KissMeData/258610/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	205700	85545316	1897	1897	1897	1897	1346
3	20240627	205600	85545316	1897	1897	1897	1897	0
4	20240627	205500	85545316	1897	1897	1897	1897	0
5	20240627	205400	85545316	1897	1897	1897	1897	0
6	20240627	205300	85545316	1897	1897	1897	1897	0
7	20240627	205200	85545316	1897	1897	1897	1897	0
8	20240627	205100	85545316	1897	1897	1897	1897	0
9	20240627	205000	85545316	1897	1897	1897	1897	0
10	20240627	204900	85545316	1897	1897	1897	1897	0
11	20240627	204800	85545316	1897	1897	1897	1897	0
12	20240627	204700	85545316	1897	1897	1897	1897	0
13	20240627	204600	85545316	1897	1897	1897	1897	0
14	20240627	204500	85545316	1897	1897	1897	1897	0
15	20240627	204400	85545316	1897	1897	1897	1897	0
16	20240627	204300	85545316	1897	1897	1897	1897	0
17	20240627	204200	85545316	1897	1897	1897	1897	0
18	20240627	204100	85545316	1897	1897	1897	1897	0
19	20240627	204000	85545316	1897	1897	1897	1897	0
20	20240627	203900	85545316	1897	1897	1897	1897	0
21	20240627	203800	85545316	1897	1897	1897	1897	0
22	20240627	203700	85545316	1897	1897	1897	1897	0
23	20240627	203600	85545316	1897	1897	1897	1897	0
24	20240627	203500	85545316	1897	1897	1897	1897	0
25	20240627	203400	85545316	1897	1897	1897	1897	0
26	20240627	203300	85545316	1897	1897	1897	1897	0
27	20240627	203200	85545316	1897	1897	1897	1897	0
28	20240627	203100	85545316	1897	1897	1897	1897	0
29	20240627	203000	85545316	1897	1897	1897	1897	0
30	20240627	202900	85545316	1897	1897	1897	1897	0
31	20240627	202800	85545316	1897	1897	1897	1897	0
32	20240627	202700	85545316	1897	1897	1897	1897	1346
33	20240627	202600	85545316	1897	1897	1897	1897	0
34	20240627	202500	85545316	1897	1897	1897	1897	0
35	20240627	202400	85545316	1897	1897	1897	1897	0
36	20240627	202300	85545316	1897	1897	1897	1897	0
37	20240627	202200	85545316	1897	1897	1897	1897	0
38	20240627	202100	85545316	1897	1897	1897	1897	0
39	20240627	202000	85545316	1897	1897	1897	1897	0
40	20240627	201900	85545316	1897	1897	1897	1897	0
41	20240627	201800	85545316	1897	1897	1897	1897	0
42	20240627	201700	85545316	1897	1897	1897	1897	0
43	20240627	201600	85545316	1897	1897	1897	1897	0
44	20240627	201500	85545316	1897	1897	1897	1897	0
45	20240627	201400	85545316	1897	1897	1897	1897	0
46	20240627	201300	85545316	1897	1897	1897	1897	0
47	20240627	201200	85545316	1897	1897	1897	1897	0
48	20240627	201100	85545316	1897	1897	1897	1897	0
49	20240627	201000	85545316	1897	1897	1897	1897	0
50	20240627	200900	85545316	1897	1897	1897	1897	0
51	20240627	200800	85545316	1897	1897	1897	1897	0
52	20240627	200700	85545316	1897	1897	1897	1897	0
53	20240627	200600	85545316	1897	1897	1897	1897	0
54	20240627	200500	85545316	1897	1897	1897	1897	0
55	20240627	200400	85545316	1897	1897	1897	1897	0
56	20240627	200300	85545316	1897	1897	1897	1897	0
57	20240627	200200	85545316	1897	1897	1897	1897	0
58	20240627	200100	85545316	1897	1897	1897	1897	0
59	20240627	200000	85545316	1897	1897	1897	1897	0
60	20240627	195900	85545316	1897	1897	1897	1897	0
61	20240627	195800	85545316	1897	1897	1897	1897	0
62	20240627	195700	85545316	1897	1897	1897	1897	1346
63	20240627	195600	85545316	1897	1897	1897	1897	0
64	20240627	195500	85545316	1897	1897	1897	1897	0
65	20240627	195400	85545316	1897	1897	1897	1897	0
66	20240627	195300	85545316	1897	1897	1897	1897	0
67	20240627	195200	85545316	1897	1897	1897	1897	0
68	20240627	195100	85545316	1897	1897	1897	1897	0
69	20240627	195000	85545316	1897	1897	1897	1897	0
70	20240627	194900	85545316	1897	1897	1897	1897	0
71	20240627	194800	85545316	1897	1897	1897	1897	0
72	20240627	194700	85545316	1897	1897	1897	1897	0
73	20240627	194600	85545316	1897	1897	1897	1897	0
74	20240627	194500	85545316	1897	1897	1897	1897	0
75	20240627	194400	85545316	1897	1897	1897	1897	0
76	20240627	194300	85545316	1897	1897	1897	1897	0
77	20240627	194200	85545316	1897	1897	1897	1897	0
78	20240627	194100	85545316	1897	1897	1897	1897	0
79	20240627	194000	85545316	1897	1897	1897	1897	0
80	20240627	193900	85545316	1897	1897	1897	1897	0
81	20240627	193800	85545316	1897	1897	1897	1897	0
82	20240627	193700	85545316	1897	1897	1897	1897	0
83	20240627	193600	85545316	1897	1897	1897	1897	0
84	20240627	193500	85545316	1897	1897	1897	1897	0
85	20240627	193400	85545316	1897	1897	1897	1897	0
86	20240627	193300	85545316	1897	1897	1897	1897	0
87	20240627	193200	85545316	1897	1897	1897	1897	0
88	20240627	193100	85545316	1897	1897	1897	1897	0
89	20240627	193000	85545316	1897	1897	1897	1897	0
90	20240627	192900	85545316	1897	1897	1897	1897	0
91	20240627	192800	85545316	1897	1897	1897	1897	0
92	20240627	192700	85545316	1897	1897	1897	1897	1346
93	20240627	192600	85545316	1897	1897	1897	1897	0
94	20240627	192500	85545316	1897	1897	1897	1897	0
95	20240627	192400	85545316	1897	1897	1897	1897	0
96	20240627	192300	85545316	1897	1897	1897	1897	0
97	20240627	192200	85545316	1897	1897	1897	1897	0
98	20240627	192100	85545316	1897	1897	1897	1897	0
99	20240627	192000	85545316	1897	1897	1897	1897	0
100	20240627	191900	85545316	1897	1897	1897	1897	0
101	20240627	191800	85545316	1897	1897	1897	1897	0
102	20240627	191700	85545316	1897	1897	1897	1897	0
103	20240627	191600	85545316	1897	1897	1897	1897	0
104	20240627	191500	85545316	1897	1897	1897	1897	0
105	20240627	191400	85545316	1897	1897	1897	1897	0
106	20240627	191300	85545316	1897	1897	1897	1897	0
107	20240627	191200	85545316	1897	1897	1897	1897	0
108	20240627	191100	85545316	1897	1897	1897	1897	0
109	20240627	191000	85545316	1897	1897	1897	1897	0
110	20240627	190900	85545316	1897	1897	1897	1897	0
111	20240627	190800	85545316	1897	1897	1897	1897	0
112	20240627	190700	85545316	1897	1897	1897	1897	0
113	20240627	190600	85545316	1897	1897	1897	1897	0
114	20240627	190500	85545316	1897	1897	1897	1897	0
115	20240627	190400	85545316	1897	1897	1897	1897	0
116	20240627	190300	85545316	1897	1897	1897	1897	0
117	20240627	190200	85545316	1897	1897	1897	1897	0
118	20240627	190100	85545316	1897	1897	1897	1897	0
119	20240627	190000	85545316	1897	1897	1897	1897	0
120	20240627	185900	85545316	1897	1897	1897	1897	0
121	20240627	185800	85545316	1897	1897	1897	1897	0
122	20240627	185700	85545316	1897	1897	1897	1897	1346
123	20240627	185600	85545316	1897	1897	1897	1897	0
124	20240627	185500	85545316	1897	1897	1897	1897	0
125	20240627	185400	85545316	1897	1897	1897	1897	0
126	20240627	185300	85545316	1897	1897	1897	1897	0
127	20240627	185200	85545316	1897	1897	1897	1897	0
128	20240627	185100	85545316	1897	1897	1897	1897	0
129	20240627	185000	85545316	1897	1897	1897	1897	0
130	20240627	184900	85545316	1897	1897	1897	1897	0
131	20240627	184800	85545316	1897	1897	1897	1897	0
132	20240627	184700	85545316	1897	1897	1897	1897	0
133	20240627	184600	85545316	1897	1897	1897	1897	0
134	20240627	184500	85545316	1897	1897	1897	1897	0
135	20240627	184400	85545316	1897	1897	1897	1897	0
136	20240627	184300	85545316	1897	1897	1897	1897	0
137	20240627	184200	85545316	1897	1897	1897	1897	0
138	20240627	184100	85545316	1897	1897	1897	1897	0
139	20240627	184000	85545316	1897	1897	1897	1897	0
140	20240627	183900	85545316	1897	1897	1897	1897	0
141	20240627	183800	85545316	1897	1897	1897	1897	0
142	20240627	183700	85545316	1897	1897	1897	1897	0
143	20240627	183600	85545316	1897	1897	1897	1897	0
144	20240627	183500	85545316	1897	1897	1897	1897	0
145	20240627	183400	85545316	1897	1897	1897	1897	0
146	20240627	183300	85545316	1897	1897	1897	1897	0
147	20240627	183200	85545316	1897	1897	1897	1897	0
148	20240627	183100	85545316	1897	1897	1897	1897	0
149	20240627	183000	85545316	1897	1897	1897	1897	0
150	20240627	182900	85545316	1897	1897	1897	1897	0
151	20240627	182800	85545316	1897	1897	1897	1897	0
152	20240627	182700	85545316	1897	1897	1897	1897	1346
153	20240627	182600	85545316	1897	1897	1897	1897	0
154	20240627	182500	85545316	1897	1897	1897	1897	0
155	20240627	182400	85545316	1897	1897	1897	1897	0
156	20240627	182300	85545316	1897	1897	1897	1897	0
157	20240627	182200	85545316	1897	1897	1897	1897	0
158	20240627	182100	85545316	1897	1897	1897	1897	0
159	20240627	182000	85545316	1897	1897	1897	1897	0
160	20240627	181900	85545316	1897	1897	1897	1897	0
161	20240627	181800	85545316	1897	1897	1897	1897	0
162	20240627	181700	85545316	1897	1897	1897	1897	0
163	20240627	181600	85545316	1897	1897	1897	1897	0
164	20240627	181500	85545316	1897	1897	1897	1897	0
165	20240627	181400	85545316	1897	1897	1897	1897	0
166	20240627	181300	85545316	1897	1897	1897	1897	0
167	20240627	181200	85545316	1897	1897	1897	1897	0
168	20240627	181100	85545316	1897	1897	1897	1897	0
169	20240627	181000	85545316	1897	1897	1897	1897	0
170	20240627	180900	85545316	1897	1897	1897	1897	0
171	20240627	180800	85545316	1897	1897	1897	1897	0
172	20240627	180700	85545316	1897	1897	1897	1897	0
173	20240627	180600	85545316	1897	1897	1897	1897	0
174	20240627	180500	85545316	1897	1897	1897	1897	0
175	20240627	180400	85545316	1897	1897	1897	1897	0
176	20240627	180300	85545316	1897	1897	1897	1897	0
177	20240627	180200	85545316	1897	1897	1897	1897	0
178	20240627	180100	85545316	1897	1897	1897	1897	0
179	20240627	180000	85545316	1897	1897	1897	1897	0
180	20240627	175900	85545316	1897	1897	1897	1897	0
181	20240627	175800	85545316	1897	1897	1897	1897	0
182	20240627	175700	85545316	1897	1897	1897	1897	1346
183	20240627	175600	85545316	1897	1897	1897	1897	0
184	20240627	175500	85545316	1897	1897	1897	1897	0
185	20240627	175400	85545316	1897	1897	1897	1897	0
186	20240627	175300	85545316	1897	1897	1897	1897	0
187	20240627	175200	85545316	1897	1897	1897	1897	0
188	20240627	175100	85545316	1897	1897	1897	1897	0
189	20240627	175000	85545316	1897	1897	1897	1897	0
190	20240627	174900	85545316	1897	1897	1897	1897	0
191	20240627	174800	85545316	1897	1897	1897	1897	0
192	20240627	174700	85545316	1897	1897	1897	1897	0
193	20240627	174600	85545316	1897	1897	1897	1897	0
194	20240627	174500	85545316	1897	1897	1897	1897	0
195	20240627	174400	85545316	1897	1897	1897	1897	0
196	20240627	174300	85545316	1897	1897	1897	1897	0
197	20240627	174200	85545316	1897	1897	1897	1897	0
198	20240627	174100	85545316	1897	1897	1897	1897	0
199	20240627	174000	85545316	1897	1897	1897	1897	0
200	20240627	173900	85545316	1897	1897	1897	1897	0
201	20240627	173800	85545316	1897	1897	1897	1897	0
202	20240627	173700	85545316	1897	1897	1897	1897	0
203	20240627	173600	85545316	1897	1897	1897	1897	0
204	20240627	173500	85545316	1897	1897	1897	1897	0
205	20240627	173400	85545316	1897	1897	1897	1897	0
206	20240627	173300	85545316	1897	1897	1897	1897	0
207	20240627	173200	85545316	1897	1897	1897	1897	0
208	20240627	173100	85545316	1897	1897	1897	1897	0
209	20240627	173000	85545316	1897	1897	1897	1897	0
210	20240627	172900	85545316	1897	1897	1897	1897	0
211	20240627	172800	85545316	1897	1897	1897	1897	0
212	20240627	172700	85545316	1897	1897	1897	1897	1346
213	20240627	172600	85545316	1897	1897	1897	1897	0
214	20240627	172500	85545316	1897	1897	1897	1897	0
215	20240627	172400	85545316	1897	1897	1897	1897	0
216	20240627	172300	85545316	1897	1897	1897	1897	0
217	20240627	172200	85545316	1897	1897	1897	1897	0
218	20240627	172100	85545316	1897	1897	1897	1897	0
219	20240627	172000	85545316	1897	1897	1897	1897	0
220	20240627	171900	85545316	1897	1897	1897	1897	0
221	20240627	171800	85545316	1897	1897	1897	1897	0
222	20240627	171700	85545316	1897	1897	1897	1897	0
223	20240627	171600	85545316	1897	1897	1897	1897	0
224	20240627	171500	85545316	1897	1897	1897	1897	0
225	20240627	171400	85545316	1897	1897	1897	1897	0
226	20240627	171300	85545316	1897	1897	1897	1897	0
227	20240627	171200	85545316	1897	1897	1897	1897	0
228	20240627	171100	85545316	1897	1897	1897	1897	0
229	20240627	171000	85545316	1897	1897	1897	1897	0
230	20240627	170900	85545316	1897	1897	1897	1897	0
231	20240627	170800	85545316	1897	1897	1897	1897	0
232	20240627	170700	85545316	1897	1897	1897	1897	0
233	20240627	170600	85545316	1897	1897	1897	1897	0
234	20240627	170500	85545316	1897	1897	1897	1897	0
235	20240627	170400	85545316	1897	1897	1897	1897	0
236	20240627	170300	85545316	1897	1897	1897	1897	0
237	20240627	170200	85545316	1897	1897	1897	1897	0
238	20240627	170100	85545316	1897	1897	1897	1897	0
239	20240627	170000	85545316	1897	1897	1897	1897	0
240	20240627	165900	85545316	1897	1897	1897	1897	0
241	20240627	165800	85545316	1897	1897	1897	1897	0
242	20240627	165700	85545316	1897	1897	1897	1897	1346
243	20240627	165600	85545316	1897	1897	1897	1897	0
244	20240627	165500	85545316	1897	1897	1897	1897	0
245	20240627	165400	85545316	1897	1897	1897	1897	0
246	20240627	165300	85545316	1897	1897	1897	1897	0
247	20240627	165200	85545316	1897	1897	1897	1897	0
248	20240627	165100	85545316	1897	1897	1897	1897	0
249	20240627	165000	85545316	1897	1897	1897	1897	0
250	20240627	164900	85545316	1897	1897	1897	1897	0
251	20240627	164800	85545316	1897	1897	1897	1897	0
252	20240627	164700	85545316	1897	1897	1897	1897	0
253	20240627	164600	85545316	1897	1897	1897	1897	0
254	20240627	164500	85545316	1897	1897	1897	1897	0
255	20240627	164400	85545316	1897	1897	1897	1897	0
256	20240627	164300	85545316	1897	1897	1897	1897	0
257	20240627	164200	85545316	1897	1897	1897	1897	0
258	20240627	164100	85545316	1897	1897	1897	1897	0
259	20240627	164000	85545316	1897	1897	1897	1897	0
260	20240627	163900	85545316	1897	1897	1897	1897	0
261	20240627	163800	85545316	1897	1897	1897	1897	0
262	20240627	163700	85545316	1897	1897	1897	1897	0
263	20240627	163600	85545316	1897	1897	1897	1897	0
264	20240627	163500	85545316	1897	1897	1897	1897	0
265	20240627	163400	85545316	1897	1897	1897	1897	0
266	20240627	163300	85545316	1897	1897	1897	1897	0
267	20240627	163200	85545316	1897	1897	1897	1897	0
268	20240627	163100	85545316	1897	1897	1897	1897	0
269	20240627	163000	85545316	1897	1897	1897	1897	0
270	20240627	162900	85545316	1897	1897	1897	1897	0
271	20240627	162800	85545316	1897	1897	1897	1897	0
272	20240627	162700	85545316	1897	1897	1897	1897	1346
273	20240627	162600	85545316	1897	1897	1897	1897	0
274	20240627	162500	85545316	1897	1897	1897	1897	0
275	20240627	162400	85545316	1897	1897	1897	1897	0
276	20240627	162300	85545316	1897	1897	1897	1897	0
277	20240627	162200	85545316	1897	1897	1897	1897	0
278	20240627	162100	85545316	1897	1897	1897	1897	0
279	20240627	162000	85545316	1897	1897	1897	1897	0
280	20240627	161900	85545316	1897	1897	1897	1897	0
281	20240627	161800	85545316	1897	1897	1897	1897	0
282	20240627	161700	85545316	1897	1897	1897	1897	0
283	20240627	161600	85545316	1897	1897	1897	1897	0
284	20240627	161500	85545316	1897	1897	1897	1897	0
285	20240627	161400	85545316	1897	1897	1897	1897	0
286	20240627	161300	85545316	1897	1897	1897	1897	0
287	20240627	161200	85545316	1897	1897	1897	1897	0
288	20240627	161100	85545316	1897	1897	1897	1897	0
289	20240627	161000	85545316	1897	1897	1897	1897	0
290	20240627	160900	85545316	1897	1897	1897	1897	0
291	20240627	160800	85545316	1897	1897	1897	1897	0
292	20240627	160700	85545316	1897	1897	1897	1897	0
293	20240627	160600	85545316	1897	1897	1897	1897	0
294	20240627	160500	85545316	1897	1897	1897	1897	0
295	20240627	160400	85545316	1897	1897	1897	1897	0
296	20240627	160300	85545316	1897	1897	1897	1897	0
297	20240627	160200	85545316	1897	1897	1897	1897	0
298	20240627	160100	85545316	1897	1897	1897	1897	0
299	20240627	160000	85545316	1897	1897	1897	1897	0
300	20240627	155900	85545316	1897	1897	1897	1897	0
301	20240627	155800	85545316	1897	1897	1897	1897	0
302	20240627	155700	85545316	1897	1897	1897	1897	1346
303	20240627	155600	85545316	1897	1897	1897	1897	0
304	20240627	155500	85545316	1897	1897	1897	1897	0
305	20240627	155400	85545316	1897	1897	1897	1897	0
306	20240627	155300	85545316	1897	1897	1897	1897	0
307	20240627	155200	85545316	1897	1897	1897	1897	0
308	20240627	155100	85545316	1897	1897	1897	1897	0
309	20240627	155000	85545316	1897	1897	1897	1897	0
310	20240627	154900	85545316	1897	1897	1897	1897	0
311	20240627	154800	85545316	1897	1897	1897	1897	0
312	20240627	154700	85545316	1897	1897	1897	1897	0
313	20240627	154600	85545316	1897	1897	1897	1897	0
314	20240627	154500	85545316	1897	1897	1897	1897	0
315	20240627	154400	85545316	1897	1897	1897	1897	0
316	20240627	154300	85545316	1897	1897	1897	1897	0
317	20240627	154200	85545316	1897	1897	1897	1897	0
318	20240627	154100	85545316	1897	1897	1897	1897	0
319	20240627	154000	85545316	1897	1897	1897	1897	0
320	20240627	153900	85545316	1897	1897	1897	1897	0
321	20240627	153800	85545316	1897	1897	1897	1897	0
322	20240627	153700	85545316	1897	1897	1897	1897	0
323	20240627	153600	85545316	1897	1897	1897	1897	0
324	20240627	153500	85545316	1897	1897	1897	1897	0
325	20240627	153400	85545316	1897	1897	1897	1897	0
326	20240627	153300	85545316	1897	1897	1897	1897	0
327	20240627	153200	85545316	1897	1897	1897	1897	0
328	20240627	153100	85545316	1897	1897	1897	1897	0
329	20240627	153000	85545316	1897	1897	1897	1897	1346
330	20240627	152900	82991954	1847	1847	1847	1847	0
331	20240627	152800	82991954	1847	1847	1847	1847	0
332	20240627	152700	82991954	1847	1847	1847	1847	0
333	20240627	152600	82991954	1847	1847	1847	1847	0
334	20240627	152500	82991954	1847	1847	1847	1847	0
335	20240627	152400	82991954	1847	1847	1847	1847	0
336	20240627	152300	82991954	1847	1847	1847	1847	0
337	20240627	152200	82991954	1847	1847	1847	1847	0
338	20240627	152100	82991954	1847	1847	1847	1847	0
339	20240627	152000	82991954	1847	1847	1847	1847	0
340	20240627	151900	82991954	1847	1880	1880	1847	257
341	20240627	151800	82515441	1880	1880	1880	1880	0
342	20240627	151700	82515441	1880	1890	1890	1880	104
343	20240627	151600	82319331	1880	1880	1880	1880	69
344	20240627	151500	82189611	1891	1858	1891	1852	213
345	20240627	151400	81794236	1898	1898	1898	1898	0
346	20240627	151300	81794236	1898	1898	1898	1898	30
347	20240627	151200	81737296	1897	1895	1897	1895	42
348	20240627	151100	81657703	1901	1901	1901	1901	0
349	20240627	151000	81657703	1901	1901	1901	1901	0
350	20240627	150900	81657703	1901	1871	1901	1871	172
351	20240627	150800	81335677	1871	1871	1871	1871	1
352	20240627	150700	81333806	1858	1858	1858	1858	0
353	20240627	150600	81333806	1858	1863	1863	1858	200
354	20240627	150500	80961582	1903	1903	1903	1903	0
355	20240627	150400	80961582	1903	1903	1903	1903	20
356	20240627	150300	80923522	1902	1902	1903	1902	92
357	20240627	150200	80748508	1891	1891	1891	1889	612
358	20240627	150100	79592342	1892	1892	1892	1892	0
359	20240627	150000	79592342	1892	1892	1892	1892	0
360	20240627	145900	79592342	1892	1892	1892	1892	0
361	20240627	145800	79592342	1892	1892	1892	1892	0
362	20240627	145700	79592342	1892	1892	1892	1892	0
363	20240627	145600	79592342	1892	1892	1892	1892	1
364	20240627	145500	79590450	1879	1879	1879	1879	0
365	20240627	145400	79590450	1879	1879	1879	1879	0
366	20240627	145300	79590450	1879	1879	1879	1879	215
367	20240627	145200	79186465	1873	1871	1873	1871	277
368	20240627	145100	78667890	1871	1856	1871	1856	404
369	20240627	145000	77917461	1840	1837	1840	1823	352
370	20240627	144900	77271209	1837	1837	1837	1837	2519
371	20240627	144800	72643806	1840	1840	1840	1840	0
372	20240627	144700	72643806	1840	1840	1840	1840	0
373	20240627	144600	72643806	1840	1835	1840	1835	278
374	20240627	144500	72133671	1822	1835	1835	1822	114
375	20240627	144400	71925521	1830	1839	1839	1822	489
376	20240627	144300	71028912	1840	1851	1851	1840	312
377	20240627	144200	70451924	1851	1851	1851	1851	10
378	20240627	144100	70433414	1858	1858	1858	1858	0
379	20240627	144000	70433414	1858	1858	1858	1858	1
380	20240627	143900	70431556	1857	1858	1858	1857	106
381	20240627	143800	70234713	1873	1873	1873	1873	0
382	20240627	143700	70234713	1873	1873	1873	1873	0
383	20240627	143600	70234713	1873	1873	1873	1873	1
384	20240627	143500	70232840	1857	1857	1857	1857	0
385	20240627	143400	70232840	1857	1857	1857	1857	0
386	20240627	143300	70232840	1857	1857	1857	1857	0
387	20240627	143200	70232840	1857	1859	1860	1857	930
388	20240627	143100	68505322	1860	1860	1860	1860	107
389	20240627	143000	68306302	1860	1868	1868	1860	1501
390	20240627	142900	65505823	1880	1880	1880	1880	100
391	20240627	142800	65317823	1872	1872	1872	1872	0
392	20240627	142700	65317823	1872	1879	1879	1872	119
393	20240627	142600	65094747	1880	1880	1880	1880	1
394	20240627	142500	65092867	1879	1882	1882	1879	1057
395	20240627	142400	63105889	1902	1902	1902	1902	1
396	20240627	142300	63103987	1881	1881	1881	1881	0
397	20240627	142200	63103987	1881	1881	1881	1881	0
398	20240627	142100	63103987	1881	1881	1881	1881	170
399	20240627	142000	62784217	1885	1900	1905	1885	352
400	20240627	141900	62119894	1906	1906	1906	1906	0
401	20240627	141800	62119894	1906	1906	1906	1906	0
402	20240627	141700	62119894	1906	1906	1906	1906	0
403	20240627	141600	62119894	1906	1906	1906	1906	27
404	20240627	141500	62068432	1906	1906	1906	1906	50
405	20240627	141400	61973132	1912	1912	1912	1912	0
406	20240627	141300	61973132	1912	1912	1912	1912	0
407	20240627	141200	61973132	1912	1912	1912	1912	0
408	20240627	141100	61973132	1912	1912	1912	1912	0
409	20240627	141000	61973132	1912	1912	1912	1912	0
410	20240627	140900	61973132	1912	1912	1912	1912	0
411	20240627	140800	61973132	1912	1912	1912	1912	0
412	20240627	140700	61973132	1912	1912	1912	1912	0
413	20240627	140600	61973132	1912	1912	1912	1912	18
414	20240627	140500	61938716	1912	1912	1912	1912	0
415	20240627	140400	61938716	1912	1912	1912	1912	0
416	20240627	140300	61938716	1912	1912	1912	1912	0
417	20240627	140200	61938716	1912	1912	1912	1912	0
418	20240627	140100	61938716	1912	1912	1912	1912	0
419	20240627	140000	61938716	1912	1920	1920	1888	117
420	20240627	135900	61717764	1919	1919	1919	1919	0
421	20240627	135800	61717764	1919	1919	1919	1919	0
422	20240627	135700	61717764	1919	1919	1919	1919	0
423	20240627	135600	61717764	1919	1919	1919	1919	0
424	20240627	135500	61717764	1919	1919	1919	1919	0
425	20240627	135400	61717764	1919	1919	1919	1919	0
426	20240627	135300	61717764	1919	1919	1919	1919	0
427	20240627	135200	61717764	1919	1919	1919	1919	65
428	20240627	135100	61593029	1916	1916	1916	1916	11
429	20240627	135000	61571953	1916	1916	1916	1916	4
430	20240627	134900	61564289	1917	1917	1917	1917	0
431	20240627	134800	61564289	1917	1917	1917	1917	0
432	20240627	134700	61564289	1917	1910	1917	1910	153
433	20240627	134600	61271709	1910	1910	1910	1910	0
434	20240627	134500	61271709	1910	1902	1910	1902	2
435	20240627	134400	61267897	1902	1902	1902	1902	0
436	20240627	134300	61267897	1902	1902	1902	1902	0
437	20240627	134200	61267897	1902	1902	1902	1902	0
438	20240627	134100	61267897	1902	1902	1902	1902	0
439	20240627	134000	61267897	1902	1902	1902	1902	0
440	20240627	133900	61267897	1902	1899	1902	1899	231
441	20240627	133800	60829078	1898	1898	1898	1898	116
442	20240627	133700	60608910	1898	1898	1898	1898	0
443	20240627	133600	60608910	1898	1898	1898	1898	75
444	20240627	133500	60466560	1898	1893	1898	1893	300
445	20240627	133400	59897585	1895	1895	1895	1895	0
446	20240627	133300	59897585	1895	1895	1895	1895	0
447	20240627	133200	59897585	1895	1895	1895	1895	0
448	20240627	133100	59897585	1895	1895	1895	1895	0
449	20240627	133000	59897585	1895	1895	1895	1895	0
450	20240627	132900	59897585	1895	1895	1895	1895	1
451	20240627	132800	59895690	1881	1881	1881	1881	0
452	20240627	132700	59895690	1881	1881	1881	1881	0
453	20240627	132600	59895690	1881	1881	1881	1881	20
454	20240627	132500	59858070	1898	1898	1898	1898	0
455	20240627	132400	59858070	1898	1898	1898	1898	0
456	20240627	132300	59858070	1898	1898	1898	1898	0
457	20240627	132200	59858070	1898	1898	1898	1898	2
458	20240627	132100	59854274	1891	1891	1891	1891	79
459	20240627	132000	59704885	1879	1878	1879	1878	104
460	20240627	131900	59509492	1879	1879	1879	1879	0
461	20240627	131800	59509492	1879	1879	1879	1879	0
462	20240627	131700	59509492	1879	1879	1879	1879	0
463	20240627	131600	59509492	1879	1879	1879	1879	0
464	20240627	131500	59509492	1879	1879	1879	1879	0
465	20240627	131400	59509492	1879	1879	1879	1879	0
466	20240627	131300	59509492	1879	1879	1879	1879	0
467	20240627	131200	59509492	1879	1879	1879	1879	0
468	20240627	131100	59509492	1879	1879	1879	1879	0
469	20240627	131000	59509492	1879	1879	1879	1879	0
470	20240627	130900	59509492	1879	1879	1879	1879	0
471	20240627	130800	59509492	1879	1879	1879	1879	0
472	20240627	130700	59509492	1879	1879	1879	1879	0
473	20240627	130600	59509492	1879	1879	1879	1879	0
474	20240627	130500	59509492	1879	1879	1879	1879	0
475	20240627	130400	59509492	1879	1879	1879	1879	0
476	20240627	130300	59509492	1879	1879	1879	1879	0
477	20240627	130200	59509492	1879	1879	1879	1879	0
478	20240627	130100	59509492	1879	1879	1879	1879	0
479	20240627	130000	59509492	1879	1879	1879	1879	0
480	20240627	125900	59509492	1879	1879	1879	1879	0
481	20240627	125800	59509492	1879	1879	1879	1879	0
482	20240627	125700	59509492	1879	1879	1879	1879	0
483	20240627	125600	59509492	1879	1872	1879	1872	11
484	20240627	125500	59488893	1872	1872	1872	1872	0
485	20240627	125400	59488893	1872	1872	1872	1872	0
486	20240627	125300	59488893	1872	1872	1872	1872	0
487	20240627	125200	59488893	1872	1872	1872	1872	0
488	20240627	125100	59488893	1872	1872	1872	1872	0
489	20240627	125000	59488893	1872	1872	1872	1872	0
490	20240627	124900	59488893	1872	1872	1872	1872	250
491	20240627	124800	59020893	1872	1872	1872	1872	2
492	20240627	124700	59017149	1871	1871	1871	1871	0
493	20240627	124600	59017149	1871	1866	1871	1866	28
494	20240627	124500	58964811	1871	1871	1871	1871	18
495	20240627	124400	58931133	1871	1871	1871	1871	0
496	20240627	124300	58931133	1871	1871	1871	1871	0
497	20240627	124200	58931133	1871	1871	1871	1871	0
498	20240627	124100	58931133	1871	1871	1871	1871	1
499	20240627	124000	58929262	1871	1871	1871	1871	0
500	20240627	123900	58929262	1871	1871	1871	1871	9
501	20240627	123800	58912423	1866	1866	1866	1866	0
502	20240627	123700	58912423	1866	1866	1866	1866	85
503	20240627	123600	58753813	1866	1866	1866	1866	0
504	20240627	123500	58753813	1866	1866	1866	1866	2
505	20240627	123400	58750081	1866	1866	1866	1866	10
506	20240627	123300	58731421	1866	1866	1866	1866	0
507	20240627	123200	58731421	1866	1866	1866	1866	0
508	20240627	123100	58731421	1866	1866	1866	1866	0
509	20240627	123000	58731421	1866	1866	1866	1866	0
510	20240627	122900	58731421	1866	1866	1866	1866	0
511	20240627	122800	58731421	1866	1866	1866	1866	18
512	20240627	122700	58697833	1866	1866	1866	1866	24
513	20240627	122600	58653049	1866	1864	1870	1864	489
514	20240627	122500	57741441	1871	1871	1871	1871	0
515	20240627	122400	57741441	1871	1871	1871	1871	0
516	20240627	122300	57741441	1871	1871	1871	1871	0
517	20240627	122200	57741441	1871	1871	1871	1871	6
518	20240627	122100	57730215	1872	1872	1872	1872	0
519	20240627	122000	57730215	1872	1871	1872	1871	4
520	20240627	121900	57722729	1871	1871	1871	1871	18
521	20240627	121800	57689051	1872	1866	1872	1864	226
522	20240627	121700	57267493	1872	1877	1877	1872	4728
523	20240627	121600	48411205	1879	1879	1879	1879	1
524	20240627	121500	48409326	1885	1885	1885	1885	1
525	20240627	121400	48407441	1881	1881	1881	1881	0
526	20240627	121300	48407441	1881	1881	1881	1881	0
527	20240627	121200	48407441	1881	1880	1881	1874	4053
528	20240627	121100	40807910	1889	1889	1889	1889	123
529	20240627	121000	40575563	1889	1889	1889	1889	1
530	20240627	120900	40573674	1881	1881	1881	1881	53
531	20240627	120800	40473981	1889	1889	1889	1889	0
532	20240627	120700	40473981	1889	1889	1889	1889	0
533	20240627	120600	40473981	1889	1889	1889	1889	0
534	20240627	120500	40473981	1889	1889	1889	1889	0
535	20240627	120400	40473981	1889	1889	1889	1889	0
536	20240627	120300	40473981	1889	1889	1889	1889	0
537	20240627	120200	40473981	1889	1889	1889	1889	0
538	20240627	120100	40473981	1889	1882	1889	1881	2244
539	20240627	120000	36252771	1881	1898	1898	1881	183
540	20240627	115900	35908350	1899	1899	1899	1899	0
541	20240627	115800	35908350	1899	1899	1899	1899	0
542	20240627	115700	35908350	1899	1899	1899	1899	0
543	20240627	115600	35908350	1899	1899	1899	1899	0
544	20240627	115500	35908350	1899	1899	1899	1899	0
545	20240627	115400	35908350	1899	1896	1899	1896	5
546	20240627	115300	35898858	1881	1881	1881	1881	0
547	20240627	115200	35898858	1881	1881	1881	1881	0
548	20240627	115100	35898858	1881	1881	1881	1881	0
549	20240627	115000	35898858	1881	1881	1881	1881	0
550	20240627	114900	35898858	1881	1881	1881	1881	1346
551	20240627	114800	33367032	1902	1902	1902	1902	0
552	20240627	114700	33367032	1902	1902	1902	1902	2
553	20240627	114600	33363228	1883	1883	1883	1883	0
554	20240627	114500	33363228	1883	1888	1888	1883	441
555	20240627	114400	32532106	1889	1897	1897	1889	200
556	20240627	114300	32153338	1927	1927	1927	1927	0
557	20240627	114200	32153338	1927	1897	1927	1897	31
558	20240627	114100	32094501	1928	1925	1928	1925	43
559	20240627	114000	32011612	1928	1928	1928	1928	0
560	20240627	113900	32011612	1928	1928	1928	1928	0
561	20240627	113800	32011612	1928	1928	1928	1928	0
562	20240627	113700	32011612	1928	1928	1928	1928	0
563	20240627	113600	32011612	1928	1928	1928	1928	0
564	20240627	113500	32011612	1928	1928	1928	1928	0
565	20240627	113400	32011612	1928	1928	1928	1928	0
566	20240627	113300	32011612	1928	1928	1928	1928	0
567	20240627	113200	32011612	1928	1928	1928	1928	0
568	20240627	113100	32011612	1928	1928	1928	1928	0
569	20240627	113000	32011612	1928	1928	1928	1928	50
570	20240627	112900	31915212	1927	1927	1927	1927	0
571	20240627	112800	31915212	1927	1927	1927	1927	0
572	20240627	112700	31915212	1927	1927	1927	1927	0
573	20240627	112600	31915212	1927	1927	1927	1927	27
574	20240627	112500	31863183	1927	1927	1927	1927	0
575	20240627	112400	31863183	1927	1927	1927	1927	0
576	20240627	112300	31863183	1927	1927	1927	1927	1
577	20240627	112200	31861256	1925	1924	1925	1924	59
578	20240627	112100	31747690	1897	1897	1897	1897	1
579	20240627	112000	31745793	1925	1925	1925	1925	0
580	20240627	111900	31745793	1925	1925	1925	1925	0
581	20240627	111800	31745793	1925	1925	1925	1925	0
582	20240627	111700	31745793	1925	1925	1925	1925	100
583	20240627	111600	31553293	1921	1908	1921	1908	141
584	20240627	111500	31283173	1909	1909	1910	1909	1160
585	20240627	111400	29067753	1921	1921	1921	1921	0
586	20240627	111300	29067753	1921	1921	1921	1921	4
587	20240627	111200	29060069	1921	1921	1921	1921	0
588	20240627	111100	29060069	1921	1921	1921	1921	0
589	20240627	111000	29060069	1921	1920	1921	1920	103
590	20240627	110900	28862236	1923	1923	1923	1923	200
591	20240627	110800	28477636	1890	1905	1923	1890	432
592	20240627	110700	27652129	1890	1890	1890	1890	0
593	20240627	110600	27652129	1890	1890	1890	1890	0
594	20240627	110500	27652129	1890	1895	1895	1890	2000
595	20240627	110400	23870288	1917	1901	1917	1890	1004
596	20240627	110300	21969422	1929	1929	1929	1929	120
597	20240627	110200	21737942	1929	1929	1929	1929	0
598	20240627	110100	21737942	1929	1929	1929	1929	0
599	20240627	110000	21737942	1929	1929	1929	1929	1
600	20240627	105900	21736013	1925	1925	1925	1925	0
601	20240627	105800	21736013	1925	1925	1925	1925	0
602	20240627	105700	21736013	1925	1920	1925	1920	457
603	20240627	105600	20858073	1919	1919	1919	1919	7
604	20240627	105500	20844640	1900	1899	1900	1899	5
605	20240627	105400	20835141	1899	1899	1899	1899	0
606	20240627	105300	20835141	1899	1899	1899	1899	2
607	20240627	105200	20831343	1937	1912	1937	1912	1000
608	20240627	105100	18907262	1891	1899	1899	1891	40
609	20240627	105000	18831310	1891	1905	1905	1891	431
610	20240627	104900	18011300	1913	1913	1913	1913	10
611	20240627	104800	17992170	1906	1906	1906	1906	369
612	20240627	104700	17288856	1907	1926	1926	1907	218
613	20240627	104600	16872888	1904	1973	1973	1903	4502
614	20240627	104500	8271954	1874	1874	1874	1874	0
615	20240627	104400	8271954	1874	1874	1874	1874	0
616	20240627	104300	8271954	1874	1950	1950	1874	1892
617	20240627	104200	4667106	1979	1979	1979	1979	1
618	20240627	104100	4665127	1979	1979	1979	1979	0
619	20240627	104000	4665127	1979	1979	1979	1979	0
620	20240627	103900	4665127	1979	1979	1979	1979	0
621	20240627	103800	4665127	1979	1979	1979	1979	0
622	20240627	103700	4665127	1979	1979	1979	1979	0
623	20240627	103600	4665127	1979	1979	1979	1979	0
624	20240627	103500	4665127	1979	1979	1979	1979	0
625	20240627	103400	4665127	1979	1979	1979	1979	0
626	20240627	103300	4665127	1979	1979	1979	1979	0
627	20240627	103200	4665127	1979	1979	1979	1979	0
628	20240627	103100	4665127	1979	1979	1979	1979	0
629	20240627	103000	4665127	1979	1979	1979	1979	0
630	20240627	102900	4665127	1979	1979	1979	1979	0
631	20240627	102800	4665127	1979	1979	1979	1979	0
632	20240627	102700	4665127	1979	1979	1979	1979	0
633	20240627	102600	4665127	1979	1979	1979	1979	0
634	20240627	102500	4665127	1979	1979	1979	1979	0
635	20240627	102400	4665127	1979	1979	1979	1979	0
636	20240627	102300	4665127	1979	1979	1979	1979	0
637	20240627	102200	4665127	1979	1979	1979	1979	18
638	20240627	102100	4629505	1980	1980	1980	1980	0
639	20240627	102000	4629505	1980	1980	1980	1980	0
640	20240627	101900	4629505	1980	1980	1980	1980	0
641	20240627	101800	4629505	1980	1980	1980	1980	0
642	20240627	101700	4629505	1980	1980	1980	1980	0
643	20240627	101600	4629505	1980	1979	1980	1979	328
644	20240627	101500	3980363	1979	1979	1979	1979	0
645	20240627	101400	3980363	1979	1979	1979	1979	0
646	20240627	101300	3980363	1979	1979	1979	1979	0
647	20240627	101200	3980363	1979	1979	1979	1979	0
648	20240627	101100	3980363	1979	1979	1979	1979	0
649	20240627	101000	3980363	1979	1979	1979	1979	0
650	20240627	100900	3980363	1979	1979	1979	1979	0
651	20240627	100800	3980363	1979	1979	1979	1979	0
652	20240627	100700	3980363	1979	1979	1979	1979	0
653	20240627	100600	3980363	1979	1979	1979	1979	0
654	20240627	100500	3980363	1979	1979	1979	1979	0
655	20240627	100400	3980363	1979	1979	1979	1979	5
656	20240627	100300	3970468	1979	1979	1979	1979	0
657	20240627	100200	3970468	1979	1979	1979	1979	1
658	20240627	100100	3968489	1979	1979	1979	1979	0
659	20240627	100000	3968489	1979	1979	1979	1979	0
660	20240627	095900	3968489	1979	1979	1979	1979	0
661	20240627	095800	3968489	1979	1979	1979	1979	0
662	20240627	095700	3968489	1979	1979	1979	1979	0
663	20240627	095600	3968489	1979	1979	1979	1979	0
664	20240627	095500	3968489	1979	1979	1979	1979	0
665	20240627	095400	3968489	1979	1979	1979	1979	0
666	20240627	095300	3968489	1979	1979	1979	1979	39
667	20240627	095200	3891308	1979	1979	1979	1979	0
668	20240627	095100	3891308	1979	1979	1979	1979	0
669	20240627	095000	3891308	1979	1979	1979	1979	0
670	20240627	094900	3891308	1979	1979	1979	1979	0
671	20240627	094800	3891308	1979	1979	1979	1979	5
672	20240627	094700	3881413	1979	1979	1979	1979	0
673	20240627	094600	3881413	1979	1979	1979	1979	0
674	20240627	094500	3881413	1979	1979	1979	1979	0
675	20240627	094400	3881413	1979	1979	1979	1979	1
676	20240627	094300	3879434	1980	1980	1980	1980	0
677	20240627	094200	3879434	1980	1980	1980	1980	0
678	20240627	094100	3879434	1980	1980	1980	1980	0
679	20240627	094000	3879434	1980	1980	1980	1980	0
680	20240627	093900	3879434	1980	1980	1980	1980	0
681	20240627	093800	3879434	1980	1980	1980	1980	0
682	20240627	093700	3879434	1980	1955	1980	1955	88
683	20240627	093600	3707369	1980	1980	1980	1980	0
684	20240627	093500	3707369	1980	1980	1980	1980	0
685	20240627	093400	3707369	1980	1980	1980	1980	0
686	20240627	093300	3707369	1980	1980	1980	1980	0
687	20240627	093200	3707369	1980	1980	1980	1980	1
688	20240627	093100	3705389	1980	1980	1980	1980	0
689	20240627	093000	3705389	1980	1980	1980	1980	0
690	20240627	092900	3705389	1980	1980	1980	1980	0
691	20240627	092800	3705389	1980	1980	1980	1980	50
692	20240627	092700	3606389	1980	1980	1980	1980	0
693	20240627	092600	3606389	1980	1980	1980	1980	0
694	20240627	092500	3606389	1980	1980	1980	1980	0
695	20240627	092400	3606389	1980	1980	1980	1980	0
696	20240627	092300	3606389	1980	1978	1980	1978	133
697	20240627	092200	3343153	1978	1978	1978	1978	1
698	20240627	092100	3341175	1978	1978	1978	1978	0
699	20240627	092000	3341175	1978	1978	1978	1978	0
700	20240627	091900	3341175	1978	1971	1978	1971	200
701	20240627	091800	2946954	1971	1969	1971	1969	200
702	20240627	091700	2552953	1968	1968	1968	1968	0
703	20240627	091600	2552953	1968	1968	1968	1968	0
704	20240627	091500	2552953	1968	1968	1968	1968	0
705	20240627	091400	2552953	1968	1968	1968	1968	0
706	20240627	091300	2552953	1968	1968	1968	1968	0
707	20240627	091200	2552953	1968	1969	1969	1968	6
708	20240627	091100	2541144	1970	1970	1970	1970	10
709	20240627	091000	2521444	1970	1970	1970	1970	6
710	20240627	090900	2509624	1970	1970	1970	1970	0
711	20240627	090800	2509624	1970	1970	1970	1970	1
712	20240627	090700	2507654	1970	1970	1970	1970	498
713	20240627	090600	1526594	1970	1970	1970	1970	1
714	20240627	090500	1524624	1976	1976	1976	1976	0
715	20240627	090400	1524624	1976	1976	1976	1976	0
716	20240627	090300	1524624	1976	1976	1976	1976	0
717	20240627	090200	1524624	1976	1952	1976	1952	295
718	20240627	090100	948760	1952	1978	1978	1952	387
719	20240627	090000	193310	1952	1955	1975	1952	99