949	0
328	20240603	160000	16143318	1949	1949	1949	1949	0
329	20240603	155900	16143318	1949	1949	1949	1949	0
330	20240603	155800	16143318	1949	1949	1949	1949	0
331	20240603	155700	16143318	1949	1949	1949	1949	0
332	20240603	155600	16143318	1949	1949	1949	1949	10
333	20240603	155500	16143318	1949	1949	1949	1949	0
334	20240603	155400	16143318	1949	1949	1949	1949	0
335	20240603	155300	16143318	1949	1949	1949	1949	0
336	20240603	155200	16143318	1949	1949	1949	1949	0
337	20240603	155100	16143318	1949	1949	1949	1949	0
338	20240603	155000	16143318	1949	1949	1949	1949	0
339	20240603	154900	16143318	1949	1949	1949	1949	0
340	20240603	154800	16143318	1949	1949	1949	1949	0
341	20240603	154700	16143318	1949	1949	1949	1949	0
342	20240603	154600	16143318	1949	1949	1949	1949	0
343	20240603	154500	16143318	1949	1949	1949	1949	0
344	20240603	154400	16143318	1949	1949	1949	1949	0
345	20240603	154300	16143318	1949	1949	1949	1949	0
346	20240603	154200	16143318	1949	1949	1949	1949	0
347	20240603	154100	16143318	1949	1949	1949	1949	0
348	20240603	154000	16143318	1949	1949	1949	1949	0
349	20240603	153900	16143318	1949	1949	1949	1949	0
350	20240603	153800	16143318	1949	1949	1949	1949	0
351	20240603	153700	16143318	1949	1949	1949	1949	0
352	20240603	153600	16143318	1949	1949	1949	1949	0
353	20240603	153500	16143318	1949	1949	1949	1949	0
354	20240603	153400	16143318	1949	1949	1949	1949	0
355	20240603	153300	16143318	1949	1949	1949	1949	0
356	20240603	153200	16143318	1949	1949	1949	1949	0
357	20240603	153100	16143318	1949	1949	1949	1949	0
358	20240603	153000	16143318	1949	1949	1949	1949	10
359	20240603	152900	16123828	1949	1949	1949	1949	0
360	20240603	152800	16123828	1949	1949	1949	1949	0
361	20240603	152700	16123828	1949	1949	1949	1949	0
362	20240603	152600	16123828	1949	1949	1949	1949	0
363	20240603	152500	16123828	1949	1949	1949	1949	0
364	20240603	152400	16123828	1949	1949	1949	1949	0
365	20240603	152300	16123828	1949	1949	1949	1949	0
366	20240603	152200	16123828	1949	1949	1949	1949	0
367	20240603	152100	16123828	1949	1949	1949	1949	0
368	20240603	152000	16123828	1949	1949	1949	1949	0
369	20240603	151900	16123828	1949	1949	1949	1949	0
370	20240603	151800	16123828	1949	1949	1949	1949	0
371	20240603	151700	16123828	1949	1949	1949	1949	0
372	20240603	151600	16123828	1949	1949	1949	1949	0
373	20240603	151500	16123828	1949	1905	1949	1904	32
374	20240603	151400	16062318	1949	1949	1949	1949	0
375	20240603	151300	16062318	1949	1949	1949	1949	0
376	20240603	151200	16062318	1949	1949	1949	1949	0
377	20240603	151100	16062318	1949	1949	1949	1949	0
378	20240603	151000	16062318	1949	1949	1949	1949	0
379	20240603	150900	16062318	1949	1949	1949	1949	0
380	20240603	150800	16062318	1949	1949	1949	1949	26
381	20240603	150700	16011644	1949	1949	1949	1949	0
382	20240603	150600	16011644	1949	1949	1949	1949	0
383	20240603	150500	16011644	1949	1949	1949	1949	0
384	20240603	150400	16011644	1949	1949	1949	1949	0
385	20240603	150300	16011644	1949	1949	1949	1949	0
386	20240603	150200	16011644	1949	1949	1949	1949	0
387	20240603	150100	16011644	1949	1949	1949	1949	0
388	20240603	150000	16011644	1949	1949	1949	1949	0
389	20240603	145900	16011644	1949	1949	1949	1949	0
390	20240603	145800	16011644	1949	1949	1949	1949	0
391	20240603	145700	16011644	1949	1949	1949	1949	0
392	20240603	145600	16011644	1949	1949	1949	1949	653
393	20240603	145500	14738947	1938	1938	1938	1938	365
394	20240603	145400	14031577	1910	1910	1910	1910	400
395	20240603	145300	13267577	1910	1910	1910	1910	0
396	20240603	145200	13267577	1910	1910	1910	1910	241
397	20240603	145100	12807267	1904	1904	1904	1904	0
398	20240603	145000	12807267	1904	1904	1904	1904	0
399	20240603	144900	12807267	1904	1904	1904	1904	327
400	20240603	144800	12184659	1904	1904	1904	1904	1112
401	20240603	144700	10067411	1904	1906	1910	1904	226
402	20240603	144600	9637048	1906	1906	1906	1905	163
403	20240603	144500	9326429	1909	1909	1909	1909	0
404	20240603	144400	9326429	1909	1909	1909	1909	0
405	20240603	144300	9326429	1909	1909	1909	1909	0
406	20240603	144200	9326429	1909	1909	1909	1909	0
407	20240603	144100	9326429	1909	1909	1909	1909	0
408	20240603	144000	9326429	1909	1909	1909	1909	0
409	20240603	143900	9326429	1909	1909	1909	1909	0
410	20240603	143800	9326429	1909	1909	1909	1909	0
411	20240603	143700	9326429	1909	1909	1909	1909	0
412	20240603	143600	9326429	1909	1909	1909	1909	0
413	20240603	143500	9326429	1909	1909	1909	1909	0
414	20240603	143400	9326429	1909	1909	1909	1909	0
415	20240603	143300	9326429	1909	1909	1909	1909	0
416	20240603	143200	9326429	1909	1909	1909	1909	0
417	20240603	143100	9326429	1909	1909	1909	1909	0
418	20240603	143000	9326429	1909	1909	1909	1909	0
419	20240603	142900	9326429	1909	1909	1909	1909	0
420	20240603	142800	9326429	1909	1909	1909	1909	13
421	20240603	142700	9301612	1909	1909	1909	1909	0
422	20240603	142600	9301612	1909	1909	1909	1909	12
423	20240603	142500	9278704	1909	1909	1909	1909	0
424	20240603	142400	9278704	1909	1909	1909	1909	0
425	20240603	142300	9278704	1909	1909	1909	1909	0
426	20240603	142200	9278704	1909	1909	1909	1909	0
427	20240603	142100	9278704	1909	1909	1909	1909	7
428	20240603	142000	9265341	1909	1909	1909	1909	0
429	20240603	141900	9265341	1909	1909	1909	1909	2
430	20240603	141800	9261523	1907	1910	1910	1907	402
431	20240603	141700	8494065	1910	1910	1910	1910	0
432	20240603	141600	8494065	1910	1910	1910	1910	14
433	20240603	141500	8467325	1910	1910	1910	1910	0
434	20240603	141400	8467325	1910	1910	1910	1910	0
435	20240603	141300	8467325	1910	1910	1910	1910	200
436	20240603	141200	8085325	1910	1910	1910	1910	50
437	20240603	141100	7989825	1910	1910	1910	1910	0
438	20240603	141000	7989825	1910	1910	1910	1910	0
439	20240603	140900	7989825	1910	1910	1910	1910	0
440	20240603	140800	7989825	1910	1910	1910	1910	0
441	20240603	140700	7989825	1910	1910	1910	1910	0
442	20240603	140600	7989825	1910	1910	1910	1910	0
443	20240603	140500	7989825	1910	1910	1910	1910	0
444	20240603	140400	7989825	1910	1910	1910	1910	0
445	20240603	140300	7989825	1910	1910	1910	1910	0
446	20240603	140200	7989825	1910	1910	1910	1910	0
447	20240603	140100	7989825	1910	1910	1910	1910	0
448	20240603	140000	7989825	1910	1910	1910	1910	0
449	20240603	135900	7989825	1910	1910	1910	1910	0
450	20240603	135800	7989825	1910	1910	1910	1910	4
451	20240603	135700	7982185	1910	1910	1910	1910	0
452	20240603	135600	7982185	1910	1910	1910	1910	0
453	20240603	135500	7982185	1910	1910	1910	1910	0
454	20240603	135400	7982185	1910	1910	1910	1910	0
455	20240603	135300	7982185	1910	1910	1910	1910	0
456	20240603	135200	7982185	1910	1910	1910	1910	0
457	20240603	135100	7982185	1910	1910	1910	1910	0
458	20240603	135000	7982185	1910	1910	1910	1910	0
459	20240603	134900	7982185	1910	1910	1910	1910	0
460	20240603	134800	7982185	1910	1910	1910	1910	0
461	20240603	134700	7982185	1910	1910	1910	1910	100
462	20240603	134600	7791185	1910	1910	1910	1910	0
463	20240603	134500	7791185	1910	1910	1910	1910	0
464	20240603	134400	7791185	1910	1910	1910	1910	5
465	20240603	134300	7781635	1909	1909	1909	1909	0
466	20240603	134200	7781635	1909	1909	1909	1909	0
467	20240603	134100	7781635	1909	1909	1909	1909	0
468	20240603	134000	7781635	1909	1909	1909	1909	6
469	20240603	133900	7770181	1910	1910	1910	1910	0
470	20240603	133800	7770181	1910	1910	1910	1910	0
471	20240603	133700	7770181	1910	1910	1910	1910	0
472	20240603	133600	7770181	1910	1910	1910	1910	0
473	20240603	133500	7770181	1910	1910	1910	1910	0
474	20240603	133400	7770181	1910	1910	1910	1910	100
475	20240603	133300	7579181	1910	1910	1910	1910	0
476	20240603	133200	7579181	1910	1910	1910	1910	500
477	20240603	133100	6624181	1910	1910	1910	1910	0
478	20240603	133000	6624181	1910	1910	1910	1910	500
479	20240603	132900	5669181	1910	1910	1910	1910	0
480	20240603	132800	5669181	1910	1910	1910	1910	7
481	20240603	132700	5655811	1910	1910	1910	1910	200
482	20240603	132600	5273811	1910	1910	1910	1910	0
483	20240603	132500	5273811	1910	1910	1910	1910	0
484	20240603	132400	5273811	1910	1910	1910	1910	0
485	20240603	132300	5273811	1910	1910	1910	1910	0
486	20240603	132200	5273811	1910	1910	1910	1910	1
487	20240603	132100	5271901	1910	1910	1910	1910	100
488	20240603	132000	5080901	1910	1910	1910	1910	0
489	20240603	131900	5080901	1910	1910	1910	1910	0
490	20240603	131800	5080901	1910	1910	1910	1910	5
491	20240603	131700	5071351	1910	1910	1910	1910	0
492	20240603	131600	5071351	1910	1910	1910	1910	1
493	20240603	131500	5069441	1910	1910	1910	1910	0
494	20240603	131400	5069441	1910	1910	1910	1910	0
495	20240603	131300	5069441	1910	1910	1910	1910	0
496	20240603	131200	5069441	1910	1910	1910	1910	0
497	20240603	131100	5069441	1910	1910	1910	1910	0
498	20240603	131000	5069441	1910	1910	1910	1910	0
499	20240603	130900	5069441	1910	1910	1910	1910	0
500	20240603	130800	5069441	1910	1910	1910	1910	0
501	20240603	130700	5069441	1910	1910	1910	1910	0
502	20240603	130600	5069441	1910	1910	1910	1910	0
503	20240603	130500	5069441	1910	1910	1910	1910	0
504	20240603	130400	5069441	1910	1910	1910	1910	0
505	20240603	130300	5069441	1910	1910	1910	1910	0
506	20240603	130200	5069441	1910	1910	1910	1910	0
507	20240603	130100	5069441	1910	1910	1910	1910	0
508	20240603	130000	5069441	1910	1910	1910	1910	0
509	20240603	125900	5069441	1910	1910	1910	1910	0
510	20240603	125800	5069441	1910	1910	1910	1910	0
511	20240603	125700	5069441	1910	1910	1910	1910	0
512	20240603	125600	5069441	1910	1910	1910	1910	0
513	20240603	125500	5069441	1910	1910	1910	1910	0
514	20240603	125400	5069441	1910	1910	1910	1910	0
515	20240603	125300	5069441	1910	1910	1910	1910	0
516	20240603	125200	5069441	1910	1910	1910	1910	0
517	20240603	125100	5069441	1910	1910	1910	1910	0
518	20240603	125000	5069441	1910	1910	1910	1910	1
519	20240603	124900	5067531	1910	1910	1910	1910	0
520	20240603	124800	5067531	1910	1910	1910	1910	787
521	20240603	124700	3564361	1910	1910	1910	1910	0
522	20240603	124600	3564361	1910	1910	1910	1910	5
523	20240603	124500	3554811	1910	1910	1910	1910	0
524	20240603	124400	3554811	1910	1910	1910	1910	0
525	20240603	124300	3554811	1910	1910	1910	1910	0
526	20240603	124200	3554811	1910	1910	1910	1910	0
527	20240603	124100	3554811	1910	1910	1910	1910	0
528	20240603	124000	3554811	1910	1910	1910	1910	0
529	20240603	123900	3554811	1910	1910	1910	1910	0
530	20240603	123800	3554811	1910	1910	1910	1910	0
531	20240603	123700	3554811	1910	1909	1910	1909	118
532	20240603	123600	3329530	1909	1909	1909	1909	0
533	20240603	123500	3329530	1909	1909	1909	1909	0
534	20240603	123400	3329530	1909	1909	1909	1909	1
535	20240603	123300	3327621	1908	1908	1908	1908	0
536	20240603	123200	3327621	1908	1908	1908	1908	0
537	20240603	123100	3327621	1908	1908	1908	1908	0
538	20240603	123000	3327621	1908	1908	1908	1908	0
539	20240603	122900	3327621	1908	1908	1908	1908	0
540	20240603	122800	3327621	1908	1908	1908	1908	0
541	20240603	122700	3327621	1908	1908	1908	1908	0
542	20240603	122600	3327621	1908	1908	1908	1908	0
543	20240603	122500	3327621	1908	1908	1908	1908	0
544	20240603	122400	3327621	1908	1908	1908	1908	0
545	20240603	122300	3327621	1908	1908	1908	1908	0
546	20240603	122200	3327621	1908	1908	1908	1908	0
547	20240603	122100	3327621	1908	1908	1908	1908	0
548	20240603	122000	3327621	1908	1908	1908	1908	50
549	20240603	121900	3232221	1907	1907	1907	1907	0
550	20240603	121800	3232221	1907	1907	1907	1907	0
551	20240603	121700	3232221	1907	1907	1907	1907	0
552	20240603	121600	3232221	1907	1907	1907	1907	0
553	20240603	121500	3232221	1907	1907	1907	1907	0
554	20240603	121400	3232221	1907	1907	1907	1907	0
555	20240603	121300	3232221	1907	1907	1907	1907	0
556	20240603	121200	3232221	1907	1907	1907	1907	0
557	20240603	121100	3232221	1907	1907	1907	1907	0
558	20240603	121000	3232221	1907	1907	1907	1907	0
559	20240603	120900	3232221	1907	1907	1907	1907	0
560	20240603	120800	3232221	1907	1907	1907	1907	0
561	20240603	120700	3232221	1907	1907	1907	1907	0
562	20240603	120600	3232221	1907	1907	1907	1907	0
563	20240603	120500	3232221	1907	1907	1907	1907	0
564	20240603	120400	3232221	1907	1907	1907	1907	100
565	20240603	120300	3041521	1908	1908	1908	1908	0
566	20240603	120200	3041521	1908	1908	1908	1908	0
567	20240603	120100	3041521	1908	1908	1908	1908	50
568	20240603	120000	2946121	1907	1907	1907	1907	0
569	20240603	115900	2946121	1907	1907	1907	1907	0
570	20240603	115800	2946121	1907	1907	1907	1907	0
571	20240603	115700	2946121	1907	1907	1907	1907	0
572	20240603	115600	2946121	1907	1907	1907	1907	0
573	20240603	115500	2946121	1907	1907	1907	1907	0
574	20240603	115400	2946121	1907	1907	1907	1907	0
575	20240603	115300	2946121	1907	1907	1907	1907	0
576	20240603	115200	2946121	1907	1907	1907	1907	200
577	20240603	115100	2564721	1910	1910	1910	1910	0
578	20240603	115000	2564721	1910	1910	1910	1910	65
579	20240603	114900	2440571	1910	1910	1910	1910	10
580	20240603	114800	2421471	1910	1911	1911	1910	542
581	20240603	114700	1386009	1910	1910	1910	1910	0
582	20240603	114600	1386009	1910	1910	1910	1910	0
583	20240603	114500	1386009	1910	1910	1910	1910	200
584	20240603	114400	1004009	1950	1950	1950	1950	0
585	20240603	114300	1004009	1950	1950	1950	1950	0
586	20240603	114200	1004009	1950	1950	1950	1950	0
587	20240603	114100	1004009	1950	1950	1950	1950	0
588	20240603	114000	1004009	1950	1950	1950	1950	0
589	20240603	113900	1004009	1950	1950	1950	1950	0
590	20240603	113800	1004009	1950	1950	1950	1950	0
591	20240603	113700	1004009	1950	1950	1950	1950	0
592	20240603	113600	1004009	1950	1950	1950	1950	0
593	20240603	113500	1004009	1950	1950	1950	1950	0
594	20240603	113400	1004009	1950	1950	1950	1950	0
595	20240603	113300	1004009	1950	1950	1950	1950	0
596	20240603	113200	1004009	1950	1950	1950	1950	0
597	20240603	113100	1004009	1950	1950	1950	1950	0
598	20240603	113000	1004009	1950	1950	1950	1950	0
599	20240603	112900	1004009	1950	1950	1950	1950	0
600	20240603	112800	1004009	1950	1950	1950	1950	0
601	20240603	112700	1004009	1950	1950	1950	1950	0
602	20240603	112600	1004009	1950	1950	1950	1950	0
603	20240603	112500	1004009	1950	1950	1950	1950	0
604	20240603	112400	1004009	1950	1950	1950	1950	0
605	20240603	112300	1004009	1950	1950	1950	1950	0
606	20240603	112200	1004009	1950	1950	1950	1950	0
607	20240603	112100	1004009	1950	1950	1950	1950	0
608	20240603	112000	1004009	1950	1950	1950	1950	0
609	20240603	111900	1004009	1950	1950	1950	1950	0
610	20240603	111800	1004009	1950	1950	1950	1950	0
611	20240603	111700	1004009	1950	1950	1950	1950	0
612	20240603	111600	1004009	1950	1950	1950	1950	0
613	20240603	111500	1004009	1950	1950	1950	1950	0
614	20240603	111400	1004009	1950	1950	1950	1950	0
615	20240603	111300	1004009	1950	1950	1950	1950	0
616	20240603	111200	1004009	1950	1950	1950	1950	0
617	20240603	111100	1004009	1950	1950	1950	1950	0
618	20240603	111000	1004009	1950	1950	1950	1950	0
619	20240603	110900	1004009	1950	1950	1950	1950	0
620	20240603	110800	1004009	1950	1950	1950	1950	0
621	20240603	110700	1004009	1950	1950	1950	1950	0
622	20240603	110600	1004009	1950	1950	1950	1950	0
623	20240603	110500	1004009	1950	1950	1950	1950	0
624	20240603	110400	1004009	1950	1950	1950	1950	0
625	20240603	110300	1004009	1950	1950	1950	1950	0
626	20240603	110200	1004009	1950	1950	1950	1950	0
627	20240603	110100	1004009	1950	1950	1950	1950	0
628	20240603	110000	1004009	1950	1950	1950	1950	0
629	20240603	105900	1004009	1950	1950	1950	1950	0
630	20240603	105800	1004009	1950	1950	1950	1950	0
631	20240603	105700	1004009	1950	1950	1950	1950	0
632	20240603	105600	1004009	1950	1950	1950	1950	0
633	20240603	105500	1004009	1950	1950	1950	1950	0
634	20240603	105400	1004009	1950	1950	1950	1950	0
635	20240603	105300	1004009	1950	1950	1950	1950	0
636	20240603	105200	1004009	1950	1950	1950	1950	0
637	20240603	105100	1004009	1950	1950	1950	1950	0
638	20240603	105000	1004009	1950	1950	1950	1950	0
639	20240603	104900	1004009	1950	1950	1950	1950	0
640	20240603	104800	1004009	1950	1950	1950	1950	0
641	20240603	104700	1004009	1950	1950	1950	1950	0
642	20240603	104600	1004009	1950	1950	1950	1950	0
643	20240603	104500	1004009	1950	1950	1950	1950	0
644	20240603	104400	1004009	1950	1950	1950	1950	0
645	20240603	104300	1004009	1950	1950	1950	1950	0
646	20240603	104200	1004009	1950	1950	1950	1950	0
647	20240603	104100	1004009	1950	1950	1950	1950	0
648	20240603	104000	1004009	1950	1950	1950	1950	0
649	20240603	103900	1004009	1950	1950	1950	1950	1
650	20240603	103800	1002059	1950	1950	1950	1950	0
651	20240603	103700	1002059	1950	1950	1950	1950	0
652	20240603	103600	1002059	1950	1950	1950	1950	0
653	20240603	103500	1002059	1950	1950	1950	1950	0
654	20240603	103400	1002059	1950	1950	1950	1950	0
655	20240603	103300	1002059	1950	1950	1950	1950	0
656	20240603	103200	1002059	1950	1950	1950	1950	0
657	20240603	103100	1002059	1950	1950	1950	1950	0
658	20240603	103000	1002059	1950	1948	1950	1948	111
659	20240603	102900	785829	1948	1948	1948	1948	0
660	20240603	102800	785829	1948	1948	1948	1948	0
661	20240603	102700	785829	1948	1948	1948	1948	0
662	20240603	102600	785829	1948	1948	1948	1948	0
663	20240603	102500	785829	1948	1948	1948	1948	0
664	20240603	102400	785829	1948	1948	1948	1948	0
665	20240603	102300	785829	1948	1948	1948	1948	0
666	20240603	102200	785829	1948	1948	1948	1948	0
667	20240603	102100	785829	1948	1948	1948	1948	0
668	20240603	102000	785829	1948	1948	1948	1948	0
669	20240603	101900	785829	1948	1948	1948	1948	0
670	20240603	101800	785829	1948	1948	1948	1948	0
671	20240603	101700	785829	1948	1948	1948	1948	1
672	20240603	101600	783881	1949	1949	1949	1949	0
673	20240603	101500	783881	1949	1949	1949	1949	0
674	20240603	101400	783881	1949	1949	1949	1949	0
675	20240603	101300	783881	1949	1949	1949	1949	19
676	20240603	101200	746850	1950	1950	1950	1950	1
677	20240603	101100	744900	1950	1950	1950	1950	0
678	20240603	101000	744900	1950	1950	1950	1950	0
679	20240603	100900	744900	1950	1950	1950	1950	0
680	20240603	100800	744900	1950	1950	1950	1950	0
681	20240603	100700	744900	1950	1950	1950	1950	0
682	20240603	100600	744900	1950	1950	1950	1950	0
683	20240603	100500	744900	1950	1950	1950	1950	0
684	20240603	100400	744900	1950	1950	1950	1950	0
685	20240603	100300	744900	1950	1950	1950	1950	0
686	20240603	100200	744900	1950	1950	1950	1950	0
687	20240603	100100	744900	1950	1950	1950	1950	0
688	20240603	100000	744900	1950	1950	1950	1950	5
689	20240603	095900	735150	1950	1950	1950	1950	0
690	20240603	095800	735150	1950	1950	1950	1950	0
691	20240603	095700	735150	1950	1950	1950	1950	0
692	20240603	095600	735150	1950	1950	1950	1950	0
693	20240603	095500	735150	1950	1950	1950	1950	0
694	20240603	095400	735150	1950	1950	1950	1950	0
695	20240603	095300	735150	1950	1950	1950	1950	0
696	20240603	095200	735150	1950	1950	1950	1950	0
697	20240603	095100	735150	1950	1950	1950	1950	0
698	20240603	095000	735150	1950	1950	1950	1950	0
699	20240603	094900	735150	1950	1950	1950	1950	0
700	20240603	094800	735150	1950	1950	1950	1950	0
701	20240603	094700	735150	1950	1950	1950	1950	13
702	20240603	094600	709800	1950	1950	1950	1950	1
703	20240603	094500	707850	1950	1950	1950	1950	0
704	20240603	094400	707850	1950	1950	1950	1950	0
705	20240603	094300	707850	1950	1950	1950	1950	0
706	20240603	094200	707850	1950	1950	1950	1950	0
707	20240603	094100	707850	1950	1950	1950	1950	0
708	20240603	094000	707850	1950	1950	1950	1950	0
709	20240603	093900	707850	1950	1950	1950	1950	0
710	20240603	093800	707850	1950	1950	1950	1950	0
711	20240603	093700	707850	1950	1950	1950	1950	2
712	20240603	093600	703950	1950	1950	1950	1950	0
713	20240603	093500	703950	1950	1950	1950	1950	0
714	20240603	093400	703950	1950	1950	1950	1950	0
715	20240603	093300	703950	1950	1950	1950	1950	0
716	20240603	093200	703950	1950	1950	1950	1950	0
717	20240603	093100	703950	1950	1950	1950	1950	0
718	20240603	093000	703950	1950	1950	1950	1950	247
719	20240603	092900	222300	1950	1950	1950	1950	0
720	20240603	092800	222300	1950	1950	1950	1950	0
721	20240603	092700	222300	1950	1950	1950	1950	0
722	20240603	092600	222300	1950	1950	1950	1950	0
723	20240603	092500	222300	1950	1950	1950	1950	0
724	20240603	092400	222300	1950	1950	1950	1950	0
725	20240603	092300	222300	1950	1950	1950	1950	100
726	20240603	092200	27300	1950	1950	1950	1950	0
727	20240603	092100	27300	1950	1950	1950	1950	0
728	20240603	092000	27300	1950	1950	1950	1950	0
729	20240603	091900	27300	1950	1950	1950	1950	0
730	20240603	091800	27300	1950	1950	1950	1950	0
731	20240603	091700	27300	1950	1950	1950	1950	0
732	20240603	091600	27300	1950	1950	1950	1950	0
733	20240603	091500	27300	1950	1950	1950	1950	0
734	20240603	091400	27300	1950	1950	1950	1950	1
735	20240603	091300	25350	1950	1950	1950	1950	0
736	20240603	091200	25350	1950	1950	1950	1950	0
737	20240603	091100	25350	1950	1950	1950	1950	0
738	20240603	091000	25350	1950	1950	1950	1950	0
739	20240603	090900	25350	1950	1950	1950	1950	0
740	20240603	090800	25350	1950	1950	1950	1950	0
741	20240603	090700	25350	1950	1950	1950	1950	0
742	20240603	090600	25350	1950	1950	1950	1950	0
743	20240603	090500	25350	1950	1950	1950	1950	0
744	20240603	090400	25350	1950	1950	1950	1950	0
745	20240603	090300	25350	1950	1950	1950	1950	0
746	20240603	090200	25350	1950	1950	1950	1950	0
747	20240603	090100	25350	1950	1950	1950	1950	0
748	20240603	090000	25350	1950	1950	1950	1950	13