KissMeData/389030/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	213000	292647652	1946	1946	1946	1946	4009
3	20240603	212900	292647652	1946	1946	1946	1946	0
4	20240603	212800	292647652	1946	1946	1946	1946	0
5	20240603	212700	292647652	1946	1946	1946	1946	0
6	20240603	212600	292647652	1946	1946	1946	1946	0
7	20240603	212500	292647652	1946	1946	1946	1946	0
8	20240603	212400	292647652	1946	1946	1946	1946	0
9	20240603	212300	292647652	1946	1946	1946	1946	0
10	20240603	212200	292647652	1946	1946	1946	1946	0
11	20240603	212100	292647652	1946	1946	1946	1946	0
12	20240603	212000	292647652	1946	1946	1946	1946	0
13	20240603	211900	292647652	1946	1946	1946	1946	0
14	20240603	211800	292647652	1946	1946	1946	1946	0
15	20240603	211700	292647652	1946	1946	1946	1946	0
16	20240603	211600	292647652	1946	1946	1946	1946	0
17	20240603	211500	292647652	1946	1946	1946	1946	0
18	20240603	211400	292647652	1946	1946	1946	1946	0
19	20240603	211300	292647652	1946	1946	1946	1946	0
20	20240603	211200	292647652	1946	1946	1946	1946	0
21	20240603	211100	292647652	1946	1946	1946	1946	0
22	20240603	211000	292647652	1946	1946	1946	1946	0
23	20240603	210900	292647652	1946	1946	1946	1946	0
24	20240603	210800	292647652	1946	1946	1946	1946	0
25	20240603	210700	292647652	1946	1946	1946	1946	0
26	20240603	210600	292647652	1946	1946	1946	1946	0
27	20240603	210500	292647652	1946	1946	1946	1946	0
28	20240603	210400	292647652	1946	1946	1946	1946	0
29	20240603	210300	292647652	1946	1946	1946	1946	0
30	20240603	210200	292647652	1946	1946	1946	1946	0
31	20240603	210100	292647652	1946	1946	1946	1946	0
32	20240603	210000	292647652	1946	1946	1946	1946	4009
33	20240603	205900	292647652	1946	1946	1946	1946	0
34	20240603	205800	292647652	1946	1946	1946	1946	0
35	20240603	205700	292647652	1946	1946	1946	1946	0
36	20240603	205600	292647652	1946	1946	1946	1946	0
37	20240603	205500	292647652	1946	1946	1946	1946	0
38	20240603	205400	292647652	1946	1946	1946	1946	0
39	20240603	205300	292647652	1946	1946	1946	1946	0
40	20240603	205200	292647652	1946	1946	1946	1946	0
41	20240603	205100	292647652	1946	1946	1946	1946	0
42	20240603	205000	292647652	1946	1946	1946	1946	0
43	20240603	204900	292647652	1946	1946	1946	1946	0
44	20240603	204800	292647652	1946	1946	1946	1946	0
45	20240603	204700	292647652	1946	1946	1946	1946	0
46	20240603	204600	292647652	1946	1946	1946	1946	0
47	20240603	204500	292647652	1946	1946	1946	1946	0
48	20240603	204400	292647652	1946	1946	1946	1946	0
49	20240603	204300	292647652	1946	1946	1946	1946	0
50	20240603	204200	292647652	1946	1946	1946	1946	0
51	20240603	204100	292647652	1946	1946	1946	1946	0
52	20240603	204000	292647652	1946	1946	1946	1946	0
53	20240603	203900	292647652	1946	1946	1946	1946	0
54	20240603	203800	292647652	1946	1946	1946	1946	0
55	20240603	203700	292647652	1946	1946	1946	1946	0
56	20240603	203600	292647652	1946	1946	1946	1946	0
57	20240603	203500	292647652	1946	1946	1946	1946	0
58	20240603	203400	292647652	1946	1946	1946	1946	0
59	20240603	203300	292647652	1946	1946	1946	1946	0
60	20240603	203200	292647652	1946	1946	1946	1946	0
61	20240603	203100	292647652	1946	1946	1946	1946	0
62	20240603	203000	292647652	1946	1946	1946	1946	4009
63	20240603	202900	292647652	1946	1946	1946	1946	0
64	20240603	202800	292647652	1946	1946	1946	1946	0
65	20240603	202700	292647652	1946	1946	1946	1946	0
66	20240603	202600	292647652	1946	1946	1946	1946	0
67	20240603	202500	292647652	1946	1946	1946	1946	0
68	20240603	202400	292647652	1946	1946	1946	1946	0
69	20240603	202300	292647652	1946	1946	1946	1946	0
70	20240603	202200	292647652	1946	1946	1946	1946	0
71	20240603	202100	292647652	1946	1946	1946	1946	0
72	20240603	202000	292647652	1946	1946	1946	1946	0
73	20240603	201900	292647652	1946	1946	1946	1946	0
74	20240603	201800	292647652	1946	1946	1946	1946	0
75	20240603	201700	292647652	1946	1946	1946	1946	0
76	20240603	201600	292647652	1946	1946	1946	1946	0
77	20240603	201500	292647652	1946	1946	1946	1946	0
78	20240603	201400	292647652	1946	1946	1946	1946	0
79	20240603	201300	292647652	1946	1946	1946	1946	0
80	20240603	201200	292647652	1946	1946	1946	1946	0
81	20240603	201100	292647652	1946	1946	1946	1946	0
82	20240603	201000	292647652	1946	1946	1946	1946	0
83	20240603	200900	292647652	1946	1946	1946	1946	0
84	20240603	200800	292647652	1946	1946	1946	1946	0
85	20240603	200700	292647652	1946	1946	1946	1946	0
86	20240603	200600	292647652	1946	1946	1946	1946	0
87	20240603	200500	292647652	1946	1946	1946	1946	0
88	20240603	200400	292647652	1946	1946	1946	1946	0
89	20240603	200300	292647652	1946	1946	1946	1946	0
90	20240603	200200	292647652	1946	1946	1946	1946	0
91	20240603	200100	292647652	1946	1946	1946	1946	0
92	20240603	200000	292647652	1946	1946	1946	1946	4009
93	20240603	195900	292647652	1946	1946	1946	1946	0
94	20240603	195800	292647652	1946	1946	1946	1946	0
95	20240603	195700	292647652	1946	1946	1946	1946	0
96	20240603	195600	292647652	1946	1946	1946	1946	0
97	20240603	195500	292647652	1946	1946	1946	1946	0
98	20240603	195400	292647652	1946	1946	1946	1946	0
99	20240603	195300	292647652	1946	1946	1946	1946	0
100	20240603	195200	292647652	1946	1946	1946	1946	0
101	20240603	195100	292647652	1946	1946	1946	1946	0
102	20240603	195000	292647652	1946	1946	1946	1946	0
103	20240603	194900	292647652	1946	1946	1946	1946	0
104	20240603	194800	292647652	1946	1946	1946	1946	0
105	20240603	194700	292647652	1946	1946	1946	1946	0
106	20240603	194600	292647652	1946	1946	1946	1946	0
107	20240603	194500	292647652	1946	1946	1946	1946	0
108	20240603	194400	292647652	1946	1946	1946	1946	0
109	20240603	194300	292647652	1946	1946	1946	1946	0
110	20240603	194200	292647652	1946	1946	1946	1946	0
111	20240603	194100	292647652	1946	1946	1946	1946	0
112	20240603	194000	292647652	1946	1946	1946	1946	0
113	20240603	193900	292647652	1946	1946	1946	1946	0
114	20240603	193800	292647652	1946	1946	1946	1946	0
115	20240603	193700	292647652	1946	1946	1946	1946	0
116	20240603	193600	292647652	1946	1946	1946	1946	0
117	20240603	193500	292647652	1946	1946	1946	1946	0
118	20240603	193400	292647652	1946	1946	1946	1946	0
119	20240603	193300	292647652	1946	1946	1946	1946	0
120	20240603	193200	292647652	1946	1946	1946	1946	0
121	20240603	193100	292647652	1946	1946	1946	1946	0
122	20240603	193000	292647652	1946	1946	1946	1946	4009
123	20240603	192900	292647652	1946	1946	1946	1946	0
124	20240603	192800	292647652	1946	1946	1946	1946	0
125	20240603	192700	292647652	1946	1946	1946	1946	0
126	20240603	192600	292647652	1946	1946	1946	1946	0
127	20240603	192500	292647652	1946	1946	1946	1946	0
128	20240603	192400	292647652	1946	1946	1946	1946	0
129	20240603	192300	292647652	1946	1946	1946	1946	0
130	20240603	192200	292647652	1946	1946	1946	1946	0
131	20240603	192100	292647652	1946	1946	1946	1946	0
132	20240603	192000	292647652	1946	1946	1946	1946	0
133	20240603	191900	292647652	1946	1946	1946	1946	0
134	20240603	191800	292647652	1946	1946	1946	1946	0
135	20240603	191700	292647652	1946	1946	1946	1946	0
136	20240603	191600	292647652	1946	1946	1946	1946	0
137	20240603	191500	292647652	1946	1946	1946	1946	0
138	20240603	191400	292647652	1946	1946	1946	1946	0
139	20240603	191300	292647652	1946	1946	1946	1946	0
140	20240603	191200	292647652	1946	1946	1946	1946	0
141	20240603	191100	292647652	1946	1946	1946	1946	0
142	20240603	191000	292647652	1946	1946	1946	1946	0
143	20240603	190900	292647652	1946	1946	1946	1946	0
144	20240603	190800	292647652	1946	1946	1946	1946	0
145	20240603	190700	292647652	1946	1946	1946	1946	0
146	20240603	190600	292647652	1946	1946	1946	1946	0
147	20240603	190500	292647652	1946	1946	1946	1946	0
148	20240603	190400	292647652	1946	1946	1946	1946	0
149	20240603	190300	292647652	1946	1946	1946	1946	0
150	20240603	190200	292647652	1946	1946	1946	1946	0
151	20240603	190100	292647652	1946	1946	1946	1946	0
152	20240603	190000	292647652	1946	1946	1946	1946	4009
153	20240603	185900	292647652	1946	1946	1946	1946	0
154	20240603	185800	292647652	1946	1946	1946	1946	0
155	20240603	185700	292647652	1946	1946	1946	1946	0
156	20240603	185600	292647652	1946	1946	1946	1946	0
157	20240603	185500	292647652	1946	1946	1946	1946	0
158	20240603	185400	292647652	1946	1946	1946	1946	0
159	20240603	185300	292647652	1946	1946	1946	1946	0
160	20240603	185200	292647652	1946	1946	1946	1946	0
161	20240603	185100	292647652	1946	1946	1946	1946	0
162	20240603	185000	292647652	1946	1946	1946	1946	0
163	20240603	184900	292647652	1946	1946	1946	1946	0
164	20240603	184800	292647652	1946	1946	1946	1946	0
165	20240603	184700	292647652	1946	1946	1946	1946	0
166	20240603	184600	292647652	1946	1946	1946	1946	0
167	20240603	184500	292647652	1946	1946	1946	1946	0
168	20240603	184400	292647652	1946	1946	1946	1946	0
169	20240603	184300	292647652	1946	1946	1946	1946	0
170	20240603	184200	292647652	1946	1946	1946	1946	0
171	20240603	184100	292647652	1946	1946	1946	1946	0
172	20240603	184000	292647652	1946	1946	1946	1946	0
173	20240603	183900	292647652	1946	1946	1946	1946	0
174	20240603	183800	292647652	1946	1946	1946	1946	0
175	20240603	183700	292647652	1946	1946	1946	1946	0
176	20240603	183600	292647652	1946	1946	1946	1946	0
177	20240603	183500	292647652	1946	1946	1946	1946	0
178	20240603	183400	292647652	1946	1946	1946	1946	0
179	20240603	183300	292647652	1946	1946	1946	1946	0
180	20240603	183200	292647652	1946	1946	1946	1946	0
181	20240603	183100	292647652	1946	1946	1946	1946	0
182	20240603	183000	292647652	1946	1946	1946	1946	4009
183	20240603	182900	292647652	1946	1946	1946	1946	0
184	20240603	182800	292647652	1946	1946	1946	1946	0
185	20240603	182700	292647652	1946	1946	1946	1946	0
186	20240603	182600	292647652	1946	1946	1946	1946	0
187	20240603	182500	292647652	1946	1946	1946	1946	0
188	20240603	182400	292647652	1946	1946	1946	1946	0
189	20240603	182300	292647652	1946	1946	1946	1946	0
190	20240603	182200	292647652	1946	1946	1946	1946	0
191	20240603	182100	292647652	1946	1946	1946	1946	0
192	20240603	182000	292647652	1946	1946	1946	1946	0
193	20240603	181900	292647652	1946	1946	1946	1946	0
194	20240603	181800	292647652	1946	1946	1946	1946	0
195	20240603	181700	292647652	1946	1946	1946	1946	0
196	20240603	181600	292647652	1946	1946	1946	1946	0
197	20240603	181500	292647652	1946	1946	1946	1946	0
198	20240603	181400	292647652	1946	1946	1946	1946	0
199	20240603	181300	292647652	1946	1946	1946	1946	0
200	20240603	181200	292647652	1946	1946	1946	1946	0
201	20240603	181100	292647652	1946	1946	1946	1946	0
202	20240603	181000	292647652	1946	1946	1946	1946	0
203	20240603	180900	292647652	1946	1946	1946	1946	0
204	20240603	180800	292647652	1946	1946	1946	1946	0
205	20240603	180700	292647652	1946	1946	1946	1946	0
206	20240603	180600	292647652	1946	1946	1946	1946	0
207	20240603	180500	292647652	1946	1946	1946	1946	0
208	20240603	180400	292647652	1946	1946	1946	1946	0
209	20240603	180300	292647652	1946	1946	1946	1946	0
210	20240603	180200	292647652	1946	1946	1946	1946	0
211	20240603	180100	292647652	1946	1946	1946	1946	0
212	20240603	180000	292647652	1946	1946	1946	1946	4009
213	20240603	175900	292647652	1946	1946	1946	1946	0
214	20240603	175800	292647652	1946	1946	1946	1946	0
215	20240603	175700	292647652	1946	1946	1946	1946	0
216	20240603	175600	292647652	1946	1946	1946	1946	0
217	20240603	175500	292647652	1946	1946	1946	1946	0
218	20240603	175400	292647652	1946	1946	1946	1946	0
219	20240603	175300	292647652	1946	1946	1946	1946	0
220	20240603	175200	292647652	1946	1946	1946	1946	0
221	20240603	175100	292647652	1946	1946	1946	1946	0
222	20240603	175000	292647652	1946	1946	1946	1946	0
223	20240603	174900	292647652	1946	1946	1946	1946	0
224	20240603	174800	292647652	1946	1946	1946	1946	0
225	20240603	174700	292647652	1946	1946	1946	1946	0
226	20240603	174600	292647652	1946	1946	1946	1946	0
227	20240603	174500	292647652	1946	1946	1946	1946	0
228	20240603	174400	292647652	1946	1946	1946	1946	0
229	20240603	174300	292647652	1946	1946	1946	1946	0
230	20240603	174200	292647652	1946	1946	1946	1946	0
231	20240603	174100	292647652	1946	1946	1946	1946	0
232	20240603	174000	292647652	1946	1946	1946	1946	0
233	20240603	173900	292647652	1946	1946	1946	1946	0
234	20240603	173800	292647652	1946	1946	1946	1946	0
235	20240603	173700	292647652	1946	1946	1946	1946	0
236	20240603	173600	292647652	1946	1946	1946	1946	0
237	20240603	173500	292647652	1946	1946	1946	1946	0
238	20240603	173400	292647652	1946	1946	1946	1946	0
239	20240603	173300	292647652	1946	1946	1946	1946	0
240	20240603	173200	292647652	1946	1946	1946	1946	0
241	20240603	173100	292647652	1946	1946	1946	1946	0
242	20240603	173000	292647652	1946	1946	1946	1946	4009
243	20240603	172900	292647652	1946	1946	1946	1946	0
244	20240603	172800	292647652	1946	1946	1946	1946	0
245	20240603	172700	292647652	1946	1946	1946	1946	0
246	20240603	172600	292647652	1946	1946	1946	1946	0
247	20240603	172500	292647652	1946	1946	1946	1946	0
248	20240603	172400	292647652	1946	1946	1946	1946	0
249	20240603	172300	292647652	1946	1946	1946	1946	0
250	20240603	172200	292647652	1946	1946	1946	1946	0
251	20240603	172100	292647652	1946	1946	1946	1946	0
252	20240603	172000	292647652	1946	1946	1946	1946	0
253	20240603	171900	292647652	1946	1946	1946	1946	0
254	20240603	171800	292647652	1946	1946	1946	1946	0
255	20240603	171700	292647652	1946	1946	1946	1946	0
256	20240603	171600	292647652	1946	1946	1946	1946	0
257	20240603	171500	292647652	1946	1946	1946	1946	0
258	20240603	171400	292647652	1946	1946	1946	1946	0
259	20240603	171300	292647652	1946	1946	1946	1946	0
260	20240603	171200	292647652	1946	1946	1946	1946	0
261	20240603	171100	292647652	1946	1946	1946	1946	0
262	20240603	171000	292647652	1946	1946	1946	1946	0
263	20240603	170900	292647652	1946	1946	1946	1946	0
264	20240603	170800	292647652	1946	1946	1946	1946	0
265	20240603	170700	292647652	1946	1946	1946	1946	0
266	20240603	170600	292647652	1946	1946	1946	1946	0
267	20240603	170500	292647652	1946	1946	1946	1946	0
268	20240603	170400	292647652	1946	1946	1946	1946	0
269	20240603	170300	292647652	1946	1946	1946	1946	0
270	20240603	170200	292647652	1946	1946	1946	1946	0
271	20240603	170100	292647652	1946	1946	1946	1946	0
272	20240603	170000	292647652	1946	1946	1946	1946	4009
273	20240603	165900	292647652	1946	1946	1946	1946	0
274	20240603	165800	292647652	1946	1946	1946	1946	0
275	20240603	165700	292647652	1946	1946	1946	1946	0
276	20240603	165600	292647652	1946	1946	1946	1946	0
277	20240603	165500	292647652	1946	1946	1946	1946	0
278	20240603	165400	292647652	1946	1946	1946	1946	0
279	20240603	165300	292647652	1946	1946	1946	1946	0
280	20240603	165200	292647652	1946	1946	1946	1946	0
281	20240603	165100	292647652	1946	1946	1946	1946	0
282	20240603	165000	292647652	1946	1946	1946	1946	0
283	20240603	164900	292647652	1946	1946	1946	1946	0
284	20240603	164800	292647652	1946	1946	1946	1946	0
285	20240603	164700	292647652	1946	1946	1946	1946	0
286	20240603	164600	292647652	1946	1946	1946	1946	0
287	20240603	164500	292647652	1946	1946	1946	1946	0
288	20240603	164400	292647652	1946	1946	1946	1946	0
289	20240603	164300	292647652	1946	1946	1946	1946	0
290	20240603	164200	292647652	1946	1946	1946	1946	0
291	20240603	164100	292647652	1946	1946	1946	1946	0
292	20240603	164000	292647652	1946	1946	1946	1946	0
293	20240603	163900	292647652	1946	1946	1946	1946	0
294	20240603	163800	292647652	1946	1946	1946	1946	0
295	20240603	163700	292647652	1946	1946	1946	1946	0
296	20240603	163600	292647652	1946	1946	1946	1946	0
297	20240603	163500	292647652	1946	1946	1946	1946	0
298	20240603	163400	292647652	1946	1946	1946	1946	0
299	20240603	163300	292647652	1946	1946	1946	1946	0
300	20240603	163200	292647652	1946	1946	1946	1946	0
301	20240603	163100	292647652	1946	1946	1946	1946	0
302	20240603	163000	292647652	1946	1946	1946	1946	4009
303	20240603	162900	292647652	1946	1946	1946	1946	0
304	20240603	162800	292647652	1946	1946	1946	1946	0
305	20240603	162700	292647652	1946	1946	1946	1946	0
306	20240603	162600	292647652	1946	1946	1946	1946	0
307	20240603	162500	292647652	1946	1946	1946	1946	0
308	20240603	162400	292647652	1946	1946	1946	1946	0
309	20240603	162300	292647652	1946	1946	1946	1946	0
310	20240603	162200	292647652	1946	1946	1946	1946	0
311	20240603	162100	292647652	1946	1946	1946	1946	0
312	20240603	162000	292647652	1946	1946	1946	1946	0
313	20240603	161900	292647652	1946	1946	1946	1946	0
314	20240603	161800	292647652	1946	1946	1946	1946	0
315	20240603	161700	292647652	1946	1946	1946	1946	0
316	20240603	161600	292647652	1946	1946	1946	1946	0
317	20240603	161500	292647652	1946	1946	1946	1946	0
318	20240603	161400	292647652	1946	1946	1946	1946	0
319	20240603	161300	292647652	1946	1946	1946	1946	0
320	20240603	161200	292647652	1946	1946	1946	1946	0
321	20240603	161100	292647652	1946	1946	1946	1946	0
322	20240603	161000	292647652	1946	1946	1946	1946	0
323	20240603	160900	292647652	1946	1946	1946	1946	0
324	20240603	160800	292647652	1946	1946	1946	1946	0
325	20240603	160700	292647652	1946	1946	1946	1946	0
326	20240603	160600	292647652	1946	1946	1946	1946	0
327	20240603	160500	292647652	1946	1946	1946	1946	0
328	20240603	160400	292647652	1946	1946	1946	1946	0
329	20240603	160300	292647652	1946	1946	1946	1946	0
330	20240603	160200	292647652	1946	1946	1946	1946	0
331	20240603	160100	292647652	1946	1946	1946	1946	0
332	20240603	160000	292647652	1946	1946	1946	1946	4009
333	20240603	155900	292647652	1946	1946	1946	1946	0
334	20240603	155800	292647652	1946	1946	1946	1946	0
335	20240603	155700	292647652	1946	1946	1946	1946	0
336	20240603	155600	292647652	1946	1946	1946	1946	0
337	20240603	155500	292647652	1946	1946	1946	1946	0
338	20240603	155400	292647652	1946	1946	1946	1946	0
339	20240603	155300	292647652	1946	1946	1946	1946	0
340	20240603	155200	292647652	1946	1946	1946	1946	0
341	20240603	155100	292647652	1946	1946	1946	1946	0
342	20240603	155000	292647652	1946	1946	1946	1946	0
343	20240603	154900	292647652	1946	1946	1946	1946	0
344	20240603	154800	292647652	1946	1946	1946	1946	0
345	20240603	154700	292647652	1946	1946	1946	1946	0
346	20240603	154600	292647652	1946	1946	1946	1946	0
347	20240603	154500	292647652	1946	1946	1946	1946	0
348	20240603	154400	292647652	1946	1946	1946	1946	0
349	20240603	154300	292647652	1946	1946	1946	1946	0
350	20240603	154200	292647652	1946	1946	1946	1946	0
351	20240603	154100	292647652	1946	1946	1946	1946	0
352	20240603	154000	292647652	1946	1946	1946	1946	0
353	20240603	153900	292647652	1946	1946	1946	1946	0
354	20240603	153800	292647652	1946	1946	1946	1946	0
355	20240603	153700	292647652	1946	1946	1946	1946	0
356	20240603	153600	292647652	1946	1946	1946	1946	0
357	20240603	153500	292647652	1946	1946	1946	1946	0
358	20240603	153400	292647652	1946	1946	1946	1946	0
359	20240603	153300	292647652	1946	1946	1946	1946	0
360	20240603	153200	292647652	1946	1946	1946	1946	0
361	20240603	153100	292647652	1946	1946	1946	1946	0
362	20240603	153000	292647652	1946	1946	1946	1946	8018
363	20240603	152900	284846138	1945	1945	1945	1945	0
364	20240603	152800	284846138	1945	1945	1945	1945	0
365	20240603	152700	284846138	1945	1945	1945	1945	0
366	20240603	152600	284846138	1945	1945	1945	1945	0
367	20240603	152500	284846138	1945	1945	1945	1945	0
368	20240603	152400	284846138	1945	1945	1945	1945	0
369	20240603	152300	284846138	1945	1945	1945	1945	0
370	20240603	152200	284846138	1945	1945	1945	1945	0
371	20240603	152100	284846138	1945	1945	1945	1945	0
372	20240603	152000	284846138	1945	1945	1945	1945	0
373	20240603	151900	284846138	1945	1945	1945	1945	247
374	20240603	151800	284365723	1945	1945	1945	1945	0
375	20240603	151700	284365723	1945	1945	1945	1933	357
376	20240603	151600	283673147	1943	1943	1943	1943	124
377	20240603	151500	283432215	1945	1930	1945	1929	675
378	20240603	151400	282129497	1946	1946	1946	1946	2
379	20240603	151300	282125605	1927	1944	1946	1927	5824
380	20240603	151200	270841252	1935	1935	1935	1935	0
381	20240603	151100	270841252	1935	1935	1935	1935	0
382	20240603	151000	270841252	1935	1935	1935	1935	0
383	20240603	150900	270841252	1935	1935	1935	1935	0
384	20240603	150800	270841252	1935	1935	1935	1935	0
385	20240603	150700	270841252	1935	1935	1935	1935	0
386	20240603	150600	270841252	1935	1944	1944	1935	891
387	20240603	150500	269117139	1944	1944	1944	1944	0
388	20240603	150400	269117139	1944	1944	1944	1944	1
389	20240603	150300	269115195	1944	1944	1944	1944	0
390	20240603	150200	269115195	1944	1944	1944	1944	35
391	20240603	150100	269047155	1944	1944	1944	1944	4
392	20240603	150000	269039379	1937	1937	1937	1937	588
393	20240603	145900	267900423	1937	1937	1944	1937	1142
394	20240603	145800	265688229	1937	1937	1937	1937	152
395	20240603	145700	265393805	1934	1934	1934	1934	0
396	20240603	145600	265393805	1934	1934	1934	1934	0
397	20240603	145500	265393805	1934	1932	1945	1932	113
398	20240603	145400	265175030	1932	1940	1944	1932	4013
399	20240603	145300	257388009	1940	1939	1940	1939	3932
400	20240603	145200	249763049	1938	1938	1938	1938	1067
401	20240603	145100	247695203	1937	1937	1937	1937	0
402	20240603	145000	247695203	1937	1937	1937	1937	68
403	20240603	144900	247563487	1938	1938	1938	1938	0
404	20240603	144800	247563487	1938	1938	1938	1938	0
405	20240603	144700	247563487	1938	1938	1938	1938	20
406	20240603	144600	247524727	1937	1937	1937	1937	53
407	20240603	144500	247422066	1937	1937	1937	1937	0
408	20240603	144400	247422066	1937	1934	1937	1934	1389
409	20240603	144300	244733316	1934	1934	1934	1934	1
410	20240603	144200	244731382	1935	1935	1935	1935	0
411	20240603	144100	244731382	1935	1935	1935	1935	0
412	20240603	144000	244731382	1935	1935	1935	1935	0
413	20240603	143900	244731382	1935	1935	1935	1935	0
414	20240603	143800	244731382	1935	1935	1935	1935	0
415	20240603	143700	244731382	1935	1935	1935	1935	11
416	20240603	143600	244710097	1935	1926	1935	1926	2
417	20240603	143500	244706236	1927	1927	1927	1927	0
418	20240603	143400	244706236	1927	1927	1927	1927	0
419	20240603	143300	244706236	1927	1927	1927	1927	0
420	20240603	143200	244706236	1927	1927	1927	1927	1745
421	20240603	143100	241343621	1934	1932	1934	1932	1465
422	20240603	143000	238512331	1931	1929	1931	1929	6725
423	20240603	142900	225536128	1928	1928	1928	1928	1612
424	20240603	142800	222428192	1926	1919	1926	1919	1954
425	20240603	142700	218664858	1919	1919	1919	1919	17
426	20240603	142600	218632235	1926	1926	1926	1926	0
427	20240603	142500	218632235	1926	1926	1926	1926	0
428	20240603	142400	218632235	1926	1926	1926	1926	0
429	20240603	142300	218632235	1926	1926	1926	1926	0
430	20240603	142200	218632235	1926	1926	1926	1926	0
431	20240603	142100	218632235	1926	1926	1926	1926	438
432	20240603	142000	217788647	1928	1928	1928	1928	0
433	20240603	141900	217788647	1928	1928	1928	1928	0
434	20240603	141800	217788647	1928	1918	1928	1918	2
435	20240603	141700	217784801	1918	1918	1928	1918	12
436	20240603	141600	217761775	1919	1919	1919	1919	0
437	20240603	141500	217761775	1919	1919	1919	1919	971
438	20240603	141400	215898426	1919	1919	1919	1919	108
439	20240603	141300	215691174	1919	1919	1919	1919	125
440	20240603	141200	215451299	1928	1928	1928	1928	0
441	20240603	141100	215451299	1928	1928	1928	1928	0
442	20240603	141000	215451299	1928	1928	1928	1928	0
443	20240603	140900	215451299	1928	1928	1928	1928	0
444	20240603	140800	215451299	1928	1928	1928	1928	0
445	20240603	140700	215451299	1928	1928	1928	1928	0
446	20240603	140600	215451299	1928	1928	1928	1928	0
447	20240603	140500	215451299	1928	1928	1928	1928	0
448	20240603	140400	215451299	1928	1928	1928	1928	0
449	20240603	140300	215451299	1928	1928	1928	1928	0
450	20240603	140200	215451299	1928	1928	1928	1928	0
451	20240603	140100	215451299	1928	1928	1928	1928	3
452	20240603	140000	215445515	1928	1928	1928	1928	0
453	20240603	135900	215445515	1928	1928	1928	1928	0
454	20240603	135800	215445515	1928	1928	1928	1928	35
455	20240603	135700	215378035	1928	1928	1928	1928	0
456	20240603	135600	215378035	1928	1928	1928	1928	100
457	20240603	135500	215185235	1928	1928	1928	1928	50
458	20240603	135400	215088835	1928	1928	1928	1928	0
459	20240603	135300	215088835	1928	1928	1928	1928	1
460	20240603	135200	215086907	1918	1918	1928	1918	979
461	20240603	135100	213208852	1927	1927	1927	1927	0
462	20240603	135000	213208852	1927	1927	1927	1927	0
463	20240603	134900	213208852	1927	1927	1927	1927	0
464	20240603	134800	213208852	1927	1927	1927	1927	0
465	20240603	134700	213208852	1927	1927	1927	1927	0
466	20240603	134600	213208852	1927	1927	1927	1927	500
467	20240603	134500	212245352	1928	1928	1928	1928	0
468	20240603	134400	212245352	1928	1928	1928	1928	0
469	20240603	134300	212245352	1928	1928	1928	1928	0
470	20240603	134200	212245352	1928	1928	1928	1928	0
471	20240603	134100	212245352	1928	1928	1928	1928	0
472	20240603	134000	212245352	1928	1927	1928	1927	406
473	20240603	133900	211462988	1927	1927	1927	1927	925
474	20240603	133800	209680513	1927	1927	1927	1927	2
475	20240603	133700	209676659	1913	1913	1913	1913	5
476	20240603	133600	209667094	1928	1928	1928	1928	0
477	20240603	133500	209667094	1928	1928	1928	1928	0
478	20240603	133400	209667094	1928	1928	1928	1928	0
479	20240603	133300	209667094	1928	1912	1928	1912	2
480	20240603	133200	209663254	1918	1918	1918	1918	0
481	20240603	133100	209663254	1918	1915	1918	1915	6377
482	20240603	133000	197445517	1915	1915	1915	1915	0
483	20240603	132900	197445517	1915	1915	1915	1915	0
484	20240603	132800	197445517	1915	1915	1915	1915	3
485	20240603	132700	197439772	1915	1915	1915	1915	0
486	20240603	132600	197439772	1915	1915	1915	1915	0
487	20240603	132500	197439772	1915	1915	1915	1915	0
488	20240603	132400	197439772	1915	1915	1915	1915	85
489	20240603	132300	197276997	1915	1910	1915	1910	2
490	20240603	132200	197273172	1909	1915	1915	1909	520
491	20240603	132100	196279599	1915	1915	1915	1915	0
492	20240603	132000	196279599	1915	1915	1915	1915	0
493	20240603	131900	196279599	1915	1915	1915	1915	0
494	20240603	131800	196279599	1915	1915	1915	1915	0
495	20240603	131700	196279599	1915	1915	1915	1915	0
496	20240603	131600	196279599	1915	1915	1915	1915	0
497	20240603	131500	196279599	1915	1915	1915	1915	0
498	20240603	131400	196279599	1915	1915	1915	1915	0
499	20240603	131300	196279599	1915	1915	1915	1915	0
500	20240603	131200	196279599	1915	1916	1916	1915	50
501	20240603	131100	196183829	1916	1916	1916	1916	0
502	20240603	131000	196183829	1916	1916	1916	1916	0
503	20240603	130900	196183829	1916	1916	1916	1916	131
504	20240603	130800	195932833	1916	1916	1916	1916	0
505	20240603	130700	195932833	1916	1916	1916	1916	0
506	20240603	130600	195932833	1916	1916	1916	1916	0
507	20240603	130500	195932833	1916	1916	1916	1916	0
508	20240603	130400	195932833	1916	1916	1916	1916	0
509	20240603	130300	195932833	1916	1916	1916	1916	0
510	20240603	130200	195932833	1916	1916	1916	1916	0
511	20240603	130100	195932833	1916	1916	1916	1916	0
512	20240603	130000	195932833	1916	1916	1916	1916	0
513	20240603	125900	195932833	1916	1917	1917	1916	100
514	20240603	125800	195741136	1918	1918	1918	1918	0
515	20240603	125700	195741136	1918	1918	1918	1918	1283
516	20240603	125600	193280342	1917	1917	1917	1917	8
517	20240603	125500	193265006	1928	1928	1928	1928	0
518	20240603	125400	193265006	1928	1928	1928	1928	60
519	20240603	125300	193149326	1928	1928	1928	1928	0
520	20240603	125200	193149326	1928	1928	1928	1928	5
521	20240603	125100	193139686	1929	1929	1929	1929	0
522	20240603	125000	193139686	1929	1929	1929	1929	0
523	20240603	124900	193139686	1929	1929	1929	1929	0
524	20240603	124800	193139686	1929	1929	1929	1929	0
525	20240603	124700	193139686	1929	1929	1929	1929	0
526	20240603	124600	193139686	1929	1929	1929	1929	0
527	20240603	124500	193139686	1929	1929	1929	1929	0
528	20240603	124400	193139686	1929	1929	1929	1929	0
529	20240603	124300	193139686	1929	1929	1929	1929	2
530	20240603	124200	193135828	1918	1918	1918	1918	0
531	20240603	124100	193135828	1918	1918	1918	1918	0
532	20240603	124000	193135828	1918	1918	1918	1918	0
533	20240603	123900	193135828	1918	1918	1918	1918	0
534	20240603	123800	193135828	1918	1918	1918	1918	30
535	20240603	123700	193078288	1918	1918	1918	1918	953
536	20240603	123600	191250434	1930	1918	1930	1918	6001
537	20240603	123500	179740504	1918	1918	1918	1918	0
538	20240603	123400	179740504	1918	1918	1918	1918	0
539	20240603	123300	179740504	1918	1918	1918	1918	0
540	20240603	123200	179740504	1918	1918	1918	1918	0
541	20240603	123100	179740504	1918	1918	1918	1918	0
542	20240603	123000	179740504	1918	1930	1930	1918	64
543	20240603	122900	179617512	1931	1931	1931	1931	0
544	20240603	122800	179617512	1931	1931	1931	1931	0
545	20240603	122700	179617512	1931	1931	1931	1931	0
546	20240603	122600	179617512	1931	1931	1931	1931	0
547	20240603	122500	179617512	1931	1931	1931	1931	0
548	20240603	122400	179617512	1931	1931	1931	1931	0
549	20240603	122300	179617512	1931	1931	1931	1931	0
550	20240603	122200	179617512	1931	1931	1931	1931	0
551	20240603	122100	179617512	1931	1931	1931	1931	0
552	20240603	122000	179617512	1931	1931	1931	1931	0
553	20240603	121900	179617512	1931	1931	1931	1931	9
554	20240603	121800	179600133	1931	1931	1931	1931	0
555	20240603	121700	179600133	1931	1931	1931	1931	0
556	20240603	121600	179600133	1931	1931	1931	1931	0
557	20240603	121500	179600133	1931	1931	1931	1931	11
558	20240603	121400	179578892	1931	1931	1931	1931	0
559	20240603	121300	179578892	1931	1931	1931	1931	0
560	20240603	121200	179578892	1931	1931	1931	1931	0
561	20240603	121100	179578892	1931	1931	1931	1931	7
562	20240603	121000	179565375	1931	1931	1931	1931	0
563	20240603	120900	179565375	1931	1931	1931	1931	0
564	20240603	120800	179565375	1931	1931	1931	1931	0
565	20240603	120700	179565375	1931	1931	1931	1931	0
566	20240603	120600	179565375	1931	1931	1931	1931	1
567	20240603	120500	179563444	1931	1913	1931	1913	2
568	20240603	120400	179559600	1931	1911	1931	1911	2
569	20240603	120300	179555758	1911	1911	1911	1911	0
570	20240603	120200	179555758	1911	1911	1911	1911	10
571	20240603	120100	179536648	1932	1932	1932	1932	0
572	20240603	120000	179536648	1932	1932	1932	1932	0
573	20240603	115900	179536648	1932	1932	1932	1932	0
574	20240603	115800	179536648	1932	1909	1932	1909	610
575	20240603	115700	178363915	1909	1911	1919	1909	5908
576	20240603	115600	167079523	1911	1917	1917	1911	600
577	20240603	115500	165932881	1917	1917	1917	1917	0
578	20240603	115400	165932881	1917	1917	1917	1917	500
579	20240603	115300	164974381	1917	1917	1917	1917	0
580	20240603	115200	164974381	1917	1917	1917	1917	0
581	20240603	115100	164974381	1917	1917	1917	1917	0
582	20240603	115000	164974381	1917	1917	1917	1917	0
583	20240603	114900	164974381	1917	1917	1917	1917	529
584	20240603	114800	163960288	1916	1916	1916	1916	0
585	20240603	114700	163960288	1916	1916	1916	1916	28
586	20240603	114600	163906640	1912	1912	1912	1912	0
587	20240603	114500	163906640	1912	1912	1912	1912	0
588	20240603	114400	163906640	1912	1915	1916	1912	1028
589	20240603	114300	161939049	1916	1915	1916	1911	1336
590	20240603	114200	159384989	1917	1917	1917	1917	0
591	20240603	114100	159384989	1917	1917	1917	1917	5
592	20240603	114000	159375404	1917	1912	1917	1912	7
593	20240603	113900	159362015	1911	1916	1916	1911	1500
594	20240603	113800	156495304	1917	1917	1917	1917	9
595	20240603	113700	156478051	1916	1917	1917	1916	1023
596	20240603	113600	154516980	1919	1919	1919	1919	0
597	20240603	113500	154516980	1919	1919	1919	1919	191
598	20240603	113400	154150451	1919	1921	1921	1919	200
599	20240603	113300	153766487	1925	1925	1925	1925	0
600	20240603	113200	153766487	1925	1925	1925	1925	0
601	20240603	113100	153766487	1925	1925	1925	1925	0
602	20240603	113000	153766487	1925	1925	1925	1925	287
603	20240603	112900	153214012	1926	1926	1926	1926	0
604	20240603	112800	153214012	1926	1926	1926	1926	0
605	20240603	112700	153214012	1926	1926	1926	1926	518
606	20240603	112600	152216344	1927	1927	1927	1927	0
607	20240603	112500	152216344	1927	1927	1927	1927	0
608	20240603	112400	152216344	1927	1927	1927	1927	555
609	20240603	112300	151146859	1927	1927	1927	1927	0
610	20240603	112200	151146859	1927	1927	1927	1927	0
611	20240603	112100	151146859	1927	1927	1927	1927	0
612	20240603	112000	151146859	1927	1927	1927	1927	0
613	20240603	111900	151146859	1927	1927	1927	1927	0
614	20240603	111800	151146859	1927	1927	1927	1927	0
615	20240603	111700	151146859	1927	1927	1927	1927	3
616	20240603	111600	151141078	1927	1927	1927	1927	0
617	20240603	111500	151141078	1927	1927	1927	1927	2
618	20240603	111400	151137224	1927	1927	1927	1927	0
619	20240603	111300	151137224	1927	1927	1927	1927	0
620	20240603	111200	151137224	1927	1927	1927	1927	0
621	20240603	111100	151137224	1927	1927	1927	1927	0
622	20240603	111000	151137224	1927	1927	1927	1927	0
623	20240603	110900	151137224	1927	1927	1927	1927	0
624	20240603	110800	151137224	1927	1926	1927	1926	34
625	20240603	110700	151071718	1927	1927	1927	1927	0
626	20240603	110600	151071718	1927	1927	1927	1927	37
627	20240603	110500	151000419	1927	1927	1927	1927	15
628	20240603	110400	150971514	1936	1936	1936	1936	0
629	20240603	110300	150971514	1936	1936	1936	1936	0
630	20240603	110200	150971514	1936	1936	1936	1936	0
631	20240603	110100	150971514	1936	1936	1936	1936	0
632	20240603	110000	150971514	1936	1936	1936	1936	0
633	20240603	105900	150971514	1936	1936	1936	1936	0
634	20240603	105800	150971514	1936	1936	1936	1936	0
635	20240603	105700	150971514	1936	1936	1936	1936	0
636	20240603	105600	150971514	1936	1936	1936	1936	0
637	20240603	105500	150971514	1936	1936	1936	1936	4
638	20240603	105400	150963770	1915	1928	1928	1915	704
639	20240603	105300	149608704	1937	1937	1937	1937	0
640	20240603	105200	149608704	1937	1937	1937	1937	0
641	20240603	105100	149608704	1937	1937	1937	1937	0
642	20240603	105000	149608704	1937	1937	1937	1937	0
643	20240603	104900	149608704	1937	1937	1937	1937	0
644	20240603	104800	149608704	1937	1937	1937	1937	0
645	20240603	104700	149608704	1937	1937	1937	1937	0
646	20240603	104600	149608704	1937	1937	1937	1937	0
647	20240603	104500	149608704	1937	1937	1937	1937	0
648	20240603	104400	149608704	1937	1937	1937	1937	0
649	20240603	104300	149608704	1937	1927	1937	1927	300
650	20240603	104200	149030164	1927	1927	1927	1927	0
651	20240603	104100	149030164	1927	1927	1927	1927	15
652	20240603	104000	149001259	1927	1927	1927	1927	0
653	20240603	103900	149001259	1927	1927	1927	1927	112
654	20240603	103800	148785435	1927	1927	1927	1927	0
655	20240603	103700	148785435	1927	1927	1927	1927	0
656	20240603	103600	148785435	1927	1927	1927	1927	0
657	20240603	103500	148785435	1927	1927	1927	1927	238
658	20240603	103400	148326809	1938	1938	1938	1938	0
659	20240603	103300	148326809	1938	1938	1938	1938	0
660	20240603	103200	148326809	1938	1938	1938	1938	7
661	20240603	103100	148313243	1938	1938	1938	1938	900
662	20240603	103000	146569043	1938	1928	1938	1928	744
663	20240603	102900	145133611	1938	1938	1938	1938	0
664	20240603	102800	145133611	1938	1938	1938	1938	0
665	20240603	102700	145133611	1938	1938	1938	1938	21
666	20240603	102600	145092913	1938	1938	1938	1938	0
667	20240603	102500	145092913	1938	1938	1938	1938	0
668	20240603	102400	145092913	1938	1928	1938	1927	2100
669	20240603	102300	141045000	1927	1937	1938	1927	1832
670	20240603	102200	137494890	1938	1938	1938	1938	1859
671	20240603	102100	133892148	1939	1939	1939	1939	0
672	20240603	102000	133892148	1939	1939	1939	1939	0
673	20240603	101900	133892148	1939	1939	1939	1939	1
674	20240603	101800	133890209	1929	1939	1939	1929	504
675	20240603	101700	132917953	1940	1940	1940	1940	0
676	20240603	101600	132917953	1940	1940	1940	1940	0
677	20240603	101500	132917953	1940	1940	1940	1940	4
678	20240603	101400	132910193	1940	1940	1940	1940	45
679	20240603	101300	132822893	1927	1927	1927	1927	0
680	20240603	101200	132822893	1927	1937	1937	1927	1953
681	20240603	101100	129047718	1940	1940	1940	1940	0
682	20240603	101000	129047718	1940	1940	1940	1938	7
683	20240603	100900	129034140	1940	1940	1940	1940	0
684	20240603	100800	129034140	1940	1940	1940	1940	85
685	20240603	100700	128869240	1940	1940	1940	1940	47
686	20240603	100600	128778060	1949	1949	1949	1949	0
687	20240603	100500	128778060	1949	1949	1949	1949	0
688	20240603	100400	128778060	1949	1949	1949	1949	3
689	20240603	100300	128772213	1950	1939	1950	1939	500
690	20240603	100200	127800513	1940	1950	1950	1940	5456
691	20240603	100100	117215823	1950	1951	1951	1950	201
692	20240603	100000	116823872	1951	1950	1951	1950	1936
693	20240603	095900	113047136	1953	1953	1953	1953	0
694	20240603	095800	113047136	1953	1953	1953	1953	0
695	20240603	095700	113047136	1953	1953	1953	1953	2
696	20240603	095600	113043230	1954	1950	1954	1931	175
697	20240603	095500	112702820	1950	1950	1950	1950	1
698	20240603	095400	112700870	1956	1954	1956	1954	200
699	20240603	095300	112309805	1952	1940	1952	1940	13138
700	20240603	095200	86766982	1940	1940	1940	1940	0
701	20240603	095100	86766982	1940	1929	1940	1929	2815
702	20240603	095000	81307908	1929	1927	1929	1927	337
703	20240603	094900	80658453	1939	1939	1939	1937	1744
704	20240603	094800	77277325	1939	1939	1939	1939	0
705	20240603	094700	77277325	1939	1939	1939	1939	0
706	20240603	094600	77277325	1939	1939	1939	1939	1884
707	20240603	094500	73624249	1939	1937	1939	1936	1879
708	20240603	094400	69984964	1936	1933	1936	1933	12178
709	20240603	094300	46428693	1933	1933	1933	1930	2736
710	20240603	094200	41140305	1933	1934	1934	1923	54
711	20240603	094100	41035930	1930	1922	1930	1922	5805
712	20240603	094000	29852278	1915	1910	1915	1910	699
713	20240603	093900	28517133	1905	1905	1905	1905	0
714	20240603	093800	28517133	1905	1905	1905	1905	0
715	20240603	093700	28517133	1905	1903	1905	1903	58
716	20240603	093600	28406659	1902	1902	1902	1902	50
717	20240603	093500	28311559	1905	1905	1905	1905	0
718	20240603	093400	28311559	1905	1901	1905	1901	346
719	20240603	093300	27652598	1897	1897	1897	1897	100
720	20240603	093200	27462898	1897	1897	1897	1897	100
721	20240603	093100	27273198	1897	1897	1897	1897	57
722	20240603	093000	27165069	1886	1886	1886	1886	0
723	20240603	092900	27165069	1886	1888	1888	1886	516
724	20240603	092800	26191066	1887	1888	1888	1887	1489
725	20240603	092700	23380584	1887	1887	1887	1887	0
726	20240603	092600	23380584	1887	1892	1892	1887	637
727	20240603	092500	22178153	1899	1892	1899	1892	35
728	20240603	092400	22111793	1892	1892	1892	1892	0
729	20240603	092300	22111793	1892	1892	1892	1892	0
730	20240603	092200	22111793	1892	1892	1892	1892	1307
731	20240603	092100	19638949	1901	1895	1902	1895	179
732	20240603	092000	19298772	1902	1902	1902	1902	0
733	20240603	091900	19298772	1902	1888	1902	1888	870
734	20240603	091800	17651366	1888	1888	1888	1888	0
735	20240603	091700	17651366	1888	1888	1888	1888	0
736	20240603	091600	17651366	1888	1888	1888	1888	500
737	20240603	091500	16707366	1900	1897	1900	1897	50
738	20240603	091400	16612399	1897	1897	1897	1897	0
739	20240603	091300	16612399	1897	1897	1897	1897	1000
740	20240603	091200	14715399	1897	1896	1897	1896	2331
741	20240603	091100	10295468	1895	1895	1895	1895	248
742	20240603	091000	9825508	1883	1883	1883	1883	0
743	20240603	090900	9825508	1883	1883	1883	1883	1000
744	20240603	090800	7942508	1896	1896	1896	1896	0
745	20240603	090700	7942508	1896	1896	1896	1896	0
746	20240603	090600	7942508	1896	1895	1896	1895	247
747	20240603	090500	7474216	1896	1896	1897	1896	968
748	20240603	090400	5638812	1896	1896	1896	1896	1
749	20240603	090300	5636916	1876	1916	1916	1875	302
750	20240603	090200	5070516	1871	1869	1928	1867	1514
751	20240603	090100	2239193	1869	1887	1887	1869	781
752	20240603	090000	777650	1870	1869	1887	1869	416