KissMeData/131100/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	202200	90878540	1948	1948	1948	1948	558
3	20240604	202100	90878540	1948	1948	1948	1948	0
4	20240604	202000	90878540	1948	1948	1948	1948	0
5	20240604	201900	90878540	1948	1948	1948	1948	0
6	20240604	201800	90878540	1948	1948	1948	1948	0
7	20240604	201700	90878540	1948	1948	1948	1948	0
8	20240604	201600	90878540	1948	1948	1948	1948	0
9	20240604	201500	90878540	1948	1948	1948	1948	0
10	20240604	201400	90878540	1948	1948	1948	1948	0
11	20240604	201300	90878540	1948	1948	1948	1948	0
12	20240604	201200	90878540	1948	1948	1948	1948	0
13	20240604	201100	90878540	1948	1948	1948	1948	0
14	20240604	201000	90878540	1948	1948	1948	1948	0
15	20240604	200900	90878540	1948	1948	1948	1948	0
16	20240604	200800	90878540	1948	1948	1948	1948	0
17	20240604	200700	90878540	1948	1948	1948	1948	0
18	20240604	200600	90878540	1948	1948	1948	1948	0
19	20240604	200500	90878540	1948	1948	1948	1948	0
20	20240604	200400	90878540	1948	1948	1948	1948	0
21	20240604	200300	90878540	1948	1948	1948	1948	0
22	20240604	200200	90878540	1948	1948	1948	1948	0
23	20240604	200100	90878540	1948	1948	1948	1948	0
24	20240604	200000	90878540	1948	1948	1948	1948	0
25	20240604	195900	90878540	1948	1948	1948	1948	0
26	20240604	195800	90878540	1948	1948	1948	1948	0
27	20240604	195700	90878540	1948	1948	1948	1948	0
28	20240604	195600	90878540	1948	1948	1948	1948	0
29	20240604	195500	90878540	1948	1948	1948	1948	0
30	20240604	195400	90878540	1948	1948	1948	1948	0
31	20240604	195300	90878540	1948	1948	1948	1948	0
32	20240604	195200	90878540	1948	1948	1948	1948	558
33	20240604	195100	90878540	1948	1948	1948	1948	0
34	20240604	195000	90878540	1948	1948	1948	1948	0
35	20240604	194900	90878540	1948	1948	1948	1948	0
36	20240604	194800	90878540	1948	1948	1948	1948	0
37	20240604	194700	90878540	1948	1948	1948	1948	0
38	20240604	194600	90878540	1948	1948	1948	1948	0
39	20240604	194500	90878540	1948	1948	1948	1948	0
40	20240604	194400	90878540	1948	1948	1948	1948	0
41	20240604	194300	90878540	1948	1948	1948	1948	0
42	20240604	194200	90878540	1948	1948	1948	1948	0
43	20240604	194100	90878540	1948	1948	1948	1948	0
44	20240604	194000	90878540	1948	1948	1948	1948	0
45	20240604	193900	90878540	1948	1948	1948	1948	0
46	20240604	193800	90878540	1948	1948	1948	1948	0
47	20240604	193700	90878540	1948	1948	1948	1948	0
48	20240604	193600	90878540	1948	1948	1948	1948	0
49	20240604	193500	90878540	1948	1948	1948	1948	0
50	20240604	193400	90878540	1948	1948	1948	1948	0
51	20240604	193300	90878540	1948	1948	1948	1948	0
52	20240604	193200	90878540	1948	1948	1948	1948	0
53	20240604	193100	90878540	1948	1948	1948	1948	0
54	20240604	193000	90878540	1948	1948	1948	1948	0
55	20240604	192900	90878540	1948	1948	1948	1948	0
56	20240604	192800	90878540	1948	1948	1948	1948	0
57	20240604	192700	90878540	1948	1948	1948	1948	0
58	20240604	192600	90878540	1948	1948	1948	1948	0
59	20240604	192500	90878540	1948	1948	1948	1948	0
60	20240604	192400	90878540	1948	1948	1948	1948	0
61	20240604	192300	90878540	1948	1948	1948	1948	0
62	20240604	192200	90878540	1948	1948	1948	1948	558
63	20240604	192100	90878540	1948	1948	1948	1948	0
64	20240604	192000	90878540	1948	1948	1948	1948	0
65	20240604	191900	90878540	1948	1948	1948	1948	0
66	20240604	191800	90878540	1948	1948	1948	1948	0
67	20240604	191700	90878540	1948	1948	1948	1948	0
68	20240604	191600	90878540	1948	1948	1948	1948	0
69	20240604	191500	90878540	1948	1948	1948	1948	0
70	20240604	191400	90878540	1948	1948	1948	1948	0
71	20240604	191300	90878540	1948	1948	1948	1948	0
72	20240604	191200	90878540	1948	1948	1948	1948	0
73	20240604	191100	90878540	1948	1948	1948	1948	0
74	20240604	191000	90878540	1948	1948	1948	1948	0
75	20240604	190900	90878540	1948	1948	1948	1948	0
76	20240604	190800	90878540	1948	1948	1948	1948	0
77	20240604	190700	90878540	1948	1948	1948	1948	0
78	20240604	190600	90878540	1948	1948	1948	1948	0
79	20240604	190500	90878540	1948	1948	1948	1948	0
80	20240604	190400	90878540	1948	1948	1948	1948	0
81	20240604	190300	90878540	1948	1948	1948	1948	0
82	20240604	190200	90878540	1948	1948	1948	1948	0
83	20240604	190100	90878540	1948	1948	1948	1948	0
84	20240604	190000	90878540	1948	1948	1948	1948	0
85	20240604	185900	90878540	1948	1948	1948	1948	0
86	20240604	185800	90878540	1948	1948	1948	1948	0
87	20240604	185700	90878540	1948	1948	1948	1948	0
88	20240604	185600	90878540	1948	1948	1948	1948	0
89	20240604	185500	90878540	1948	1948	1948	1948	0
90	20240604	185400	90878540	1948	1948	1948	1948	0
91	20240604	185300	90878540	1948	1948	1948	1948	0
92	20240604	185200	90878540	1948	1948	1948	1948	558
93	20240604	185100	90878540	1948	1948	1948	1948	0
94	20240604	185000	90878540	1948	1948	1948	1948	0
95	20240604	184900	90878540	1948	1948	1948	1948	0
96	20240604	184800	90878540	1948	1948	1948	1948	0
97	20240604	184700	90878540	1948	1948	1948	1948	0
98	20240604	184600	90878540	1948	1948	1948	1948	0
99	20240604	184500	90878540	1948	1948	1948	1948	0
100	20240604	184400	90878540	1948	1948	1948	1948	0
101	20240604	184300	90878540	1948	1948	1948	1948	0
102	20240604	184200	90878540	1948	1948	1948	1948	0
103	20240604	184100	90878540	1948	1948	1948	1948	0
104	20240604	184000	90878540	1948	1948	1948	1948	0
105	20240604	183900	90878540	1948	1948	1948	1948	0
106	20240604	183800	90878540	1948	1948	1948	1948	0
107	20240604	183700	90878540	1948	1948	1948	1948	0
108	20240604	183600	90878540	1948	1948	1948	1948	0
109	20240604	183500	90878540	1948	1948	1948	1948	0
110	20240604	183400	90878540	1948	1948	1948	1948	0
111	20240604	183300	90878540	1948	1948	1948	1948	0
112	20240604	183200	90878540	1948	1948	1948	1948	0
113	20240604	183100	90878540	1948	1948	1948	1948	0
114	20240604	183000	90878540	1948	1948	1948	1948	0
115	20240604	182900	90878540	1948	1948	1948	1948	0
116	20240604	182800	90878540	1948	1948	1948	1948	0
117	20240604	182700	90878540	1948	1948	1948	1948	0
118	20240604	182600	90878540	1948	1948	1948	1948	0
119	20240604	182500	90878540	1948	1948	1948	1948	0
120	20240604	182400	90878540	1948	1948	1948	1948	0
121	20240604	182300	90878540	1948	1948	1948	1948	0
122	20240604	182200	90878540	1948	1948	1948	1948	558
123	20240604	182100	90878540	1948	1948	1948	1948	0
124	20240604	182000	90878540	1948	1948	1948	1948	0
125	20240604	181900	90878540	1948	1948	1948	1948	0
126	20240604	181800	90878540	1948	1948	1948	1948	0
127	20240604	181700	90878540	1948	1948	1948	1948	0
128	20240604	181600	90878540	1948	1948	1948	1948	0
129	20240604	181500	90878540	1948	1948	1948	1948	0
130	20240604	181400	90878540	1948	1948	1948	1948	0
131	20240604	181300	90878540	1948	1948	1948	1948	0
132	20240604	181200	90878540	1948	1948	1948	1948	0
133	20240604	181100	90878540	1948	1948	1948	1948	0
134	20240604	181000	90878540	1948	1948	1948	1948	0
135	20240604	180900	90878540	1948	1948	1948	1948	0
136	20240604	180800	90878540	1948	1948	1948	1948	0
137	20240604	180700	90878540	1948	1948	1948	1948	0
138	20240604	180600	90878540	1948	1948	1948	1948	0
139	20240604	180500	90878540	1948	1948	1948	1948	0
140	20240604	180400	90878540	1948	1948	1948	1948	0
141	20240604	180300	90878540	1948	1948	1948	1948	0
142	20240604	180200	90878540	1948	1948	1948	1948	0
143	20240604	180100	90878540	1948	1948	1948	1948	0
144	20240604	180000	90878540	1948	1948	1948	1948	0
145	20240604	175900	90878540	1948	1948	1948	1948	0
146	20240604	175800	90878540	1948	1948	1948	1948	0
147	20240604	175700	90878540	1948	1948	1948	1948	0
148	20240604	175600	90878540	1948	1948	1948	1948	0
149	20240604	175500	90878540	1948	1948	1948	1948	0
150	20240604	175400	90878540	1948	1948	1948	1948	0
151	20240604	175300	90878540	1948	1948	1948	1948	0
152	20240604	175200	90878540	1948	1948	1948	1948	558
153	20240604	175100	90878540	1948	1948	1948	1948	0
154	20240604	175000	90878540	1948	1948	1948	1948	0
155	20240604	174900	90878540	1948	1948	1948	1948	0
156	20240604	174800	90878540	1948	1948	1948	1948	0
157	20240604	174700	90878540	1948	1948	1948	1948	0
158	20240604	174600	90878540	1948	1948	1948	1948	0
159	20240604	174500	90878540	1948	1948	1948	1948	0
160	20240604	174400	90878540	1948	1948	1948	1948	0
161	20240604	174300	90878540	1948	1948	1948	1948	0
162	20240604	174200	90878540	1948	1948	1948	1948	0
163	20240604	174100	90878540	1948	1948	1948	1948	0
164	20240604	174000	90878540	1948	1948	1948	1948	0
165	20240604	173900	90878540	1948	1948	1948	1948	0
166	20240604	173800	90878540	1948	1948	1948	1948	0
167	20240604	173700	90878540	1948	1948	1948	1948	0
168	20240604	173600	90878540	1948	1948	1948	1948	0
169	20240604	173500	90878540	1948	1948	1948	1948	0
170	20240604	173400	90878540	1948	1948	1948	1948	0
171	20240604	173300	90878540	1948	1948	1948	1948	0
172	20240604	173200	90878540	1948	1948	1948	1948	0
173	20240604	173100	90878540	1948	1948	1948	1948	0
174	20240604	173000	90878540	1948	1948	1948	1948	0
175	20240604	172900	90878540	1948	1948	1948	1948	0
176	20240604	172800	90878540	1948	1948	1948	1948	0
177	20240604	172700	90878540	1948	1948	1948	1948	0
178	20240604	172600	90878540	1948	1948	1948	1948	0
179	20240604	172500	90878540	1948	1948	1948	1948	0
180	20240604	172400	90878540	1948	1948	1948	1948	0
181	20240604	172300	90878540	1948	1948	1948	1948	0
182	20240604	172200	90878540	1948	1948	1948	1948	558
183	20240604	172100	90878540	1948	1948	1948	1948	0
184	20240604	172000	90878540	1948	1948	1948	1948	0
185	20240604	171900	90878540	1948	1948	1948	1948	0
186	20240604	171800	90878540	1948	1948	1948	1948	0
187	20240604	171700	90878540	1948	1948	1948	1948	0
188	20240604	171600	90878540	1948	1948	1948	1948	0
189	20240604	171500	90878540	1948	1948	1948	1948	0
190	20240604	171400	90878540	1948	1948	1948	1948	0
191	20240604	171300	90878540	1948	1948	1948	1948	0
192	20240604	171200	90878540	1948	1948	1948	1948	0
193	20240604	171100	90878540	1948	1948	1948	1948	0
194	20240604	171000	90878540	1948	1948	1948	1948	0
195	20240604	170900	90878540	1948	1948	1948	1948	0
196	20240604	170800	90878540	1948	1948	1948	1948	0
197	20240604	170700	90878540	1948	1948	1948	1948	0
198	20240604	170600	90878540	1948	1948	1948	1948	0
199	20240604	170500	90878540	1948	1948	1948	1948	0
200	20240604	170400	90878540	1948	1948	1948	1948	0
201	20240604	170300	90878540	1948	1948	1948	1948	0
202	20240604	170200	90878540	1948	1948	1948	1948	0
203	20240604	170100	90878540	1948	1948	1948	1948	0
204	20240604	170000	90878540	1948	1948	1948	1948	0
205	20240604	165900	90878540	1948	1948	1948	1948	0
206	20240604	165800	90878540	1948	1948	1948	1948	0
207	20240604	165700	90878540	1948	1948	1948	1948	0
208	20240604	165600	90878540	1948	1948	1948	1948	0
209	20240604	165500	90878540	1948	1948	1948	1948	0
210	20240604	165400	90878540	1948	1948	1948	1948	0
211	20240604	165300	90878540	1948	1948	1948	1948	0
212	20240604	165200	90878540	1948	1948	1948	1948	558
213	20240604	165100	90878540	1948	1948	1948	1948	0
214	20240604	165000	90878540	1948	1948	1948	1948	0
215	20240604	164900	90878540	1948	1948	1948	1948	0
216	20240604	164800	90878540	1948	1948	1948	1948	0
217	20240604	164700	90878540	1948	1948	1948	1948	0
218	20240604	164600	90878540	1948	1948	1948	1948	0
219	20240604	164500	90878540	1948	1948	1948	1948	0
220	20240604	164400	90878540	1948	1948	1948	1948	0
221	20240604	164300	90878540	1948	1948	1948	1948	0
222	20240604	164200	90878540	1948	1948	1948	1948	0
223	20240604	164100	90878540	1948	1948	1948	1948	0
224	20240604	164000	90878540	1948	1948	1948	1948	0
225	20240604	163900	90878540	1948	1948	1948	1948	0
226	20240604	163800	90878540	1948	1948	1948	1948	0
227	20240604	163700	90878540	1948	1948	1948	1948	0
228	20240604	163600	90878540	1948	1948	1948	1948	0
229	20240604	163500	90878540	1948	1948	1948	1948	0
230	20240604	163400	90878540	1948	1948	1948	1948	0
231	20240604	163300	90878540	1948	1948	1948	1948	0
232	20240604	163200	90878540	1948	1948	1948	1948	0
233	20240604	163100	90878540	1948	1948	1948	1948	0
234	20240604	163000	90878540	1948	1948	1948	1948	0
235	20240604	162900	90878540	1948	1948	1948	1948	0
236	20240604	162800	90878540	1948	1948	1948	1948	0
237	20240604	162700	90878540	1948	1948	1948	1948	0
238	20240604	162600	90878540	1948	1948	1948	1948	0
239	20240604	162500	90878540	1948	1948	1948	1948	0
240	20240604	162400	90878540	1948	1948	1948	1948	0
241	20240604	162300	90878540	1948	1948	1948	1948	0
242	20240604	162200	90878540	1948	1948	1948	1948	558
243	20240604	162100	90878540	1948	1948	1948	1948	0
244	20240604	162000	90878540	1948	1948	1948	1948	0
245	20240604	161900	90878540	1948	1948	1948	1948	0
246	20240604	161800	90878540	1948	1948	1948	1948	0
247	20240604	161700	90878540	1948	1948	1948	1948	0
248	20240604	161600	90878540	1948	1948	1948	1948	0
249	20240604	161500	90878540	1948	1948	1948	1948	0
250	20240604	161400	90878540	1948	1948	1948	1948	0
251	20240604	161300	90878540	1948	1948	1948	1948	0
252	20240604	161200	90878540	1948	1948	1948	1948	0
253	20240604	161100	90878540	1948	1948	1948	1948	0
254	20240604	161000	90878540	1948	1948	1948	1948	0
255	20240604	160900	90878540	1948	1948	1948	1948	0
256	20240604	160800	90878540	1948	1948	1948	1948	0
257	20240604	160700	90878540	1948	1948	1948	1948	0
258	20240604	160600	90878540	1948	1948	1948	1948	0
259	20240604	160500	90878540	1948	1948	1948	1948	0
260	20240604	160400	90878540	1948	1948	1948	1948	0
261	20240604	160300	90878540	1948	1948	1948	1948	0
262	20240604	160200	90878540	1948	1948	1948	1948	0
263	20240604	160100	90878540	1948	1948	1948	1948	0
264	20240604	160000	90878540	1948	1948	1948	1948	0
265	20240604	155900	90878540	1948	1948	1948	1948	0
266	20240604	155800	90878540	1948	1948	1948	1948	0
267	20240604	155700	90878540	1948	1948	1948	1948	0
268	20240604	155600	90878540	1948	1948	1948	1948	0
269	20240604	155500	90878540	1948	1948	1948	1948	0
270	20240604	155400	90878540	1948	1948	1948	1948	0
271	20240604	155300	90878540	1948	1948	1948	1948	0
272	20240604	155200	90878540	1948	1948	1948	1948	558
273	20240604	155100	90878540	1948	1948	1948	1948	0
274	20240604	155000	90878540	1948	1948	1948	1948	0
275	20240604	154900	90878540	1948	1948	1948	1948	0
276	20240604	154800	90878540	1948	1948	1948	1948	0
277	20240604	154700	90878540	1948	1948	1948	1948	0
278	20240604	154600	90878540	1948	1948	1948	1948	0
279	20240604	154500	90878540	1948	1948	1948	1948	0
280	20240604	154400	90878540	1948	1948	1948	1948	0
281	20240604	154300	90878540	1948	1948	1948	1948	0
282	20240604	154200	90878540	1948	1948	1948	1948	0
283	20240604	154100	90878540	1948	1948	1948	1948	0
284	20240604	154000	90878540	1948	1948	1948	1948	0
285	20240604	153900	90878540	1948	1948	1948	1948	0
286	20240604	153800	90878540	1948	1948	1948	1948	0
287	20240604	153700	90878540	1948	1948	1948	1948	0
288	20240604	153600	90878540	1948	1948	1948	1948	0
289	20240604	153500	90878540	1948	1948	1948	1948	0
290	20240604	153400	90878540	1948	1948	1948	1948	0
291	20240604	153300	90878540	1948	1948	1948	1948	0
292	20240604	153200	90878540	1948	1948	1948	1948	0
293	20240604	153100	90878540	1948	1948	1948	1948	0
294	20240604	153000	90878540	1948	1948	1948	1948	558
295	20240604	152900	89791556	1947	1947	1947	1947	0
296	20240604	152800	89791556	1947	1947	1947	1947	0
297	20240604	152700	89791556	1947	1947	1947	1947	0
298	20240604	152600	89791556	1947	1947	1947	1947	0
299	20240604	152500	89791556	1947	1947	1947	1947	0
300	20240604	152400	89791556	1947	1947	1947	1947	0
301	20240604	152300	89791556	1947	1947	1947	1947	0
302	20240604	152200	89791556	1947	1947	1947	1947	0
303	20240604	152100	89791556	1947	1947	1947	1947	0
304	20240604	152000	89791556	1947	1947	1947	1947	0
305	20240604	151900	89791556	1947	1947	1947	1947	185
306	20240604	151800	89431361	1947	1945	1947	1945	16
307	20240604	151700	89400229	1940	1946	1946	1940	2391
308	20240604	151600	84761314	1948	1948	1948	1948	14
309	20240604	151500	84734042	1946	1946	1946	1943	288
310	20240604	151400	84174221	1946	1945	1946	1945	45
311	20240604	151300	84086682	1945	1945	1945	1945	0
312	20240604	151200	84086682	1945	1945	1945	1945	2
313	20240604	151100	84082792	1945	1945	1945	1945	0
314	20240604	151000	84082792	1945	1945	1945	1945	3
315	20240604	150900	84076957	1947	1947	1947	1947	0
316	20240604	150800	84076957	1947	1947	1947	1947	0
317	20240604	150700	84076957	1947	1947	1947	1947	0
318	20240604	150600	84076957	1947	1947	1947	1947	0
319	20240604	150500	84076957	1947	1947	1947	1947	0
320	20240604	150400	84076957	1947	1947	1947	1947	0
321	20240604	150300	84076957	1947	1947	1947	1947	0
322	20240604	150200	84076957	1947	1947	1947	1947	0
323	20240604	150100	84076957	1947	1947	1947	1947	0
324	20240604	150000	84076957	1947	1947	1947	1947	0
325	20240604	145900	84076957	1947	1947	1947	1947	0
326	20240604	145800	84076957	1947	1947	1947	1947	0
327	20240604	145700	84076957	1947	1947	1947	1947	1
328	20240604	145600	84075010	1940	1940	1940	1940	0
329	20240604	145500	84075010	1940	1940	1940	1940	0
330	20240604	145400	84075010	1940	1940	1940	1940	0
331	20240604	145300	84075010	1940	1940	1940	1940	0
332	20240604	145200	84075010	1940	1940	1940	1940	0
333	20240604	145100	84075010	1940	1940	1940	1940	0
334	20240604	145000	84075010	1940	1943	1943	1940	1193
335	20240604	144900	81759043	1943	1943	1943	1943	0
336	20240604	144800	81759043	1943	1943	1943	1943	500
337	20240604	144700	80787543	1947	1947	1947	1947	0
338	20240604	144600	80787543	1947	1947	1947	1947	0
339	20240604	144500	80787543	1947	1947	1947	1947	1
340	20240604	144400	80785596	1943	1943	1943	1943	0
341	20240604	144300	80785596	1943	1943	1943	1943	500
342	20240604	144200	79814096	1947	1947	1947	1947	1
343	20240604	144100	79812149	1941	1945	1945	1941	190
344	20240604	144000	79443345	1945	1945	1945	1945	0
345	20240604	143900	79443345	1945	1945	1945	1945	0
346	20240604	143800	79443345	1945	1945	1945	1945	0
347	20240604	143700	79443345	1945	1945	1945	1945	0
348	20240604	143600	79443345	1945	1945	1945	1945	0
349	20240604	143500	79443345	1945	1945	1945	1945	0
350	20240604	143400	79443345	1945	1945	1945	1945	1
351	20240604	143300	79441400	1945	1945	1945	1945	0
352	20240604	143200	79441400	1945	1945	1945	1945	0
353	20240604	143100	79441400	1945	1945	1945	1945	0
354	20240604	143000	79441400	1945	1945	1945	1945	0
355	20240604	142900	79441400	1945	1945	1945	1945	19
356	20240604	142800	79404445	1948	1948	1948	1948	4
357	20240604	142700	79396653	1944	1944	1944	1944	0
358	20240604	142600	79396653	1944	1944	1944	1944	20
359	20240604	142500	79357773	1944	1944	1944	1944	0
360	20240604	142400	79357773	1944	1944	1944	1944	0
361	20240604	142300	79357773	1944	1944	1944	1944	0
362	20240604	142200	79357773	1944	1944	1944	1944	0
363	20240604	142100	79357773	1944	1944	1944	1944	0
364	20240604	142000	79357773	1944	1944	1944	1944	0
365	20240604	141900	79357773	1944	1944	1944	1944	0
366	20240604	141800	79357773	1944	1944	1944	1944	0
367	20240604	141700	79357773	1944	1944	1944	1944	0
368	20240604	141600	79357773	1944	1944	1944	1944	0
369	20240604	141500	79357773	1944	1944	1944	1944	0
370	20240604	141400	79357773	1944	1944	1944	1944	90
371	20240604	141300	79182813	1948	1948	1948	1948	0
372	20240604	141200	79182813	1948	1948	1948	1948	0
373	20240604	141100	79182813	1948	1948	1948	1948	9
374	20240604	141000	79165281	1943	1943	1943	1943	0
375	20240604	140900	79165281	1943	1943	1943	1943	2
376	20240604	140800	79161395	1937	1937	1937	1937	0
377	20240604	140700	79161395	1937	1937	1937	1937	1078
378	20240604	140600	77073309	1937	1937	1937	1937	0
379	20240604	140500	77073309	1937	1937	1937	1937	325
380	20240604	140400	76443784	1937	1937	1937	1937	10
381	20240604	140300	76424414	1937	1937	1937	1937	0
382	20240604	140200	76424414	1937	1937	1937	1937	0
383	20240604	140100	76424414	1937	1937	1937	1937	0
384	20240604	140000	76424414	1937	1937	1937	1937	1
385	20240604	135900	76422477	1937	1937	1937	1937	0
386	20240604	135800	76422477	1937	1937	1937	1937	0
387	20240604	135700	76422477	1937	1937	1937	1937	0
388	20240604	135600	76422477	1937	1937	1937	1937	0
389	20240604	135500	76422477	1937	1939	1939	1937	1313
390	20240604	135400	73878998	1940	1940	1940	1940	0
391	20240604	135300	73878998	1940	1940	1940	1940	0
392	20240604	135200	73878998	1940	1940	1940	1940	0
393	20240604	135100	73878998	1940	1940	1940	1940	0
394	20240604	135000	73878998	1940	1940	1940	1940	0
395	20240604	134900	73878998	1940	1940	1940	1940	0
396	20240604	134800	73878998	1940	1940	1940	1940	0
397	20240604	134700	73878998	1940	1940	1940	1940	0
398	20240604	134600	73878998	1940	1940	1940	1940	0
399	20240604	134500	73878998	1940	1940	1940	1940	514
400	20240604	134400	72881838	1944	1944	1944	1944	0
401	20240604	134300	72881838	1944	1944	1944	1944	0
402	20240604	134200	72881838	1944	1944	1944	1944	0
403	20240604	134100	72881838	1944	1944	1944	1944	0
404	20240604	134000	72881838	1944	1944	1944	1944	0
405	20240604	133900	72881838	1944	1944	1944	1944	97
406	20240604	133800	72693270	1944	1944	1944	1944	0
407	20240604	133700	72693270	1944	1944	1944	1944	0
408	20240604	133600	72693270	1944	1944	1944	1944	0
409	20240604	133500	72693270	1944	1944	1944	1944	0
410	20240604	133400	72693270	1944	1944	1944	1944	97
411	20240604	133300	72504702	1940	1940	1940	1940	1000
412	20240604	133200	70564702	1940	1940	1940	1940	0
413	20240604	133100	70564702	1940	1940	1940	1940	0
414	20240604	133000	70564702	1940	1940	1940	1940	0
415	20240604	132900	70564702	1940	1940	1940	1940	0
416	20240604	132800	70564702	1940	1940	1940	1940	0
417	20240604	132700	70564702	1940	1940	1940	1940	0
418	20240604	132600	70564702	1940	1940	1940	1940	0
419	20240604	132500	70564702	1940	1940	1940	1940	0
420	20240604	132400	70564702	1940	1940	1940	1940	0
421	20240604	132300	70564702	1940	1940	1940	1940	0
422	20240604	132200	70564702	1940	1940	1940	1940	0
423	20240604	132100	70564702	1940	1940	1940	1940	0
424	20240604	132000	70564702	1940	1940	1940	1940	0
425	20240604	131900	70564702	1940	1940	1940	1940	0
426	20240604	131800	70564702	1940	1940	1940	1940	0
427	20240604	131700	70564702	1940	1940	1940	1940	0
428	20240604	131600	70564702	1940	1940	1940	1940	0
429	20240604	131500	70564702	1940	1942	1942	1940	1022
430	20240604	131400	68581942	1944	1944	1944	1944	0
431	20240604	131300	68581942	1944	1944	1944	1944	0
432	20240604	131200	68581942	1944	1944	1944	1944	0
433	20240604	131100	68581942	1944	1944	1944	1944	0
434	20240604	131000	68581942	1944	1944	1944	1944	0
435	20240604	130900	68581942	1944	1944	1944	1944	0
436	20240604	130800	68581942	1944	1944	1944	1944	0
437	20240604	130700	68581942	1944	1944	1944	1944	241
438	20240604	130600	68113438	1944	1944	1944	1944	0
439	20240604	130500	68113438	1944	1944	1944	1944	0
440	20240604	130400	68113438	1944	1944	1944	1944	0
441	20240604	130300	68113438	1944	1944	1944	1944	0
442	20240604	130200	68113438	1944	1944	1944	1944	0
443	20240604	130100	68113438	1944	1944	1944	1944	0
444	20240604	130000	68113438	1944	1944	1944	1944	0
445	20240604	125900	68113438	1944	1944	1944	1944	513
446	20240604	125800	67116166	1948	1948	1948	1948	0
447	20240604	125700	67116166	1948	1948	1948	1948	0
448	20240604	125600	67116166	1948	1948	1948	1948	0
449	20240604	125500	67116166	1948	1948	1948	1948	30
450	20240604	125400	67057726	1944	1944	1944	1944	0
451	20240604	125300	67057726	1944	1944	1944	1944	0
452	20240604	125200	67057726	1944	1944	1944	1944	0
453	20240604	125100	67057726	1944	1944	1944	1944	0
454	20240604	125000	67057726	1944	1944	1944	1944	0
455	20240604	124900	67057726	1944	1944	1944	1944	0
456	20240604	124800	67057726	1944	1944	1944	1944	0
457	20240604	124700	67057726	1944	1944	1944	1944	950
458	20240604	124600	65210926	1943	1943	1943	1943	0
459	20240604	124500	65210926	1943	1943	1943	1943	130
460	20240604	124400	64958336	1943	1943	1943	1943	70
461	20240604	124300	64822326	1943	1943	1943	1943	0
462	20240604	124200	64822326	1943	1943	1943	1943	0
463	20240604	124100	64822326	1943	1943	1943	1943	0
464	20240604	124000	64822326	1943	1943	1943	1943	0
465	20240604	123900	64822326	1943	1943	1943	1943	51
466	20240604	123800	64723233	1942	1942	1942	1942	10
467	20240604	123700	64703813	1940	1940	1940	1940	0
468	20240604	123600	64703813	1940	1940	1940	1940	0
469	20240604	123500	64703813	1940	1940	1940	1940	0
470	20240604	123400	64703813	1940	1940	1940	1940	58
471	20240604	123300	64591293	1940	1940	1940	1940	0
472	20240604	123200	64591293	1940	1940	1940	1940	0
473	20240604	123100	64591293	1940	1940	1940	1940	0
474	20240604	123000	64591293	1940	1940	1940	1940	0
475	20240604	122900	64591293	1940	1940	1940	1940	0
476	20240604	122800	64591293	1940	1940	1940	1940	0
477	20240604	122700	64591293	1940	1940	1940	1940	0
478	20240604	122600	64591293	1940	1940	1940	1940	0
479	20240604	122500	64591293	1940	1940	1940	1940	0
480	20240604	122400	64591293	1940	1940	1940	1940	0
481	20240604	122300	64591293	1940	1940	1940	1940	0
482	20240604	122200	64591293	1940	1940	1940	1940	0
483	20240604	122100	64591293	1940	1946	1946	1940	44
484	20240604	122000	64505873	1949	1949	1949	1949	0
485	20240604	121900	64505873	1949	1949	1949	1949	0
486	20240604	121800	64505873	1949	1949	1949	1949	0
487	20240604	121700	64505873	1949	1949	1949	1949	0
488	20240604	121600	64505873	1949	1949	1949	1949	99
489	20240604	121500	64312922	1949	1949	1949	1949	3
490	20240604	121400	64307075	1940	1940	1940	1940	674
491	20240604	121300	62999515	1940	1940	1940	1940	0
492	20240604	121200	62999515	1940	1940	1940	1940	0
493	20240604	121100	62999515	1940	1940	1940	1940	0
494	20240604	121000	62999515	1940	1940	1940	1940	0
495	20240604	120900	62999515	1940	1940	1940	1940	50
496	20240604	120800	62902515	1940	1950	1950	1940	2278
497	20240604	120700	58482170	1952	1952	1952	1952	28
498	20240604	120600	58427514	1952	1952	1952	1952	0
499	20240604	120500	58427514	1952	1952	1952	1952	0
500	20240604	120400	58427514	1952	1953	1953	1952	1100
501	20240604	120300	56279286	1953	1953	1953	1953	0
502	20240604	120200	56279286	1953	1953	1953	1953	0
503	20240604	120100	56279286	1953	1953	1953	1953	0
504	20240604	120000	56279286	1953	1953	1953	1953	0
505	20240604	115900	56279286	1953	1953	1953	1953	0
506	20240604	115800	56279286	1953	1953	1953	1953	0
507	20240604	115700	56279286	1953	1953	1953	1953	0
508	20240604	115600	56279286	1953	1953	1953	1953	0
509	20240604	115500	56279286	1953	1953	1953	1953	0
510	20240604	115400	56279286	1953	1953	1953	1953	512
511	20240604	115300	55279350	1953	1953	1953	1953	0
512	20240604	115200	55279350	1953	1953	1953	1953	742
513	20240604	115100	53830224	1957	1957	1957	1957	17
514	20240604	115000	53796955	1957	1952	1957	1952	112
515	20240604	114900	53578271	1952	1952	1952	1952	0
516	20240604	114800	53578271	1952	1952	1952	1952	1027
517	20240604	114700	51573567	1957	1957	1957	1957	0
518	20240604	114600	51573567	1957	1957	1957	1957	377
519	20240604	114500	50835778	1957	1957	1957	1957	192
520	20240604	114400	50460034	1947	1947	1947	1947	0
521	20240604	114300	50460034	1947	1948	1948	1947	80
522	20240604	114200	50304232	1949	1950	1950	1949	700
523	20240604	114100	48939744	1950	1950	1950	1950	0
524	20240604	114000	48939744	1950	1952	1952	1950	2000
525	20240604	113900	45038592	1955	1955	1955	1955	50
526	20240604	113800	44940842	1953	1958	1958	1953	1530
527	20240604	113700	41949582	1959	1959	1959	1959	0
528	20240604	113600	41949582	1959	1961	1961	1959	1083
529	20240604	113500	39827398	1961	1961	1961	1961	0
530	20240604	113400	39827398	1961	1961	1961	1961	0
531	20240604	113300	39827398	1961	1961	1961	1961	0
532	20240604	113200	39827398	1961	1961	1961	1961	0
533	20240604	113100	39827398	1961	1961	1961	1961	0
534	20240604	113000	39827398	1961	1961	1961	1961	0
535	20240604	112900	39827398	1961	1961	1961	1961	0
536	20240604	112800	39827398	1961	1961	1961	1961	0
537	20240604	112700	39827398	1961	1961	1961	1961	0
538	20240604	112600	39827398	1961	1961	1961	1961	0
539	20240604	112500	39827398	1961	1961	1961	1961	0
540	20240604	112400	39827398	1961	1961	1961	1961	0
541	20240604	112300	39827398	1961	1961	1961	1961	0
542	20240604	112200	39827398	1961	1961	1961	1961	0
543	20240604	112100	39827398	1961	1961	1961	1961	0
544	20240604	112000	39827398	1961	1961	1961	1961	0
545	20240604	111900	39827398	1961	1961	1961	1961	0
546	20240604	111800	39827398	1961	1961	1961	1961	0
547	20240604	111700	39827398	1961	1961	1961	1961	0
548	20240604	111600	39827398	1961	1961	1961	1961	0
549	20240604	111500	39827398	1961	1961	1961	1961	0
550	20240604	111400	39827398	1961	1961	1961	1961	0
551	20240604	111300	39827398	1961	1961	1961	1961	0
552	20240604	111200	39827398	1961	1961	1961	1961	0
553	20240604	111100	39827398	1961	1961	1961	1961	1000
554	20240604	111000	37866398	1964	1964	1964	1964	0
555	20240604	110900	37866398	1964	1964	1964	1964	0
556	20240604	110800	37866398	1964	1964	1964	1964	0
557	20240604	110700	37866398	1964	1964	1964	1964	23
558	20240604	110600	37821226	1964	1964	1964	1964	0
559	20240604	110500	37821226	1964	1964	1964	1964	0
560	20240604	110400	37821226	1964	1964	1964	1964	0
561	20240604	110300	37821226	1964	1964	1964	1964	0
562	20240604	110200	37821226	1964	1964	1964	1964	0
563	20240604	110100	37821226	1964	1964	1964	1964	0
564	20240604	110000	37821226	1964	1964	1964	1964	0
565	20240604	105900	37821226	1964	1964	1964	1964	0
566	20240604	105800	37821226	1964	1964	1964	1964	0
567	20240604	105700	37821226	1964	1964	1964	1964	0
568	20240604	105600	37821226	1964	1964	1964	1964	0
569	20240604	105500	37821226	1964	1964	1964	1964	0
570	20240604	105400	37821226	1964	1964	1964	1964	0
571	20240604	105300	37821226	1964	1964	1964	1964	0
572	20240604	105200	37821226	1964	1964	1964	1964	3
573	20240604	105100	37815334	1961	1962	1962	1961	611
574	20240604	105000	36617158	1962	1962	1962	1962	22
575	20240604	104900	36573994	1962	1962	1962	1962	0
576	20240604	104800	36573994	1962	1962	1962	1962	0
577	20240604	104700	36573994	1962	1962	1962	1962	0
578	20240604	104600	36573994	1962	1962	1962	1962	0
579	20240604	104500	36573994	1962	1962	1962	1962	0
580	20240604	104400	36573994	1962	1962	1962	1962	0
581	20240604	104300	36573994	1962	1962	1962	1962	0
582	20240604	104200	36573994	1962	1962	1962	1962	0
583	20240604	104100	36573994	1962	1962	1962	1962	0
584	20240604	104000	36573994	1962	1962	1962	1962	0
585	20240604	103900	36573994	1962	1962	1962	1962	0
586	20240604	103800	36573994	1962	1962	1962	1962	0
587	20240604	103700	36573994	1962	1962	1962	1962	0
588	20240604	103600	36573994	1962	1962	1962	1962	0
589	20240604	103500	36573994	1962	1963	1963	1962	140
590	20240604	103400	36299302	1964	1964	1964	1964	0
591	20240604	103300	36299302	1964	1964	1964	1964	0
592	20240604	103200	36299302	1964	1964	1964	1964	0
593	20240604	103100	36299302	1964	1964	1964	1964	0
594	20240604	103000	36299302	1964	1964	1964	1964	0
595	20240604	102900	36299302	1964	1964	1964	1964	2
596	20240604	102800	36295374	1963	1961	1963	1961	597
597	20240604	102700	35124655	1961	1961	1961	1961	0
598	20240604	102600	35124655	1961	1961	1961	1961	683
599	20240604	102500	33785292	1960	1960	1960	1960	0
600	20240604	102400	33785292	1960	1960	1960	1960	5
601	20240604	102300	33775492	1960	1959	1962	1959	188
602	20240604	102200	33407185	1959	1960	1960	1957	302
603	20240604	102100	32816106	1957	1961	1961	1957	1359
604	20240604	102000	30153556	1962	1962	1962	1962	0
605	20240604	101900	30153556	1962	1962	1962	1962	2
606	20240604	101800	30149632	1962	1962	1962	1962	0
607	20240604	101700	30149632	1962	1962	1962	1962	0
608	20240604	101600	30149632	1962	1962	1962	1962	0
609	20240604	101500	30149632	1962	1962	1962	1962	100
610	20240604	101400	29953432	1962	1962	1962	1962	250
611	20240604	101300	29462932	1965	1965	1965	1965	0
612	20240604	101200	29462932	1965	1965	1965	1965	12
613	20240604	101100	29439352	1964	1964	1964	1964	0
614	20240604	101000	29439352	1964	1964	1964	1964	200
615	20240604	100900	29046552	1964	1964	1964	1964	0
616	20240604	100800	29046552	1964	1964	1964	1964	0
617	20240604	100700	29046552	1964	1964	1964	1964	0
618	20240604	100600	29046552	1964	1964	1964	1964	0
619	20240604	100500	29046552	1964	1964	1964	1964	0
620	20240604	100400	29046552	1964	1964	1964	1964	0
621	20240604	100300	29046552	1964	1964	1964	1964	0
622	20240604	100200	29046552	1964	1963	1964	1963	101
623	20240604	100100	28848288	1961	1961	1961	1961	612
624	20240604	100000	27648156	1961	1959	1961	1959	996
625	20240604	095900	25695448	1959	1960	1960	1958	3382
626	20240604	095800	19067978	1963	1963	1963	1963	0
627	20240604	095700	19067978	1963	1963	1963	1963	0
628	20240604	095600	19067978	1963	1963	1963	1963	0
629	20240604	095500	19067978	1963	1963	1963	1963	0
630	20240604	095400	19067978	1963	1963	1963	1963	2
631	20240604	095300	19064052	1963	1963	1963	1963	0
632	20240604	095200	19064052	1963	1963	1963	1963	0
633	20240604	095100	19064052	1963	1963	1963	1963	0
634	20240604	095000	19064052	1963	1963	1963	1963	0
635	20240604	094900	19064052	1963	1963	1963	1963	0
636	20240604	094800	19064052	1963	1963	1963	1963	0
637	20240604	094700	19064052	1963	1963	1963	1963	3
638	20240604	094600	19058163	1963	1963	1963	1963	3
639	20240604	094500	19052274	1962	1962	1962	1962	0
640	20240604	094400	19052274	1962	1960	1962	1960	1865
641	20240604	094300	15396840	1960	1960	1960	1960	765
642	20240604	094200	13897440	1960	1960	1960	1960	80
643	20240604	094100	13740640	1962	1962	1962	1962	1
644	20240604	094000	13738678	1962	1962	1962	1962	3
645	20240604	093900	13732792	1962	1962	1962	1962	0
646	20240604	093800	13732792	1962	1962	1962	1962	8
647	20240604	093700	13717096	1960	1960	1960	1960	100
648	20240604	093600	13521096	1960	1960	1960	1960	129
649	20240604	093500	13268256	1960	1960	1960	1960	0
650	20240604	093400	13268256	1960	1960	1960	1960	0
651	20240604	093300	13268256	1960	1960	1960	1960	0
652	20240604	093200	13268256	1960	1960	1960	1960	0
653	20240604	093100	13268256	1960	1960	1960	1960	0
654	20240604	093000	13268256	1960	1960	1960	1960	8
655	20240604	092900	13252576	1960	1961	1961	1960	39
656	20240604	092800	13176109	1962	1962	1962	1962	0
657	20240604	092700	13176109	1962	1962	1962	1962	25
658	20240604	092600	13127059	1963	1963	1963	1963	23
659	20240604	092500	13081910	1964	1964	1964	1964	21
660	20240604	092400	13040666	1965	1965	1965	1965	0
661	20240604	092300	13040666	1965	1965	1965	1965	0
662	20240604	092200	13040666	1965	1965	1965	1965	1
663	20240604	092100	13038701	1965	1965	1965	1965	0
664	20240604	092000	13038701	1965	1965	1965	1965	28
665	20240604	091900	12983681	1966	1973	1973	1966	643
666	20240604	091800	11715854	1973	1973	1973	1973	1014
667	20240604	091700	9715232	1977	1977	1977	1977	2
668	20240604	091600	9711278	1977	1977	1977	1977	0
669	20240604	091500	9711278	1977	1977	1977	1977	30
670	20240604	091400	9651968	1978	1978	1978	1978	0
671	20240604	091300	9651968	1978	1978	1978	1978	0
672	20240604	091200	9651968	1978	1978	1978	1978	0
673	20240604	091100	9651968	1978	1978	1978	1978	0
674	20240604	091000	9651968	1978	1978	1978	1978	30
675	20240604	090900	9592628	1967	1972	1972	1967	117
676	20240604	090800	9362227	1980	1980	1980	1980	0
677	20240604	090700	9362227	1980	1980	1980	1980	0
678	20240604	090600	9362227	1980	1980	1980	1980	461
679	20240604	090500	8449447	1980	1980	1980	1980	0
680	20240604	090400	8449447	1980	1980	1980	1980	20
681	20240604	090300	8409847	1972	1973	1973	1972	615
682	20240604	090200	7196467	1973	1981	1981	1973	3610
683	20240604	090100	45573	1982	1982	1982	1982	10
684	20240604	090000	25753	1981	1981	1981	1981	13