KissMeData/089230/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	200000	97959497	1900	1900	1900	1900	989
3	20240604	195900	97959497	1900	1900	1900	1900	0
4	20240604	195800	97959497	1900	1900	1900	1900	0
5	20240604	195700	97959497	1900	1900	1900	1900	0
6	20240604	195600	97959497	1900	1900	1900	1900	0
7	20240604	195500	97959497	1900	1900	1900	1900	0
8	20240604	195400	97959497	1900	1900	1900	1900	0
9	20240604	195300	97959497	1900	1900	1900	1900	0
10	20240604	195200	97959497	1900	1900	1900	1900	0
11	20240604	195100	97959497	1900	1900	1900	1900	0
12	20240604	195000	97959497	1900	1900	1900	1900	0
13	20240604	194900	97959497	1900	1900	1900	1900	0
14	20240604	194800	97959497	1900	1900	1900	1900	0
15	20240604	194700	97959497	1900	1900	1900	1900	0
16	20240604	194600	97959497	1900	1900	1900	1900	0
17	20240604	194500	97959497	1900	1900	1900	1900	0
18	20240604	194400	97959497	1900	1900	1900	1900	0
19	20240604	194300	97959497	1900	1900	1900	1900	0
20	20240604	194200	97959497	1900	1900	1900	1900	0
21	20240604	194100	97959497	1900	1900	1900	1900	0
22	20240604	194000	97959497	1900	1900	1900	1900	0
23	20240604	193900	97959497	1900	1900	1900	1900	0
24	20240604	193800	97959497	1900	1900	1900	1900	0
25	20240604	193700	97959497	1900	1900	1900	1900	0
26	20240604	193600	97959497	1900	1900	1900	1900	0
27	20240604	193500	97959497	1900	1900	1900	1900	0
28	20240604	193400	97959497	1900	1900	1900	1900	0
29	20240604	193300	97959497	1900	1900	1900	1900	0
30	20240604	193200	97959497	1900	1900	1900	1900	0
31	20240604	193100	97959497	1900	1900	1900	1900	0
32	20240604	193000	97959497	1900	1900	1900	1900	989
33	20240604	192900	97959497	1900	1900	1900	1900	0
34	20240604	192800	97959497	1900	1900	1900	1900	0
35	20240604	192700	97959497	1900	1900	1900	1900	0
36	20240604	192600	97959497	1900	1900	1900	1900	0
37	20240604	192500	97959497	1900	1900	1900	1900	0
38	20240604	192400	97959497	1900	1900	1900	1900	0
39	20240604	192300	97959497	1900	1900	1900	1900	0
40	20240604	192200	97959497	1900	1900	1900	1900	0
41	20240604	192100	97959497	1900	1900	1900	1900	0
42	20240604	192000	97959497	1900	1900	1900	1900	0
43	20240604	191900	97959497	1900	1900	1900	1900	0
44	20240604	191800	97959497	1900	1900	1900	1900	0
45	20240604	191700	97959497	1900	1900	1900	1900	0
46	20240604	191600	97959497	1900	1900	1900	1900	0
47	20240604	191500	97959497	1900	1900	1900	1900	0
48	20240604	191400	97959497	1900	1900	1900	1900	0
49	20240604	191300	97959497	1900	1900	1900	1900	0
50	20240604	191200	97959497	1900	1900	1900	1900	0
51	20240604	191100	97959497	1900	1900	1900	1900	0
52	20240604	191000	97959497	1900	1900	1900	1900	0
53	20240604	190900	97959497	1900	1900	1900	1900	0
54	20240604	190800	97959497	1900	1900	1900	1900	0
55	20240604	190700	97959497	1900	1900	1900	1900	0
56	20240604	190600	97959497	1900	1900	1900	1900	0
57	20240604	190500	97959497	1900	1900	1900	1900	0
58	20240604	190400	97959497	1900	1900	1900	1900	0
59	20240604	190300	97959497	1900	1900	1900	1900	0
60	20240604	190200	97959497	1900	1900	1900	1900	0
61	20240604	190100	97959497	1900	1900	1900	1900	0
62	20240604	190000	97959497	1900	1900	1900	1900	989
63	20240604	185900	97959497	1900	1900	1900	1900	0
64	20240604	185800	97959497	1900	1900	1900	1900	0
65	20240604	185700	97959497	1900	1900	1900	1900	0
66	20240604	185600	97959497	1900	1900	1900	1900	0
67	20240604	185500	97959497	1900	1900	1900	1900	0
68	20240604	185400	97959497	1900	1900	1900	1900	0
69	20240604	185300	97959497	1900	1900	1900	1900	0
70	20240604	185200	97959497	1900	1900	1900	1900	0
71	20240604	185100	97959497	1900	1900	1900	1900	0
72	20240604	185000	97959497	1900	1900	1900	1900	0
73	20240604	184900	97959497	1900	1900	1900	1900	0
74	20240604	184800	97959497	1900	1900	1900	1900	0
75	20240604	184700	97959497	1900	1900	1900	1900	0
76	20240604	184600	97959497	1900	1900	1900	1900	0
77	20240604	184500	97959497	1900	1900	1900	1900	0
78	20240604	184400	97959497	1900	1900	1900	1900	0
79	20240604	184300	97959497	1900	1900	1900	1900	0
80	20240604	184200	97959497	1900	1900	1900	1900	0
81	20240604	184100	97959497	1900	1900	1900	1900	0
82	20240604	184000	97959497	1900	1900	1900	1900	0
83	20240604	183900	97959497	1900	1900	1900	1900	0
84	20240604	183800	97959497	1900	1900	1900	1900	0
85	20240604	183700	97959497	1900	1900	1900	1900	0
86	20240604	183600	97959497	1900	1900	1900	1900	0
87	20240604	183500	97959497	1900	1900	1900	1900	0
88	20240604	183400	97959497	1900	1900	1900	1900	0
89	20240604	183300	97959497	1900	1900	1900	1900	0
90	20240604	183200	97959497	1900	1900	1900	1900	0
91	20240604	183100	97959497	1900	1900	1900	1900	0
92	20240604	183000	97959497	1900	1900	1900	1900	989
93	20240604	182900	97959497	1900	1900	1900	1900	0
94	20240604	182800	97959497	1900	1900	1900	1900	0
95	20240604	182700	97959497	1900	1900	1900	1900	0
96	20240604	182600	97959497	1900	1900	1900	1900	0
97	20240604	182500	97959497	1900	1900	1900	1900	0
98	20240604	182400	97959497	1900	1900	1900	1900	0
99	20240604	182300	97959497	1900	1900	1900	1900	0
100	20240604	182200	97959497	1900	1900	1900	1900	0
101	20240604	182100	97959497	1900	1900	1900	1900	0
102	20240604	182000	97959497	1900	1900	1900	1900	0
103	20240604	181900	97959497	1900	1900	1900	1900	0
104	20240604	181800	97959497	1900	1900	1900	1900	0
105	20240604	181700	97959497	1900	1900	1900	1900	0
106	20240604	181600	97959497	1900	1900	1900	1900	0
107	20240604	181500	97959497	1900	1900	1900	1900	0
108	20240604	181400	97959497	1900	1900	1900	1900	0
109	20240604	181300	97959497	1900	1900	1900	1900	0
110	20240604	181200	97959497	1900	1900	1900	1900	0
111	20240604	181100	97959497	1900	1900	1900	1900	0
112	20240604	181000	97959497	1900	1900	1900	1900	0
113	20240604	180900	97959497	1900	1900	1900	1900	0
114	20240604	180800	97959497	1900	1900	1900	1900	0
115	20240604	180700	97959497	1900	1900	1900	1900	0
116	20240604	180600	97959497	1900	1900	1900	1900	0
117	20240604	180500	97959497	1900	1900	1900	1900	0
118	20240604	180400	97959497	1900	1900	1900	1900	0
119	20240604	180300	97959497	1900	1900	1900	1900	0
120	20240604	180200	97959497	1900	1900	1900	1900	0
121	20240604	180100	97959497	1900	1900	1900	1900	0
122	20240604	180000	97959497	1900	1900	1900	1900	989
123	20240604	175900	97959497	1900	1900	1900	1900	0
124	20240604	175800	97959497	1900	1900	1900	1900	0
125	20240604	175700	97959497	1900	1900	1900	1900	0
126	20240604	175600	97959497	1900	1900	1900	1900	0
127	20240604	175500	97959497	1900	1900	1900	1900	0
128	20240604	175400	97959497	1900	1900	1900	1900	0
129	20240604	175300	97959497	1900	1900	1900	1900	0
130	20240604	175200	97959497	1900	1900	1900	1900	0
131	20240604	175100	97959497	1900	1900	1900	1900	0
132	20240604	175000	97959497	1900	1900	1900	1900	0
133	20240604	174900	97959497	1900	1900	1900	1900	0
134	20240604	174800	97959497	1900	1900	1900	1900	0
135	20240604	174700	97959497	1900	1900	1900	1900	0
136	20240604	174600	97959497	1900	1900	1900	1900	0
137	20240604	174500	97959497	1900	1900	1900	1900	0
138	20240604	174400	97959497	1900	1900	1900	1900	0
139	20240604	174300	97959497	1900	1900	1900	1900	0
140	20240604	174200	97959497	1900	1900	1900	1900	0
141	20240604	174100	97959497	1900	1900	1900	1900	0
142	20240604	174000	97959497	1900	1900	1900	1900	0
143	20240604	173900	97959497	1900	1900	1900	1900	0
144	20240604	173800	97959497	1900	1900	1900	1900	0
145	20240604	173700	97959497	1900	1900	1900	1900	0
146	20240604	173600	97959497	1900	1900	1900	1900	0
147	20240604	173500	97959497	1900	1900	1900	1900	0
148	20240604	173400	97959497	1900	1900	1900	1900	0
149	20240604	173300	97959497	1900	1900	1900	1900	0
150	20240604	173200	97959497	1900	1900	1900	1900	0
151	20240604	173100	97959497	1900	1900	1900	1900	0
152	20240604	173000	97959497	1900	1900	1900	1900	989
153	20240604	172900	97959497	1900	1900	1900	1900	0
154	20240604	172800	97959497	1900	1900	1900	1900	0
155	20240604	172700	97959497	1900	1900	1900	1900	0
156	20240604	172600	97959497	1900	1900	1900	1900	0
157	20240604	172500	97959497	1900	1900	1900	1900	0
158	20240604	172400	97959497	1900	1900	1900	1900	0
159	20240604	172300	97959497	1900	1900	1900	1900	0
160	20240604	172200	97959497	1900	1900	1900	1900	0
161	20240604	172100	97959497	1900	1900	1900	1900	0
162	20240604	172000	97959497	1900	1900	1900	1900	0
163	20240604	171900	97959497	1900	1900	1900	1900	0
164	20240604	171800	97959497	1900	1900	1900	1900	0
165	20240604	171700	97959497	1900	1900	1900	1900	0
166	20240604	171600	97959497	1900	1900	1900	1900	0
167	20240604	171500	97959497	1900	1900	1900	1900	0
168	20240604	171400	97959497	1900	1900	1900	1900	0
169	20240604	171300	97959497	1900	1900	1900	1900	0
170	20240604	171200	97959497	1900	1900	1900	1900	0
171	20240604	171100	97959497	1900	1900	1900	1900	0
172	20240604	171000	97959497	1900	1900	1900	1900	0
173	20240604	170900	97959497	1900	1900	1900	1900	0
174	20240604	170800	97959497	1900	1900	1900	1900	0
175	20240604	170700	97959497	1900	1900	1900	1900	0
176	20240604	170600	97959497	1900	1900	1900	1900	0
177	20240604	170500	97959497	1900	1900	1900	1900	0
178	20240604	170400	97959497	1900	1900	1900	1900	0
179	20240604	170300	97959497	1900	1900	1900	1900	0
180	20240604	170200	97959497	1900	1900	1900	1900	0
181	20240604	170100	97959497	1900	1900	1900	1900	0
182	20240604	170000	97959497	1900	1900	1900	1900	989
183	20240604	165900	97959497	1900	1900	1900	1900	0
184	20240604	165800	97959497	1900	1900	1900	1900	0
185	20240604	165700	97959497	1900	1900	1900	1900	0
186	20240604	165600	97959497	1900	1900	1900	1900	0
187	20240604	165500	97959497	1900	1900	1900	1900	0
188	20240604	165400	97959497	1900	1900	1900	1900	0
189	20240604	165300	97959497	1900	1900	1900	1900	0
190	20240604	165200	97959497	1900	1900	1900	1900	0
191	20240604	165100	97959497	1900	1900	1900	1900	0
192	20240604	165000	97959497	1900	1900	1900	1900	0
193	20240604	164900	97959497	1900	1900	1900	1900	0
194	20240604	164800	97959497	1900	1900	1900	1900	0
195	20240604	164700	97959497	1900	1900	1900	1900	0
196	20240604	164600	97959497	1900	1900	1900	1900	0
197	20240604	164500	97959497	1900	1900	1900	1900	0
198	20240604	164400	97959497	1900	1900	1900	1900	0
199	20240604	164300	97959497	1900	1900	1900	1900	0
200	20240604	164200	97959497	1900	1900	1900	1900	0
201	20240604	164100	97959497	1900	1900	1900	1900	0
202	20240604	164000	97959497	1900	1900	1900	1900	0
203	20240604	163900	97959497	1900	1900	1900	1900	0
204	20240604	163800	97959497	1900	1900	1900	1900	0
205	20240604	163700	97959497	1900	1900	1900	1900	0
206	20240604	163600	97959497	1900	1900	1900	1900	0
207	20240604	163500	97959497	1900	1900	1900	1900	0
208	20240604	163400	97959497	1900	1900	1900	1900	0
209	20240604	163300	97959497	1900	1900	1900	1900	0
210	20240604	163200	97959497	1900	1900	1900	1900	0
211	20240604	163100	97959497	1900	1900	1900	1900	0
212	20240604	163000	97959497	1900	1900	1900	1900	989
213	20240604	162900	97959497	1900	1900	1900	1900	0
214	20240604	162800	97959497	1900	1900	1900	1900	0
215	20240604	162700	97959497	1900	1900	1900	1900	0
216	20240604	162600	97959497	1900	1900	1900	1900	0
217	20240604	162500	97959497	1900	1900	1900	1900	0
218	20240604	162400	97959497	1900	1900	1900	1900	0
219	20240604	162300	97959497	1900	1900	1900	1900	0
220	20240604	162200	97959497	1900	1900	1900	1900	0
221	20240604	162100	97959497	1900	1900	1900	1900	0
222	20240604	162000	97959497	1900	1900	1900	1900	0
223	20240604	161900	97959497	1900	1900	1900	1900	0
224	20240604	161800	97959497	1900	1900	1900	1900	0
225	20240604	161700	97959497	1900	1900	1900	1900	0
226	20240604	161600	97959497	1900	1900	1900	1900	0
227	20240604	161500	97959497	1900	1900	1900	1900	0
228	20240604	161400	97959497	1900	1900	1900	1900	0
229	20240604	161300	97959497	1900	1900	1900	1900	0
230	20240604	161200	97959497	1900	1900	1900	1900	0
231	20240604	161100	97959497	1900	1900	1900	1900	0
232	20240604	161000	97959497	1900	1900	1900	1900	0
233	20240604	160900	97959497	1900	1900	1900	1900	0
234	20240604	160800	97959497	1900	1900	1900	1900	0
235	20240604	160700	97959497	1900	1900	1900	1900	0
236	20240604	160600	97959497	1900	1900	1900	1900	0
237	20240604	160500	97959497	1900	1900	1900	1900	0
238	20240604	160400	97959497	1900	1900	1900	1900	0
239	20240604	160300	97959497	1900	1900	1900	1900	0
240	20240604	160200	97959497	1900	1900	1900	1900	0
241	20240604	160100	97959497	1900	1900	1900	1900	0
242	20240604	160000	97959497	1900	1900	1900	1900	989
243	20240604	155900	97959497	1900	1900	1900	1900	0
244	20240604	155800	97959497	1900	1900	1900	1900	0
245	20240604	155700	97959497	1900	1900	1900	1900	0
246	20240604	155600	97959497	1900	1900	1900	1900	0
247	20240604	155500	97959497	1900	1900	1900	1900	0
248	20240604	155400	97959497	1900	1900	1900	1900	0
249	20240604	155300	97959497	1900	1900	1900	1900	0
250	20240604	155200	97959497	1900	1900	1900	1900	0
251	20240604	155100	97959497	1900	1900	1900	1900	0
252	20240604	155000	97959497	1900	1900	1900	1900	0
253	20240604	154900	97959497	1900	1900	1900	1900	0
254	20240604	154800	97959497	1900	1900	1900	1900	0
255	20240604	154700	97959497	1900	1900	1900	1900	0
256	20240604	154600	97959497	1900	1900	1900	1900	0
257	20240604	154500	97959497	1900	1900	1900	1900	0
258	20240604	154400	97959497	1900	1900	1900	1900	0
259	20240604	154300	97959497	1900	1900	1900	1900	0
260	20240604	154200	97959497	1900	1900	1900	1900	0
261	20240604	154100	97959497	1900	1900	1900	1900	0
262	20240604	154000	97959497	1900	1900	1900	1900	0
263	20240604	153900	97959497	1900	1900	1900	1900	0
264	20240604	153800	97959497	1900	1900	1900	1900	0
265	20240604	153700	97959497	1900	1900	1900	1900	0
266	20240604	153600	97959497	1900	1900	1900	1900	0
267	20240604	153500	97959497	1900	1900	1900	1900	0
268	20240604	153400	97959497	1900	1900	1900	1900	0
269	20240604	153300	97959497	1900	1900	1900	1900	0
270	20240604	153200	97959497	1900	1900	1900	1900	0
271	20240604	153100	97959497	1900	1900	1900	1900	0
272	20240604	153000	97959497	1900	1900	1900	1900	1978
273	20240604	152900	96080397	1938	1938	1938	1938	0
274	20240604	152800	96080397	1938	1938	1938	1938	0
275	20240604	152700	96080397	1938	1938	1938	1938	0
276	20240604	152600	96080397	1938	1938	1938	1938	0
277	20240604	152500	96080397	1938	1938	1938	1938	0
278	20240604	152400	96080397	1938	1938	1938	1938	0
279	20240604	152300	96080397	1938	1938	1938	1938	0
280	20240604	152200	96080397	1938	1938	1938	1938	0
281	20240604	152100	96080397	1938	1938	1938	1938	0
282	20240604	152000	96080397	1938	1938	1938	1938	0
283	20240604	151900	96080397	1938	1938	1939	1937	853
284	20240604	151800	94427368	1939	1939	1939	1939	0
285	20240604	151700	94427368	1939	1939	1939	1939	0
286	20240604	151600	94427368	1939	1939	1939	1939	0
287	20240604	151500	94427368	1939	1939	1939	1939	0
288	20240604	151400	94427368	1939	1930	1939	1930	183
289	20240604	151300	94073962	1929	1912	1929	1912	1892
290	20240604	151200	90445593	1900	1900	1900	1900	0
291	20240604	151100	90445593	1900	1900	1900	1900	9
292	20240604	151000	90428493	1900	1903	1903	1900	626
293	20240604	150900	89237999	1912	1912	1912	1912	0
294	20240604	150800	89237999	1912	1912	1912	1912	10
295	20240604	150700	89218879	1903	1904	1904	1903	117
296	20240604	150600	88996119	1913	1913	1913	1913	0
297	20240604	150500	88996119	1913	1913	1913	1913	0
298	20240604	150400	88996119	1913	1913	1913	1913	0
299	20240604	150300	88996119	1913	1912	1913	1912	80
300	20240604	150200	88843148	1913	1913	1913	1913	0
301	20240604	150100	88843148	1913	1913	1913	1913	0
302	20240604	150000	88843148	1913	1913	1913	1913	0
303	20240604	145900	88843148	1913	1913	1913	1913	0
304	20240604	145800	88843148	1913	1913	1913	1913	0
305	20240604	145700	88843148	1913	1913	1913	1913	1
306	20240604	145600	88841235	1913	1913	1913	1913	0
307	20240604	145500	88841235	1913	1913	1913	1913	0
308	20240604	145400	88841235	1913	1913	1913	1913	0
309	20240604	145300	88841235	1913	1913	1913	1913	1
310	20240604	145200	88839322	1913	1913	1913	1913	0
311	20240604	145100	88839322	1913	1913	1913	1913	31
312	20240604	145000	88780019	1914	1914	1914	1914	0
313	20240604	144900	88780019	1914	1914	1914	1914	1
314	20240604	144800	88778105	1914	1914	1914	1914	0
315	20240604	144700	88778105	1914	1914	1914	1914	1
316	20240604	144600	88776191	1914	1914	1914	1914	0
317	20240604	144500	88776191	1914	1914	1914	1914	83
318	20240604	144400	88617329	1915	1915	1915	1915	0
319	20240604	144300	88617329	1915	1915	1915	1915	0
320	20240604	144200	88617329	1915	1915	1915	1915	0
321	20240604	144100	88617329	1915	1915	1915	1915	0
322	20240604	144000	88617329	1915	1915	1915	1915	0
323	20240604	143900	88617329	1915	1915	1915	1915	1
324	20240604	143800	88615414	1914	1914	1914	1914	217
325	20240604	143700	88200076	1914	1913	1914	1913	139
326	20240604	143600	87934149	1904	1904	1904	1904	0
327	20240604	143500	87934149	1904	1904	1904	1904	0
328	20240604	143400	87934149	1904	1904	1904	1904	0
329	20240604	143300	87934149	1904	1903	1904	1903	11
330	20240604	143200	87913214	1916	1916	1916	1916	0
331	20240604	143100	87913214	1916	1916	1916	1916	1
332	20240604	143000	87911298	1902	1902	1902	1902	24
333	20240604	142900	87865650	1908	1912	1912	1908	2922
334	20240604	142800	82281700	1917	1917	1917	1917	0
335	20240604	142700	82281700	1917	1917	1917	1917	0
336	20240604	142600	82281700	1917	1917	1917	1917	30
337	20240604	142500	82224190	1918	1919	1919	1912	42
338	20240604	142400	82143621	1919	1919	1919	1919	0
339	20240604	142300	82143621	1919	1919	1919	1919	0
340	20240604	142200	82143621	1919	1919	1920	1919	101
341	20240604	142100	81949801	1919	1919	1919	1919	0
342	20240604	142000	81949801	1919	1919	1919	1919	20
343	20240604	141900	81911421	1920	1920	1920	1920	0
344	20240604	141800	81911421	1920	1920	1920	1920	0
345	20240604	141700	81911421	1920	1920	1920	1920	0
346	20240604	141600	81911421	1920	1920	1920	1920	0
347	20240604	141500	81911421	1920	1920	1920	1920	0
348	20240604	141400	81911421	1920	1920	1920	1920	0
349	20240604	141300	81911421	1920	1920	1920	1920	0
350	20240604	141200	81911421	1920	1920	1920	1920	0
351	20240604	141100	81911421	1920	1920	1920	1920	0
352	20240604	141000	81911421	1920	1920	1920	1920	800
353	20240604	140900	80375421	1920	1920	1920	1920	0
354	20240604	140800	80375421	1920	1920	1920	1920	0
355	20240604	140700	80375421	1920	1920	1920	1920	0
356	20240604	140600	80375421	1920	1920	1920	1920	0
357	20240604	140500	80375421	1920	1920	1920	1920	0
358	20240604	140400	80375421	1920	1920	1920	1920	0
359	20240604	140300	80375421	1920	1920	1920	1920	0
360	20240604	140200	80375421	1920	1920	1920	1920	0
361	20240604	140100	80375421	1920	1920	1920	1920	0
362	20240604	140000	80375421	1920	1920	1920	1920	0
363	20240604	135900	80375421	1920	1920	1920	1920	0
364	20240604	135800	80375421	1920	1920	1920	1920	0
365	20240604	135700	80375421	1920	1920	1920	1920	0
366	20240604	135600	80375421	1920	1920	1920	1920	0
367	20240604	135500	80375421	1920	1920	1920	1920	0
368	20240604	135400	80375421	1920	1922	1922	1920	1000
369	20240604	135300	78455255	1925	1925	1925	1925	0
370	20240604	135200	78455255	1925	1925	1925	1925	0
371	20240604	135100	78455255	1925	1925	1925	1925	0
372	20240604	135000	78455255	1925	1925	1925	1925	0
373	20240604	134900	78455255	1925	1925	1925	1925	10
374	20240604	134800	78436005	1925	1925	1925	1925	52
375	20240604	134700	78335905	1925	1925	1925	1925	0
376	20240604	134600	78335905	1925	1925	1925	1925	0
377	20240604	134500	78335905	1925	1925	1925	1925	0
378	20240604	134400	78335905	1925	1925	1925	1925	0
379	20240604	134300	78335905	1925	1925	1925	1925	0
380	20240604	134200	78335905	1925	1925	1925	1925	0
381	20240604	134100	78335905	1925	1925	1925	1925	0
382	20240604	134000	78335905	1925	1925	1925	1925	0
383	20240604	133900	78335905	1925	1925	1925	1925	0
384	20240604	133800	78335905	1925	1925	1925	1925	0
385	20240604	133700	78335905	1925	1925	1925	1925	89
386	20240604	133600	78164580	1925	1925	1925	1925	0
387	20240604	133500	78164580	1925	1925	1925	1925	0
388	20240604	133400	78164580	1925	1925	1925	1925	0
389	20240604	133300	78164580	1925	1928	1928	1925	315
390	20240604	133200	77557743	1929	1929	1929	1929	0
391	20240604	133100	77557743	1929	1929	1929	1929	0
392	20240604	133000	77557743	1929	1929	1929	1929	0
393	20240604	132900	77557743	1929	1929	1929	1929	0
394	20240604	132800	77557743	1929	1929	1929	1929	0
395	20240604	132700	77557743	1929	1929	1929	1929	0
396	20240604	132600	77557743	1929	1929	1929	1929	0
397	20240604	132500	77557743	1929	1929	1929	1929	0
398	20240604	132400	77557743	1929	1929	1929	1929	0
399	20240604	132300	77557743	1929	1929	1929	1929	0
400	20240604	132200	77557743	1929	1929	1929	1929	0
401	20240604	132100	77557743	1929	1929	1929	1929	19
402	20240604	132000	77521092	1928	1928	1928	1928	0
403	20240604	131900	77521092	1928	1928	1928	1928	0
404	20240604	131800	77521092	1928	1928	1928	1928	0
405	20240604	131700	77521092	1928	1928	1928	1928	0
406	20240604	131600	77521092	1928	1928	1928	1928	149
407	20240604	131500	77233820	1928	1928	1928	1928	0
408	20240604	131400	77233820	1928	1928	1928	1928	0
409	20240604	131300	77233820	1928	1928	1928	1928	0
410	20240604	131200	77233820	1928	1928	1928	1928	0
411	20240604	131100	77233820	1928	1928	1928	1928	0
412	20240604	131000	77233820	1928	1928	1928	1928	0
413	20240604	130900	77233820	1928	1928	1928	1928	0
414	20240604	130800	77233820	1928	1928	1928	1928	0
415	20240604	130700	77233820	1928	1928	1928	1928	0
416	20240604	130600	77233820	1928	1928	1928	1928	0
417	20240604	130500	77233820	1928	1928	1928	1928	0
418	20240604	130400	77233820	1928	1928	1928	1928	7
419	20240604	130300	77220324	1928	1928	1928	1928	5
420	20240604	130200	77210684	1911	1911	1911	1911	574
421	20240604	130100	76113770	1932	1934	1934	1932	6
422	20240604	130000	76102176	1912	1915	1915	1912	192
423	20240604	125900	75735028	1935	1935	1935	1935	0
424	20240604	125800	75735028	1935	1935	1935	1935	0
425	20240604	125700	75735028	1935	1935	1935	1935	0
426	20240604	125600	75735028	1935	1935	1935	1935	0
427	20240604	125500	75735028	1935	1935	1935	1935	32
428	20240604	125400	75673108	1929	1930	1930	1929	2588
429	20240604	125300	70680845	1936	1936	1936	1936	11
430	20240604	125200	70659549	1936	1936	1936	1936	0
431	20240604	125100	70659549	1936	1936	1936	1936	0
432	20240604	125000	70659549	1936	1936	1936	1936	0
433	20240604	124900	70659549	1936	1936	1936	1936	0
434	20240604	124800	70659549	1936	1936	1936	1936	0
435	20240604	124700	70659549	1936	1930	1936	1930	10
436	20240604	124600	70640219	1929	1929	1929	1929	0
437	20240604	124500	70640219	1929	1929	1929	1929	0
438	20240604	124400	70640219	1929	1929	1929	1929	0
439	20240604	124300	70640219	1929	1928	1929	1928	423
440	20240604	124200	69824466	1929	1929	1929	1929	0
441	20240604	124100	69824466	1929	1929	1929	1929	0
442	20240604	124000	69824466	1929	1929	1929	1929	0
443	20240604	123900	69824466	1929	1929	1929	1929	0
444	20240604	123800	69824466	1929	1929	1929	1929	0
445	20240604	123700	69824466	1929	1929	1929	1929	0
446	20240604	123600	69824466	1929	1915	1929	1911	105
447	20240604	123500	69623642	1915	1915	1915	1915	0
448	20240604	123400	69623642	1915	1915	1915	1915	0
449	20240604	123300	69623642	1915	1915	1915	1915	0
450	20240604	123200	69623642	1915	1915	1915	1915	0
451	20240604	123100	69623642	1915	1915	1915	1915	0
452	20240604	123000	69623642	1915	1915	1915	1915	0
453	20240604	122900	69623642	1915	1915	1915	1915	0
454	20240604	122800	69623642	1915	1915	1915	1915	0
455	20240604	122700	69623642	1915	1915	1915	1915	0
456	20240604	122600	69623642	1915	1915	1915	1915	30
457	20240604	122500	69566192	1935	1935	1935	1935	0
458	20240604	122400	69566192	1935	1935	1935	1935	0
459	20240604	122300	69566192	1935	1935	1935	1935	0
460	20240604	122200	69566192	1935	1935	1935	1935	0
461	20240604	122100	69566192	1935	1935	1935	1935	0
462	20240604	122000	69566192	1935	1935	1935	1935	0
463	20240604	121900	69566192	1935	1935	1935	1935	0
464	20240604	121800	69566192	1935	1935	1935	1935	0
465	20240604	121700	69566192	1935	1935	1935	1935	20
466	20240604	121600	69527492	1935	1935	1935	1935	0
467	20240604	121500	69527492	1935	1935	1935	1935	0
468	20240604	121400	69527492	1935	1935	1935	1935	0
469	20240604	121300	69527492	1935	1935	1935	1935	0
470	20240604	121200	69527492	1935	1935	1935	1935	0
471	20240604	121100	69527492	1935	1935	1935	1935	0
472	20240604	121000	69527492	1935	1935	1935	1935	0
473	20240604	120900	69527492	1935	1935	1935	1935	0
474	20240604	120800	69527492	1935	1935	1935	1935	0
475	20240604	120700	69527492	1935	1935	1935	1935	0
476	20240604	120600	69527492	1935	1935	1935	1935	0
477	20240604	120500	69527492	1935	1935	1935	1935	0
478	20240604	120400	69527492	1935	1935	1935	1935	0
479	20240604	120300	69527492	1935	1935	1935	1935	0
480	20240604	120200	69527492	1935	1935	1935	1935	0
481	20240604	120100	69527492	1935	1935	1935	1935	0
482	20240604	120000	69527492	1935	1935	1935	1935	0
483	20240604	115900	69527492	1935	1935	1935	1935	0
484	20240604	115800	69527492	1935	1935	1935	1935	0
485	20240604	115700	69527492	1935	1935	1935	1935	0
486	20240604	115600	69527492	1935	1935	1935	1935	0
487	20240604	115500	69527492	1935	1935	1935	1935	0
488	20240604	115400	69527492	1935	1935	1935	1935	0
489	20240604	115300	69527492	1935	1935	1935	1935	0
490	20240604	115200	69527492	1935	1935	1935	1935	5
491	20240604	115100	69517817	1935	1935	1935	1935	0
492	20240604	115000	69517817	1935	1935	1935	1935	0
493	20240604	114900	69517817	1935	1935	1935	1935	0
494	20240604	114800	69517817	1935	1935	1935	1935	0
495	20240604	114700	69517817	1935	1935	1935	1935	0
496	20240604	114600	69517817	1935	1935	1935	1935	14
497	20240604	114500	69490727	1935	1935	1935	1935	0
498	20240604	114400	69490727	1935	1935	1935	1935	0
499	20240604	114300	69490727	1935	1935	1935	1935	0
500	20240604	114200	69490727	1935	1935	1935	1935	1
501	20240604	114100	69488792	1936	1936	1936	1936	0
502	20240604	114000	69488792	1936	1936	1936	1936	0
503	20240604	113900	69488792	1936	1936	1936	1936	0
504	20240604	113800	69488792	1936	1936	1936	1936	0
505	20240604	113700	69488792	1936	1932	1936	1932	1153
506	20240604	113600	67257100	1932	1929	1932	1929	1334
507	20240604	113500	64680930	1939	1939	1939	1939	0
508	20240604	113400	64680930	1939	1939	1939	1939	0
509	20240604	113300	64680930	1939	1939	1939	1939	0
510	20240604	113200	64680930	1939	1939	1939	1939	0
511	20240604	113100	64680930	1939	1939	1939	1939	0
512	20240604	113000	64680930	1939	1939	1939	1939	0
513	20240604	112900	64680930	1939	1939	1939	1939	0
514	20240604	112800	64680930	1939	1939	1939	1939	0
515	20240604	112700	64680930	1939	1939	1939	1939	0
516	20240604	112600	64680930	1939	1939	1939	1939	0
517	20240604	112500	64680930	1939	1939	1939	1939	0
518	20240604	112400	64680930	1939	1939	1939	1939	0
519	20240604	112300	64680930	1939	1939	1939	1939	0
520	20240604	112200	64680930	1939	1939	1939	1939	0
521	20240604	112100	64680930	1939	1939	1939	1939	0
522	20240604	112000	64680930	1939	1939	1939	1939	0
523	20240604	111900	64680930	1939	1939	1939	1939	0
524	20240604	111800	64680930	1939	1939	1939	1939	0
525	20240604	111700	64680930	1939	1939	1939	1939	0
526	20240604	111600	64680930	1939	1939	1939	1939	0
527	20240604	111500	64680930	1939	1939	1939	1939	0
528	20240604	111400	64680930	1939	1939	1939	1939	2
529	20240604	111300	64677052	1939	1939	1939	1939	0
530	20240604	111200	64677052	1939	1939	1939	1939	0
531	20240604	111100	64677052	1939	1939	1939	1939	0
532	20240604	111000	64677052	1939	1939	1939	1939	0
533	20240604	110900	64677052	1939	1939	1939	1939	0
534	20240604	110800	64677052	1939	1939	1939	1939	0
535	20240604	110700	64677052	1939	1939	1939	1939	0
536	20240604	110600	64677052	1939	1939	1939	1939	0
537	20240604	110500	64677052	1939	1939	1939	1939	0
538	20240604	110400	64677052	1939	1939	1939	1939	0
539	20240604	110300	64677052	1939	1939	1939	1939	0
540	20240604	110200	64677052	1939	1939	1939	1939	0
541	20240604	110100	64677052	1939	1939	1939	1939	0
542	20240604	110000	64677052	1939	1939	1939	1939	0
543	20240604	105900	64677052	1939	1939	1939	1939	0
544	20240604	105800	64677052	1939	1913	1939	1913	2001
545	20240604	105700	60849113	1911	1911	1911	1911	0
546	20240604	105600	60849113	1911	1911	1911	1911	0
547	20240604	105500	60849113	1911	1920	1920	1911	180
548	20240604	105400	60504130	1940	1940	1940	1940	0
549	20240604	105300	60504130	1940	1940	1940	1940	0
550	20240604	105200	60504130	1940	1939	1940	1939	26
551	20240604	105100	60453705	1940	1931	1940	1931	62
552	20240604	105000	60333728	1931	1931	1931	1931	0
553	20240604	104900	60333728	1931	1931	1931	1931	0
554	20240604	104800	60333728	1931	1931	1931	1931	0
555	20240604	104700	60333728	1931	1931	1931	1927	520
556	20240604	104600	59331461	1931	1931	1931	1931	0
557	20240604	104500	59331461	1931	1931	1931	1931	1
558	20240604	104400	59329530	1940	1940	1940	1940	5
559	20240604	104300	59319830	1940	1940	1940	1940	14
560	20240604	104200	59292670	1939	1939	1939	1939	0
561	20240604	104100	59292670	1939	1939	1939	1939	0
562	20240604	104000	59292670	1939	1939	1939	1939	0
563	20240604	103900	59292670	1939	1939	1939	1939	0
564	20240604	103800	59292670	1939	1939	1939	1939	0
565	20240604	103700	59292670	1939	1939	1939	1939	1
566	20240604	103600	59290731	1939	1939	1940	1939	70
567	20240604	103500	59154989	1939	1939	1939	1939	0
568	20240604	103400	59154989	1939	1939	1940	1939	132
569	20240604	103300	58898968	1940	1939	1940	1939	66
570	20240604	103200	58770934	1939	1939	1940	1939	27
571	20240604	103100	58718570	1939	1939	1940	1939	109
572	20240604	103000	58507172	1939	1939	1939	1939	0
573	20240604	102900	58507172	1939	1939	1939	1939	0
574	20240604	102800	58507172	1939	1939	1939	1939	0
575	20240604	102700	58507172	1939	1939	1939	1939	0
576	20240604	102600	58507172	1939	1939	1939	1939	0
577	20240604	102500	58507172	1939	1939	1939	1939	1
578	20240604	102400	58505233	1939	1939	1939	1939	0
579	20240604	102300	58505233	1939	1939	1939	1939	0
580	20240604	102200	58505233	1939	1939	1939	1939	0
581	20240604	102100	58505233	1939	1939	1939	1939	0
582	20240604	102000	58505233	1939	1939	1939	1939	0
583	20240604	101900	58505233	1939	1939	1939	1939	0
584	20240604	101800	58505233	1939	1939	1939	1939	0
585	20240604	101700	58505233	1939	1939	1939	1939	0
586	20240604	101600	58505233	1939	1939	1939	1939	0
587	20240604	101500	58505233	1939	1939	1939	1939	0
588	20240604	101400	58505233	1939	1939	1939	1939	5
589	20240604	101300	58495538	1940	1940	1940	1940	150
590	20240604	101200	58204538	1946	1946	1946	1946	0
591	20240604	101100	58204538	1946	1946	1946	1946	0
592	20240604	101000	58204538	1946	1946	1946	1946	0
593	20240604	100900	58204538	1946	1946	1946	1946	2
594	20240604	100800	58200646	1946	1946	1946	1946	1
595	20240604	100700	58198700	1946	1946	1946	1946	2
596	20240604	100600	58194808	1943	1946	1946	1943	21
597	20240604	100500	58153984	1952	1952	1952	1952	0
598	20240604	100400	58153984	1952	1952	1952	1952	0
599	20240604	100300	58153984	1952	1952	1952	1952	0
600	20240604	100200	58153984	1952	1952	1952	1952	0
601	20240604	100100	58153984	1952	1952	1952	1952	5
602	20240604	100000	58144224	1952	1952	1952	1952	0
603	20240604	095900	58144224	1952	1952	1952	1952	0
604	20240604	095800	58144224	1952	1952	1952	1952	1
605	20240604	095700	58142272	1946	1940	1946	1940	459
606	20240604	095600	57250545	1943	1933	1944	1933	228
607	20240604	095500	56807553	1944	1944	1944	1944	0
608	20240604	095400	56807553	1944	1944	1944	1944	10
609	20240604	095300	56788113	1944	1944	1944	1944	1
610	20240604	095200	56786169	1933	1933	1933	1933	0
611	20240604	095100	56786169	1933	1933	1933	1933	0
612	20240604	095000	56786169	1933	1933	1933	1933	0
613	20240604	094900	56786169	1933	1933	1933	1933	289
614	20240604	094800	56227532	1933	1933	1933	1933	0
615	20240604	094700	56227532	1933	1933	1933	1933	8
616	20240604	094600	56212068	1933	1933	1933	1933	1
617	20240604	094500	56210135	1933	1933	1933	1933	0
618	20240604	094400	56210135	1933	1933	1933	1933	0
619	20240604	094300	56210135	1933	1933	1933	1933	70
620	20240604	094200	56074825	1933	1933	1933	1933	0
621	20240604	094100	56074825	1933	1933	1933	1932	55
622	20240604	094000	55968541	1932	1932	1932	1932	0
623	20240604	093900	55968541	1932	1932	1932	1932	0
624	20240604	093800	55968541	1932	1932	1932	1932	0
625	20240604	093700	55968541	1932	1932	1932	1932	0
626	20240604	093600	55968541	1932	1932	1932	1932	63
627	20240604	093500	55846825	1930	1930	1930	1930	0
628	20240604	093400	55846825	1930	1933	1933	1930	417
629	20240604	093300	55040893	1930	1933	1933	1930	100
630	20240604	093200	54847719	1944	1950	1950	1944	4036
631	20240604	093100	46998433	1950	1950	1950	1950	0
632	20240604	093000	46998433	1950	1950	1950	1950	0
633	20240604	092900	46998433	1950	1950	1950	1950	1
634	20240604	092800	46996483	1956	1956	1956	1956	0
635	20240604	092700	46996483	1956	1956	1956	1956	713
636	20240604	092600	45601855	1963	1963	1963	1963	0
637	20240604	092500	45601855	1963	1963	1963	1963	0
638	20240604	092400	45601855	1963	1964	1964	1963	300
639	20240604	092300	45012953	1968	1965	1969	1965	618
640	20240604	092200	43797952	1964	1964	1964	1964	350
641	20240604	092100	43110552	1963	1963	1963	1963	30
642	20240604	092000	43051662	1963	1962	1963	1962	2488
643	20240604	091900	38167844	1963	1963	1963	1963	33
644	20240604	091800	38103065	1963	1956	1963	1956	779
645	20240604	091700	36579334	1956	1956	1956	1956	1
646	20240604	091600	36577378	1956	1960	1960	1956	528
647	20240604	091500	35544498	1960	1955	1960	1955	2041
648	20240604	091400	31551868	1955	1954	1955	1954	300
649	20240604	091300	30965420	1955	1939	1955	1939	661
650	20240604	091200	29679943	1939	1939	1939	1939	400
651	20240604	091100	28904343	1939	1939	1939	1939	1100
652	20240604	091000	26771443	1944	1944	1944	1944	1
653	20240604	090900	26769499	1944	1939	1944	1939	70
654	20240604	090800	26633519	1939	1939	1939	1938	572
655	20240604	090700	25524561	1939	1945	1945	1939	654
656	20240604	090600	24256448	1956	1957	1957	1956	2
657	20240604	090500	24252535	1957	1957	1957	1957	0
658	20240604	090400	24252535	1957	1959	1959	1939	483
659	20240604	090300	23315855	1939	1961	1961	1939	1238
660	20240604	090200	20915351	1961	1959	1961	1959	1613
661	20240604	090100	17754095	1959	1933	1962	1933	270
662	20240604	090000	17226758	1964	2080	2080	1914	8294