KissMeData/047080/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	192800	57261617	1945	1945	1945	1945	1620
3	20240617	192700	57261617	1945	1945	1945	1945	0
4	20240617	192600	57261617	1945	1945	1945	1945	0
5	20240617	192500	57261617	1945	1945	1945	1945	0
6	20240617	192400	57261617	1945	1945	1945	1945	0
7	20240617	192300	57261617	1945	1945	1945	1945	0
8	20240617	192200	57261617	1945	1945	1945	1945	0
9	20240617	192100	57261617	1945	1945	1945	1945	0
10	20240617	192000	57261617	1945	1945	1945	1945	0
11	20240617	191900	57261617	1945	1945	1945	1945	0
12	20240617	191800	57261617	1945	1945	1945	1945	0
13	20240617	191700	57261617	1945	1945	1945	1945	0
14	20240617	191600	57261617	1945	1945	1945	1945	0
15	20240617	191500	57261617	1945	1945	1945	1945	0
16	20240617	191400	57261617	1945	1945	1945	1945	0
17	20240617	191300	57261617	1945	1945	1945	1945	0
18	20240617	191200	57261617	1945	1945	1945	1945	0
19	20240617	191100	57261617	1945	1945	1945	1945	0
20	20240617	191000	57261617	1945	1945	1945	1945	0
21	20240617	190900	57261617	1945	1945	1945	1945	0
22	20240617	190800	57261617	1945	1945	1945	1945	0
23	20240617	190700	57261617	1945	1945	1945	1945	0
24	20240617	190600	57261617	1945	1945	1945	1945	0
25	20240617	190500	57261617	1945	1945	1945	1945	0
26	20240617	190400	57261617	1945	1945	1945	1945	0
27	20240617	190300	57261617	1945	1945	1945	1945	0
28	20240617	190200	57261617	1945	1945	1945	1945	0
29	20240617	190100	57261617	1945	1945	1945	1945	0
30	20240617	190000	57261617	1945	1945	1945	1945	0
31	20240617	185900	57261617	1945	1945	1945	1945	0
32	20240617	185800	57261617	1945	1945	1945	1945	1620
33	20240617	185700	57261617	1945	1945	1945	1945	0
34	20240617	185600	57261617	1945	1945	1945	1945	0
35	20240617	185500	57261617	1945	1945	1945	1945	0
36	20240617	185400	57261617	1945	1945	1945	1945	0
37	20240617	185300	57261617	1945	1945	1945	1945	0
38	20240617	185200	57261617	1945	1945	1945	1945	0
39	20240617	185100	57261617	1945	1945	1945	1945	0
40	20240617	185000	57261617	1945	1945	1945	1945	0
41	20240617	184900	57261617	1945	1945	1945	1945	0
42	20240617	184800	57261617	1945	1945	1945	1945	0
43	20240617	184700	57261617	1945	1945	1945	1945	0
44	20240617	184600	57261617	1945	1945	1945	1945	0
45	20240617	184500	57261617	1945	1945	1945	1945	0
46	20240617	184400	57261617	1945	1945	1945	1945	0
47	20240617	184300	57261617	1945	1945	1945	1945	0
48	20240617	184200	57261617	1945	1945	1945	1945	0
49	20240617	184100	57261617	1945	1945	1945	1945	0
50	20240617	184000	57261617	1945	1945	1945	1945	0
51	20240617	183900	57261617	1945	1945	1945	1945	0
52	20240617	183800	57261617	1945	1945	1945	1945	0
53	20240617	183700	57261617	1945	1945	1945	1945	0
54	20240617	183600	57261617	1945	1945	1945	1945	0
55	20240617	183500	57261617	1945	1945	1945	1945	0
56	20240617	183400	57261617	1945	1945	1945	1945	0
57	20240617	183300	57261617	1945	1945	1945	1945	0
58	20240617	183200	57261617	1945	1945	1945	1945	0
59	20240617	183100	57261617	1945	1945	1945	1945	0
60	20240617	183000	57261617	1945	1945	1945	1945	0
61	20240617	182900	57261617	1945	1945	1945	1945	0
62	20240617	182800	57261617	1945	1945	1945	1945	1620
63	20240617	182700	57261617	1945	1945	1945	1945	0
64	20240617	182600	57261617	1945	1945	1945	1945	0
65	20240617	182500	57261617	1945	1945	1945	1945	0
66	20240617	182400	57261617	1945	1945	1945	1945	0
67	20240617	182300	57261617	1945	1945	1945	1945	0
68	20240617	182200	57261617	1945	1945	1945	1945	0
69	20240617	182100	57261617	1945	1945	1945	1945	0
70	20240617	182000	57261617	1945	1945	1945	1945	0
71	20240617	181900	57261617	1945	1945	1945	1945	0
72	20240617	181800	57261617	1945	1945	1945	1945	0
73	20240617	181700	57261617	1945	1945	1945	1945	0
74	20240617	181600	57261617	1945	1945	1945	1945	0
75	20240617	181500	57261617	1945	1945	1945	1945	0
76	20240617	181400	57261617	1945	1945	1945	1945	0
77	20240617	181300	57261617	1945	1945	1945	1945	0
78	20240617	181200	57261617	1945	1945	1945	1945	0
79	20240617	181100	57261617	1945	1945	1945	1945	0
80	20240617	181000	57261617	1945	1945	1945	1945	0
81	20240617	180900	57261617	1945	1945	1945	1945	0
82	20240617	180800	57261617	1945	1945	1945	1945	0
83	20240617	180700	57261617	1945	1945	1945	1945	0
84	20240617	180600	57261617	1945	1945	1945	1945	0
85	20240617	180500	57261617	1945	1945	1945	1945	0
86	20240617	180400	57261617	1945	1945	1945	1945	0
87	20240617	180300	57261617	1945	1945	1945	1945	0
88	20240617	180200	57261617	1945	1945	1945	1945	0
89	20240617	180100	57261617	1945	1945	1945	1945	0
90	20240617	180000	57261617	1945	1945	1945	1945	0
91	20240617	175900	57261617	1945	1945	1945	1945	0
92	20240617	175800	57261617	1945	1945	1945	1945	1620
93	20240617	175700	57261617	1945	1945	1945	1945	0
94	20240617	175600	57261617	1945	1945	1945	1945	0
95	20240617	175500	57261617	1945	1945	1945	1945	0
96	20240617	175400	57261617	1945	1945	1945	1945	0
97	20240617	175300	57261617	1945	1945	1945	1945	0
98	20240617	175200	57261617	1945	1945	1945	1945	0
99	20240617	175100	57261617	1945	1945	1945	1945	0
100	20240617	175000	57261617	1945	1945	1945	1945	0
101	20240617	174900	57261617	1945	1945	1945	1945	0
102	20240617	174800	57261617	1945	1945	1945	1945	0
103	20240617	174700	57261617	1945	1945	1945	1945	0
104	20240617	174600	57261617	1945	1945	1945	1945	0
105	20240617	174500	57261617	1945	1945	1945	1945	0
106	20240617	174400	57261617	1945	1945	1945	1945	0
107	20240617	174300	57261617	1945	1945	1945	1945	0
108	20240617	174200	57261617	1945	1945	1945	1945	0
109	20240617	174100	57261617	1945	1945	1945	1945	0
110	20240617	174000	57261617	1945	1945	1945	1945	0
111	20240617	173900	57261617	1945	1945	1945	1945	0
112	20240617	173800	57261617	1945	1945	1945	1945	0
113	20240617	173700	57261617	1945	1945	1945	1945	0
114	20240617	173600	57261617	1945	1945	1945	1945	0
115	20240617	173500	57261617	1945	1945	1945	1945	0
116	20240617	173400	57261617	1945	1945	1945	1945	0
117	20240617	173300	57261617	1945	1945	1945	1945	0
118	20240617	173200	57261617	1945	1945	1945	1945	0
119	20240617	173100	57261617	1945	1945	1945	1945	0
120	20240617	173000	57261617	1945	1945	1945	1945	0
121	20240617	172900	57261617	1945	1945	1945	1945	0
122	20240617	172800	57261617	1945	1945	1945	1945	1620
123	20240617	172700	57261617	1945	1945	1945	1945	0
124	20240617	172600	57261617	1945	1945	1945	1945	0
125	20240617	172500	57261617	1945	1945	1945	1945	0
126	20240617	172400	57261617	1945	1945	1945	1945	0
127	20240617	172300	57261617	1945	1945	1945	1945	0
128	20240617	172200	57261617	1945	1945	1945	1945	0
129	20240617	172100	57261617	1945	1945	1945	1945	0
130	20240617	172000	57261617	1945	1945	1945	1945	0
131	20240617	171900	57261617	1945	1945	1945	1945	0
132	20240617	171800	57261617	1945	1945	1945	1945	0
133	20240617	171700	57261617	1945	1945	1945	1945	0
134	20240617	171600	57261617	1945	1945	1945	1945	0
135	20240617	171500	57261617	1945	1945	1945	1945	0
136	20240617	171400	57261617	1945	1945	1945	1945	0
137	20240617	171300	57261617	1945	1945	1945	1945	0
138	20240617	171200	57261617	1945	1945	1945	1945	0
139	20240617	171100	57261617	1945	1945	1945	1945	0
140	20240617	171000	57261617	1945	1945	1945	1945	0
141	20240617	170900	57261617	1945	1945	1945	1945	0
142	20240617	170800	57261617	1945	1945	1945	1945	0
143	20240617	170700	57261617	1945	1945	1945	1945	0
144	20240617	170600	57261617	1945	1945	1945	1945	0
145	20240617	170500	57261617	1945	1945	1945	1945	0
146	20240617	170400	57261617	1945	1945	1945	1945	0
147	20240617	170300	57261617	1945	1945	1945	1945	0
148	20240617	170200	57261617	1945	1945	1945	1945	0
149	20240617	170100	57261617	1945	1945	1945	1945	0
150	20240617	170000	57261617	1945	1945	1945	1945	0
151	20240617	165900	57261617	1945	1945	1945	1945	0
152	20240617	165800	57261617	1945	1945	1945	1945	1620
153	20240617	165700	57261617	1945	1945	1945	1945	0
154	20240617	165600	57261617	1945	1945	1945	1945	0
155	20240617	165500	57261617	1945	1945	1945	1945	0
156	20240617	165400	57261617	1945	1945	1945	1945	0
157	20240617	165300	57261617	1945	1945	1945	1945	0
158	20240617	165200	57261617	1945	1945	1945	1945	0
159	20240617	165100	57261617	1945	1945	1945	1945	0
160	20240617	165000	57261617	1945	1945	1945	1945	0
161	20240617	164900	57261617	1945	1945	1945	1945	0
162	20240617	164800	57261617	1945	1945	1945	1945	0
163	20240617	164700	57261617	1945	1945	1945	1945	0
164	20240617	164600	57261617	1945	1945	1945	1945	0
165	20240617	164500	57261617	1945	1945	1945	1945	0
166	20240617	164400	57261617	1945	1945	1945	1945	0
167	20240617	164300	57261617	1945	1945	1945	1945	0
168	20240617	164200	57261617	1945	1945	1945	1945	0
169	20240617	164100	57261617	1945	1945	1945	1945	0
170	20240617	164000	57261617	1945	1945	1945	1945	0
171	20240617	163900	57261617	1945	1945	1945	1945	0
172	20240617	163800	57261617	1945	1945	1945	1945	0
173	20240617	163700	57261617	1945	1945	1945	1945	0
174	20240617	163600	57261617	1945	1945	1945	1945	0
175	20240617	163500	57261617	1945	1945	1945	1945	0
176	20240617	163400	57261617	1945	1945	1945	1945	0
177	20240617	163300	57261617	1945	1945	1945	1945	0
178	20240617	163200	57261617	1945	1945	1945	1945	0
179	20240617	163100	57261617	1945	1945	1945	1945	0
180	20240617	163000	57261617	1945	1945	1945	1945	0
181	20240617	162900	57261617	1945	1945	1945	1945	0
182	20240617	162800	57261617	1945	1945	1945	1945	1620
183	20240617	162700	57261617	1945	1945	1945	1945	0
184	20240617	162600	57261617	1945	1945	1945	1945	0
185	20240617	162500	57261617	1945	1945	1945	1945	0
186	20240617	162400	57261617	1945	1945	1945	1945	0
187	20240617	162300	57261617	1945	1945	1945	1945	0
188	20240617	162200	57261617	1945	1945	1945	1945	0
189	20240617	162100	57261617	1945	1945	1945	1945	0
190	20240617	162000	57261617	1945	1945	1945	1945	0
191	20240617	161900	57261617	1945	1945	1945	1945	0
192	20240617	161800	57261617	1945	1945	1945	1945	0
193	20240617	161700	57261617	1945	1945	1945	1945	0
194	20240617	161600	57261617	1945	1945	1945	1945	0
195	20240617	161500	57261617	1945	1945	1945	1945	0
196	20240617	161400	57261617	1945	1945	1945	1945	0
197	20240617	161300	57261617	1945	1945	1945	1945	0
198	20240617	161200	57261617	1945	1945	1945	1945	0
199	20240617	161100	57261617	1945	1945	1945	1945	0
200	20240617	161000	57261617	1945	1945	1945	1945	0
201	20240617	160900	57261617	1945	1945	1945	1945	0
202	20240617	160800	57261617	1945	1945	1945	1945	0
203	20240617	160700	57261617	1945	1945	1945	1945	0
204	20240617	160600	57261617	1945	1945	1945	1945	0
205	20240617	160500	57261617	1945	1945	1945	1945	0
206	20240617	160400	57261617	1945	1945	1945	1945	0
207	20240617	160300	57261617	1945	1945	1945	1945	0
208	20240617	160200	57261617	1945	1945	1945	1945	0
209	20240617	160100	57261617	1945	1945	1945	1945	0
210	20240617	160000	57261617	1945	1945	1945	1945	0
211	20240617	155900	57261617	1945	1945	1945	1945	0
212	20240617	155800	57261617	1945	1945	1945	1945	1620
213	20240617	155700	57261617	1945	1945	1945	1945	0
214	20240617	155600	57261617	1945	1945	1945	1945	0
215	20240617	155500	57261617	1945	1945	1945	1945	0
216	20240617	155400	57261617	1945	1945	1945	1945	0
217	20240617	155300	57261617	1945	1945	1945	1945	0
218	20240617	155200	57261617	1945	1945	1945	1945	0
219	20240617	155100	57261617	1945	1945	1945	1945	0
220	20240617	155000	57261617	1945	1945	1945	1945	0
221	20240617	154900	57261617	1945	1945	1945	1945	0
222	20240617	154800	57261617	1945	1945	1945	1945	0
223	20240617	154700	57261617	1945	1945	1945	1945	0
224	20240617	154600	57261617	1945	1945	1945	1945	0
225	20240617	154500	57261617	1945	1945	1945	1945	0
226	20240617	154400	57261617	1945	1945	1945	1945	0
227	20240617	154300	57261617	1945	1945	1945	1945	0
228	20240617	154200	57261617	1945	1945	1945	1945	0
229	20240617	154100	57261617	1945	1945	1945	1945	0
230	20240617	154000	57261617	1945	1945	1945	1945	0
231	20240617	153900	57261617	1945	1945	1945	1945	0
232	20240617	153800	57261617	1945	1945	1945	1945	0
233	20240617	153700	57261617	1945	1945	1945	1945	0
234	20240617	153600	57261617	1945	1945	1945	1945	0
235	20240617	153500	57261617	1945	1945	1945	1945	0
236	20240617	153400	57261617	1945	1945	1945	1945	0
237	20240617	153300	57261617	1945	1945	1945	1945	0
238	20240617	153200	57261617	1945	1945	1945	1945	0
239	20240617	153100	57261617	1945	1945	1945	1945	0
240	20240617	153000	57261617	1945	1945	1945	1945	1620
241	20240617	152900	54110717	1945	1945	1945	1945	0
242	20240617	152800	54110717	1945	1945	1945	1945	0
243	20240617	152700	54110717	1945	1945	1945	1945	0
244	20240617	152600	54110717	1945	1945	1945	1945	0
245	20240617	152500	54110717	1945	1945	1945	1945	0
246	20240617	152400	54110717	1945	1945	1945	1945	0
247	20240617	152300	54110717	1945	1945	1945	1945	0
248	20240617	152200	54110717	1945	1945	1945	1945	0
249	20240617	152100	54110717	1945	1945	1945	1945	0
250	20240617	152000	54110717	1945	1945	1945	1945	0
251	20240617	151900	54110717	1945	1924	1945	1924	1502
252	20240617	151800	51202033	1937	1937	1937	1937	0
253	20240617	151700	51202033	1937	1937	1937	1937	7
254	20240617	151600	51188474	1937	1936	1937	1930	54
255	20240617	151500	51084031	1930	1930	1930	1930	0
256	20240617	151400	51084031	1930	1930	1930	1930	0
257	20240617	151300	51084031	1930	1930	1930	1930	0
258	20240617	151200	51084031	1930	1930	1930	1930	0
259	20240617	151100	51084031	1930	1930	1930	1930	0
260	20240617	151000	51084031	1930	1930	1930	1930	0
261	20240617	150900	51084031	1930	1930	1930	1930	520
262	20240617	150800	50080431	1930	1930	1930	1930	300
263	20240617	150700	49501431	1936	1936	1936	1936	0
264	20240617	150600	49501431	1936	1936	1936	1936	0
265	20240617	150500	49501431	1936	1936	1936	1936	0
266	20240617	150400	49501431	1936	1936	1936	1936	0
267	20240617	150300	49501431	1936	1936	1936	1936	2
268	20240617	150200	49497559	1930	1930	1930	1930	81
269	20240617	150100	49341229	1930	1930	1930	1930	0
270	20240617	150000	49341229	1930	1930	1930	1930	0
271	20240617	145900	49341229	1930	1930	1930	1930	0
272	20240617	145800	49341229	1930	1930	1930	1930	0
273	20240617	145700	49341229	1930	1930	1930	1930	0
274	20240617	145600	49341229	1930	1930	1930	1930	16
275	20240617	145500	49310349	1930	1930	1930	1930	0
276	20240617	145400	49310349	1930	1930	1930	1930	0
277	20240617	145300	49310349	1930	1930	1930	1930	0
278	20240617	145200	49310349	1930	1930	1930	1930	0
279	20240617	145100	49310349	1930	1930	1930	1930	0
280	20240617	145000	49310349	1930	1930	1930	1930	1
281	20240617	144900	49308419	1930	1930	1930	1930	102
282	20240617	144800	49111559	1936	1936	1936	1936	0
283	20240617	144700	49111559	1936	1936	1936	1936	0
284	20240617	144600	49111559	1936	1936	1936	1936	0
285	20240617	144500	49111559	1936	1936	1936	1936	0
286	20240617	144400	49111559	1936	1936	1936	1936	0
287	20240617	144300	49111559	1936	1936	1936	1936	0
288	20240617	144200	49111559	1936	1936	1936	1936	0
289	20240617	144100	49111559	1936	1936	1936	1936	16
290	20240617	144000	49080583	1936	1936	1936	1936	0
291	20240617	143900	49080583	1936	1936	1936	1936	4
292	20240617	143800	49072839	1930	1930	1930	1930	0
293	20240617	143700	49072839	1930	1930	1930	1930	10
294	20240617	143600	49053539	1930	1930	1930	1930	0
295	20240617	143500	49053539	1930	1930	1930	1930	0
296	20240617	143400	49053539	1930	1930	1930	1930	0
297	20240617	143300	49053539	1930	1930	1930	1930	0
298	20240617	143200	49053539	1930	1930	1930	1930	0
299	20240617	143100	49053539	1930	1930	1930	1930	0
300	20240617	143000	49053539	1930	1930	1930	1930	5
301	20240617	142900	49043889	1936	1936	1936	1936	0
302	20240617	142800	49043889	1936	1936	1936	1936	0
303	20240617	142700	49043889	1936	1936	1936	1936	3
304	20240617	142600	49038081	1936	1936	1936	1936	0
305	20240617	142500	49038081	1936	1936	1936	1936	0
306	20240617	142400	49038081	1936	1936	1936	1936	1780
307	20240617	142300	45592001	1936	1933	1936	1933	289
308	20240617	142200	45032918	1933	1933	1933	1933	0
309	20240617	142100	45032918	1933	1933	1933	1933	0
310	20240617	142000	45032918	1933	1933	1933	1933	0
311	20240617	141900	45032918	1933	1933	1933	1933	0
312	20240617	141800	45032918	1933	1933	1933	1933	0
313	20240617	141700	45032918	1933	1933	1933	1933	0
314	20240617	141600	45032918	1933	1933	1933	1933	0
315	20240617	141500	45032918	1933	1933	1933	1933	0
316	20240617	141400	45032918	1933	1933	1933	1933	0
317	20240617	141300	45032918	1933	1933	1933	1933	0
318	20240617	141200	45032918	1933	1933	1933	1933	0
319	20240617	141100	45032918	1933	1933	1933	1933	0
320	20240617	141000	45032918	1933	1933	1933	1933	0
321	20240617	140900	45032918	1933	1933	1933	1933	0
322	20240617	140800	45032918	1933	1933	1933	1933	0
323	20240617	140700	45032918	1933	1933	1933	1933	0
324	20240617	140600	45032918	1933	1933	1933	1933	0
325	20240617	140500	45032918	1933	1933	1933	1933	0
326	20240617	140400	45032918	1933	1933	1933	1933	0
327	20240617	140300	45032918	1933	1933	1933	1933	0
328	20240617	140200	45032918	1933	1933	1933	1933	0
329	20240617	140100	45032918	1933	1933	1933	1933	0
330	20240617	140000	45032918	1933	1933	1933	1933	0
331	20240617	135900	45032918	1933	1933	1933	1933	5
332	20240617	135800	45023253	1924	1924	1924	1924	3
333	20240617	135700	45017481	1924	1924	1924	1924	0
334	20240617	135600	45017481	1924	1924	1924	1924	0
335	20240617	135500	45017481	1924	1924	1924	1924	0
336	20240617	135400	45017481	1924	1924	1924	1924	0
337	20240617	135300	45017481	1924	1924	1924	1924	0
338	20240617	135200	45017481	1924	1924	1924	1924	0
339	20240617	135100	45017481	1924	1924	1924	1924	0
340	20240617	135000	45017481	1924	1924	1924	1924	0
341	20240617	134900	45017481	1924	1924	1924	1924	0
342	20240617	134800	45017481	1924	1924	1924	1924	0
343	20240617	134700	45017481	1924	1924	1924	1924	0
344	20240617	134600	45017481	1924	1924	1924	1924	0
345	20240617	134500	45017481	1924	1924	1924	1924	0
346	20240617	134400	45017481	1924	1924	1924	1924	0
347	20240617	134300	45017481	1924	1924	1924	1924	0
348	20240617	134200	45017481	1924	1924	1924	1924	0
349	20240617	134100	45017481	1924	1924	1924	1924	0
350	20240617	134000	45017481	1924	1924	1924	1924	0
351	20240617	133900	45017481	1924	1924	1924	1924	0
352	20240617	133800	45017481	1924	1924	1924	1924	0
353	20240617	133700	45017481	1924	1924	1924	1924	0
354	20240617	133600	45017481	1924	1924	1924	1924	73
355	20240617	133500	44877029	1924	1924	1924	1924	0
356	20240617	133400	44877029	1924	1924	1924	1924	8
357	20240617	133300	44861637	1924	1929	1929	1924	2
358	20240617	133200	44857784	1934	1934	1934	1934	0
359	20240617	133100	44857784	1934	1933	1934	1933	10
360	20240617	133000	44838449	1932	1932	1932	1932	0
361	20240617	132900	44838449	1932	1932	1932	1932	0
362	20240617	132800	44838449	1932	1932	1932	1932	0
363	20240617	132700	44838449	1932	1932	1932	1932	0
364	20240617	132600	44838449	1932	1931	1932	1931	2331
365	20240617	132500	40334980	1932	1932	1932	1932	0
366	20240617	132400	40334980	1932	1932	1932	1932	0
367	20240617	132300	40334980	1932	1932	1932	1932	0
368	20240617	132200	40334980	1932	1932	1932	1932	0
369	20240617	132100	40334980	1932	1932	1932	1932	0
370	20240617	132000	40334980	1932	1932	1932	1932	0
371	20240617	131900	40334980	1932	1932	1932	1932	0
372	20240617	131800	40334980	1932	1932	1932	1932	0
373	20240617	131700	40334980	1932	1932	1932	1932	0
374	20240617	131600	40334980	1932	1932	1932	1932	0
375	20240617	131500	40334980	1932	1932	1932	1932	0
376	20240617	131400	40334980	1932	1932	1932	1932	0
377	20240617	131300	40334980	1932	1932	1932	1932	0
378	20240617	131200	40334980	1932	1932	1932	1932	0
379	20240617	131100	40334980	1932	1932	1932	1932	0
380	20240617	131000	40334980	1932	1932	1932	1932	0
381	20240617	130900	40334980	1932	1932	1932	1932	0
382	20240617	130800	40334980	1932	1932	1932	1932	0
383	20240617	130700	40334980	1932	1932	1932	1932	0
384	20240617	130600	40334980	1932	1932	1932	1932	0
385	20240617	130500	40334980	1932	1932	1932	1932	0
386	20240617	130400	40334980	1932	1932	1932	1932	0
387	20240617	130300	40334980	1932	1932	1932	1932	0
388	20240617	130200	40334980	1932	1932	1932	1932	0
389	20240617	130100	40334980	1932	1932	1932	1932	0
390	20240617	130000	40334980	1932	1932	1932	1932	0
391	20240617	125900	40334980	1932	1932	1932	1932	0
392	20240617	125800	40334980	1932	1932	1932	1932	0
393	20240617	125700	40334980	1932	1932	1932	1932	0
394	20240617	125600	40334980	1932	1932	1932	1932	0
395	20240617	125500	40334980	1932	1932	1932	1932	800
396	20240617	125400	38789380	1934	1934	1934	1934	1
397	20240617	125300	38787446	1918	1918	1918	1918	0
398	20240617	125200	38787446	1918	1918	1918	1918	0
399	20240617	125100	38787446	1918	1918	1918	1918	0
400	20240617	125000	38787446	1918	1918	1918	1918	0
401	20240617	124900	38787446	1918	1918	1918	1918	0
402	20240617	124800	38787446	1918	1918	1918	1918	0
403	20240617	124700	38787446	1918	1918	1918	1918	0
404	20240617	124600	38787446	1918	1918	1918	1918	0
405	20240617	124500	38787446	1918	1918	1918	1918	0
406	20240617	124400	38787446	1918	1918	1918	1918	0
407	20240617	124300	38787446	1918	1918	1918	1918	0
408	20240617	124200	38787446	1918	1918	1918	1918	0
409	20240617	124100	38787446	1918	1918	1918	1918	1
410	20240617	124000	38785528	1918	1918	1918	1918	0
411	20240617	123900	38785528	1918	1918	1918	1918	0
412	20240617	123800	38785528	1918	1919	1919	1918	260
413	20240617	123700	38286742	1919	1920	1920	1919	150
414	20240617	123600	37998842	1920	1920	1920	1920	0
415	20240617	123500	37998842	1920	1920	1920	1920	257
416	20240617	123400	37505402	1920	1920	1920	1920	200
417	20240617	123300	37121402	1921	1921	1921	1921	0
418	20240617	123200	37121402	1921	1925	1925	1921	104
419	20240617	123100	36921596	1921	1921	1921	1921	0
420	20240617	123000	36921596	1921	1921	1921	1921	0
421	20240617	122900	36921596	1921	1921	1921	1921	0
422	20240617	122800	36921596	1921	1921	1921	1921	0
423	20240617	122700	36921596	1921	1921	1921	1921	0
424	20240617	122600	36921596	1921	1921	1921	1921	0
425	20240617	122500	36921596	1921	1921	1921	1921	0
426	20240617	122400	36921596	1921	1921	1921	1921	110
427	20240617	122300	36710286	1921	1921	1921	1921	0
428	20240617	122200	36710286	1921	1921	1921	1921	0
429	20240617	122100	36710286	1921	1921	1921	1921	0
430	20240617	122000	36710286	1921	1921	1921	1921	1
431	20240617	121900	36708365	1920	1920	1920	1920	0
432	20240617	121800	36708365	1920	1920	1920	1920	0
433	20240617	121700	36708365	1920	1926	1926	1920	30
434	20240617	121600	36650729	1920	1920	1920	1920	0
435	20240617	121500	36650729	1920	1920	1920	1920	0
436	20240617	121400	36650729	1920	1920	1920	1920	0
437	20240617	121300	36650729	1920	1920	1920	1920	0
438	20240617	121200	36650729	1920	1920	1920	1920	0
439	20240617	121100	36650729	1920	1920	1920	1920	0
440	20240617	121000	36650729	1920	1920	1920	1920	0
441	20240617	120900	36650729	1920	1920	1920	1920	0
442	20240617	120800	36650729	1920	1920	1920	1920	0
443	20240617	120700	36650729	1920	1920	1920	1920	0
444	20240617	120600	36650729	1920	1920	1920	1920	0
445	20240617	120500	36650729	1920	1920	1920	1920	0
446	20240617	120400	36650729	1920	1920	1920	1920	0
447	20240617	120300	36650729	1920	1920	1920	1920	0
448	20240617	120200	36650729	1920	1920	1920	1920	0
449	20240617	120100	36650729	1920	1920	1920	1920	48
450	20240617	120000	36558569	1920	1920	1920	1920	0
451	20240617	115900	36558569	1920	1920	1920	1920	0
452	20240617	115800	36558569	1920	1923	1923	1920	2000
453	20240617	115700	32716583	1935	1935	1935	1935	0
454	20240617	115600	32716583	1935	1935	1935	1935	0
455	20240617	115500	32716583	1935	1935	1935	1935	200
456	20240617	115400	32329583	1937	1937	1937	1937	0
457	20240617	115300	32329583	1937	1937	1937	1937	0
458	20240617	115200	32329583	1937	1937	1937	1937	0
459	20240617	115100	32329583	1937	1937	1937	1937	0
460	20240617	115000	32329583	1937	1937	1937	1937	0
461	20240617	114900	32329583	1937	1937	1937	1937	0
462	20240617	114800	32329583	1937	1937	1937	1937	0
463	20240617	114700	32329583	1937	1937	1937	1937	0
464	20240617	114600	32329583	1937	1937	1937	1937	0
465	20240617	114500	32329583	1937	1937	1937	1937	0
466	20240617	114400	32329583	1937	1937	1937	1937	0
467	20240617	114300	32329583	1937	1937	1937	1937	0
468	20240617	114200	32329583	1937	1937	1937	1937	5
469	20240617	114100	32319898	1937	1937	1937	1937	0
470	20240617	114000	32319898	1937	1937	1937	1937	0
471	20240617	113900	32319898	1937	1937	1937	1937	6
472	20240617	113800	32308276	1945	1945	1945	1945	0
473	20240617	113700	32308276	1945	1945	1945	1945	0
474	20240617	113600	32308276	1945	1945	1945	1945	0
475	20240617	113500	32308276	1945	1945	1945	1945	0
476	20240617	113400	32308276	1945	1945	1945	1945	0
477	20240617	113300	32308276	1945	1945	1945	1945	0
478	20240617	113200	32308276	1945	1945	1945	1945	0
479	20240617	113100	32308276	1945	1945	1945	1945	0
480	20240617	113000	32308276	1945	1945	1945	1945	0
481	20240617	112900	32308276	1945	1945	1945	1945	2
482	20240617	112800	32304386	1929	1929	1929	1929	0
483	20240617	112700	32304386	1929	1929	1929	1929	0
484	20240617	112600	32304386	1929	1929	1929	1929	10
485	20240617	112500	32285096	1920	1920	1920	1920	0
486	20240617	112400	32285096	1920	1921	1921	1920	298
487	20240617	112300	31712883	1920	1920	1920	1920	0
488	20240617	112200	31712883	1920	1920	1920	1920	0
489	20240617	112100	31712883	1920	1920	1920	1920	0
490	20240617	112000	31712883	1920	1922	1922	1920	281
491	20240617	111900	31173305	1928	1928	1928	1928	0
492	20240617	111800	31173305	1928	1928	1928	1928	10
493	20240617	111700	31154025	1930	1930	1930	1930	0
494	20240617	111600	31154025	1930	1930	1930	1930	0
495	20240617	111500	31154025	1930	1930	1930	1930	0
496	20240617	111400	31154025	1930	1930	1930	1930	0
497	20240617	111300	31154025	1930	1930	1930	1930	0
498	20240617	111200	31154025	1930	1930	1930	1930	3
499	20240617	111100	31148235	1930	1930	1930	1930	3
500	20240617	111000	31142445	1920	1920	1920	1920	0
501	20240617	110900	31142445	1920	1920	1920	1920	0
502	20240617	110800	31142445	1920	1920	1920	1920	0
503	20240617	110700	31142445	1920	1920	1920	1920	127
504	20240617	110600	30898605	1920	1920	1920	1920	1
505	20240617	110500	30896685	1915	1915	1915	1915	241
506	20240617	110400	30435170	1915	1915	1915	1915	0
507	20240617	110300	30435170	1915	1915	1915	1915	3
508	20240617	110200	30429425	1915	1915	1915	1915	54
509	20240617	110100	30326015	1915	1915	1915	1915	40
510	20240617	110000	30249415	1915	1915	1915	1915	145
511	20240617	105900	29971740	1915	1920	1920	1915	1038
512	20240617	105800	27983854	1918	1921	1921	1918	2051
513	20240617	105700	24046305	1928	1941	1941	1928	6717
514	20240617	105600	11059101	1941	1941	1941	1941	0
515	20240617	105500	11059101	1941	1941	1941	1941	0
516	20240617	105400	11059101	1941	1941	1941	1941	0
517	20240617	105300	11059101	1941	1941	1941	1941	0
518	20240617	105200	11059101	1941	1941	1941	1941	0
519	20240617	105100	11059101	1941	1941	1941	1941	0
520	20240617	105000	11059101	1941	1941	1941	1941	0
521	20240617	104900	11059101	1941	1941	1941	1941	10
522	20240617	104800	11039691	1941	1941	1941	1941	0
523	20240617	104700	11039691	1941	1941	1941	1941	0
524	20240617	104600	11039691	1941	1941	1941	1941	0
525	20240617	104500	11039691	1941	1941	1941	1941	0
526	20240617	104400	11039691	1941	1941	1941	1941	0
527	20240617	104300	11039691	1941	1941	1941	1941	0
528	20240617	104200	11039691	1941	1941	1941	1941	1
529	20240617	104100	11037750	1941	1941	1941	1941	0
530	20240617	104000	11037750	1941	1941	1941	1941	0
531	20240617	103900	11037750	1941	1941	1941	1941	0
532	20240617	103800	11037750	1941	1941	1941	1941	0
533	20240617	103700	11037750	1941	1941	1941	1941	0
534	20240617	103600	11037750	1941	1941	1941	1941	12
535	20240617	103500	11014458	1945	1945	1945	1945	0
536	20240617	103400	11014458	1945	1945	1945	1945	0
537	20240617	103300	11014458	1945	1945	1945	1945	1
538	20240617	103200	11012513	1945	1945	1945	1945	0
539	20240617	103100	11012513	1945	1946	1946	1945	3
540	20240617	103000	11006676	1946	1946	1946	1946	0
541	20240617	102900	11006676	1946	1946	1946	1946	0
542	20240617	102800	11006676	1946	1946	1946	1946	0
543	20240617	102700	11006676	1946	1946	1946	1946	0
544	20240617	102600	11006676	1946	1946	1946	1946	0
545	20240617	102500	11006676	1946	1946	1946	1946	0
546	20240617	102400	11006676	1946	1946	1946	1946	0
547	20240617	102300	11006676	1946	1946	1946	1946	0
548	20240617	102200	11006676	1946	1946	1946	1946	0
549	20240617	102100	11006676	1946	1946	1946	1946	20
550	20240617	102000	10967756	1941	1941	1941	1941	0
551	20240617	101900	10967756	1941	1941	1941	1941	0
552	20240617	101800	10967756	1941	1941	1941	1941	0
553	20240617	101700	10967756	1941	1941	1941	1941	10
554	20240617	101600	10948346	1942	1942	1942	1942	0
555	20240617	101500	10948346	1942	1942	1942	1942	0
556	20240617	101400	10948346	1942	1942	1942	1942	0
557	20240617	101300	10948346	1942	1942	1942	1942	0
558	20240617	101200	10948346	1942	1942	1942	1942	0
559	20240617	101100	10948346	1942	1947	1947	1942	42
560	20240617	101000	10866727	1947	1947	1947	1947	1
561	20240617	100900	10864780	1947	1947	1947	1947	0
562	20240617	100800	10864780	1947	1947	1947	1947	0
563	20240617	100700	10864780	1947	1947	1947	1947	1
564	20240617	100600	10862833	1947	1947	1947	1947	0
565	20240617	100500	10862833	1947	1947	1947	1947	0
566	20240617	100400	10862833	1947	1947	1947	1947	9
567	20240617	100300	10845310	1943	1943	1943	1943	0
568	20240617	100200	10845310	1943	1943	1943	1943	0
569	20240617	100100	10845310	1943	1944	1944	1943	1445
570	20240617	100000	8036251	1947	1947	1947	1947	0
571	20240617	095900	8036251	1947	1947	1947	1947	0
572	20240617	095800	8036251	1947	1947	1947	1947	0
573	20240617	095700	8036251	1947	1947	1947	1947	0
574	20240617	095600	8036251	1947	1947	1947	1947	1
575	20240617	095500	8034304	1944	1944	1944	1944	0
576	20240617	095400	8034304	1944	1946	1946	1944	859
577	20240617	095300	6363688	1945	1945	1945	1945	0
578	20240617	095200	6363688	1945	1945	1945	1945	0
579	20240617	095100	6363688	1945	1947	1947	1945	40
580	20240617	095000	6285852	1947	1947	1947	1947	0
581	20240617	094900	6285852	1947	1947	1947	1947	0
582	20240617	094800	6285852	1947	1948	1948	1947	22
583	20240617	094700	6243013	1947	1949	1949	1947	57
584	20240617	094600	6131974	1950	1952	1952	1950	105
585	20240617	094500	5927024	1952	1952	1952	1952	0
586	20240617	094400	5927024	1952	1952	1952	1952	0
587	20240617	094300	5927024	1952	1952	1952	1952	1
588	20240617	094200	5925072	1953	1953	1953	1953	0
589	20240617	094100	5925072	1953	1953	1953	1950	23
590	20240617	094000	5880192	1953	1953	1953	1953	0
591	20240617	093900	5880192	1953	1953	1953	1953	0
592	20240617	093800	5880192	1953	1953	1953	1953	0
593	20240617	093700	5880192	1953	1948	1953	1948	201
594	20240617	093600	5487815	1952	1952	1952	1952	0
595	20240617	093500	5487815	1952	1952	1952	1952	0
596	20240617	093400	5487815	1952	1949	1952	1949	71
597	20240617	093300	5349265	1952	1947	1952	1947	6
598	20240617	093200	5337568	1952	1952	1952	1952	2
599	20240617	093100	5333664	1945	1945	1945	1945	0
600	20240617	093000	5333664	1945	1945	1945	1945	0
601	20240617	092900	5333664	1945	1946	1946	1945	36
602	20240617	092800	5263639	1947	1947	1947	1947	5
603	20240617	092700	5253904	1948	1948	1948	1948	10
604	20240617	092600	5234424	1947	1947	1947	1947	10
605	20240617	092500	5214954	1953	1953	1953	1953	34
606	20240617	092400	5148552	1953	1953	1953	1953	0
607	20240617	092300	5148552	1953	1952	1953	1952	50
608	20240617	092200	5050916	1952	1952	1952	1952	4
609	20240617	092100	5043108	1952	1952	1952	1952	2
610	20240617	092000	5039204	1953	1953	1953	1939	127
611	20240617	091900	4792797	1937	1937	1937	1937	0
612	20240617	091800	4792797	1937	1938	1938	1937	488
613	20240617	091700	3847371	1935	1955	1955	1935	480
614	20240617	091600	2914706	1955	1955	1955	1955	0
615	20240617	091500	2914706	1955	1956	1956	1955	12
616	20240617	091400	2891240	1953	1953	1953	1953	0
617	20240617	091300	2891240	1953	1953	1953	1953	0
618	20240617	091200	2891240	1953	1956	1956	1953	23
619	20240617	091100	2846283	1957	1957	1957	1957	7
620	20240617	091000	2832584	1951	1953	1953	1951	74
621	20240617	090900	2688184	1953	1955	1955	1953	5
622	20240617	090800	2678416	1969	1956	1969	1953	20
623	20240617	090700	2639320	1957	1957	1971	1956	10
624	20240617	090600	2619700	1955	1956	1970	1954	30
625	20240617	090500	2560870	1955	1957	1972	1955	9
626	20240617	090400	2543216	1959	1972	1972	1958	4
627	20240617	090300	2535355	1954	1951	1954	1951	13
628	20240617	090200	2509989	1951	1955	1977	1951	1035
629	20240617	090100	490528	1980	1969	1980	1969	10
630	20240617	090000	470827	1970	1952	1970	1952	241