KissMeData/096690/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	200300	180117134	1930	1930	1930	1930	2894
3	20240610	200200	180117134	1930	1930	1930	1930	0
4	20240610	200100	180117134	1930	1930	1930	1930	0
5	20240610	200000	180117134	1930	1930	1930	1930	0
6	20240610	195900	180117134	1930	1930	1930	1930	0
7	20240610	195800	180117134	1930	1930	1930	1930	0
8	20240610	195700	180117134	1930	1930	1930	1930	0
9	20240610	195600	180117134	1930	1930	1930	1930	0
10	20240610	195500	180117134	1930	1930	1930	1930	0
11	20240610	195400	180117134	1930	1930	1930	1930	0
12	20240610	195300	180117134	1930	1930	1930	1930	0
13	20240610	195200	180117134	1930	1930	1930	1930	0
14	20240610	195100	180117134	1930	1930	1930	1930	0
15	20240610	195000	180117134	1930	1930	1930	1930	0
16	20240610	194900	180117134	1930	1930	1930	1930	0
17	20240610	194800	180117134	1930	1930	1930	1930	0
18	20240610	194700	180117134	1930	1930	1930	1930	0
19	20240610	194600	180117134	1930	1930	1930	1930	0
20	20240610	194500	180117134	1930	1930	1930	1930	0
21	20240610	194400	180117134	1930	1930	1930	1930	0
22	20240610	194300	180117134	1930	1930	1930	1930	0
23	20240610	194200	180117134	1930	1930	1930	1930	0
24	20240610	194100	180117134	1930	1930	1930	1930	0
25	20240610	194000	180117134	1930	1930	1930	1930	0
26	20240610	193900	180117134	1930	1930	1930	1930	0
27	20240610	193800	180117134	1930	1930	1930	1930	0
28	20240610	193700	180117134	1930	1930	1930	1930	0
29	20240610	193600	180117134	1930	1930	1930	1930	0
30	20240610	193500	180117134	1930	1930	1930	1930	0
31	20240610	193400	180117134	1930	1930	1930	1930	0
32	20240610	193300	180117134	1930	1930	1930	1930	2894
33	20240610	193200	180117134	1930	1930	1930	1930	0
34	20240610	193100	180117134	1930	1930	1930	1930	0
35	20240610	193000	180117134	1930	1930	1930	1930	0
36	20240610	192900	180117134	1930	1930	1930	1930	0
37	20240610	192800	180117134	1930	1930	1930	1930	0
38	20240610	192700	180117134	1930	1930	1930	1930	0
39	20240610	192600	180117134	1930	1930	1930	1930	0
40	20240610	192500	180117134	1930	1930	1930	1930	0
41	20240610	192400	180117134	1930	1930	1930	1930	0
42	20240610	192300	180117134	1930	1930	1930	1930	0
43	20240610	192200	180117134	1930	1930	1930	1930	0
44	20240610	192100	180117134	1930	1930	1930	1930	0
45	20240610	192000	180117134	1930	1930	1930	1930	0
46	20240610	191900	180117134	1930	1930	1930	1930	0
47	20240610	191800	180117134	1930	1930	1930	1930	0
48	20240610	191700	180117134	1930	1930	1930	1930	0
49	20240610	191600	180117134	1930	1930	1930	1930	0
50	20240610	191500	180117134	1930	1930	1930	1930	0
51	20240610	191400	180117134	1930	1930	1930	1930	0
52	20240610	191300	180117134	1930	1930	1930	1930	0
53	20240610	191200	180117134	1930	1930	1930	1930	0
54	20240610	191100	180117134	1930	1930	1930	1930	0
55	20240610	191000	180117134	1930	1930	1930	1930	0
56	20240610	190900	180117134	1930	1930	1930	1930	0
57	20240610	190800	180117134	1930	1930	1930	1930	0
58	20240610	190700	180117134	1930	1930	1930	1930	0
59	20240610	190600	180117134	1930	1930	1930	1930	0
60	20240610	190500	180117134	1930	1930	1930	1930	0
61	20240610	190400	180117134	1930	1930	1930	1930	0
62	20240610	190300	180117134	1930	1930	1930	1930	2894
63	20240610	190200	180117134	1930	1930	1930	1930	0
64	20240610	190100	180117134	1930	1930	1930	1930	0
65	20240610	190000	180117134	1930	1930	1930	1930	0
66	20240610	185900	180117134	1930	1930	1930	1930	0
67	20240610	185800	180117134	1930	1930	1930	1930	0
68	20240610	185700	180117134	1930	1930	1930	1930	0
69	20240610	185600	180117134	1930	1930	1930	1930	0
70	20240610	185500	180117134	1930	1930	1930	1930	0
71	20240610	185400	180117134	1930	1930	1930	1930	0
72	20240610	185300	180117134	1930	1930	1930	1930	0
73	20240610	185200	180117134	1930	1930	1930	1930	0
74	20240610	185100	180117134	1930	1930	1930	1930	0
75	20240610	185000	180117134	1930	1930	1930	1930	0
76	20240610	184900	180117134	1930	1930	1930	1930	0
77	20240610	184800	180117134	1930	1930	1930	1930	0
78	20240610	184700	180117134	1930	1930	1930	1930	0
79	20240610	184600	180117134	1930	1930	1930	1930	0
80	20240610	184500	180117134	1930	1930	1930	1930	0
81	20240610	184400	180117134	1930	1930	1930	1930	0
82	20240610	184300	180117134	1930	1930	1930	1930	0
83	20240610	184200	180117134	1930	1930	1930	1930	0
84	20240610	184100	180117134	1930	1930	1930	1930	0
85	20240610	184000	180117134	1930	1930	1930	1930	0
86	20240610	183900	180117134	1930	1930	1930	1930	0
87	20240610	183800	180117134	1930	1930	1930	1930	0
88	20240610	183700	180117134	1930	1930	1930	1930	0
89	20240610	183600	180117134	1930	1930	1930	1930	0
90	20240610	183500	180117134	1930	1930	1930	1930	0
91	20240610	183400	180117134	1930	1930	1930	1930	0
92	20240610	183300	180117134	1930	1930	1930	1930	2894
93	20240610	183200	180117134	1930	1930	1930	1930	0
94	20240610	183100	180117134	1930	1930	1930	1930	0
95	20240610	183000	180117134	1930	1930	1930	1930	0
96	20240610	182900	180117134	1930	1930	1930	1930	0
97	20240610	182800	180117134	1930	1930	1930	1930	0
98	20240610	182700	180117134	1930	1930	1930	1930	0
99	20240610	182600	180117134	1930	1930	1930	1930	0
100	20240610	182500	180117134	1930	1930	1930	1930	0
101	20240610	182400	180117134	1930	1930	1930	1930	0
102	20240610	182300	180117134	1930	1930	1930	1930	0
103	20240610	182200	180117134	1930	1930	1930	1930	0
104	20240610	182100	180117134	1930	1930	1930	1930	0
105	20240610	182000	180117134	1930	1930	1930	1930	0
106	20240610	181900	180117134	1930	1930	1930	1930	0
107	20240610	181800	180117134	1930	1930	1930	1930	0
108	20240610	181700	180117134	1930	1930	1930	1930	0
109	20240610	181600	180117134	1930	1930	1930	1930	0
110	20240610	181500	180117134	1930	1930	1930	1930	0
111	20240610	181400	180117134	1930	1930	1930	1930	0
112	20240610	181300	180117134	1930	1930	1930	1930	0
113	20240610	181200	180117134	1930	1930	1930	1930	0
114	20240610	181100	180117134	1930	1930	1930	1930	0
115	20240610	181000	180117134	1930	1930	1930	1930	0
116	20240610	180900	180117134	1930	1930	1930	1930	0
117	20240610	180800	180117134	1930	1930	1930	1930	0
118	20240610	180700	180117134	1930	1930	1930	1930	0
119	20240610	180600	180117134	1930	1930	1930	1930	0
120	20240610	180500	180117134	1930	1930	1930	1930	0
121	20240610	180400	180117134	1930	1930	1930	1930	0
122	20240610	180300	180117134	1930	1930	1930	1930	2894
123	20240610	180200	180117134	1930	1930	1930	1930	0
124	20240610	180100	180117134	1930	1930	1930	1930	0
125	20240610	180000	180117134	1930	1930	1930	1930	0
126	20240610	175900	180117134	1930	1930	1930	1930	0
127	20240610	175800	180117134	1930	1930	1930	1930	0
128	20240610	175700	180117134	1930	1930	1930	1930	0
129	20240610	175600	180117134	1930	1930	1930	1930	0
130	20240610	175500	180117134	1930	1930	1930	1930	0
131	20240610	175400	180117134	1930	1930	1930	1930	0
132	20240610	175300	180117134	1930	1930	1930	1930	0
133	20240610	175200	180117134	1930	1930	1930	1930	0
134	20240610	175100	180117134	1930	1930	1930	1930	0
135	20240610	175000	180117134	1930	1930	1930	1930	0
136	20240610	174900	180117134	1930	1930	1930	1930	0
137	20240610	174800	180117134	1930	1930	1930	1930	0
138	20240610	174700	180117134	1930	1930	1930	1930	0
139	20240610	174600	180117134	1930	1930	1930	1930	0
140	20240610	174500	180117134	1930	1930	1930	1930	0
141	20240610	174400	180117134	1930	1930	1930	1930	0
142	20240610	174300	180117134	1930	1930	1930	1930	0
143	20240610	174200	180117134	1930	1930	1930	1930	0
144	20240610	174100	180117134	1930	1930	1930	1930	0
145	20240610	174000	180117134	1930	1930	1930	1930	0
146	20240610	173900	180117134	1930	1930	1930	1930	0
147	20240610	173800	180117134	1930	1930	1930	1930	0
148	20240610	173700	180117134	1930	1930	1930	1930	0
149	20240610	173600	180117134	1930	1930	1930	1930	0
150	20240610	173500	180117134	1930	1930	1930	1930	0
151	20240610	173400	180117134	1930	1930	1930	1930	0
152	20240610	173300	180117134	1930	1930	1930	1930	2894
153	20240610	173200	180117134	1930	1930	1930	1930	0
154	20240610	173100	180117134	1930	1930	1930	1930	0
155	20240610	173000	180117134	1930	1930	1930	1930	0
156	20240610	172900	180117134	1930	1930	1930	1930	0
157	20240610	172800	180117134	1930	1930	1930	1930	0
158	20240610	172700	180117134	1930	1930	1930	1930	0
159	20240610	172600	180117134	1930	1930	1930	1930	0
160	20240610	172500	180117134	1930	1930	1930	1930	0
161	20240610	172400	180117134	1930	1930	1930	1930	0
162	20240610	172300	180117134	1930	1930	1930	1930	0
163	20240610	172200	180117134	1930	1930	1930	1930	0
164	20240610	172100	180117134	1930	1930	1930	1930	0
165	20240610	172000	180117134	1930	1930	1930	1930	0
166	20240610	171900	180117134	1930	1930	1930	1930	0
167	20240610	171800	180117134	1930	1930	1930	1930	0
168	20240610	171700	180117134	1930	1930	1930	1930	0
169	20240610	171600	180117134	1930	1930	1930	1930	0
170	20240610	171500	180117134	1930	1930	1930	1930	0
171	20240610	171400	180117134	1930	1930	1930	1930	0
172	20240610	171300	180117134	1930	1930	1930	1930	0
173	20240610	171200	180117134	1930	1930	1930	1930	0
174	20240610	171100	180117134	1930	1930	1930	1930	0
175	20240610	171000	180117134	1930	1930	1930	1930	0
176	20240610	170900	180117134	1930	1930	1930	1930	0
177	20240610	170800	180117134	1930	1930	1930	1930	0
178	20240610	170700	180117134	1930	1930	1930	1930	0
179	20240610	170600	180117134	1930	1930	1930	1930	0
180	20240610	170500	180117134	1930	1930	1930	1930	0
181	20240610	170400	180117134	1930	1930	1930	1930	0
182	20240610	170300	180117134	1930	1930	1930	1930	2894
183	20240610	170200	180117134	1930	1930	1930	1930	0
184	20240610	170100	180117134	1930	1930	1930	1930	0
185	20240610	170000	180117134	1930	1930	1930	1930	0
186	20240610	165900	180117134	1930	1930	1930	1930	0
187	20240610	165800	180117134	1930	1930	1930	1930	0
188	20240610	165700	180117134	1930	1930	1930	1930	0
189	20240610	165600	180117134	1930	1930	1930	1930	0
190	20240610	165500	180117134	1930	1930	1930	1930	0
191	20240610	165400	180117134	1930	1930	1930	1930	0
192	20240610	165300	180117134	1930	1930	1930	1930	0
193	20240610	165200	180117134	1930	1930	1930	1930	0
194	20240610	165100	180117134	1930	1930	1930	1930	0
195	20240610	165000	180117134	1930	1930	1930	1930	0
196	20240610	164900	180117134	1930	1930	1930	1930	0
197	20240610	164800	180117134	1930	1930	1930	1930	0
198	20240610	164700	180117134	1930	1930	1930	1930	0
199	20240610	164600	180117134	1930	1930	1930	1930	0
200	20240610	164500	180117134	1930	1930	1930	1930	0
201	20240610	164400	180117134	1930	1930	1930	1930	0
202	20240610	164300	180117134	1930	1930	1930	1930	0
203	20240610	164200	180117134	1930	1930	1930	1930	0
204	20240610	164100	180117134	1930	1930	1930	1930	0
205	20240610	164000	180117134	1930	1930	1930	1930	0
206	20240610	163900	180117134	1930	1930	1930	1930	0
207	20240610	163800	180117134	1930	1930	1930	1930	0
208	20240610	163700	180117134	1930	1930	1930	1930	0
209	20240610	163600	180117134	1930	1930	1930	1930	0
210	20240610	163500	180117134	1930	1930	1930	1930	0
211	20240610	163400	180117134	1930	1930	1930	1930	0
212	20240610	163300	180117134	1930	1930	1930	1930	2894
213	20240610	163200	180117134	1930	1930	1930	1930	0
214	20240610	163100	180117134	1930	1930	1930	1930	0
215	20240610	163000	180117134	1930	1930	1930	1930	0
216	20240610	162900	180117134	1930	1930	1930	1930	0
217	20240610	162800	180117134	1930	1930	1930	1930	0
218	20240610	162700	180117134	1930	1930	1930	1930	0
219	20240610	162600	180117134	1930	1930	1930	1930	0
220	20240610	162500	180117134	1930	1930	1930	1930	0
221	20240610	162400	180117134	1930	1930	1930	1930	0
222	20240610	162300	180117134	1930	1930	1930	1930	0
223	20240610	162200	180117134	1930	1930	1930	1930	0
224	20240610	162100	180117134	1930	1930	1930	1930	0
225	20240610	162000	180117134	1930	1930	1930	1930	0
226	20240610	161900	180117134	1930	1930	1930	1930	0
227	20240610	161800	180117134	1930	1930	1930	1930	0
228	20240610	161700	180117134	1930	1930	1930	1930	0
229	20240610	161600	180117134	1930	1930	1930	1930	0
230	20240610	161500	180117134	1930	1930	1930	1930	0
231	20240610	161400	180117134	1930	1930	1930	1930	0
232	20240610	161300	180117134	1930	1930	1930	1930	0
233	20240610	161200	180117134	1930	1930	1930	1930	0
234	20240610	161100	180117134	1930	1930	1930	1930	0
235	20240610	161000	180117134	1930	1930	1930	1930	0
236	20240610	160900	180117134	1930	1930	1930	1930	0
237	20240610	160800	180117134	1930	1930	1930	1930	0
238	20240610	160700	180117134	1930	1930	1930	1930	0
239	20240610	160600	180117134	1930	1930	1930	1930	0
240	20240610	160500	180117134	1930	1930	1930	1930	0
241	20240610	160400	180117134	1930	1930	1930	1930	0
242	20240610	160300	180117134	1930	1930	1930	1930	2894
243	20240610	160200	180117134	1930	1930	1930	1930	0
244	20240610	160100	180117134	1930	1930	1930	1930	0
245	20240610	160000	180117134	1930	1930	1930	1930	0
246	20240610	155900	180117134	1930	1930	1930	1930	0
247	20240610	155800	180117134	1930	1930	1930	1930	0
248	20240610	155700	180117134	1930	1930	1930	1930	0
249	20240610	155600	180117134	1930	1930	1930	1930	0
250	20240610	155500	180117134	1930	1930	1930	1930	0
251	20240610	155400	180117134	1930	1930	1930	1930	0
252	20240610	155300	180117134	1930	1930	1930	1930	0
253	20240610	155200	180117134	1930	1930	1930	1930	0
254	20240610	155100	180117134	1930	1930	1930	1930	0
255	20240610	155000	180117134	1930	1930	1930	1930	0
256	20240610	154900	180117134	1930	1930	1930	1930	0
257	20240610	154800	180117134	1930	1930	1930	1930	0
258	20240610	154700	180117134	1930	1930	1930	1930	0
259	20240610	154600	180117134	1930	1930	1930	1930	0
260	20240610	154500	180117134	1930	1930	1930	1930	0
261	20240610	154400	180117134	1930	1930	1930	1930	0
262	20240610	154300	180117134	1930	1930	1930	1930	0
263	20240610	154200	180117134	1930	1930	1930	1930	0
264	20240610	154100	180117134	1930	1930	1930	1930	0
265	20240610	154000	180117134	1930	1930	1930	1930	0
266	20240610	153900	180117134	1930	1930	1930	1930	0
267	20240610	153800	180117134	1930	1930	1930	1930	0
268	20240610	153700	180117134	1930	1930	1930	1930	0
269	20240610	153600	180117134	1930	1930	1930	1930	0
270	20240610	153500	180117134	1930	1930	1930	1930	0
271	20240610	153400	180117134	1930	1930	1930	1930	0
272	20240610	153300	180117134	1930	1930	1930	1930	2894
273	20240610	153200	180117134	1930	1930	1930	1930	0
274	20240610	153100	180117134	1930	1930	1930	1930	0
275	20240610	153000	180117134	1930	1930	1930	1930	2894
276	20240610	152900	174531714	1930	1930	1930	1930	0
277	20240610	152800	174531714	1930	1930	1930	1930	0
278	20240610	152700	174531714	1930	1930	1930	1930	0
279	20240610	152600	174531714	1930	1930	1930	1930	0
280	20240610	152500	174531714	1930	1930	1930	1930	0
281	20240610	152400	174531714	1930	1930	1930	1930	0
282	20240610	152300	174531714	1930	1930	1930	1930	0
283	20240610	152200	174531714	1930	1930	1930	1930	0
284	20240610	152100	174531714	1930	1930	1930	1930	0
285	20240610	152000	174531714	1930	1930	1930	1930	0
286	20240610	151900	174531714	1930	1930	1930	1930	89
287	20240610	151800	174359944	1930	1930	1930	1930	0
288	20240610	151700	174359944	1930	1930	1930	1930	0
289	20240610	151600	174359944	1930	1930	1930	1930	50
290	20240610	151500	174263444	1930	1930	1930	1930	0
291	20240610	151400	174263444	1930	1930	1930	1930	0
292	20240610	151300	174263444	1930	1930	1930	1930	52
293	20240610	151200	174163084	1933	1933	1933	1933	10
294	20240610	151100	174143754	1933	1933	1933	1933	732
295	20240610	151000	172728798	1930	1930	1930	1930	2020
296	20240610	150900	168830198	1929	1929	1929	1928	7258
297	20240610	150800	154829752	1930	1930	1930	1930	0
298	20240610	150700	154829752	1930	1930	1930	1930	2000
299	20240610	150600	150969752	1930	1930	1930	1930	0
300	20240610	150500	150969752	1930	1930	1930	1930	0
301	20240610	150400	150969752	1930	1930	1930	1930	0
302	20240610	150300	150969752	1930	1930	1930	1930	1000
303	20240610	150200	149039752	1929	1929	1929	1929	0
304	20240610	150100	149039752	1929	1930	1930	1929	1323
305	20240610	150000	146486384	1935	1935	1935	1935	0
306	20240610	145900	146486384	1935	1935	1935	1935	0
307	20240610	145800	146486384	1935	1935	1935	1935	811
308	20240610	145700	144917099	1935	1935	1935	1935	0
309	20240610	145600	144917099	1935	1935	1935	1935	0
310	20240610	145500	144917099	1935	1935	1935	1935	30
311	20240610	145400	144859049	1935	1935	1935	1935	84
312	20240610	145300	144696509	1935	1934	1935	1934	2000
313	20240610	145200	140826615	1935	1935	1935	1935	0
314	20240610	145100	140826615	1935	1935	1935	1935	40
315	20240610	145000	140749215	1935	1935	1935	1935	0
316	20240610	144900	140749215	1935	1935	1935	1935	0
317	20240610	144800	140749215	1935	1935	1935	1935	0
318	20240610	144700	140749215	1935	1935	1935	1935	0
319	20240610	144600	140749215	1935	1935	1935	1935	0
320	20240610	144500	140749215	1935	1935	1935	1935	0
321	20240610	144400	140749215	1935	1935	1935	1935	0
322	20240610	144300	140749215	1935	1935	1935	1935	0
323	20240610	144200	140749215	1935	1935	1935	1935	0
324	20240610	144100	140749215	1935	1935	1935	1935	0
325	20240610	144000	140749215	1935	1935	1935	1935	0
326	20240610	143900	140749215	1935	1934	1935	1934	2376
327	20240610	143800	136151864	1929	1929	1929	1929	0
328	20240610	143700	136151864	1929	1929	1929	1929	0
329	20240610	143600	136151864	1929	1929	1929	1929	0
330	20240610	143500	136151864	1929	1929	1929	1929	0
331	20240610	143400	136151864	1929	1929	1929	1929	0
332	20240610	143300	136151864	1929	1929	1929	1929	0
333	20240610	143200	136151864	1929	1929	1929	1929	0
334	20240610	143100	136151864	1929	1929	1929	1929	3
335	20240610	143000	136146077	1928	1928	1928	1928	0
336	20240610	142900	136146077	1928	1928	1928	1928	0
337	20240610	142800	136146077	1928	1928	1928	1928	0
338	20240610	142700	136146077	1928	1928	1928	1928	0
339	20240610	142600	136146077	1928	1928	1928	1928	0
340	20240610	142500	136146077	1928	1928	1928	1928	0
341	20240610	142400	136146077	1928	1928	1928	1928	0
342	20240610	142300	136146077	1928	1928	1928	1928	0
343	20240610	142200	136146077	1928	1928	1928	1928	0
344	20240610	142100	136146077	1928	1928	1928	1928	0
345	20240610	142000	136146077	1928	1928	1928	1928	0
346	20240610	141900	136146077	1928	1928	1928	1928	0
347	20240610	141800	136146077	1928	1928	1928	1928	0
348	20240610	141700	136146077	1928	1928	1928	1928	0
349	20240610	141600	136146077	1928	1928	1928	1928	0
350	20240610	141500	136146077	1928	1928	1928	1928	0
351	20240610	141400	136146077	1928	1928	1928	1928	689
352	20240610	141300	134817685	1934	1934	1934	1934	0
353	20240610	141200	134817685	1934	1934	1934	1934	0
354	20240610	141100	134817685	1934	1934	1934	1934	1
355	20240610	141000	134815751	1934	1934	1934	1934	0
356	20240610	140900	134815751	1934	1934	1934	1934	0
357	20240610	140800	134815751	1934	1934	1934	1934	1
358	20240610	140700	134813817	1926	1930	1930	1926	486
359	20240610	140600	133877115	1934	1934	1934	1934	1
360	20240610	140500	133875181	1930	1930	1930	1930	0
361	20240610	140400	133875181	1930	1930	1930	1930	0
362	20240610	140300	133875181	1930	1930	1930	1930	0
363	20240610	140200	133875181	1930	1930	1930	1930	46
364	20240610	140100	133786401	1930	1931	1931	1930	482
365	20240610	140000	132856114	1930	1930	1930	1930	0
366	20240610	135900	132856114	1930	1930	1930	1930	0
367	20240610	135800	132856114	1930	1930	1930	1930	0
368	20240610	135700	132856114	1930	1930	1930	1930	0
369	20240610	135600	132856114	1930	1930	1930	1930	0
370	20240610	135500	132856114	1930	1930	1930	1930	0
371	20240610	135400	132856114	1930	1930	1930	1930	0
372	20240610	135300	132856114	1930	1930	1930	1930	306
373	20240610	135200	132265534	1930	1930	1930	1930	0
374	20240610	135100	132265534	1930	1929	1930	1929	2556
375	20240610	135000	127332666	1930	1930	1930	1930	0
376	20240610	134900	127332666	1930	1930	1930	1930	5
377	20240610	134800	127323016	1932	1932	1932	1932	1
378	20240610	134700	127321084	1927	1927	1927	1927	1400
379	20240610	134600	124623284	1930	1930	1930	1930	0
380	20240610	134500	124623284	1930	1930	1930	1930	0
381	20240610	134400	124623284	1930	1930	1930	1930	0
382	20240610	134300	124623284	1930	1930	1930	1930	1000
383	20240610	134200	122693284	1930	1930	1930	1930	1
384	20240610	134100	122691354	1930	1930	1930	1930	0
385	20240610	134000	122691354	1930	1930	1930	1930	0
386	20240610	133900	122691354	1930	1930	1930	1930	0
387	20240610	133800	122691354	1930	1930	1930	1930	952
388	20240610	133700	120853994	1930	1930	1930	1930	0
389	20240610	133600	120853994	1930	1930	1930	1930	1062
390	20240610	133500	118804334	1935	1935	1935	1935	0
391	20240610	133400	118804334	1935	1935	1935	1935	0
392	20240610	133300	118804334	1935	1935	1935	1935	0
393	20240610	133200	118804334	1935	1935	1935	1935	0
394	20240610	133100	118804334	1935	1935	1935	1935	0
395	20240610	133000	118804334	1935	1935	1935	1935	0
396	20240610	132900	118804334	1935	1935	1935	1935	0
397	20240610	132800	118804334	1935	1935	1935	1935	0
398	20240610	132700	118804334	1935	1935	1935	1935	0
399	20240610	132600	118804334	1935	1935	1935	1935	0
400	20240610	132500	118804334	1935	1935	1935	1935	0
401	20240610	132400	118804334	1935	1935	1935	1935	0
402	20240610	132300	118804334	1935	1935	1935	1935	0
403	20240610	132200	118804334	1935	1935	1935	1935	1
404	20240610	132100	118802399	1935	1935	1935	1935	100
405	20240610	132000	118608899	1936	1936	1936	1936	0
406	20240610	131900	118608899	1936	1936	1936	1936	0
407	20240610	131800	118608899	1936	1936	1936	1936	100
408	20240610	131700	118415299	1937	1937	1937	1937	0
409	20240610	131600	118415299	1937	1937	1937	1937	0
410	20240610	131500	118415299	1937	1937	1937	1937	0
411	20240610	131400	118415299	1937	1937	1937	1937	0
412	20240610	131300	118415299	1937	1937	1937	1937	0
413	20240610	131200	118415299	1937	1937	1937	1937	0
414	20240610	131100	118415299	1937	1937	1937	1937	0
415	20240610	131000	118415299	1937	1937	1937	1937	0
416	20240610	130900	118415299	1937	1930	1937	1930	77
417	20240610	130800	118266647	1930	1922	1930	1922	719
418	20240610	130700	116880977	1922	1922	1922	1922	0
419	20240610	130600	116880977	1922	1922	1922	1922	20
420	20240610	130500	116842537	1928	1928	1928	1928	0
421	20240610	130400	116842537	1928	1928	1928	1928	0
422	20240610	130300	116842537	1928	1928	1928	1928	0
423	20240610	130200	116842537	1928	1928	1928	1928	0
424	20240610	130100	116842537	1928	1928	1928	1928	0
425	20240610	130000	116842537	1928	1928	1928	1928	0
426	20240610	125900	116842537	1928	1928	1928	1928	0
427	20240610	125800	116842537	1928	1928	1928	1928	0
428	20240610	125700	116842537	1928	1928	1928	1928	0
429	20240610	125600	116842537	1928	1928	1928	1928	0
430	20240610	125500	116842537	1928	1928	1928	1928	0
431	20240610	125400	116842537	1928	1928	1928	1928	0
432	20240610	125300	116842537	1928	1928	1928	1928	0
433	20240610	125200	116842537	1928	1928	1928	1928	0
434	20240610	125100	116842537	1928	1928	1928	1928	0
435	20240610	125000	116842537	1928	1928	1928	1928	0
436	20240610	124900	116842537	1928	1928	1928	1928	3
437	20240610	124800	116836753	1927	1927	1927	1927	0
438	20240610	124700	116836753	1927	1927	1927	1927	130
439	20240610	124600	116586243	1921	1921	1921	1921	0
440	20240610	124500	116586243	1921	1921	1921	1921	0
441	20240610	124400	116586243	1921	1921	1921	1921	0
442	20240610	124300	116586243	1921	1921	1921	1921	0
443	20240610	124200	116586243	1921	1921	1921	1921	0
444	20240610	124100	116586243	1921	1921	1921	1921	0
445	20240610	124000	116586243	1921	1921	1921	1921	0
446	20240610	123900	116586243	1921	1921	1921	1921	0
447	20240610	123800	116586243	1921	1921	1921	1921	30
448	20240610	123700	116528613	1920	1920	1920	1920	0
449	20240610	123600	116528613	1920	1920	1920	1920	0
450	20240610	123500	116528613	1920	1920	1920	1920	0
451	20240610	123400	116528613	1920	1920	1920	1920	0
452	20240610	123300	116528613	1920	1920	1920	1920	0
453	20240610	123200	116528613	1920	1920	1920	1920	1
454	20240610	123100	116526693	1927	1927	1927	1927	0
455	20240610	123000	116526693	1927	1927	1927	1927	0
456	20240610	122900	116526693	1927	1927	1927	1927	10
457	20240610	122800	116507423	1928	1928	1928	1928	0
458	20240610	122700	116507423	1928	1928	1928	1928	0
459	20240610	122600	116507423	1928	1928	1928	1928	0
460	20240610	122500	116507423	1928	1928	1928	1928	0
461	20240610	122400	116507423	1928	1928	1928	1928	0
462	20240610	122300	116507423	1928	1928	1928	1928	0
463	20240610	122200	116507423	1928	1928	1928	1928	0
464	20240610	122100	116507423	1928	1928	1928	1928	0
465	20240610	122000	116507423	1928	1928	1928	1928	0
466	20240610	121900	116507423	1928	1928	1928	1928	0
467	20240610	121800	116507423	1928	1928	1928	1928	0
468	20240610	121700	116507423	1928	1928	1928	1928	0
469	20240610	121600	116507423	1928	1928	1928	1928	0
470	20240610	121500	116507423	1928	1928	1928	1928	0
471	20240610	121400	116507423	1928	1928	1928	1928	205
472	20240610	121300	116112183	1928	1928	1928	1928	0
473	20240610	121200	116112183	1928	1928	1928	1928	2593
474	20240610	121100	111112879	1929	1929	1929	1929	0
475	20240610	121000	111112879	1929	1929	1929	1929	1
476	20240610	120900	111110950	1920	1920	1920	1920	0
477	20240610	120800	111110950	1920	1920	1920	1920	0
478	20240610	120700	111110950	1920	1920	1920	1920	0
479	20240610	120600	111110950	1920	1920	1920	1920	0
480	20240610	120500	111110950	1920	1920	1920	1920	0
481	20240610	120400	111110950	1920	1920	1920	1920	0
482	20240610	120300	111110950	1920	1922	1922	1920	5000
483	20240610	120200	101508510	1920	1920	1920	1920	0
484	20240610	120100	101508510	1920	1920	1920	1920	0
485	20240610	120000	101508510	1920	1920	1920	1920	0
486	20240610	115900	101508510	1920	1924	1924	1920	4000
487	20240610	115800	93823656	1924	1924	1924	1924	0
488	20240610	115700	93823656	1924	1924	1924	1924	0
489	20240610	115600	93823656	1924	1924	1924	1924	0
490	20240610	115500	93823656	1924	1924	1924	1924	0
491	20240610	115400	93823656	1924	1924	1924	1924	0
492	20240610	115300	93823656	1924	1924	1924	1924	124
493	20240610	115200	93585080	1924	1926	1926	1924	994
494	20240610	115100	91671144	1937	1937	1937	1937	0
495	20240610	115000	91671144	1937	1937	1937	1937	0
496	20240610	114900	91671144	1937	1937	1937	1937	0
497	20240610	114800	91671144	1937	1937	1937	1937	0
498	20240610	114700	91671144	1937	1937	1937	1937	0
499	20240610	114600	91671144	1937	1937	1937	1937	0
500	20240610	114500	91671144	1937	1937	1937	1937	0
501	20240610	114400	91671144	1937	1937	1937	1937	0
502	20240610	114300	91671144	1937	1937	1937	1937	0
503	20240610	114200	91671144	1937	1937	1937	1937	0
504	20240610	114100	91671144	1937	1937	1937	1937	44
505	20240610	114000	91585916	1938	1938	1938	1938	5
506	20240610	113900	91576226	1939	1939	1939	1939	0
507	20240610	113800	91576226	1939	1939	1939	1939	0
508	20240610	113700	91576226	1939	1939	1939	1939	0
509	20240610	113600	91576226	1939	1939	1939	1939	0
510	20240610	113500	91576226	1939	1939	1939	1939	0
511	20240610	113400	91576226	1939	1939	1939	1939	50
512	20240610	113300	91479276	1926	1926	1926	1926	0
513	20240610	113200	91479276	1926	1926	1926	1926	0
514	20240610	113100	91479276	1926	1926	1926	1926	0
515	20240610	113000	91479276	1926	1926	1926	1926	0
516	20240610	112900	91479276	1926	1926	1926	1926	0
517	20240610	112800	91479276	1926	1926	1926	1926	0
518	20240610	112700	91479276	1926	1926	1926	1926	0
519	20240610	112600	91479276	1926	1929	1929	1926	10000
520	20240610	112500	72214817	1930	1930	1930	1930	0
521	20240610	112400	72214817	1930	1930	1930	1930	0
522	20240610	112300	72214817	1930	1940	1940	1930	10001
523	20240610	112200	52904152	1938	1938	1938	1938	0
524	20240610	112100	52904152	1938	1938	1938	1938	1
525	20240610	112000	52902214	1938	1938	1938	1938	0
526	20240610	111900	52902214	1938	1938	1938	1938	0
527	20240610	111800	52902214	1938	1938	1938	1938	0
528	20240610	111700	52902214	1938	1938	1938	1938	0
529	20240610	111600	52902214	1938	1938	1938	1938	0
530	20240610	111500	52902214	1938	1938	1938	1938	0
531	20240610	111400	52902214	1938	1938	1938	1938	0
532	20240610	111300	52902214	1938	1938	1938	1938	0
533	20240610	111200	52902214	1938	1938	1938	1938	0
534	20240610	111100	52902214	1938	1938	1938	1938	0
535	20240610	111000	52902214	1938	1938	1938	1938	0
536	20240610	110900	52902214	1938	1938	1938	1938	0
537	20240610	110800	52902214	1938	1938	1938	1938	0
538	20240610	110700	52902214	1938	1940	1940	1938	1004
539	20240610	110600	50956450	1940	1940	1940	1940	0
540	20240610	110500	50956450	1940	1940	1940	1940	0
541	20240610	110400	50956450	1940	1940	1940	1940	0
542	20240610	110300	50956450	1940	1940	1940	1940	0
543	20240610	110200	50956450	1940	1940	1940	1940	0
544	20240610	110100	50956450	1940	1940	1940	1940	0
545	20240610	110000	50956450	1940	1940	1940	1940	5
546	20240610	105900	50946750	1940	1940	1940	1940	105
547	20240610	105800	50743050	1940	1940	1940	1940	0
548	20240610	105700	50743050	1940	1940	1940	1940	10
549	20240610	105600	50723650	1941	1941	1941	1941	0
550	20240610	105500	50723650	1941	1941	1941	1941	0
551	20240610	105400	50723650	1941	1941	1941	1941	0
552	20240610	105300	50723650	1941	1941	1941	1941	0
553	20240610	105200	50723650	1941	1941	1941	1941	123
554	20240610	105100	50484907	1942	1941	1942	1941	274
555	20240610	105000	49953045	1942	1941	1942	1941	100
556	20240610	104900	49758931	1941	1941	1941	1941	0
557	20240610	104800	49758931	1941	1941	1941	1941	50
558	20240610	104700	49661881	1941	1941	1941	1941	1
559	20240610	104600	49659940	1941	1941	1941	1941	0
560	20240610	104500	49659940	1941	1941	1941	1941	0
561	20240610	104400	49659940	1941	1941	1941	1941	0
562	20240610	104300	49659940	1941	1941	1941	1941	0
563	20240610	104200	49659940	1941	1941	1941	1941	0
564	20240610	104100	49659940	1941	1941	1941	1941	0
565	20240610	104000	49659940	1941	1941	1941	1941	6
566	20240610	103900	49648294	1941	1941	1941	1941	0
567	20240610	103800	49648294	1941	1941	1941	1941	0
568	20240610	103700	49648294	1941	1941	1941	1941	0
569	20240610	103600	49648294	1941	1941	1941	1941	0
570	20240610	103500	49648294	1941	1941	1941	1941	0
571	20240610	103400	49648294	1941	1941	1941	1941	0
572	20240610	103300	49648294	1941	1941	1941	1941	0
573	20240610	103200	49648294	1941	1941	1941	1941	1
574	20240610	103100	49646353	1932	1932	1932	1932	0
575	20240610	103000	49646353	1932	1932	1932	1932	0
576	20240610	102900	49646353	1932	1932	1932	1932	0
577	20240610	102800	49646353	1932	1932	1932	1932	4
578	20240610	102700	49638625	1939	1939	1939	1939	0
579	20240610	102600	49638625	1939	1939	1939	1939	0
580	20240610	102500	49638625	1939	1939	1939	1939	1000
581	20240610	102400	47699625	1940	1940	1940	1940	0
582	20240610	102300	47699625	1940	1940	1940	1940	0
583	20240610	102200	47699625	1940	1940	1940	1940	0
584	20240610	102100	47699625	1940	1940	1940	1940	0
585	20240610	102000	47699625	1940	1940	1940	1940	0
586	20240610	101900	47699625	1940	1940	1940	1940	0
587	20240610	101800	47699625	1940	1940	1940	1940	0
588	20240610	101700	47699625	1940	1940	1940	1940	1001
589	20240610	101600	45757685	1940	1940	1940	1940	0
590	20240610	101500	45757685	1940	1940	1940	1940	0
591	20240610	101400	45757685	1940	1940	1940	1940	0
592	20240610	101300	45757685	1940	1940	1940	1940	0
593	20240610	101200	45757685	1940	1940	1940	1940	0
594	20240610	101100	45757685	1940	1940	1940	1939	92
595	20240610	101000	45579295	1940	1939	1940	1939	73
596	20240610	100900	45437734	1940	1940	1940	1940	50
597	20240610	100800	45340734	1940	1940	1940	1940	1
598	20240610	100700	45338794	1940	1940	1940	1940	1
599	20240610	100600	45336854	1940	1940	1940	1940	0
600	20240610	100500	45336854	1940	1940	1940	1940	18
601	20240610	100400	45301934	1940	1940	1940	1940	1
602	20240610	100300	45299994	1930	1930	1930	1930	0
603	20240610	100200	45299994	1930	1931	1931	1930	100
604	20240610	100100	45106993	1930	1930	1930	1930	0
605	20240610	100000	45106993	1930	1930	1930	1930	1
606	20240610	095900	45105063	1940	1940	1940	1940	0
607	20240610	095800	45105063	1940	1940	1940	1940	0
608	20240610	095700	45105063	1940	1940	1940	1940	1
609	20240610	095600	45103123	1940	1940	1940	1940	0
610	20240610	095500	45103123	1940	1940	1940	1940	0
611	20240610	095400	45103123	1940	1940	1940	1940	0
612	20240610	095300	45103123	1940	1940	1940	1940	0
613	20240610	095200	45103123	1940	1940	1940	1940	0
614	20240610	095100	45103123	1940	1940	1940	1940	0
615	20240610	095000	45103123	1940	1940	1940	1940	4
616	20240610	094900	45095363	1940	1940	1940	1940	10
617	20240610	094800	45075963	1927	1927	1927	1927	0
618	20240610	094700	45075963	1927	1927	1927	1927	0
619	20240610	094600	45075963	1927	1927	1927	1927	0
620	20240610	094500	45075963	1927	1927	1927	1927	0
621	20240610	094400	45075963	1927	1927	1927	1927	0
622	20240610	094300	45075963	1927	1927	1927	1927	3
623	20240610	094200	45070182	1927	1927	1927	1927	0
624	20240610	094100	45070182	1927	1940	1940	1927	1340
625	20240610	094000	42476193	1940	1940	1940	1940	0
626	20240610	093900	42476193	1940	1940	1940	1940	0
627	20240610	093800	42476193	1940	1940	1940	1940	1
628	20240610	093700	42474253	1941	1941	1941	1941	0
629	20240610	093600	42474253	1941	1941	1941	1941	0
630	20240610	093500	42474253	1941	1941	1941	1941	0
631	20240610	093400	42474253	1941	1941	1941	1941	1
632	20240610	093300	42472312	1941	1940	1941	1939	3011
633	20240610	093200	36630972	1940	1940	1940	1940	0
634	20240610	093100	36630972	1940	1940	1940	1940	0
635	20240610	093000	36630972	1940	1940	1940	1940	40
636	20240610	092900	36553372	1945	1958	1958	1945	81
637	20240610	092800	36395700	1958	1958	1958	1958	0
638	20240610	092700	36395700	1958	1958	1958	1958	0
639	20240610	092600	36395700	1958	1958	1958	1958	0
640	20240610	092500	36395700	1958	1958	1958	1958	0
641	20240610	092400	36395700	1958	1958	1958	1958	0
642	20240610	092300	36395700	1958	1958	1958	1958	2
643	20240610	092200	36391784	1958	1958	1958	1958	2764
644	20240610	092100	30979872	1958	1958	1958	1958	0
645	20240610	092000	30979872	1958	1958	1958	1958	0
646	20240610	091900	30979872	1958	1940	1959	1940	332
647	20240610	091800	30333738	1924	1927	1927	1924	64
648	20240610	091700	30210549	1940	1940	1940	1940	0
649	20240610	091600	30210549	1940	1940	1940	1940	0
650	20240610	091500	30210549	1940	1931	1940	1929	2119
651	20240610	091400	26118989	1932	1932	1932	1932	0
652	20240610	091300	26118989	1932	1928	1932	1928	440
653	20240610	091200	25270225	1928	1924	1928	1924	7
654	20240610	091100	25256745	1924	1924	1924	1924	46
655	20240610	091000	25168241	1924	1923	1924	1919	3702
656	20240610	090900	18057762	1923	1925	1926	1923	302
657	20240610	090800	17476510	1929	1929	1929	1929	0
658	20240610	090700	17476510	1929	1929	1929	1929	0
659	20240610	090600	17476510	1929	1929	1929	1929	0
660	20240610	090500	17476510	1929	1929	1929	1929	1
661	20240610	090400	17474581	1916	1916	1916	1910	1161
662	20240610	090300	15255537	1918	1918	1918	1918	184
663	20240610	090200	14902625	1926	1926	1926	1926	25
664	20240610	090100	14854475	1928	1928	1928	1911	1177
665	20240610	090000	12597528	1928	1911	1941	1911	6590