KissMeData/258610/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	205700	79773210	1896	1896	1896	1896	935
3	20240624	205600	79773210	1896	1896	1896	1896	0
4	20240624	205500	79773210	1896	1896	1896	1896	0
5	20240624	205400	79773210	1896	1896	1896	1896	0
6	20240624	205300	79773210	1896	1896	1896	1896	0
7	20240624	205200	79773210	1896	1896	1896	1896	0
8	20240624	205100	79773210	1896	1896	1896	1896	0
9	20240624	205000	79773210	1896	1896	1896	1896	0
10	20240624	204900	79773210	1896	1896	1896	1896	0
11	20240624	204800	79773210	1896	1896	1896	1896	0
12	20240624	204700	79773210	1896	1896	1896	1896	0
13	20240624	204600	79773210	1896	1896	1896	1896	0
14	20240624	204500	79773210	1896	1896	1896	1896	0
15	20240624	204400	79773210	1896	1896	1896	1896	0
16	20240624	204300	79773210	1896	1896	1896	1896	0
17	20240624	204200	79773210	1896	1896	1896	1896	0
18	20240624	204100	79773210	1896	1896	1896	1896	0
19	20240624	204000	79773210	1896	1896	1896	1896	0
20	20240624	203900	79773210	1896	1896	1896	1896	0
21	20240624	203800	79773210	1896	1896	1896	1896	0
22	20240624	203700	79773210	1896	1896	1896	1896	0
23	20240624	203600	79773210	1896	1896	1896	1896	0
24	20240624	203500	79773210	1896	1896	1896	1896	0
25	20240624	203400	79773210	1896	1896	1896	1896	0
26	20240624	203300	79773210	1896	1896	1896	1896	0
27	20240624	203200	79773210	1896	1896	1896	1896	0
28	20240624	203100	79773210	1896	1896	1896	1896	0
29	20240624	203000	79773210	1896	1896	1896	1896	0
30	20240624	202900	79773210	1896	1896	1896	1896	0
31	20240624	202800	79773210	1896	1896	1896	1896	0
32	20240624	202700	79773210	1896	1896	1896	1896	935
33	20240624	202600	79773210	1896	1896	1896	1896	0
34	20240624	202500	79773210	1896	1896	1896	1896	0
35	20240624	202400	79773210	1896	1896	1896	1896	0
36	20240624	202300	79773210	1896	1896	1896	1896	0
37	20240624	202200	79773210	1896	1896	1896	1896	0
38	20240624	202100	79773210	1896	1896	1896	1896	0
39	20240624	202000	79773210	1896	1896	1896	1896	0
40	20240624	201900	79773210	1896	1896	1896	1896	0
41	20240624	201800	79773210	1896	1896	1896	1896	0
42	20240624	201700	79773210	1896	1896	1896	1896	0
43	20240624	201600	79773210	1896	1896	1896	1896	0
44	20240624	201500	79773210	1896	1896	1896	1896	0
45	20240624	201400	79773210	1896	1896	1896	1896	0
46	20240624	201300	79773210	1896	1896	1896	1896	0
47	20240624	201200	79773210	1896	1896	1896	1896	0
48	20240624	201100	79773210	1896	1896	1896	1896	0
49	20240624	201000	79773210	1896	1896	1896	1896	0
50	20240624	200900	79773210	1896	1896	1896	1896	0
51	20240624	200800	79773210	1896	1896	1896	1896	0
52	20240624	200700	79773210	1896	1896	1896	1896	0
53	20240624	200600	79773210	1896	1896	1896	1896	0
54	20240624	200500	79773210	1896	1896	1896	1896	0
55	20240624	200400	79773210	1896	1896	1896	1896	0
56	20240624	200300	79773210	1896	1896	1896	1896	0
57	20240624	200200	79773210	1896	1896	1896	1896	0
58	20240624	200100	79773210	1896	1896	1896	1896	0
59	20240624	200000	79773210	1896	1896	1896	1896	0
60	20240624	195900	79773210	1896	1896	1896	1896	0
61	20240624	195800	79773210	1896	1896	1896	1896	0
62	20240624	195700	79773210	1896	1896	1896	1896	935
63	20240624	195600	79773210	1896	1896	1896	1896	0
64	20240624	195500	79773210	1896	1896	1896	1896	0
65	20240624	195400	79773210	1896	1896	1896	1896	0
66	20240624	195300	79773210	1896	1896	1896	1896	0
67	20240624	195200	79773210	1896	1896	1896	1896	0
68	20240624	195100	79773210	1896	1896	1896	1896	0
69	20240624	195000	79773210	1896	1896	1896	1896	0
70	20240624	194900	79773210	1896	1896	1896	1896	0
71	20240624	194800	79773210	1896	1896	1896	1896	0
72	20240624	194700	79773210	1896	1896	1896	1896	0
73	20240624	194600	79773210	1896	1896	1896	1896	0
74	20240624	194500	79773210	1896	1896	1896	1896	0
75	20240624	194400	79773210	1896	1896	1896	1896	0
76	20240624	194300	79773210	1896	1896	1896	1896	0
77	20240624	194200	79773210	1896	1896	1896	1896	0
78	20240624	194100	79773210	1896	1896	1896	1896	0
79	20240624	194000	79773210	1896	1896	1896	1896	0
80	20240624	193900	79773210	1896	1896	1896	1896	0
81	20240624	193800	79773210	1896	1896	1896	1896	0
82	20240624	193700	79773210	1896	1896	1896	1896	0
83	20240624	193600	79773210	1896	1896	1896	1896	0
84	20240624	193500	79773210	1896	1896	1896	1896	0
85	20240624	193400	79773210	1896	1896	1896	1896	0
86	20240624	193300	79773210	1896	1896	1896	1896	0
87	20240624	193200	79773210	1896	1896	1896	1896	0
88	20240624	193100	79773210	1896	1896	1896	1896	0
89	20240624	193000	79773210	1896	1896	1896	1896	0
90	20240624	192900	79773210	1896	1896	1896	1896	0
91	20240624	192800	79773210	1896	1896	1896	1896	0
92	20240624	192700	79773210	1896	1896	1896	1896	935
93	20240624	192600	79773210	1896	1896	1896	1896	0
94	20240624	192500	79773210	1896	1896	1896	1896	0
95	20240624	192400	79773210	1896	1896	1896	1896	0
96	20240624	192300	79773210	1896	1896	1896	1896	0
97	20240624	192200	79773210	1896	1896	1896	1896	0
98	20240624	192100	79773210	1896	1896	1896	1896	0
99	20240624	192000	79773210	1896	1896	1896	1896	0
100	20240624	191900	79773210	1896	1896	1896	1896	0
101	20240624	191800	79773210	1896	1896	1896	1896	0
102	20240624	191700	79773210	1896	1896	1896	1896	0
103	20240624	191600	79773210	1896	1896	1896	1896	0
104	20240624	191500	79773210	1896	1896	1896	1896	0
105	20240624	191400	79773210	1896	1896	1896	1896	0
106	20240624	191300	79773210	1896	1896	1896	1896	0
107	20240624	191200	79773210	1896	1896	1896	1896	0
108	20240624	191100	79773210	1896	1896	1896	1896	0
109	20240624	191000	79773210	1896	1896	1896	1896	0
110	20240624	190900	79773210	1896	1896	1896	1896	0
111	20240624	190800	79773210	1896	1896	1896	1896	0
112	20240624	190700	79773210	1896	1896	1896	1896	0
113	20240624	190600	79773210	1896	1896	1896	1896	0
114	20240624	190500	79773210	1896	1896	1896	1896	0
115	20240624	190400	79773210	1896	1896	1896	1896	0
116	20240624	190300	79773210	1896	1896	1896	1896	0
117	20240624	190200	79773210	1896	1896	1896	1896	0
118	20240624	190100	79773210	1896	1896	1896	1896	0
119	20240624	190000	79773210	1896	1896	1896	1896	0
120	20240624	185900	79773210	1896	1896	1896	1896	0
121	20240624	185800	79773210	1896	1896	1896	1896	0
122	20240624	185700	79773210	1896	1896	1896	1896	935
123	20240624	185600	79773210	1896	1896	1896	1896	0
124	20240624	185500	79773210	1896	1896	1896	1896	0
125	20240624	185400	79773210	1896	1896	1896	1896	0
126	20240624	185300	79773210	1896	1896	1896	1896	0
127	20240624	185200	79773210	1896	1896	1896	1896	0
128	20240624	185100	79773210	1896	1896	1896	1896	0
129	20240624	185000	79773210	1896	1896	1896	1896	0
130	20240624	184900	79773210	1896	1896	1896	1896	0
131	20240624	184800	79773210	1896	1896	1896	1896	0
132	20240624	184700	79773210	1896	1896	1896	1896	0
133	20240624	184600	79773210	1896	1896	1896	1896	0
134	20240624	184500	79773210	1896	1896	1896	1896	0
135	20240624	184400	79773210	1896	1896	1896	1896	0
136	20240624	184300	79773210	1896	1896	1896	1896	0
137	20240624	184200	79773210	1896	1896	1896	1896	0
138	20240624	184100	79773210	1896	1896	1896	1896	0
139	20240624	184000	79773210	1896	1896	1896	1896	0
140	20240624	183900	79773210	1896	1896	1896	1896	0
141	20240624	183800	79773210	1896	1896	1896	1896	0
142	20240624	183700	79773210	1896	1896	1896	1896	0
143	20240624	183600	79773210	1896	1896	1896	1896	0
144	20240624	183500	79773210	1896	1896	1896	1896	0
145	20240624	183400	79773210	1896	1896	1896	1896	0
146	20240624	183300	79773210	1896	1896	1896	1896	0
147	20240624	183200	79773210	1896	1896	1896	1896	0
148	20240624	183100	79773210	1896	1896	1896	1896	0
149	20240624	183000	79773210	1896	1896	1896	1896	0
150	20240624	182900	79773210	1896	1896	1896	1896	0
151	20240624	182800	79773210	1896	1896	1896	1896	0
152	20240624	182700	79773210	1896	1896	1896	1896	935
153	20240624	182600	79773210	1896	1896	1896	1896	0
154	20240624	182500	79773210	1896	1896	1896	1896	0
155	20240624	182400	79773210	1896	1896	1896	1896	0
156	20240624	182300	79773210	1896	1896	1896	1896	0
157	20240624	182200	79773210	1896	1896	1896	1896	0
158	20240624	182100	79773210	1896	1896	1896	1896	0
159	20240624	182000	79773210	1896	1896	1896	1896	0
160	20240624	181900	79773210	1896	1896	1896	1896	0
161	20240624	181800	79773210	1896	1896	1896	1896	0
162	20240624	181700	79773210	1896	1896	1896	1896	0
163	20240624	181600	79773210	1896	1896	1896	1896	0
164	20240624	181500	79773210	1896	1896	1896	1896	0
165	20240624	181400	79773210	1896	1896	1896	1896	0
166	20240624	181300	79773210	1896	1896	1896	1896	0
167	20240624	181200	79773210	1896	1896	1896	1896	0
168	20240624	181100	79773210	1896	1896	1896	1896	0
169	20240624	181000	79773210	1896	1896	1896	1896	0
170	20240624	180900	79773210	1896	1896	1896	1896	0
171	20240624	180800	79773210	1896	1896	1896	1896	0
172	20240624	180700	79773210	1896	1896	1896	1896	0
173	20240624	180600	79773210	1896	1896	1896	1896	0
174	20240624	180500	79773210	1896	1896	1896	1896	0
175	20240624	180400	79773210	1896	1896	1896	1896	0
176	20240624	180300	79773210	1896	1896	1896	1896	0
177	20240624	180200	79773210	1896	1896	1896	1896	0
178	20240624	180100	79773210	1896	1896	1896	1896	0
179	20240624	180000	79773210	1896	1896	1896	1896	0
180	20240624	175900	79773210	1896	1896	1896	1896	0
181	20240624	175800	79773210	1896	1896	1896	1896	0
182	20240624	175700	79773210	1896	1896	1896	1896	935
183	20240624	175600	79773210	1896	1896	1896	1896	0
184	20240624	175500	79773210	1896	1896	1896	1896	0
185	20240624	175400	79773210	1896	1896	1896	1896	0
186	20240624	175300	79773210	1896	1896	1896	1896	0
187	20240624	175200	79773210	1896	1896	1896	1896	0
188	20240624	175100	79773210	1896	1896	1896	1896	0
189	20240624	175000	79773210	1896	1896	1896	1896	0
190	20240624	174900	79773210	1896	1896	1896	1896	0
191	20240624	174800	79773210	1896	1896	1896	1896	0
192	20240624	174700	79773210	1896	1896	1896	1896	0
193	20240624	174600	79773210	1896	1896	1896	1896	0
194	20240624	174500	79773210	1896	1896	1896	1896	0
195	20240624	174400	79773210	1896	1896	1896	1896	0
196	20240624	174300	79773210	1896	1896	1896	1896	0
197	20240624	174200	79773210	1896	1896	1896	1896	0
198	20240624	174100	79773210	1896	1896	1896	1896	0
199	20240624	174000	79773210	1896	1896	1896	1896	0
200	20240624	173900	79773210	1896	1896	1896	1896	0
201	20240624	173800	79773210	1896	1896	1896	1896	0
202	20240624	173700	79773210	1896	1896	1896	1896	0
203	20240624	173600	79773210	1896	1896	1896	1896	0
204	20240624	173500	79773210	1896	1896	1896	1896	0
205	20240624	173400	79773210	1896	1896	1896	1896	0
206	20240624	173300	79773210	1896	1896	1896	1896	0
207	20240624	173200	79773210	1896	1896	1896	1896	0
208	20240624	173100	79773210	1896	1896	1896	1896	0
209	20240624	173000	79773210	1896	1896	1896	1896	0
210	20240624	172900	79773210	1896	1896	1896	1896	0
211	20240624	172800	79773210	1896	1896	1896	1896	0
212	20240624	172700	79773210	1896	1896	1896	1896	935
213	20240624	172600	79773210	1896	1896	1896	1896	0
214	20240624	172500	79773210	1896	1896	1896	1896	0
215	20240624	172400	79773210	1896	1896	1896	1896	0
216	20240624	172300	79773210	1896	1896	1896	1896	0
217	20240624	172200	79773210	1896	1896	1896	1896	0
218	20240624	172100	79773210	1896	1896	1896	1896	0
219	20240624	172000	79773210	1896	1896	1896	1896	0
220	20240624	171900	79773210	1896	1896	1896	1896	0
221	20240624	171800	79773210	1896	1896	1896	1896	0
222	20240624	171700	79773210	1896	1896	1896	1896	0
223	20240624	171600	79773210	1896	1896	1896	1896	0
224	20240624	171500	79773210	1896	1896	1896	1896	0
225	20240624	171400	79773210	1896	1896	1896	1896	0
226	20240624	171300	79773210	1896	1896	1896	1896	0
227	20240624	171200	79773210	1896	1896	1896	1896	0
228	20240624	171100	79773210	1896	1896	1896	1896	0
229	20240624	171000	79773210	1896	1896	1896	1896	0
230	20240624	170900	79773210	1896	1896	1896	1896	0
231	20240624	170800	79773210	1896	1896	1896	1896	0
232	20240624	170700	79773210	1896	1896	1896	1896	0
233	20240624	170600	79773210	1896	1896	1896	1896	0
234	20240624	170500	79773210	1896	1896	1896	1896	0
235	20240624	170400	79773210	1896	1896	1896	1896	0
236	20240624	170300	79773210	1896	1896	1896	1896	0
237	20240624	170200	79773210	1896	1896	1896	1896	0
238	20240624	170100	79773210	1896	1896	1896	1896	0
239	20240624	170000	79773210	1896	1896	1896	1896	0
240	20240624	165900	79773210	1896	1896	1896	1896	0
241	20240624	165800	79773210	1896	1896	1896	1896	0
242	20240624	165700	79773210	1896	1896	1896	1896	935
243	20240624	165600	79773210	1896	1896	1896	1896	0
244	20240624	165500	79773210	1896	1896	1896	1896	0
245	20240624	165400	79773210	1896	1896	1896	1896	0
246	20240624	165300	79773210	1896	1896	1896	1896	0
247	20240624	165200	79773210	1896	1896	1896	1896	0
248	20240624	165100	79773210	1896	1896	1896	1896	0
249	20240624	165000	79773210	1896	1896	1896	1896	0
250	20240624	164900	79773210	1896	1896	1896	1896	0
251	20240624	164800	79773210	1896	1896	1896	1896	0
252	20240624	164700	79773210	1896	1896	1896	1896	0
253	20240624	164600	79773210	1896	1896	1896	1896	0
254	20240624	164500	79773210	1896	1896	1896	1896	0
255	20240624	164400	79773210	1896	1896	1896	1896	0
256	20240624	164300	79773210	1896	1896	1896	1896	0
257	20240624	164200	79773210	1896	1896	1896	1896	0
258	20240624	164100	79773210	1896	1896	1896	1896	0
259	20240624	164000	79773210	1896	1896	1896	1896	0
260	20240624	163900	79773210	1896	1896	1896	1896	0
261	20240624	163800	79773210	1896	1896	1896	1896	0
262	20240624	163700	79773210	1896	1896	1896	1896	0
263	20240624	163600	79773210	1896	1896	1896	1896	0
264	20240624	163500	79773210	1896	1896	1896	1896	0
265	20240624	163400	79773210	1896	1896	1896	1896	0
266	20240624	163300	79773210	1896	1896	1896	1896	0
267	20240624	163200	79773210	1896	1896	1896	1896	0
268	20240624	163100	79773210	1896	1896	1896	1896	0
269	20240624	163000	79773210	1896	1896	1896	1896	0
270	20240624	162900	79773210	1896	1896	1896	1896	0
271	20240624	162800	79773210	1896	1896	1896	1896	0
272	20240624	162700	79773210	1896	1896	1896	1896	935
273	20240624	162600	79773210	1896	1896	1896	1896	0
274	20240624	162500	79773210	1896	1896	1896	1896	0
275	20240624	162400	79773210	1896	1896	1896	1896	0
276	20240624	162300	79773210	1896	1896	1896	1896	0
277	20240624	162200	79773210	1896	1896	1896	1896	0
278	20240624	162100	79773210	1896	1896	1896	1896	0
279	20240624	162000	79773210	1896	1896	1896	1896	0
280	20240624	161900	79773210	1896	1896	1896	1896	0
281	20240624	161800	79773210	1896	1896	1896	1896	0
282	20240624	161700	79773210	1896	1896	1896	1896	0
283	20240624	161600	79773210	1896	1896	1896	1896	0
284	20240624	161500	79773210	1896	1896	1896	1896	0
285	20240624	161400	79773210	1896	1896	1896	1896	0
286	20240624	161300	79773210	1896	1896	1896	1896	0
287	20240624	161200	79773210	1896	1896	1896	1896	0
288	20240624	161100	79773210	1896	1896	1896	1896	0
289	20240624	161000	79773210	1896	1896	1896	1896	0
290	20240624	160900	79773210	1896	1896	1896	1896	0
291	20240624	160800	79773210	1896	1896	1896	1896	0
292	20240624	160700	79773210	1896	1896	1896	1896	0
293	20240624	160600	79773210	1896	1896	1896	1896	0
294	20240624	160500	79773210	1896	1896	1896	1896	0
295	20240624	160400	79773210	1896	1896	1896	1896	0
296	20240624	160300	79773210	1896	1896	1896	1896	0
297	20240624	160200	79773210	1896	1896	1896	1896	0
298	20240624	160100	79773210	1896	1896	1896	1896	0
299	20240624	160000	79773210	1896	1896	1896	1896	0
300	20240624	155900	79773210	1896	1896	1896	1896	0
301	20240624	155800	79773210	1896	1896	1896	1896	0
302	20240624	155700	79773210	1896	1896	1896	1896	935
303	20240624	155600	79773210	1896	1896	1896	1896	0
304	20240624	155500	79773210	1896	1896	1896	1896	0
305	20240624	155400	79773210	1896	1896	1896	1896	0
306	20240624	155300	79773210	1896	1896	1896	1896	0
307	20240624	155200	79773210	1896	1896	1896	1896	0
308	20240624	155100	79773210	1896	1896	1896	1896	0
309	20240624	155000	79773210	1896	1896	1896	1896	0
310	20240624	154900	79773210	1896	1896	1896	1896	0
311	20240624	154800	79773210	1896	1896	1896	1896	0
312	20240624	154700	79773210	1896	1896	1896	1896	0
313	20240624	154600	79773210	1896	1896	1896	1896	0
314	20240624	154500	79773210	1896	1896	1896	1896	0
315	20240624	154400	79773210	1896	1896	1896	1896	0
316	20240624	154300	79773210	1896	1896	1896	1896	0
317	20240624	154200	79773210	1896	1896	1896	1896	0
318	20240624	154100	79773210	1896	1896	1896	1896	0
319	20240624	154000	79773210	1896	1896	1896	1896	0
320	20240624	153900	79773210	1896	1896	1896	1896	0
321	20240624	153800	79773210	1896	1896	1896	1896	0
322	20240624	153700	79773210	1896	1896	1896	1896	0
323	20240624	153600	79773210	1896	1896	1896	1896	0
324	20240624	153500	79773210	1896	1896	1896	1896	0
325	20240624	153400	79773210	1896	1896	1896	1896	0
326	20240624	153300	79773210	1896	1896	1896	1896	0
327	20240624	153200	79773210	1896	1896	1896	1896	0
328	20240624	153100	79773210	1896	1896	1896	1896	0
329	20240624	153000	79773210	1896	1896	1896	1896	935
330	20240624	152900	78000450	1911	1911	1911	1911	0
331	20240624	152800	78000450	1911	1911	1911	1911	0
332	20240624	152700	78000450	1911	1911	1911	1911	0
333	20240624	152600	78000450	1911	1911	1911	1911	0
334	20240624	152500	78000450	1911	1911	1911	1911	0
335	20240624	152400	78000450	1911	1911	1911	1911	0
336	20240624	152300	78000450	1911	1911	1911	1911	0
337	20240624	152200	78000450	1911	1911	1911	1911	0
338	20240624	152100	78000450	1911	1911	1911	1911	0
339	20240624	152000	78000450	1911	1911	1911	1911	0
340	20240624	151900	78000450	1911	1898	1911	1898	58
341	20240624	151800	77890353	1911	1911	1911	1911	0
342	20240624	151700	77890353	1911	1911	1911	1911	49
343	20240624	151600	77796714	1897	1899	1901	1897	416
344	20240624	151500	77007064	1912	1906	1912	1897	383
345	20240624	151400	76276091	1906	1906	1906	1906	100
346	20240624	151300	76085491	1906	1906	1906	1906	0
347	20240624	151200	76085491	1906	1906	1906	1906	0
348	20240624	151100	76085491	1906	1906	1906	1906	127
349	20240624	151000	75843429	1906	1906	1906	1906	0
350	20240624	150900	75843429	1906	1906	1906	1906	0
351	20240624	150800	75843429	1906	1906	1906	1906	1
352	20240624	150700	75841523	1890	1890	1890	1890	0
353	20240624	150600	75841523	1890	1890	1890	1890	33
354	20240624	150500	75779153	1906	1906	1906	1906	0
355	20240624	150400	75779153	1906	1906	1906	1906	0
356	20240624	150300	75779153	1906	1906	1906	1906	0
357	20240624	150200	75779153	1906	1906	1906	1906	0
358	20240624	150100	75779153	1906	1906	1906	1906	1
359	20240624	150000	75777247	1889	1889	1889	1889	0
360	20240624	145900	75777247	1889	1889	1889	1889	0
361	20240624	145800	75777247	1889	1889	1889	1889	0
362	20240624	145700	75777247	1889	1889	1889	1889	49
363	20240624	145600	75684686	1908	1889	1908	1889	201
364	20240624	145500	75304978	1889	1891	1891	1889	500
365	20240624	145400	74360372	1909	1908	1909	1908	2
366	20240624	145300	74356555	1908	1908	1908	1908	0
367	20240624	145200	74356555	1908	1908	1908	1908	0
368	20240624	145100	74356555	1908	1908	1908	1908	0
369	20240624	145000	74356555	1908	1908	1908	1908	0
370	20240624	144900	74356555	1908	1908	1908	1908	0
371	20240624	144800	74356555	1908	1908	1908	1908	655
372	20240624	144700	73106815	1908	1908	1908	1908	0
373	20240624	144600	73106815	1908	1908	1908	1908	0
374	20240624	144500	73106815	1908	1908	1908	1908	0
375	20240624	144400	73106815	1908	1908	1908	1908	0
376	20240624	144300	73106815	1908	1908	1908	1908	0
377	20240624	144200	73106815	1908	1908	1908	1908	1
378	20240624	144100	73104907	1890	1890	1890	1890	50
379	20240624	144000	73010407	1910	1910	1910	1910	0
380	20240624	143900	73010407	1910	1910	1910	1910	0
381	20240624	143800	73010407	1910	1910	1910	1910	0
382	20240624	143700	73010407	1910	1900	1910	1890	1667
383	20240624	143600	69844736	1911	1911	1911	1911	0
384	20240624	143500	69844736	1911	1911	1911	1911	0
385	20240624	143400	69844736	1911	1911	1911	1911	0
386	20240624	143300	69844736	1911	1911	1911	1911	10
387	20240624	143200	69825626	1911	1911	1911	1911	0
388	20240624	143100	69825626	1911	1911	1911	1911	0
389	20240624	143000	69825626	1911	1911	1911	1911	0
390	20240624	142900	69825626	1911	1911	1911	1911	0
391	20240624	142800	69825626	1911	1911	1911	1911	1
392	20240624	142700	69823715	1911	1897	1911	1897	2
393	20240624	142600	69819907	1900	1897	1900	1890	2711
394	20240624	142500	64674080	1898	1898	1898	1898	0
395	20240624	142400	64674080	1898	1898	1898	1898	0
396	20240624	142300	64674080	1898	1898	1898	1898	0
397	20240624	142200	64674080	1898	1898	1898	1898	0
398	20240624	142100	64674080	1898	1898	1898	1898	0
399	20240624	142000	64674080	1898	1898	1898	1898	0
400	20240624	141900	64674080	1898	1898	1898	1898	0
401	20240624	141800	64674080	1898	1898	1898	1898	0
402	20240624	141700	64674080	1898	1898	1898	1898	0
403	20240624	141600	64674080	1898	1898	1898	1898	0
404	20240624	141500	64674080	1898	1898	1898	1898	0
405	20240624	141400	64674080	1898	1898	1898	1898	0
406	20240624	141300	64674080	1898	1898	1898	1898	0
407	20240624	141200	64674080	1898	1898	1898	1898	0
408	20240624	141100	64674080	1898	1891	1898	1890	103
409	20240624	141000	64479384	1900	1900	1900	1900	0
410	20240624	140900	64479384	1900	1900	1900	1900	0
411	20240624	140800	64479384	1900	1900	1900	1900	0
412	20240624	140700	64479384	1900	1900	1900	1900	0
413	20240624	140600	64479384	1900	1900	1900	1900	0
414	20240624	140500	64479384	1900	1900	1900	1900	0
415	20240624	140400	64479384	1900	1900	1900	1900	0
416	20240624	140300	64479384	1900	1900	1900	1900	0
417	20240624	140200	64479384	1900	1900	1900	1900	0
418	20240624	140100	64479384	1900	1900	1900	1900	0
419	20240624	140000	64479384	1900	1900	1900	1900	0
420	20240624	135900	64479384	1900	1900	1900	1900	0
421	20240624	135800	64479384	1900	1900	1900	1900	0
422	20240624	135700	64479384	1900	1900	1900	1900	0
423	20240624	135600	64479384	1900	1900	1900	1900	0
424	20240624	135500	64479384	1900	1900	1900	1900	0
425	20240624	135400	64479384	1900	1900	1900	1900	0
426	20240624	135300	64479384	1900	1900	1900	1900	0
427	20240624	135200	64479384	1900	1900	1900	1900	0
428	20240624	135100	64479384	1900	1900	1900	1900	0
429	20240624	135000	64479384	1900	1900	1900	1900	0
430	20240624	134900	64479384	1900	1900	1900	1900	0
431	20240624	134800	64479384	1900	1900	1900	1900	0
432	20240624	134700	64479384	1900	1900	1900	1900	0
433	20240624	134600	64479384	1900	1900	1900	1900	0
434	20240624	134500	64479384	1900	1900	1900	1900	0
435	20240624	134400	64479384	1900	1900	1900	1900	0
436	20240624	134300	64479384	1900	1900	1900	1900	0
437	20240624	134200	64479384	1900	1900	1900	1900	0
438	20240624	134100	64479384	1900	1900	1900	1900	0
439	20240624	134000	64479384	1900	1900	1900	1900	57
440	20240624	133900	64371084	1900	1900	1900	1900	0
441	20240624	133800	64371084	1900	1900	1900	1900	0
442	20240624	133700	64371084	1900	1900	1900	1900	0
443	20240624	133600	64371084	1900	1900	1900	1900	0
444	20240624	133500	64371084	1900	1900	1900	1900	0
445	20240624	133400	64371084	1900	1900	1900	1900	0
446	20240624	133300	64371084	1900	1900	1900	1900	0
447	20240624	133200	64371084	1900	1900	1900	1900	0
448	20240624	133100	64371084	1900	1900	1900	1900	0
449	20240624	133000	64371084	1900	1900	1900	1900	0
450	20240624	132900	64371084	1900	1900	1900	1900	0
451	20240624	132800	64371084	1900	1900	1900	1900	0
452	20240624	132700	64371084	1900	1900	1900	1900	0
453	20240624	132600	64371084	1900	1900	1900	1900	0
454	20240624	132500	64371084	1900	1900	1900	1900	0
455	20240624	132400	64371084	1900	1900	1900	1900	0
456	20240624	132300	64371084	1900	1900	1900	1900	0
457	20240624	132200	64371084	1900	1900	1900	1900	0
458	20240624	132100	64371084	1900	1900	1900	1900	0
459	20240624	132000	64371084	1900	1900	1900	1900	0
460	20240624	131900	64371084	1900	1900	1900	1900	0
461	20240624	131800	64371084	1900	1900	1900	1900	0
462	20240624	131700	64371084	1900	1900	1900	1900	0
463	20240624	131600	64371084	1900	1900	1900	1900	0
464	20240624	131500	64371084	1900	1900	1900	1900	0
465	20240624	131400	64371084	1900	1900	1900	1900	0
466	20240624	131300	64371084	1900	1900	1900	1900	0
467	20240624	131200	64371084	1900	1900	1900	1900	0
468	20240624	131100	64371084	1900	1900	1900	1900	0
469	20240624	131000	64371084	1900	1900	1900	1900	0
470	20240624	130900	64371084	1900	1900	1900	1900	0
471	20240624	130800	64371084	1900	1900	1900	1900	5
472	20240624	130700	64361584	1900	1900	1900	1900	0
473	20240624	130600	64361584	1900	1900	1900	1900	0
474	20240624	130500	64361584	1900	1900	1900	1900	0
475	20240624	130400	64361584	1900	1900	1900	1900	0
476	20240624	130300	64361584	1900	1900	1900	1900	0
477	20240624	130200	64361584	1900	1900	1900	1900	0
478	20240624	130100	64361584	1900	1900	1900	1900	0
479	20240624	130000	64361584	1900	1900	1900	1900	0
480	20240624	125900	64361584	1900	1900	1900	1900	0
481	20240624	125800	64361584	1900	1900	1900	1900	0
482	20240624	125700	64361584	1900	1900	1900	1900	0
483	20240624	125600	64361584	1900	1900	1900	1900	2
484	20240624	125500	64357784	1900	1900	1900	1900	0
485	20240624	125400	64357784	1900	1900	1900	1900	1
486	20240624	125300	64355884	1888	1889	1889	1888	1000
487	20240624	125200	62467853	1889	1889	1889	1889	0
488	20240624	125100	62467853	1889	1889	1889	1889	0
489	20240624	125000	62467853	1889	1889	1889	1889	0
490	20240624	124900	62467853	1889	1889	1889	1889	0
491	20240624	124800	62467853	1889	1889	1889	1889	0
492	20240624	124700	62467853	1889	1889	1889	1889	0
493	20240624	124600	62467853	1889	1890	1890	1889	309
494	20240624	124500	61884150	1911	1911	1911	1911	0
495	20240624	124400	61884150	1911	1911	1911	1911	0
496	20240624	124300	61884150	1911	1911	1911	1911	0
497	20240624	124200	61884150	1911	1911	1911	1911	0
498	20240624	124100	61884150	1911	1911	1911	1911	0
499	20240624	124000	61884150	1911	1911	1911	1911	0
500	20240624	123900	61884150	1911	1911	1911	1911	0
501	20240624	123800	61884150	1911	1911	1911	1911	0
502	20240624	123700	61884150	1911	1911	1911	1911	0
503	20240624	123600	61884150	1911	1911	1911	1911	0
504	20240624	123500	61884150	1911	1911	1911	1911	0
505	20240624	123400	61884150	1911	1911	1911	1911	0
506	20240624	123300	61884150	1911	1911	1911	1911	0
507	20240624	123200	61884150	1911	1911	1911	1911	0
508	20240624	123100	61884150	1911	1911	1911	1911	0
509	20240624	123000	61884150	1911	1911	1911	1911	0
510	20240624	122900	61884150	1911	1911	1911	1911	0
511	20240624	122800	61884150	1911	1911	1911	1911	0
512	20240624	122700	61884150	1911	1911	1911	1911	40
513	20240624	122600	61807710	1911	1911	1911	1911	0
514	20240624	122500	61807710	1911	1911	1911	1911	0
515	20240624	122400	61807710	1911	1911	1911	1911	0
516	20240624	122300	61807710	1911	1911	1911	1911	0
517	20240624	122200	61807710	1911	1911	1911	1911	0
518	20240624	122100	61807710	1911	1911	1911	1911	0
519	20240624	122000	61807710	1911	1911	1911	1911	0
520	20240624	121900	61807710	1911	1911	1911	1911	0
521	20240624	121800	61807710	1911	1911	1911	1911	1
522	20240624	121700	61805799	1910	1910	1910	1910	0
523	20240624	121600	61805799	1910	1910	1910	1910	0
524	20240624	121500	61805799	1910	1910	1910	1910	0
525	20240624	121400	61805799	1910	1910	1910	1910	0
526	20240624	121300	61805799	1910	1910	1910	1910	0
527	20240624	121200	61805799	1910	1910	1910	1910	0
528	20240624	121100	61805799	1910	1910	1910	1910	0
529	20240624	121000	61805799	1910	1910	1910	1910	0
530	20240624	120900	61805799	1910	1910	1910	1910	0
531	20240624	120800	61805799	1910	1910	1910	1910	0
532	20240624	120700	61805799	1910	1910	1910	1910	0
533	20240624	120600	61805799	1910	1910	1910	1910	11
534	20240624	120500	61784789	1910	1910	1910	1910	0
535	20240624	120400	61784789	1910	1910	1910	1910	0
536	20240624	120300	61784789	1910	1910	1910	1910	3
537	20240624	120200	61779059	1910	1910	1910	1910	0
538	20240624	120100	61779059	1910	1910	1910	1910	0
539	20240624	120000	61779059	1910	1910	1910	1910	0
540	20240624	115900	61779059	1910	1910	1910	1910	0
541	20240624	115800	61779059	1910	1910	1910	1910	0
542	20240624	115700	61779059	1910	1910	1910	1910	0
543	20240624	115600	61779059	1910	1910	1910	1910	0
544	20240624	115500	61779059	1910	1910	1910	1910	0
545	20240624	115400	61779059	1910	1910	1910	1910	100
546	20240624	115300	61588059	1910	1910	1910	1910	1
547	20240624	115200	61586149	1888	1888	1888	1888	0
548	20240624	115100	61586149	1888	1888	1888	1888	0
549	20240624	115000	61586149	1888	1888	1888	1888	0
550	20240624	114900	61586149	1888	1895	1895	1888	1370
551	20240624	114800	58998246	1912	1912	1912	1912	0
552	20240624	114700	58998246	1912	1912	1912	1912	0
553	20240624	114600	58998246	1912	1912	1912	1912	0
554	20240624	114500	58998246	1912	1912	1912	1912	0
555	20240624	114400	58998246	1912	1912	1912	1912	0
556	20240624	114300	58998246	1912	1912	1912	1912	0
557	20240624	114200	58998246	1912	1912	1912	1912	0
558	20240624	114100	58998246	1912	1912	1912	1912	0
559	20240624	114000	58998246	1912	1912	1912	1912	0
560	20240624	113900	58998246	1912	1912	1912	1912	0
561	20240624	113800	58998246	1912	1912	1912	1912	0
562	20240624	113700	58998246	1912	1912	1912	1912	0
563	20240624	113600	58998246	1912	1912	1912	1912	0
564	20240624	113500	58998246	1912	1912	1912	1912	0
565	20240624	113400	58998246	1912	1912	1912	1912	0
566	20240624	113300	58998246	1912	1912	1912	1912	0
567	20240624	113200	58998246	1912	1912	1912	1912	0
568	20240624	113100	58998246	1912	1912	1912	1912	0
569	20240624	113000	58998246	1912	1912	1912	1912	0
570	20240624	112900	58998246	1912	1912	1912	1912	0
571	20240624	112800	58998246	1912	1912	1912	1912	0
572	20240624	112700	58998246	1912	1912	1912	1912	0
573	20240624	112600	58998246	1912	1912	1912	1912	0
574	20240624	112500	58998246	1912	1912	1912	1912	0
575	20240624	112400	58998246	1912	1912	1912	1912	0
576	20240624	112300	58998246	1912	1912	1912	1912	0
577	20240624	112200	58998246	1912	1912	1912	1912	27
578	20240624	112100	58946622	1912	1912	1912	1912	0
579	20240624	112000	58946622	1912	1912	1912	1912	0
580	20240624	111900	58946622	1912	1912	1912	1912	0
581	20240624	111800	58946622	1912	1912	1912	1912	11
582	20240624	111700	58925590	1912	1912	1912	1912	10
583	20240624	111600	58906470	1913	1913	1913	1913	0
584	20240624	111500	58906470	1913	1913	1913	1913	0
585	20240624	111400	58906470	1913	1913	1913	1913	0
586	20240624	111300	58906470	1913	1913	1913	1913	100
587	20240624	111200	58715170	1913	1913	1913	1913	0
588	20240624	111100	58715170	1913	1913	1913	1913	0
589	20240624	111000	58715170	1913	1913	1913	1913	0
590	20240624	110900	58715170	1913	1913	1913	1913	0
591	20240624	110800	58715170	1913	1913	1913	1913	0
592	20240624	110700	58715170	1913	1913	1913	1913	9
593	20240624	110600	58697953	1912	1912	1912	1912	0
594	20240624	110500	58697953	1912	1912	1912	1912	0
595	20240624	110400	58697953	1912	1910	1912	1910	884
596	20240624	110300	57007873	1894	1894	1894	1894	0
597	20240624	110200	57007873	1894	1894	1894	1894	0
598	20240624	110100	57007873	1894	1894	1894	1894	0
599	20240624	110000	57007873	1894	1926	1926	1894	1205
600	20240624	105900	54723766	1935	1935	1935	1935	1
601	20240624	105800	54721831	1926	1926	1926	1926	5
602	20240624	105700	54712201	1935	1935	1935	1935	0
603	20240624	105600	54712201	1935	1935	1935	1935	1
604	20240624	105500	54710266	1922	1926	1926	1922	180
605	20240624	105400	54363790	1953	1953	1953	1953	1
606	20240624	105300	54361837	1921	1927	1928	1921	145
607	20240624	105200	54082863	1939	1939	1939	1939	0
608	20240624	105100	54082863	1939	1939	1939	1939	2
609	20240624	105000	54078985	1939	1939	1939	1939	0
610	20240624	104900	54078985	1939	1928	1939	1927	370
611	20240624	104800	53364738	1927	1927	1927	1927	0
612	20240624	104700	53364738	1927	1927	1927	1927	0
613	20240624	104600	53364738	1927	1927	1927	1927	0
614	20240624	104500	53364738	1927	1927	1927	1927	0
615	20240624	104400	53364738	1927	1927	1927	1927	13
616	20240624	104300	53339687	1956	1956	1956	1956	0
617	20240624	104200	53339687	1956	1956	1956	1956	0
618	20240624	104100	53339687	1956	1956	1956	1956	1371
619	20240624	104000	50658011	1928	1928	1928	1928	0
620	20240624	103900	50658011	1928	1928	1928	1928	0
621	20240624	103800	50658011	1928	1928	1928	1928	199
622	20240624	103700	50274339	1957	1957	1957	1957	0
623	20240624	103600	50274339	1957	1957	1957	1957	199
624	20240624	103500	49884896	1957	1957	1957	1957	0
625	20240624	103400	49884896	1957	1957	1957	1957	0
626	20240624	103300	49884896	1957	1957	1957	1957	0
627	20240624	103200	49884896	1957	1957	1957	1957	0
628	20240624	103100	49884896	1957	1957	1957	1957	57
629	20240624	103000	49773347	1959	1959	1959	1959	3
630	20240624	102900	49767470	1928	1928	1928	1928	500
631	20240624	102800	48803470	1960	1953	1960	1953	1700
632	20240624	102700	45475497	1959	1959	1959	1959	0
633	20240624	102600	45475497	1959	1959	1959	1959	0
634	20240624	102500	45475497	1959	1959	1959	1959	0
635	20240624	102400	45475497	1959	1959	1959	1959	20
636	20240624	102300	45436317	1960	1960	1960	1960	0
637	20240624	102200	45436317	1960	1929	1960	1929	1511
638	20240624	102100	42477884	1955	1955	1955	1955	0
639	20240624	102000	42477884	1955	1955	1955	1955	3
640	20240624	101900	42472019	1959	1959	1959	1959	1
641	20240624	101800	42470060	1960	1950	1960	1950	524
642	20240624	101700	41444190	1950	1918	1950	1918	1917
643	20240624	101600	37742615	1918	1893	1918	1893	2
644	20240624	101500	37738804	1892	1892	1892	1892	0
645	20240624	101400	37738804	1892	1892	1892	1892	0
646	20240624	101300	37738804	1892	1900	1900	1892	394
647	20240624	101200	36991163	1914	1914	1914	1914	33
648	20240624	101100	36928001	1914	1914	1914	1914	31
649	20240624	101000	36868667	1920	1920	1920	1920	297
650	20240624	100900	36298427	1920	1914	1920	1914	98
651	20240624	100800	36110849	1914	1914	1914	1914	0
652	20240624	100700	36110849	1914	1914	1914	1914	5
653	20240624	100600	36101279	1900	1908	1908	1900	598
654	20240624	100500	34962504	1910	1910	1910	1910	0
655	20240624	100400	34962504	1910	1910	1910	1910	100
656	20240624	100300	34771504	1910	1910	1910	1910	44
657	20240624	100200	34687464	1922	1910	1922	1910	115
658	20240624	100100	34466604	1910	1910	1910	1910	10
659	20240624	100000	34447504	1910	1910	1910	1910	69
660	20240624	095900	34315714	1910	1911	1911	1910	377
661	20240624	095800	33595334	1922	1922	1922	1922	0
662	20240624	095700	33595334	1922	1921	1922	1921	33
663	20240624	095600	33531916	1923	1923	1923	1923	0
664	20240624	095500	33531916	1923	1923	1923	1923	0
665	20240624	095400	33531916	1923	1923	1923	1923	0
666	20240624	095300	33531916	1923	1923	1923	1923	0
667	20240624	095200	33531916	1923	1923	1923	1923	0
668	20240624	095100	33531916	1923	1923	1923	1923	0
669	20240624	095000	33531916	1923	1923	1923	1923	0
670	20240624	094900	33531916	1923	1923	1923	1923	5
671	20240624	094800	33522301	1923	1923	1923	1923	0
672	20240624	094700	33522301	1923	1923	1923	1923	6
673	20240624	094600	33510763	1924	1924	1924	1924	0
674	20240624	094500	33510763	1924	1924	1924	1924	0
675	20240624	094400	33510763	1924	1924	1924	1924	0
676	20240624	094300	33510763	1924	1924	1924	1924	0
677	20240624	094200	33510763	1924	1924	1924	1924	59
678	20240624	094100	33397247	1924	1924	1924	1924	0
679	20240624	094000	33397247	1924	1908	1924	1908	201
680	20240624	093900	33010539	1923	1923	1923	1923	300
681	20240624	093800	32433639	1923	1923	1923	1923	400
682	20240624	093700	31664439	1923	1923	1923	1923	0
683	20240624	093600	31664439	1923	1923	1923	1923	0
684	20240624	093500	31664439	1923	1923	1923	1923	0
685	20240624	093400	31664439	1923	1923	1923	1923	0
686	20240624	093300	31664439	1923	1912	1923	1901	261
687	20240624	093200	31166460	1939	1926	1939	1925	302
688	20240624	093100	30584805	1914	1917	1917	1903	2050
689	20240624	093000	26657696	1939	1934	1939	1932	558
690	20240624	092900	25579526	1940	1940	1940	1940	1
691	20240624	092800	25577586	1935	1941	1941	1935	790
692	20240624	092700	24048136	1960	1936	1960	1936	1510
693	20240624	092600	21091271	1937	1954	1958	1937	193
694	20240624	092500	20715581	1953	1932	1954	1932	655
695	20240624	092400	19447292	1932	1914	1932	1914	2557
696	20240624	092300	14547338	1914	1893	1914	1893	1109
697	20240624	092200	12427545	1893	1893	1893	1893	1
698	20240624	092100	12425652	1888	1888	1888	1888	0
699	20240624	092000	12425652	1888	1887	1888	1887	412
700	20240624	091900	11648008	1888	1888	1888	1888	0
701	20240624	091800	11648008	1888	1888	1888	1888	0
702	20240624	091700	11648008	1888	1888	1888	1888	20
703	20240624	091600	11610248	1888	1888	1888	1888	0
704	20240624	091500	11610248	1888	1874	1888	1874	1732
705	20240624	091400	8354675	1864	1864	1864	1864	0
706	20240624	091300	8354675	1864	1862	1864	1862	14
707	20240624	091200	8328589	1862	1862	1862	1862	40
708	20240624	091100	8254109	1862	1861	1862	1861	939
709	20240624	091000	6506035	1862	1862	1862	1862	1
710	20240624	090900	6504173	1862	1862	1862	1862	0
711	20240624	090800	6504173	1862	1862	1862	1862	1
712	20240624	090700	6502311	1859	1859	1859	1859	233
713	20240624	090600	6069164	1850	1850	1863	1850	558
714	20240624	090500	5036842	1878	1878	1878	1878	1
715	20240624	090400	5034964	1846	1848	1848	1846	818
716	20240624	090300	3524924	1848	1888	1888	1848	195
717	20240624	090200	3164524	1842	1855	1855	1842	580
718	20240624	090100	2091640	1855	1900	1900	1850	615
719	20240624	090000	932964	1914	1914	1914	1900	478