KissMeData/080530/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	195200	221530315	1925	1925	1925	1925	3114
3	20240613	195100	221530315	1925	1925	1925	1925	0
4	20240613	195000	221530315	1925	1925	1925	1925	0
5	20240613	194900	221530315	1925	1925	1925	1925	0
6	20240613	194800	221530315	1925	1925	1925	1925	0
7	20240613	194700	221530315	1925	1925	1925	1925	0
8	20240613	194600	221530315	1925	1925	1925	1925	0
9	20240613	194500	221530315	1925	1925	1925	1925	0
10	20240613	194400	221530315	1925	1925	1925	1925	0
11	20240613	194300	221530315	1925	1925	1925	1925	0
12	20240613	194200	221530315	1925	1925	1925	1925	0
13	20240613	194100	221530315	1925	1925	1925	1925	0
14	20240613	194000	221530315	1925	1925	1925	1925	0
15	20240613	193900	221530315	1925	1925	1925	1925	0
16	20240613	193800	221530315	1925	1925	1925	1925	0
17	20240613	193700	221530315	1925	1925	1925	1925	0
18	20240613	193600	221530315	1925	1925	1925	1925	0
19	20240613	193500	221530315	1925	1925	1925	1925	0
20	20240613	193400	221530315	1925	1925	1925	1925	0
21	20240613	193300	221530315	1925	1925	1925	1925	0
22	20240613	193200	221530315	1925	1925	1925	1925	0
23	20240613	193100	221530315	1925	1925	1925	1925	0
24	20240613	193000	221530315	1925	1925	1925	1925	0
25	20240613	192900	221530315	1925	1925	1925	1925	0
26	20240613	192800	221530315	1925	1925	1925	1925	0
27	20240613	192700	221530315	1925	1925	1925	1925	0
28	20240613	192600	221530315	1925	1925	1925	1925	0
29	20240613	192500	221530315	1925	1925	1925	1925	0
30	20240613	192400	221530315	1925	1925	1925	1925	0
31	20240613	192300	221530315	1925	1925	1925	1925	0
32	20240613	192200	221530315	1925	1925	1925	1925	3114
33	20240613	192100	221530315	1925	1925	1925	1925	0
34	20240613	192000	221530315	1925	1925	1925	1925	0
35	20240613	191900	221530315	1925	1925	1925	1925	0
36	20240613	191800	221530315	1925	1925	1925	1925	0
37	20240613	191700	221530315	1925	1925	1925	1925	0
38	20240613	191600	221530315	1925	1925	1925	1925	0
39	20240613	191500	221530315	1925	1925	1925	1925	0
40	20240613	191400	221530315	1925	1925	1925	1925	0
41	20240613	191300	221530315	1925	1925	1925	1925	0
42	20240613	191200	221530315	1925	1925	1925	1925	0
43	20240613	191100	221530315	1925	1925	1925	1925	0
44	20240613	191000	221530315	1925	1925	1925	1925	0
45	20240613	190900	221530315	1925	1925	1925	1925	0
46	20240613	190800	221530315	1925	1925	1925	1925	0
47	20240613	190700	221530315	1925	1925	1925	1925	0
48	20240613	190600	221530315	1925	1925	1925	1925	0
49	20240613	190500	221530315	1925	1925	1925	1925	0
50	20240613	190400	221530315	1925	1925	1925	1925	0
51	20240613	190300	221530315	1925	1925	1925	1925	0
52	20240613	190200	221530315	1925	1925	1925	1925	0
53	20240613	190100	221530315	1925	1925	1925	1925	0
54	20240613	190000	221530315	1925	1925	1925	1925	0
55	20240613	185900	221530315	1925	1925	1925	1925	0
56	20240613	185800	221530315	1925	1925	1925	1925	0
57	20240613	185700	221530315	1925	1925	1925	1925	0
58	20240613	185600	221530315	1925	1925	1925	1925	0
59	20240613	185500	221530315	1925	1925	1925	1925	0
60	20240613	185400	221530315	1925	1925	1925	1925	0
61	20240613	185300	221530315	1925	1925	1925	1925	0
62	20240613	185200	221530315	1925	1925	1925	1925	3114
63	20240613	185100	221530315	1925	1925	1925	1925	0
64	20240613	185000	221530315	1925	1925	1925	1925	0
65	20240613	184900	221530315	1925	1925	1925	1925	0
66	20240613	184800	221530315	1925	1925	1925	1925	0
67	20240613	184700	221530315	1925	1925	1925	1925	0
68	20240613	184600	221530315	1925	1925	1925	1925	0
69	20240613	184500	221530315	1925	1925	1925	1925	0
70	20240613	184400	221530315	1925	1925	1925	1925	0
71	20240613	184300	221530315	1925	1925	1925	1925	0
72	20240613	184200	221530315	1925	1925	1925	1925	0
73	20240613	184100	221530315	1925	1925	1925	1925	0
74	20240613	184000	221530315	1925	1925	1925	1925	0
75	20240613	183900	221530315	1925	1925	1925	1925	0
76	20240613	183800	221530315	1925	1925	1925	1925	0
77	20240613	183700	221530315	1925	1925	1925	1925	0
78	20240613	183600	221530315	1925	1925	1925	1925	0
79	20240613	183500	221530315	1925	1925	1925	1925	0
80	20240613	183400	221530315	1925	1925	1925	1925	0
81	20240613	183300	221530315	1925	1925	1925	1925	0
82	20240613	183200	221530315	1925	1925	1925	1925	0
83	20240613	183100	221530315	1925	1925	1925	1925	0
84	20240613	183000	221530315	1925	1925	1925	1925	0
85	20240613	182900	221530315	1925	1925	1925	1925	0
86	20240613	182800	221530315	1925	1925	1925	1925	0
87	20240613	182700	221530315	1925	1925	1925	1925	0
88	20240613	182600	221530315	1925	1925	1925	1925	0
89	20240613	182500	221530315	1925	1925	1925	1925	0
90	20240613	182400	221530315	1925	1925	1925	1925	0
91	20240613	182300	221530315	1925	1925	1925	1925	0
92	20240613	182200	221530315	1925	1925	1925	1925	3114
93	20240613	182100	221530315	1925	1925	1925	1925	0
94	20240613	182000	221530315	1925	1925	1925	1925	0
95	20240613	181900	221530315	1925	1925	1925	1925	0
96	20240613	181800	221530315	1925	1925	1925	1925	0
97	20240613	181700	221530315	1925	1925	1925	1925	0
98	20240613	181600	221530315	1925	1925	1925	1925	0
99	20240613	181500	221530315	1925	1925	1925	1925	0
100	20240613	181400	221530315	1925	1925	1925	1925	0
101	20240613	181300	221530315	1925	1925	1925	1925	0
102	20240613	181200	221530315	1925	1925	1925	1925	0
103	20240613	181100	221530315	1925	1925	1925	1925	0
104	20240613	181000	221530315	1925	1925	1925	1925	0
105	20240613	180900	221530315	1925	1925	1925	1925	0
106	20240613	180800	221530315	1925	1925	1925	1925	0
107	20240613	180700	221530315	1925	1925	1925	1925	0
108	20240613	180600	221530315	1925	1925	1925	1925	0
109	20240613	180500	221530315	1925	1925	1925	1925	0
110	20240613	180400	221530315	1925	1925	1925	1925	0
111	20240613	180300	221530315	1925	1925	1925	1925	0
112	20240613	180200	221530315	1925	1925	1925	1925	0
113	20240613	180100	221530315	1925	1925	1925	1925	0
114	20240613	180000	221530315	1925	1925	1925	1925	0
115	20240613	175900	221530315	1925	1925	1925	1925	0
116	20240613	175800	221530315	1925	1925	1925	1925	0
117	20240613	175700	221530315	1925	1925	1925	1925	0
118	20240613	175600	221530315	1925	1925	1925	1925	0
119	20240613	175500	221530315	1925	1925	1925	1925	0
120	20240613	175400	221530315	1925	1925	1925	1925	0
121	20240613	175300	221530315	1925	1925	1925	1925	0
122	20240613	175200	221530315	1925	1925	1925	1925	3114
123	20240613	175100	221530315	1925	1925	1925	1925	0
124	20240613	175000	221530315	1925	1925	1925	1925	0
125	20240613	174900	221530315	1925	1925	1925	1925	0
126	20240613	174800	221530315	1925	1925	1925	1925	0
127	20240613	174700	221530315	1925	1925	1925	1925	0
128	20240613	174600	221530315	1925	1925	1925	1925	0
129	20240613	174500	221530315	1925	1925	1925	1925	0
130	20240613	174400	221530315	1925	1925	1925	1925	0
131	20240613	174300	221530315	1925	1925	1925	1925	0
132	20240613	174200	221530315	1925	1925	1925	1925	0
133	20240613	174100	221530315	1925	1925	1925	1925	0
134	20240613	174000	221530315	1925	1925	1925	1925	0
135	20240613	173900	221530315	1925	1925	1925	1925	0
136	20240613	173800	221530315	1925	1925	1925	1925	0
137	20240613	173700	221530315	1925	1925	1925	1925	0
138	20240613	173600	221530315	1925	1925	1925	1925	0
139	20240613	173500	221530315	1925	1925	1925	1925	0
140	20240613	173400	221530315	1925	1925	1925	1925	0
141	20240613	173300	221530315	1925	1925	1925	1925	0
142	20240613	173200	221530315	1925	1925	1925	1925	0
143	20240613	173100	221530315	1925	1925	1925	1925	0
144	20240613	173000	221530315	1925	1925	1925	1925	0
145	20240613	172900	221530315	1925	1925	1925	1925	0
146	20240613	172800	221530315	1925	1925	1925	1925	0
147	20240613	172700	221530315	1925	1925	1925	1925	0
148	20240613	172600	221530315	1925	1925	1925	1925	0
149	20240613	172500	221530315	1925	1925	1925	1925	0
150	20240613	172400	221530315	1925	1925	1925	1925	0
151	20240613	172300	221530315	1925	1925	1925	1925	0
152	20240613	172200	221530315	1925	1925	1925	1925	3114
153	20240613	172100	221530315	1925	1925	1925	1925	0
154	20240613	172000	221530315	1925	1925	1925	1925	0
155	20240613	171900	221530315	1925	1925	1925	1925	0
156	20240613	171800	221530315	1925	1925	1925	1925	0
157	20240613	171700	221530315	1925	1925	1925	1925	0
158	20240613	171600	221530315	1925	1925	1925	1925	0
159	20240613	171500	221530315	1925	1925	1925	1925	0
160	20240613	171400	221530315	1925	1925	1925	1925	0
161	20240613	171300	221530315	1925	1925	1925	1925	0
162	20240613	171200	221530315	1925	1925	1925	1925	0
163	20240613	171100	221530315	1925	1925	1925	1925	0
164	20240613	171000	221530315	1925	1925	1925	1925	0
165	20240613	170900	221530315	1925	1925	1925	1925	0
166	20240613	170800	221530315	1925	1925	1925	1925	0
167	20240613	170700	221530315	1925	1925	1925	1925	0
168	20240613	170600	221530315	1925	1925	1925	1925	0
169	20240613	170500	221530315	1925	1925	1925	1925	0
170	20240613	170400	221530315	1925	1925	1925	1925	0
171	20240613	170300	221530315	1925	1925	1925	1925	0
172	20240613	170200	221530315	1925	1925	1925	1925	0
173	20240613	170100	221530315	1925	1925	1925	1925	0
174	20240613	170000	221530315	1925	1925	1925	1925	0
175	20240613	165900	221530315	1925	1925	1925	1925	0
176	20240613	165800	221530315	1925	1925	1925	1925	0
177	20240613	165700	221530315	1925	1925	1925	1925	0
178	20240613	165600	221530315	1925	1925	1925	1925	0
179	20240613	165500	221530315	1925	1925	1925	1925	0
180	20240613	165400	221530315	1925	1925	1925	1925	0
181	20240613	165300	221530315	1925	1925	1925	1925	0
182	20240613	165200	221530315	1925	1925	1925	1925	3114
183	20240613	165100	221530315	1925	1925	1925	1925	0
184	20240613	165000	221530315	1925	1925	1925	1925	0
185	20240613	164900	221530315	1925	1925	1925	1925	0
186	20240613	164800	221530315	1925	1925	1925	1925	0
187	20240613	164700	221530315	1925	1925	1925	1925	0
188	20240613	164600	221530315	1925	1925	1925	1925	0
189	20240613	164500	221530315	1925	1925	1925	1925	0
190	20240613	164400	221530315	1925	1925	1925	1925	0
191	20240613	164300	221530315	1925	1925	1925	1925	0
192	20240613	164200	221530315	1925	1925	1925	1925	0
193	20240613	164100	221530315	1925	1925	1925	1925	0
194	20240613	164000	221530315	1925	1925	1925	1925	0
195	20240613	163900	221530315	1925	1925	1925	1925	0
196	20240613	163800	221530315	1925	1925	1925	1925	0
197	20240613	163700	221530315	1925	1925	1925	1925	0
198	20240613	163600	221530315	1925	1925	1925	1925	0
199	20240613	163500	221530315	1925	1925	1925	1925	0
200	20240613	163400	221530315	1925	1925	1925	1925	0
201	20240613	163300	221530315	1925	1925	1925	1925	0
202	20240613	163200	221530315	1925	1925	1925	1925	0
203	20240613	163100	221530315	1925	1925	1925	1925	0
204	20240613	163000	221530315	1925	1925	1925	1925	0
205	20240613	162900	221530315	1925	1925	1925	1925	0
206	20240613	162800	221530315	1925	1925	1925	1925	0
207	20240613	162700	221530315	1925	1925	1925	1925	0
208	20240613	162600	221530315	1925	1925	1925	1925	0
209	20240613	162500	221530315	1925	1925	1925	1925	0
210	20240613	162400	221530315	1925	1925	1925	1925	0
211	20240613	162300	221530315	1925	1925	1925	1925	0
212	20240613	162200	221530315	1925	1925	1925	1925	3114
213	20240613	162100	221530315	1925	1925	1925	1925	0
214	20240613	162000	221530315	1925	1925	1925	1925	0
215	20240613	161900	221530315	1925	1925	1925	1925	0
216	20240613	161800	221530315	1925	1925	1925	1925	0
217	20240613	161700	221530315	1925	1925	1925	1925	0
218	20240613	161600	221530315	1925	1925	1925	1925	0
219	20240613	161500	221530315	1925	1925	1925	1925	0
220	20240613	161400	221530315	1925	1925	1925	1925	0
221	20240613	161300	221530315	1925	1925	1925	1925	0
222	20240613	161200	221530315	1925	1925	1925	1925	0
223	20240613	161100	221530315	1925	1925	1925	1925	0
224	20240613	161000	221530315	1925	1925	1925	1925	0
225	20240613	160900	221530315	1925	1925	1925	1925	0
226	20240613	160800	221530315	1925	1925	1925	1925	0
227	20240613	160700	221530315	1925	1925	1925	1925	0
228	20240613	160600	221530315	1925	1925	1925	1925	0
229	20240613	160500	221530315	1925	1925	1925	1925	0
230	20240613	160400	221530315	1925	1925	1925	1925	0
231	20240613	160300	221530315	1925	1925	1925	1925	0
232	20240613	160200	221530315	1925	1925	1925	1925	0
233	20240613	160100	221530315	1925	1925	1925	1925	0
234	20240613	160000	221530315	1925	1925	1925	1925	0
235	20240613	155900	221530315	1925	1925	1925	1925	0
236	20240613	155800	221530315	1925	1925	1925	1925	0
237	20240613	155700	221530315	1925	1925	1925	1925	0
238	20240613	155600	221530315	1925	1925	1925	1925	0
239	20240613	155500	221530315	1925	1925	1925	1925	0
240	20240613	155400	221530315	1925	1925	1925	1925	0
241	20240613	155300	221530315	1925	1925	1925	1925	0
242	20240613	155200	221530315	1925	1925	1925	1925	3114
243	20240613	155100	221530315	1925	1925	1925	1925	0
244	20240613	155000	221530315	1925	1925	1925	1925	0
245	20240613	154900	221530315	1925	1925	1925	1925	0
246	20240613	154800	221530315	1925	1925	1925	1925	0
247	20240613	154700	221530315	1925	1925	1925	1925	0
248	20240613	154600	221530315	1925	1925	1925	1925	0
249	20240613	154500	221530315	1925	1925	1925	1925	0
250	20240613	154400	221530315	1925	1925	1925	1925	0
251	20240613	154300	221530315	1925	1925	1925	1925	0
252	20240613	154200	221530315	1925	1925	1925	1925	0
253	20240613	154100	221530315	1925	1925	1925	1925	0
254	20240613	154000	221530315	1925	1925	1925	1925	0
255	20240613	153900	221530315	1925	1925	1925	1925	0
256	20240613	153800	221530315	1925	1925	1925	1925	0
257	20240613	153700	221530315	1925	1925	1925	1925	0
258	20240613	153600	221530315	1925	1925	1925	1925	0
259	20240613	153500	221530315	1925	1925	1925	1925	0
260	20240613	153400	221530315	1925	1925	1925	1925	0
261	20240613	153300	221530315	1925	1925	1925	1925	0
262	20240613	153200	221530315	1925	1925	1925	1925	0
263	20240613	153100	221530315	1925	1925	1925	1925	0
264	20240613	153000	221530315	1925	1925	1925	1925	3114
265	20240613	152900	215535865	1937	1937	1937	1937	0
266	20240613	152800	215535865	1937	1937	1937	1937	0
267	20240613	152700	215535865	1937	1937	1937	1937	0
268	20240613	152600	215535865	1937	1937	1937	1937	0
269	20240613	152500	215535865	1937	1937	1937	1937	0
270	20240613	152400	215535865	1937	1937	1937	1937	0
271	20240613	152300	215535865	1937	1937	1937	1937	0
272	20240613	152200	215535865	1937	1937	1937	1937	0
273	20240613	152100	215535865	1937	1937	1937	1937	0
274	20240613	152000	215535865	1937	1937	1937	1937	0
275	20240613	151900	215535865	1937	1938	1938	1907	241
276	20240613	151800	215075431	1934	1934	1934	1934	98
277	20240613	151700	214885899	1939	1938	1939	1935	172
278	20240613	151600	214553072	1939	1939	1939	1939	1
279	20240613	151500	214551133	1939	1938	1939	1938	36
280	20240613	151400	214481343	1938	1935	1938	1935	401
281	20240613	151300	213705405	1935	1930	1935	1930	3495
282	20240613	151200	206954688	1934	1931	1934	1931	50
283	20240613	151100	206858132	1931	1930	1931	1930	104
284	20240613	151000	206657361	1906	1906	1906	1906	70
285	20240613	150900	206523941	1934	1934	1934	1934	0
286	20240613	150800	206523941	1934	1934	1934	1934	0
287	20240613	150700	206523941	1934	1934	1934	1934	0
288	20240613	150600	206523941	1934	1934	1934	1934	0
289	20240613	150500	206523941	1934	1934	1934	1934	0
290	20240613	150400	206523941	1934	1934	1934	1934	743
291	20240613	150300	205086979	1934	1934	1935	1934	1242
292	20240613	150200	202684001	1932	1932	1932	1932	0
293	20240613	150100	202684001	1932	1929	1932	1929	1132
294	20240613	150000	200497288	1930	1930	1930	1930	0
295	20240613	145900	200497288	1930	1929	1930	1929	68
296	20240613	145800	200366103	1932	1923	1932	1923	1190
297	20240613	145700	198074979	1918	1909	1918	1909	2357
298	20240613	145600	193561349	1909	1907	1909	1907	186
299	20240613	145500	193206478	1908	1908	1908	1908	0
300	20240613	145400	193206478	1908	1906	1908	1906	1005
301	20240613	145300	191289098	1908	1908	1908	1908	0
302	20240613	145200	191289098	1908	1908	1908	1908	0
303	20240613	145100	191289098	1908	1908	1908	1908	0
304	20240613	145000	191289098	1908	1908	1908	1908	0
305	20240613	144900	191289098	1908	1908	1908	1908	0
306	20240613	144800	191289098	1908	1908	1908	1908	0
307	20240613	144700	191289098	1908	1908	1908	1908	0
308	20240613	144600	191289098	1908	1908	1908	1908	0
309	20240613	144500	191289098	1908	1908	1908	1908	1391
310	20240613	144400	188635070	1908	1907	1908	1907	109
311	20240613	144300	188427105	1907	1906	1907	1906	34
312	20240613	144200	188362271	1906	1906	1906	1906	46
313	20240613	144100	188274595	1906	1906	1906	1906	0
314	20240613	144000	188274595	1906	1906	1906	1906	0
315	20240613	143900	188274595	1906	1906	1906	1906	0
316	20240613	143800	188274595	1906	1906	1906	1906	0
317	20240613	143700	188274595	1906	1906	1906	1906	0
318	20240613	143600	188274595	1906	1906	1906	1906	0
319	20240613	143500	188274595	1906	1906	1906	1906	5
320	20240613	143400	188265065	1907	1907	1907	1907	2
321	20240613	143300	188261251	1907	1907	1907	1907	0
322	20240613	143200	188261251	1907	1907	1907	1907	11
323	20240613	143100	188240274	1899	1899	1899	1899	0
324	20240613	143000	188240274	1899	1899	1899	1899	0
325	20240613	142900	188240274	1899	1899	1899	1899	0
326	20240613	142800	188240274	1899	1899	1899	1899	0
327	20240613	142700	188240274	1899	1899	1899	1899	0
328	20240613	142600	188240274	1899	1899	1899	1899	800
329	20240613	142500	186721074	1900	1900	1900	1900	207
330	20240613	142400	186327774	1907	1907	1907	1907	0
331	20240613	142300	186327774	1907	1907	1907	1907	0
332	20240613	142200	186327774	1907	1907	1907	1907	5
333	20240613	142100	186318239	1913	1913	1913	1913	0
334	20240613	142000	186318239	1913	1913	1913	1913	0
335	20240613	141900	186318239	1913	1913	1913	1913	0
336	20240613	141800	186318239	1913	1905	1913	1905	1500
337	20240613	141700	183455224	1905	1901	1905	1901	132
338	20240613	141600	183204140	1901	1901	1901	1901	0
339	20240613	141500	183204140	1901	1901	1901	1901	0
340	20240613	141400	183204140	1901	1901	1901	1901	0
341	20240613	141300	183204140	1901	1901	1901	1901	0
342	20240613	141200	183204140	1901	1901	1901	1901	0
343	20240613	141100	183204140	1901	1901	1901	1901	4
344	20240613	141000	183196536	1900	1900	1900	1900	0
345	20240613	140900	183196536	1900	1900	1900	1900	0
346	20240613	140800	183196536	1900	1900	1900	1900	15
347	20240613	140700	183168036	1895	1895	1895	1895	0
348	20240613	140600	183168036	1895	1895	1895	1895	0
349	20240613	140500	183168036	1895	1895	1895	1895	0
350	20240613	140400	183168036	1895	1895	1895	1895	0
351	20240613	140300	183168036	1895	1895	1895	1895	0
352	20240613	140200	183168036	1895	1895	1895	1895	122
353	20240613	140100	182936846	1894	1894	1894	1894	350
354	20240613	140000	182273946	1901	1901	1901	1901	0
355	20240613	135900	182273946	1901	1901	1901	1901	1
356	20240613	135800	182272045	1901	1901	1901	1901	1
357	20240613	135700	182270144	1893	1893	1893	1893	0
358	20240613	135600	182270144	1893	1893	1893	1893	0
359	20240613	135500	182270144	1893	1893	1893	1893	0
360	20240613	135400	182270144	1893	1893	1893	1893	0
361	20240613	135300	182270144	1893	1893	1893	1893	0
362	20240613	135200	182270144	1893	1893	1893	1893	0
363	20240613	135100	182270144	1893	1893	1893	1893	350
364	20240613	135000	181607594	1899	1899	1899	1899	0
365	20240613	134900	181607594	1899	1899	1899	1899	0
366	20240613	134800	181607594	1899	1899	1899	1899	0
367	20240613	134700	181607594	1899	1900	1900	1899	6
368	20240613	134600	181596195	1901	1901	1901	1901	0
369	20240613	134500	181596195	1901	1901	1901	1901	0
370	20240613	134400	181596195	1901	1901	1901	1901	0
371	20240613	134300	181596195	1901	1901	1901	1901	0
372	20240613	134200	181596195	1901	1901	1901	1901	1
373	20240613	134100	181594294	1902	1902	1902	1902	0
374	20240613	134000	181594294	1902	1902	1902	1902	0
375	20240613	133900	181594294	1902	1902	1902	1902	0
376	20240613	133800	181594294	1902	1903	1903	1902	2
377	20240613	133700	181590489	1905	1905	1905	1905	1
378	20240613	133600	181588584	1900	1900	1900	1900	18
379	20240613	133500	181554384	1892	1892	1892	1892	500
380	20240613	133400	180608384	1900	1900	1900	1900	0
381	20240613	133300	180608384	1900	1900	1900	1900	0
382	20240613	133200	180608384	1900	1899	1900	1899	48
383	20240613	133100	180517228	1899	1899	1899	1899	0
384	20240613	133000	180517228	1899	1899	1899	1899	0
385	20240613	132900	180517228	1899	1892	1899	1892	43
386	20240613	132800	180435851	1892	1892	1892	1892	55
387	20240613	132700	180331791	1899	1892	1899	1892	550
388	20240613	132600	179289441	1892	1893	1893	1892	1001
389	20240613	132500	177395449	1891	1891	1891	1891	0
390	20240613	132400	177395449	1891	1891	1891	1891	0
391	20240613	132300	177395449	1891	1891	1891	1891	0
392	20240613	132200	177395449	1891	1891	1891	1891	0
393	20240613	132100	177395449	1891	1891	1891	1891	0
394	20240613	132000	177395449	1891	1891	1891	1891	0
395	20240613	131900	177395449	1891	1891	1891	1891	0
396	20240613	131800	177395449	1891	1891	1891	1891	0
397	20240613	131700	177395449	1891	1891	1891	1891	0
398	20240613	131600	177395449	1891	1891	1891	1891	0
399	20240613	131500	177395449	1891	1891	1891	1891	0
400	20240613	131400	177395449	1891	1892	1892	1891	1958
401	20240613	131300	173691737	1892	1892	1892	1892	2
402	20240613	131200	173687953	1892	1892	1892	1892	21
403	20240613	131100	173648221	1892	1892	1892	1892	0
404	20240613	131000	173648221	1892	1892	1892	1892	0
405	20240613	130900	173648221	1892	1892	1892	1892	0
406	20240613	130800	173648221	1892	1892	1892	1892	0
407	20240613	130700	173648221	1892	1892	1892	1892	326
408	20240613	130600	173031429	1900	1900	1900	1900	0
409	20240613	130500	173031429	1900	1900	1900	1900	0
410	20240613	130400	173031429	1900	1900	1900	1900	2
411	20240613	130300	173027629	1900	1900	1900	1900	0
412	20240613	130200	173027629	1900	1900	1900	1900	0
413	20240613	130100	173027629	1900	1900	1900	1900	0
414	20240613	130000	173027629	1900	1900	1900	1900	2
415	20240613	125900	173023829	1900	1900	1900	1900	0
416	20240613	125800	173023829	1900	1900	1900	1900	461
417	20240613	125700	172147929	1900	1899	1900	1899	539
418	20240613	125600	171123833	1900	1900	1900	1900	0
419	20240613	125500	171123833	1900	1900	1900	1900	0
420	20240613	125400	171123833	1900	1900	1900	1900	0
421	20240613	125300	171123833	1900	1900	1900	1900	0
422	20240613	125200	171123833	1900	1900	1900	1900	0
423	20240613	125100	171123833	1900	1900	1900	1900	0
424	20240613	125000	171123833	1900	1900	1900	1900	0
425	20240613	124900	171123833	1900	1900	1900	1900	0
426	20240613	124800	171123833	1900	1900	1900	1900	50
427	20240613	124700	171028833	1902	1902	1902	1902	0
428	20240613	124600	171028833	1902	1902	1902	1902	0
429	20240613	124500	171028833	1902	1902	1902	1902	20
430	20240613	124400	170990793	1902	1902	1902	1902	0
431	20240613	124300	170990793	1902	1902	1902	1902	0
432	20240613	124200	170990793	1902	1902	1902	1902	0
433	20240613	124100	170990793	1902	1902	1902	1902	0
434	20240613	124000	170990793	1902	1902	1902	1902	10
435	20240613	123900	170971773	1902	1902	1902	1902	1
436	20240613	123800	170969871	1902	1902	1902	1902	0
437	20240613	123700	170969871	1902	1902	1902	1902	0
438	20240613	123600	170969871	1902	1902	1902	1902	5
439	20240613	123500	170960361	1891	1891	1891	1891	0
440	20240613	123400	170960361	1891	1891	1891	1891	0
441	20240613	123300	170960361	1891	1891	1891	1891	0
442	20240613	123200	170960361	1891	1892	1892	1891	1000
443	20240613	123100	169069261	1891	1891	1891	1891	0
444	20240613	123000	169069261	1891	1891	1891	1891	0
445	20240613	122900	169069261	1891	1891	1891	1891	0
446	20240613	122800	169069261	1891	1892	1892	1891	2000
447	20240613	122700	165286211	1892	1895	1895	1892	1000
448	20240613	122600	163393400	1902	1902	1902	1902	0
449	20240613	122500	163393400	1902	1902	1902	1902	0
450	20240613	122400	163393400	1902	1902	1902	1902	0
451	20240613	122300	163393400	1902	1902	1902	1902	0
452	20240613	122200	163393400	1902	1902	1902	1902	0
453	20240613	122100	163393400	1902	1902	1902	1902	0
454	20240613	122000	163393400	1902	1902	1902	1902	0
455	20240613	121900	163393400	1902	1902	1902	1902	0
456	20240613	121800	163393400	1902	1902	1902	1902	15
457	20240613	121700	163364870	1902	1902	1902	1902	0
458	20240613	121600	163364870	1902	1902	1902	1902	0
459	20240613	121500	163364870	1902	1902	1902	1902	3
460	20240613	121400	163359164	1902	1901	1902	1901	3
461	20240613	121300	163353460	1892	1900	1900	1892	2903
462	20240613	121200	157853454	1902	1903	1903	1902	342
463	20240613	121100	157202629	1903	1903	1903	1903	164
464	20240613	121000	156890537	1908	1908	1908	1908	524
465	20240613	120900	155890745	1909	1920	1920	1909	429
466	20240613	120800	155071751	1920	1920	1920	1920	6
467	20240613	120700	155060231	1921	1921	1921	1921	0
468	20240613	120600	155060231	1921	1921	1921	1921	5
469	20240613	120500	155050626	1921	1921	1921	1921	102
470	20240613	120400	154854684	1921	1919	1921	1919	2539
471	20240613	120300	149977373	1919	1915	1919	1915	622
472	20240613	120200	148784601	1911	1902	1911	1902	945
473	20240613	120100	146980179	1901	1896	1901	1896	183
474	20240613	120000	146632750	1895	1895	1895	1895	0
475	20240613	115900	146632750	1895	1892	1895	1892	29
476	20240613	115800	146577852	1892	1889	1892	1889	623
477	20240613	115700	145400398	1889	1889	1889	1889	0
478	20240613	115600	145400398	1889	1889	1889	1889	1
479	20240613	115500	145398509	1889	1889	1889	1889	2
480	20240613	115400	145394731	1889	1889	1889	1889	3
481	20240613	115300	145389064	1889	1889	1889	1889	64
482	20240613	115200	145268168	1889	1876	1889	1876	2
483	20240613	115100	145264403	1870	1870	1870	1870	0
484	20240613	115000	145264403	1870	1870	1870	1870	0
485	20240613	114900	145264403	1870	1870	1870	1870	0
486	20240613	114800	145264403	1870	1870	1870	1870	0
487	20240613	114700	145264403	1870	1870	1870	1870	0
488	20240613	114600	145264403	1870	1871	1871	1870	702
489	20240613	114500	143951634	1870	1882	1882	1870	1000
490	20240613	114400	142079537	1886	1886	1886	1886	0
491	20240613	114300	142079537	1886	1886	1886	1886	5
492	20240613	114200	142070107	1886	1886	1886	1886	0
493	20240613	114100	142070107	1886	1886	1886	1886	5
494	20240613	114000	142060677	1886	1883	1886	1883	35
495	20240613	113900	141994757	1883	1883	1883	1883	0
496	20240613	113800	141994757	1883	1883	1883	1883	8
497	20240613	113700	141979693	1884	1884	1884	1884	5
498	20240613	113600	141970273	1884	1884	1884	1884	0
499	20240613	113500	141970273	1884	1884	1884	1884	262
500	20240613	113400	141476665	1884	1884	1884	1884	0
501	20240613	113300	141476665	1884	1884	1884	1884	63
502	20240613	113200	141357973	1884	1884	1884	1884	1
503	20240613	113100	141356089	1886	1884	1886	1884	2
504	20240613	113000	141352319	1884	1878	1884	1878	20
505	20240613	112900	141314651	1878	1878	1878	1878	437
506	20240613	112800	140493965	1878	1878	1879	1877	135
507	20240613	112700	140240429	1878	1866	1879	1866	509
508	20240613	112600	139289100	1866	1867	1867	1864	2236
509	20240613	112500	135116574	1866	1841	1882	1841	1407
510	20240613	112400	132489271	1790	1895	1895	1790	10000
511	20240613	112300	114175703	1903	1903	1903	1903	9
512	20240613	112200	114158576	1891	1905	1905	1891	37
513	20240613	112100	114088236	1891	1901	1906	1888	16
514	20240613	112000	114057867	1907	1888	1907	1888	6
515	20240613	111900	114046520	1886	1892	1893	1884	1357
516	20240613	111800	111486827	1892	1885	1892	1884	807
517	20240613	111700	109966198	1885	1884	1885	1884	17
518	20240613	111600	109934162	1884	1877	1884	1877	944
519	20240613	111500	108160780	1869	1879	1879	1869	370
520	20240613	111400	107466612	1899	1901	1901	1794	12161
521	20240613	111300	84758533	1901	1901	1901	1901	1
522	20240613	111200	84756632	1895	1895	1895	1895	2335
523	20240613	111100	80331807	1895	1895	1895	1895	2731
524	20240613	111000	75156562	1893	1895	1895	1893	1000
525	20240613	110900	73262954	1894	1894	1894	1894	0
526	20240613	110800	73262954	1894	1894	1894	1894	1000
527	20240613	110700	71368954	1893	1893	1893	1893	0
528	20240613	110600	71368954	1893	1896	1896	1893	743
529	20240613	110500	69961688	1892	1892	1892	1892	0
530	20240613	110400	69961688	1892	1892	1892	1892	0
531	20240613	110300	69961688	1892	1892	1892	1892	0
532	20240613	110200	69961688	1892	1892	1892	1892	0
533	20240613	110100	69961688	1892	1892	1892	1892	0
534	20240613	110000	69961688	1892	1901	1901	1892	1027
535	20240613	105900	68017168	1900	1900	1900	1900	0
536	20240613	105800	68017168	1900	1908	1910	1900	227
537	20240613	105700	67583970	1910	1910	1910	1910	0
538	20240613	105600	67583970	1910	1910	1910	1910	0
539	20240613	105500	67583970	1910	1910	1910	1910	32
540	20240613	105400	67522850	1910	1910	1910	1910	1
541	20240613	105300	67520940	1911	1911	1911	1911	0
542	20240613	105200	67520940	1911	1911	1911	1911	0
543	20240613	105100	67520940	1911	1911	1911	1911	0
544	20240613	105000	67520940	1911	1900	1911	1900	787
545	20240613	104900	66025618	1900	1900	1900	1900	600
546	20240613	104800	64885618	1903	1903	1903	1903	49
547	20240613	104700	64792371	1903	1900	1903	1900	379
548	20240613	104600	64071290	1900	1891	1900	1891	5391
549	20240613	104500	53871776	1891	1894	1894	1891	1222
550	20240613	104400	51560532	1894	1898	1898	1894	3341
551	20240613	104300	45222743	1900	1904	1904	1900	1149
552	20240613	104200	43039303	1904	1904	1904	1904	0
553	20240613	104100	43039303	1904	1904	1904	1904	0
554	20240613	104000	43039303	1904	1904	1904	1904	0
555	20240613	103900	43039303	1904	1904	1904	1904	5
556	20240613	103800	43029783	1904	1903	1904	1900	572
557	20240613	103700	41942320	1904	1904	1904	1904	120
558	20240613	103600	41713840	1905	1905	1905	1905	185
559	20240613	103500	41361415	1906	1906	1906	1906	142
560	20240613	103400	41090763	1915	1915	1915	1915	0
561	20240613	103300	41090763	1915	1915	1915	1915	0
562	20240613	103200	41090763	1915	1915	1915	1915	0
563	20240613	103100	41090763	1915	1915	1915	1915	0
564	20240613	103000	41090763	1915	1915	1915	1915	0
565	20240613	102900	41090763	1915	1915	1915	1915	21
566	20240613	102800	41050548	1915	1903	1915	1903	20
567	20240613	102700	41012464	1902	1906	1906	1902	130
568	20240613	102600	40765114	1914	1914	1914	1914	127
569	20240613	102500	40522036	1914	1914	1914	1914	0
570	20240613	102400	40522036	1914	1914	1914	1914	40
571	20240613	102300	40445476	1916	1916	1916	1916	0
572	20240613	102200	40445476	1916	1916	1916	1916	4
573	20240613	102100	40437812	1900	1900	1900	1900	130
574	20240613	102000	40190812	1900	1917	1917	1900	4617
575	20240613	101900	31405167	1917	1917	1917	1917	0
576	20240613	101800	31405167	1917	1917	1917	1917	0
577	20240613	101700	31405167	1917	1920	1920	1917	374
578	20240613	101600	30687670	1921	1921	1921	1921	0
579	20240613	101500	30687670	1921	1921	1921	1921	0
580	20240613	101400	30687670	1921	1921	1921	1921	0
581	20240613	101300	30687670	1921	1921	1921	1921	0
582	20240613	101200	30687670	1921	1921	1921	1921	4
583	20240613	101100	30679986	1930	1930	1930	1930	0
584	20240613	101000	30679986	1930	1930	1930	1930	5
585	20240613	100900	30670336	1920	1920	1920	1920	0
586	20240613	100800	30670336	1920	1920	1920	1920	0
587	20240613	100700	30670336	1920	1920	1920	1920	19
588	20240613	100600	30633856	1917	1917	1917	1917	0
589	20240613	100500	30633856	1917	1917	1917	1917	0
590	20240613	100400	30633856	1917	1926	1926	1917	80
591	20240613	100300	30480388	1934	1933	1934	1933	43
592	20240613	100200	30397253	1933	1933	1933	1933	0
593	20240613	100100	30397253	1933	1933	1933	1933	0
594	20240613	100000	30397253	1933	1933	1933	1933	0
595	20240613	095900	30397253	1933	1933	1933	1933	0
596	20240613	095800	30397253	1933	1934	1934	1933	5
597	20240613	095700	30387585	1934	1934	1934	1934	176
598	20240613	095600	30047201	1943	1943	1943	1943	0
599	20240613	095500	30047201	1943	1943	1943	1943	3
600	20240613	095400	30041372	1943	1943	1943	1943	11
601	20240613	095300	30019999	1943	1934	1943	1934	20
602	20240613	095200	29981265	1909	1909	1909	1909	0
603	20240613	095100	29981265	1909	1909	1909	1909	0
604	20240613	095000	29981265	1909	1911	1911	1909	302
605	20240613	094900	29404594	1916	1928	1928	1916	577
606	20240613	094800	28296764	1946	1946	1946	1946	0
607	20240613	094700	28296764	1946	1946	1946	1946	0
608	20240613	094600	28296764	1946	1946	1946	1946	0
609	20240613	094500	28296764	1946	1946	1946	1946	0
610	20240613	094400	28296764	1946	1946	1946	1946	0
611	20240613	094300	28296764	1946	1946	1946	1946	0
612	20240613	094200	28296764	1946	1946	1946	1946	0
613	20240613	094100	28296764	1946	1937	1946	1937	73
614	20240613	094000	28155021	1940	1939	1940	1939	39
615	20240613	093900	28079399	1946	1922	1946	1922	300
616	20240613	093800	27501011	1921	1921	1921	1921	0
617	20240613	093700	27501011	1921	1921	1921	1921	0
618	20240613	093600	27501011	1921	1921	1921	1921	1
619	20240613	093500	27499090	1920	1919	1920	1919	85
620	20240613	093400	27335891	1904	1918	1918	1904	747
621	20240613	093300	25906896	1930	1930	1930	1930	0
622	20240613	093200	25906896	1930	1933	1933	1928	905
623	20240613	093100	24160410	1933	1936	1936	1933	6
624	20240613	093000	24148801	1945	1943	1946	1942	47
625	20240613	092900	24057385	1947	1947	1947	1947	0
626	20240613	092800	24057385	1947	1947	1947	1947	40
627	20240613	092700	23979505	1947	1947	1947	1947	3
628	20240613	092600	23973664	1947	1947	1947	1947	0
629	20240613	092500	23973664	1947	1940	1947	1937	3
630	20240613	092400	23967840	1939	1936	1941	1933	307
631	20240613	092300	23374378	1936	1941	1941	1936	1308
632	20240613	092200	20840070	1955	1955	1955	1955	0
633	20240613	092100	20840070	1955	1955	1955	1955	4
634	20240613	092000	20832250	1955	1955	1955	1934	7
635	20240613	091900	20818586	1955	1944	1985	1939	689
636	20240613	091800	19480098	1989	1929	1989	1929	1114
637	20240613	091700	17314310	1929	1915	1929	1915	302
638	20240613	091600	16733892	1915	1915	1915	1915	652
639	20240613	091500	15485312	1915	1905	1915	1905	522
640	20240613	091400	14487890	1905	1906	1906	1905	856
641	20240613	091300	12856559	1915	1910	1931	1906	1210
642	20240613	091200	10549458	1931	1931	1931	1931	2
643	20240613	091100	10545596	1911	1915	1915	1911	600
644	20240613	091000	9398085	1917	1931	1931	1917	210
645	20240613	090900	8995276	1931	1930	1931	1930	170
646	20240613	090800	8667161	1930	1930	1930	1930	10
647	20240613	090700	8647861	1931	1931	1931	1931	7
648	20240613	090600	8634344	1920	1931	1931	1920	1108
649	20240613	090500	6505778	1931	1931	1931	1931	3
650	20240613	090400	6499985	1906	1931	1931	1906	68
651	20240613	090300	6369952	1931	1935	1935	1931	5
652	20240613	090200	6360285	1942	1943	1961	1927	105
653	20240613	090100	6157035	1944	1936	1961	1894	2999
654	20240613	090000	392370	1979	1987	1988	1934	199