KissMeData/286750/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	205900	111836888	1950	1950	1950	1950	821
3	20240610	205800	111836888	1950	1950	1950	1950	0
4	20240610	205700	111836888	1950	1950	1950	1950	0
5	20240610	205600	111836888	1950	1950	1950	1950	0
6	20240610	205500	111836888	1950	1950	1950	1950	0
7	20240610	205400	111836888	1950	1950	1950	1950	0
8	20240610	205300	111836888	1950	1950	1950	1950	0
9	20240610	205200	111836888	1950	1950	1950	1950	0
10	20240610	205100	111836888	1950	1950	1950	1950	0
11	20240610	205000	111836888	1950	1950	1950	1950	0
12	20240610	204900	111836888	1950	1950	1950	1950	0
13	20240610	204800	111836888	1950	1950	1950	1950	0
14	20240610	204700	111836888	1950	1950	1950	1950	0
15	20240610	204600	111836888	1950	1950	1950	1950	0
16	20240610	204500	111836888	1950	1950	1950	1950	0
17	20240610	204400	111836888	1950	1950	1950	1950	0
18	20240610	204300	111836888	1950	1950	1950	1950	0
19	20240610	204200	111836888	1950	1950	1950	1950	0
20	20240610	204100	111836888	1950	1950	1950	1950	0
21	20240610	204000	111836888	1950	1950	1950	1950	0
22	20240610	203900	111836888	1950	1950	1950	1950	0
23	20240610	203800	111836888	1950	1950	1950	1950	0
24	20240610	203700	111836888	1950	1950	1950	1950	0
25	20240610	203600	111836888	1950	1950	1950	1950	0
26	20240610	203500	111836888	1950	1950	1950	1950	0
27	20240610	203400	111836888	1950	1950	1950	1950	0
28	20240610	203300	111836888	1950	1950	1950	1950	0
29	20240610	203200	111836888	1950	1950	1950	1950	0
30	20240610	203100	111836888	1950	1950	1950	1950	0
31	20240610	203000	111836888	1950	1950	1950	1950	0
32	20240610	202900	111836888	1950	1950	1950	1950	821
33	20240610	202800	111836888	1950	1950	1950	1950	0
34	20240610	202700	111836888	1950	1950	1950	1950	0
35	20240610	202600	111836888	1950	1950	1950	1950	0
36	20240610	202500	111836888	1950	1950	1950	1950	0
37	20240610	202400	111836888	1950	1950	1950	1950	0
38	20240610	202300	111836888	1950	1950	1950	1950	0
39	20240610	202200	111836888	1950	1950	1950	1950	0
40	20240610	202100	111836888	1950	1950	1950	1950	0
41	20240610	202000	111836888	1950	1950	1950	1950	0
42	20240610	201900	111836888	1950	1950	1950	1950	0
43	20240610	201800	111836888	1950	1950	1950	1950	0
44	20240610	201700	111836888	1950	1950	1950	1950	0
45	20240610	201600	111836888	1950	1950	1950	1950	0
46	20240610	201500	111836888	1950	1950	1950	1950	0
47	20240610	201400	111836888	1950	1950	1950	1950	0
48	20240610	201300	111836888	1950	1950	1950	1950	0
49	20240610	201200	111836888	1950	1950	1950	1950	0
50	20240610	201100	111836888	1950	1950	1950	1950	0
51	20240610	201000	111836888	1950	1950	1950	1950	0
52	20240610	200900	111836888	1950	1950	1950	1950	0
53	20240610	200800	111836888	1950	1950	1950	1950	0
54	20240610	200700	111836888	1950	1950	1950	1950	0
55	20240610	200600	111836888	1950	1950	1950	1950	0
56	20240610	200500	111836888	1950	1950	1950	1950	0
57	20240610	200400	111836888	1950	1950	1950	1950	0
58	20240610	200300	111836888	1950	1950	1950	1950	0
59	20240610	200200	111836888	1950	1950	1950	1950	0
60	20240610	200100	111836888	1950	1950	1950	1950	0
61	20240610	200000	111836888	1950	1950	1950	1950	0
62	20240610	195900	111836888	1950	1950	1950	1950	821
63	20240610	195800	111836888	1950	1950	1950	1950	0
64	20240610	195700	111836888	1950	1950	1950	1950	0
65	20240610	195600	111836888	1950	1950	1950	1950	0
66	20240610	195500	111836888	1950	1950	1950	1950	0
67	20240610	195400	111836888	1950	1950	1950	1950	0
68	20240610	195300	111836888	1950	1950	1950	1950	0
69	20240610	195200	111836888	1950	1950	1950	1950	0
70	20240610	195100	111836888	1950	1950	1950	1950	0
71	20240610	195000	111836888	1950	1950	1950	1950	0
72	20240610	194900	111836888	1950	1950	1950	1950	0
73	20240610	194800	111836888	1950	1950	1950	1950	0
74	20240610	194700	111836888	1950	1950	1950	1950	0
75	20240610	194600	111836888	1950	1950	1950	1950	0
76	20240610	194500	111836888	1950	1950	1950	1950	0
77	20240610	194400	111836888	1950	1950	1950	1950	0
78	20240610	194300	111836888	1950	1950	1950	1950	0
79	20240610	194200	111836888	1950	1950	1950	1950	0
80	20240610	194100	111836888	1950	1950	1950	1950	0
81	20240610	194000	111836888	1950	1950	1950	1950	0
82	20240610	193900	111836888	1950	1950	1950	1950	0
83	20240610	193800	111836888	1950	1950	1950	1950	0
84	20240610	193700	111836888	1950	1950	1950	1950	0
85	20240610	193600	111836888	1950	1950	1950	1950	0
86	20240610	193500	111836888	1950	1950	1950	1950	0
87	20240610	193400	111836888	1950	1950	1950	1950	0
88	20240610	193300	111836888	1950	1950	1950	1950	0
89	20240610	193200	111836888	1950	1950	1950	1950	0
90	20240610	193100	111836888	1950	1950	1950	1950	0
91	20240610	193000	111836888	1950	1950	1950	1950	0
92	20240610	192900	111836888	1950	1950	1950	1950	821
93	20240610	192800	111836888	1950	1950	1950	1950	0
94	20240610	192700	111836888	1950	1950	1950	1950	0
95	20240610	192600	111836888	1950	1950	1950	1950	0
96	20240610	192500	111836888	1950	1950	1950	1950	0
97	20240610	192400	111836888	1950	1950	1950	1950	0
98	20240610	192300	111836888	1950	1950	1950	1950	0
99	20240610	192200	111836888	1950	1950	1950	1950	0
100	20240610	192100	111836888	1950	1950	1950	1950	0
101	20240610	192000	111836888	1950	1950	1950	1950	0
102	20240610	191900	111836888	1950	1950	1950	1950	0
103	20240610	191800	111836888	1950	1950	1950	1950	0
104	20240610	191700	111836888	1950	1950	1950	1950	0
105	20240610	191600	111836888	1950	1950	1950	1950	0
106	20240610	191500	111836888	1950	1950	1950	1950	0
107	20240610	191400	111836888	1950	1950	1950	1950	0
108	20240610	191300	111836888	1950	1950	1950	1950	0
109	20240610	191200	111836888	1950	1950	1950	1950	0
110	20240610	191100	111836888	1950	1950	1950	1950	0
111	20240610	191000	111836888	1950	1950	1950	1950	0
112	20240610	190900	111836888	1950	1950	1950	1950	0
113	20240610	190800	111836888	1950	1950	1950	1950	0
114	20240610	190700	111836888	1950	1950	1950	1950	0
115	20240610	190600	111836888	1950	1950	1950	1950	0
116	20240610	190500	111836888	1950	1950	1950	1950	0
117	20240610	190400	111836888	1950	1950	1950	1950	0
118	20240610	190300	111836888	1950	1950	1950	1950	0
119	20240610	190200	111836888	1950	1950	1950	1950	0
120	20240610	190100	111836888	1950	1950	1950	1950	0
121	20240610	190000	111836888	1950	1950	1950	1950	0
122	20240610	185900	111836888	1950	1950	1950	1950	821
123	20240610	185800	111836888	1950	1950	1950	1950	0
124	20240610	185700	111836888	1950	1950	1950	1950	0
125	20240610	185600	111836888	1950	1950	1950	1950	0
126	20240610	185500	111836888	1950	1950	1950	1950	0
127	20240610	185400	111836888	1950	1950	1950	1950	0
128	20240610	185300	111836888	1950	1950	1950	1950	0
129	20240610	185200	111836888	1950	1950	1950	1950	0
130	20240610	185100	111836888	1950	1950	1950	1950	0
131	20240610	185000	111836888	1950	1950	1950	1950	0
132	20240610	184900	111836888	1950	1950	1950	1950	0
133	20240610	184800	111836888	1950	1950	1950	1950	0
134	20240610	184700	111836888	1950	1950	1950	1950	0
135	20240610	184600	111836888	1950	1950	1950	1950	0
136	20240610	184500	111836888	1950	1950	1950	1950	0
137	20240610	184400	111836888	1950	1950	1950	1950	0
138	20240610	184300	111836888	1950	1950	1950	1950	0
139	20240610	184200	111836888	1950	1950	1950	1950	0
140	20240610	184100	111836888	1950	1950	1950	1950	0
141	20240610	184000	111836888	1950	1950	1950	1950	0
142	20240610	183900	111836888	1950	1950	1950	1950	0
143	20240610	183800	111836888	1950	1950	1950	1950	0
144	20240610	183700	111836888	1950	1950	1950	1950	0
145	20240610	183600	111836888	1950	1950	1950	1950	0
146	20240610	183500	111836888	1950	1950	1950	1950	0
147	20240610	183400	111836888	1950	1950	1950	1950	0
148	20240610	183300	111836888	1950	1950	1950	1950	0
149	20240610	183200	111836888	1950	1950	1950	1950	0
150	20240610	183100	111836888	1950	1950	1950	1950	0
151	20240610	183000	111836888	1950	1950	1950	1950	0
152	20240610	182900	111836888	1950	1950	1950	1950	821
153	20240610	182800	111836888	1950	1950	1950	1950	0
154	20240610	182700	111836888	1950	1950	1950	1950	0
155	20240610	182600	111836888	1950	1950	1950	1950	0
156	20240610	182500	111836888	1950	1950	1950	1950	0
157	20240610	182400	111836888	1950	1950	1950	1950	0
158	20240610	182300	111836888	1950	1950	1950	1950	0
159	20240610	182200	111836888	1950	1950	1950	1950	0
160	20240610	182100	111836888	1950	1950	1950	1950	0
161	20240610	182000	111836888	1950	1950	1950	1950	0
162	20240610	181900	111836888	1950	1950	1950	1950	0
163	20240610	181800	111836888	1950	1950	1950	1950	0
164	20240610	181700	111836888	1950	1950	1950	1950	0
165	20240610	181600	111836888	1950	1950	1950	1950	0
166	20240610	181500	111836888	1950	1950	1950	1950	0
167	20240610	181400	111836888	1950	1950	1950	1950	0
168	20240610	181300	111836888	1950	1950	1950	1950	0
169	20240610	181200	111836888	1950	1950	1950	1950	0
170	20240610	181100	111836888	1950	1950	1950	1950	0
171	20240610	181000	111836888	1950	1950	1950	1950	0
172	20240610	180900	111836888	1950	1950	1950	1950	0
173	20240610	180800	111836888	1950	1950	1950	1950	0
174	20240610	180700	111836888	1950	1950	1950	1950	0
175	20240610	180600	111836888	1950	1950	1950	1950	0
176	20240610	180500	111836888	1950	1950	1950	1950	0
177	20240610	180400	111836888	1950	1950	1950	1950	0
178	20240610	180300	111836888	1950	1950	1950	1950	0
179	20240610	180200	111836888	1950	1950	1950	1950	0
180	20240610	180100	111836888	1950	1950	1950	1950	0
181	20240610	180000	111836888	1950	1950	1950	1950	0
182	20240610	175900	111836888	1950	1950	1950	1950	821
183	20240610	175800	111836888	1950	1950	1950	1950	0
184	20240610	175700	111836888	1950	1950	1950	1950	0
185	20240610	175600	111836888	1950	1950	1950	1950	0
186	20240610	175500	111836888	1950	1950	1950	1950	0
187	20240610	175400	111836888	1950	1950	1950	1950	0
188	20240610	175300	111836888	1950	1950	1950	1950	0
189	20240610	175200	111836888	1950	1950	1950	1950	0
190	20240610	175100	111836888	1950	1950	1950	1950	0
191	20240610	175000	111836888	1950	1950	1950	1950	0
192	20240610	174900	111836888	1950	1950	1950	1950	0
193	20240610	174800	111836888	1950	1950	1950	1950	0
194	20240610	174700	111836888	1950	1950	1950	1950	0
195	20240610	174600	111836888	1950	1950	1950	1950	0
196	20240610	174500	111836888	1950	1950	1950	1950	0
197	20240610	174400	111836888	1950	1950	1950	1950	0
198	20240610	174300	111836888	1950	1950	1950	1950	0
199	20240610	174200	111836888	1950	1950	1950	1950	0
200	20240610	174100	111836888	1950	1950	1950	1950	0
201	20240610	174000	111836888	1950	1950	1950	1950	0
202	20240610	173900	111836888	1950	1950	1950	1950	0
203	20240610	173800	111836888	1950	1950	1950	1950	0
204	20240610	173700	111836888	1950	1950	1950	1950	0
205	20240610	173600	111836888	1950	1950	1950	1950	0
206	20240610	173500	111836888	1950	1950	1950	1950	0
207	20240610	173400	111836888	1950	1950	1950	1950	0
208	20240610	173300	111836888	1950	1950	1950	1950	0
209	20240610	173200	111836888	1950	1950	1950	1950	0
210	20240610	173100	111836888	1950	1950	1950	1950	0
211	20240610	173000	111836888	1950	1950	1950	1950	0
212	20240610	172900	111836888	1950	1950	1950	1950	821
213	20240610	172800	111836888	1950	1950	1950	1950	0
214	20240610	172700	111836888	1950	1950	1950	1950	0
215	20240610	172600	111836888	1950	1950	1950	1950	0
216	20240610	172500	111836888	1950	1950	1950	1950	0
217	20240610	172400	111836888	1950	1950	1950	1950	0
218	20240610	172300	111836888	1950	1950	1950	1950	0
219	20240610	172200	111836888	1950	1950	1950	1950	0
220	20240610	172100	111836888	1950	1950	1950	1950	0
221	20240610	172000	111836888	1950	1950	1950	1950	0
222	20240610	171900	111836888	1950	1950	1950	1950	0
223	20240610	171800	111836888	1950	1950	1950	1950	0
224	20240610	171700	111836888	1950	1950	1950	1950	0
225	20240610	171600	111836888	1950	1950	1950	1950	0
226	20240610	171500	111836888	1950	1950	1950	1950	0
227	20240610	171400	111836888	1950	1950	1950	1950	0
228	20240610	171300	111836888	1950	1950	1950	1950	0
229	20240610	171200	111836888	1950	1950	1950	1950	0
230	20240610	171100	111836888	1950	1950	1950	1950	0
231	20240610	171000	111836888	1950	1950	1950	1950	0
232	20240610	170900	111836888	1950	1950	1950	1950	0
233	20240610	170800	111836888	1950	1950	1950	1950	0
234	20240610	170700	111836888	1950	1950	1950	1950	0
235	20240610	170600	111836888	1950	1950	1950	1950	0
236	20240610	170500	111836888	1950	1950	1950	1950	0
237	20240610	170400	111836888	1950	1950	1950	1950	0
238	20240610	170300	111836888	1950	1950	1950	1950	0
239	20240610	170200	111836888	1950	1950	1950	1950	0
240	20240610	170100	111836888	1950	1950	1950	1950	0
241	20240610	170000	111836888	1950	1950	1950	1950	0
242	20240610	165900	111836888	1950	1950	1950	1950	821
243	20240610	165800	111836888	1950	1950	1950	1950	0
244	20240610	165700	111836888	1950	1950	1950	1950	0
245	20240610	165600	111836888	1950	1950	1950	1950	0
246	20240610	165500	111836888	1950	1950	1950	1950	0
247	20240610	165400	111836888	1950	1950	1950	1950	0
248	20240610	165300	111836888	1950	1950	1950	1950	0
249	20240610	165200	111836888	1950	1950	1950	1950	0
250	20240610	165100	111836888	1950	1950	1950	1950	0
251	20240610	165000	111836888	1950	1950	1950	1950	0
252	20240610	164900	111836888	1950	1950	1950	1950	0
253	20240610	164800	111836888	1950	1950	1950	1950	0
254	20240610	164700	111836888	1950	1950	1950	1950	0
255	20240610	164600	111836888	1950	1950	1950	1950	0
256	20240610	164500	111836888	1950	1950	1950	1950	0
257	20240610	164400	111836888	1950	1950	1950	1950	0
258	20240610	164300	111836888	1950	1950	1950	1950	0
259	20240610	164200	111836888	1950	1950	1950	1950	0
260	20240610	164100	111836888	1950	1950	1950	1950	0
261	20240610	164000	111836888	1950	1950	1950	1950	0
262	20240610	163900	111836888	1950	1950	1950	1950	0
263	20240610	163800	111836888	1950	1950	1950	1950	0
264	20240610	163700	111836888	1950	1950	1950	1950	0
265	20240610	163600	111836888	1950	1950	1950	1950	0
266	20240610	163500	111836888	1950	1950	1950	1950	0
267	20240610	163400	111836888	1950	1950	1950	1950	0
268	20240610	163300	111836888	1950	1950	1950	1950	0
269	20240610	163200	111836888	1950	1950	1950	1950	0
270	20240610	163100	111836888	1950	1950	1950	1950	0
271	20240610	163000	111836888	1950	1950	1950	1950	0
272	20240610	162900	111836888	1950	1950	1950	1950	821
273	20240610	162800	111836888	1950	1950	1950	1950	0
274	20240610	162700	111836888	1950	1950	1950	1950	0
275	20240610	162600	111836888	1950	1950	1950	1950	0
276	20240610	162500	111836888	1950	1950	1950	1950	0
277	20240610	162400	111836888	1950	1950	1950	1950	0
278	20240610	162300	111836888	1950	1950	1950	1950	0
279	20240610	162200	111836888	1950	1950	1950	1950	0
280	20240610	162100	111836888	1950	1950	1950	1950	0
281	20240610	162000	111836888	1950	1950	1950	1950	0
282	20240610	161900	111836888	1950	1950	1950	1950	0
283	20240610	161800	111836888	1950	1950	1950	1950	0
284	20240610	161700	111836888	1950	1950	1950	1950	0
285	20240610	161600	111836888	1950	1950	1950	1950	0
286	20240610	161500	111836888	1950	1950	1950	1950	0
287	20240610	161400	111836888	1950	1950	1950	1950	0
288	20240610	161300	111836888	1950	1950	1950	1950	0
289	20240610	161200	111836888	1950	1950	1950	1950	0
290	20240610	161100	111836888	1950	1950	1950	1950	0
291	20240610	161000	111836888	1950	1950	1950	1950	0
292	20240610	160900	111836888	1950	1950	1950	1950	0
293	20240610	160800	111836888	1950	1950	1950	1950	0
294	20240610	160700	111836888	1950	1950	1950	1950	0
295	20240610	160600	111836888	1950	1950	1950	1950	0
296	20240610	160500	111836888	1950	1950	1950	1950	0
297	20240610	160400	111836888	1950	1950	1950	1950	0
298	20240610	160300	111836888	1950	1950	1950	1950	0
299	20240610	160200	111836888	1950	1950	1950	1950	0
300	20240610	160100	111836888	1950	1950	1950	1950	0
301	20240610	160000	111836888	1950	1950	1950	1950	0
302	20240610	155900	111836888	1950	1950	1950	1950	821
303	20240610	155800	111836888	1950	1950	1950	1950	0
304	20240610	155700	111836888	1950	1950	1950	1950	0
305	20240610	155600	111836888	1950	1950	1950	1950	0
306	20240610	155500	111836888	1950	1950	1950	1950	0
307	20240610	155400	111836888	1950	1950	1950	1950	0
308	20240610	155300	111836888	1950	1950	1950	1950	0
309	20240610	155200	111836888	1950	1950	1950	1950	0
310	20240610	155100	111836888	1950	1950	1950	1950	0
311	20240610	155000	111836888	1950	1950	1950	1950	0
312	20240610	154900	111836888	1950	1950	1950	1950	0
313	20240610	154800	111836888	1950	1950	1950	1950	0
314	20240610	154700	111836888	1950	1950	1950	1950	0
315	20240610	154600	111836888	1950	1950	1950	1950	0
316	20240610	154500	111836888	1950	1950	1950	1950	0
317	20240610	154400	111836888	1950	1950	1950	1950	0
318	20240610	154300	111836888	1950	1950	1950	1950	0
319	20240610	154200	111836888	1950	1950	1950	1950	0
320	20240610	154100	111836888	1950	1950	1950	1950	0
321	20240610	154000	111836888	1950	1950	1950	1950	0
322	20240610	153900	111836888	1950	1950	1950	1950	0
323	20240610	153800	111836888	1950	1950	1950	1950	0
324	20240610	153700	111836888	1950	1950	1950	1950	0
325	20240610	153600	111836888	1950	1950	1950	1950	0
326	20240610	153500	111836888	1950	1950	1950	1950	0
327	20240610	153400	111836888	1950	1950	1950	1950	0
328	20240610	153300	111836888	1950	1950	1950	1950	0
329	20240610	153200	111836888	1950	1950	1950	1950	0
330	20240610	153100	111836888	1950	1950	1950	1950	0
331	20240610	153000	111836888	1950	1950	1950	1950	821
332	20240610	152900	110235938	1950	1950	1950	1950	0
333	20240610	152800	110235938	1950	1950	1950	1950	0
334	20240610	152700	110235938	1950	1950	1950	1950	0
335	20240610	152600	110235938	1950	1950	1950	1950	0
336	20240610	152500	110235938	1950	1950	1950	1950	0
337	20240610	152400	110235938	1950	1950	1950	1950	0
338	20240610	152300	110235938	1950	1950	1950	1950	0
339	20240610	152200	110235938	1950	1950	1950	1950	0
340	20240610	152100	110235938	1950	1950	1950	1950	0
341	20240610	152000	110235938	1950	1950	1950	1950	0
342	20240610	151900	110235938	1950	1950	1950	1950	3
343	20240610	151800	110230088	1950	1950	1950	1934	1222
344	20240610	151700	107866176	1950	1936	1951	1935	795
345	20240610	151600	106327669	1937	1950	1952	1937	1689
346	20240610	151500	103034586	1950	1947	1950	1947	100
347	20240610	151400	102839751	1945	1938	1945	1938	98
348	20240610	151300	102649491	1945	1945	1945	1945	0
349	20240610	151200	102649491	1945	1945	1945	1945	0
350	20240610	151100	102649491	1945	1946	1946	1945	73
351	20240610	151000	102507485	1947	1947	1947	1947	100
352	20240610	150900	102312785	1947	1947	1947	1947	0
353	20240610	150800	102312785	1947	1947	1947	1947	0
354	20240610	150700	102312785	1947	1947	1947	1947	0
355	20240610	150600	102312785	1947	1947	1947	1947	0
356	20240610	150500	102312785	1947	1947	1947	1947	0
357	20240610	150400	102312785	1947	1947	1947	1947	0
358	20240610	150300	102312785	1947	1947	1947	1947	0
359	20240610	150200	102312785	1947	1947	1947	1947	0
360	20240610	150100	102312785	1947	1947	1947	1947	0
361	20240610	150000	102312785	1947	1947	1947	1947	0
362	20240610	145900	102312785	1947	1947	1947	1947	1
363	20240610	145800	102310838	1946	1946	1946	1946	0
364	20240610	145700	102310838	1946	1946	1946	1946	0
365	20240610	145600	102310838	1946	1946	1946	1946	0
366	20240610	145500	102310838	1946	1946	1946	1946	0
367	20240610	145400	102310838	1946	1946	1946	1946	0
368	20240610	145300	102310838	1946	1946	1946	1946	0
369	20240610	145200	102310838	1946	1946	1946	1946	0
370	20240610	145100	102310838	1946	1946	1946	1946	0
371	20240610	145000	102310838	1946	1946	1946	1946	0
372	20240610	144900	102310838	1946	1946	1946	1946	0
373	20240610	144800	102310838	1946	1946	1946	1946	0
374	20240610	144700	102310838	1946	1946	1946	1946	0
375	20240610	144600	102310838	1946	1946	1946	1946	0
376	20240610	144500	102310838	1946	1946	1946	1946	0
377	20240610	144400	102310838	1946	1946	1946	1946	80
378	20240610	144300	102155158	1947	1947	1947	1947	0
379	20240610	144200	102155158	1947	1947	1947	1947	0
380	20240610	144100	102155158	1947	1947	1947	1947	0
381	20240610	144000	102155158	1947	1947	1947	1947	0
382	20240610	143900	102155158	1947	1947	1947	1947	0
383	20240610	143800	102155158	1947	1947	1947	1947	0
384	20240610	143700	102155158	1947	1947	1947	1947	0
385	20240610	143600	102155158	1947	1947	1947	1947	0
386	20240610	143500	102155158	1947	1947	1947	1947	0
387	20240610	143400	102155158	1947	1947	1947	1947	0
388	20240610	143300	102155158	1947	1947	1947	1947	0
389	20240610	143200	102155158	1947	1947	1947	1947	15
390	20240610	143100	102125953	1946	1946	1946	1946	0
391	20240610	143000	102125953	1946	1946	1946	1946	0
392	20240610	142900	102125953	1946	1946	1946	1946	0
393	20240610	142800	102125953	1946	1946	1946	1946	0
394	20240610	142700	102125953	1946	1946	1946	1946	0
395	20240610	142600	102125953	1946	1946	1946	1946	5
396	20240610	142500	102116223	1946	1946	1946	1946	0
397	20240610	142400	102116223	1946	1946	1946	1946	0
398	20240610	142300	102116223	1946	1946	1946	1946	0
399	20240610	142200	102116223	1946	1946	1946	1946	0
400	20240610	142100	102116223	1946	1946	1946	1946	0
401	20240610	142000	102116223	1946	1946	1946	1946	0
402	20240610	141900	102116223	1946	1946	1946	1946	0
403	20240610	141800	102116223	1946	1946	1946	1946	0
404	20240610	141700	102116223	1946	1946	1946	1946	0
405	20240610	141600	102116223	1946	1946	1946	1946	45
406	20240610	141500	102028653	1946	1946	1946	1946	50
407	20240610	141400	101931353	1946	1946	1946	1946	0
408	20240610	141300	101931353	1946	1946	1946	1946	0
409	20240610	141200	101931353	1946	1946	1946	1946	0
410	20240610	141100	101931353	1946	1946	1946	1946	0
411	20240610	141000	101931353	1946	1946	1946	1946	0
412	20240610	140900	101931353	1946	1946	1946	1946	100
413	20240610	140800	101736753	1946	1946	1946	1946	0
414	20240610	140700	101736753	1946	1946	1946	1946	0
415	20240610	140600	101736753	1946	1946	1946	1946	106
416	20240610	140500	101530477	1946	1946	1946	1946	11
417	20240610	140400	101509071	1936	1936	1936	1936	0
418	20240610	140300	101509071	1936	1936	1936	1936	0
419	20240610	140200	101509071	1936	1936	1936	1936	0
420	20240610	140100	101509071	1936	1937	1937	1936	11853
421	20240610	140000	78561659	1936	1937	1937	1936	145
422	20240610	135900	78280935	1936	1936	1936	1936	0
423	20240610	135800	78280935	1936	1936	1936	1936	0
424	20240610	135700	78280935	1936	1936	1936	1936	0
425	20240610	135600	78280935	1936	1936	1936	1936	0
426	20240610	135500	78280935	1936	1936	1936	1936	1
427	20240610	135400	78278999	1945	1945	1945	1945	0
428	20240610	135300	78278999	1945	1945	1945	1945	0
429	20240610	135200	78278999	1945	1945	1945	1945	0
430	20240610	135100	78278999	1945	1945	1945	1945	0
431	20240610	135000	78278999	1945	1945	1945	1945	0
432	20240610	134900	78278999	1945	1945	1945	1945	0
433	20240610	134800	78278999	1945	1945	1945	1945	0
434	20240610	134700	78278999	1945	1945	1945	1945	1000
435	20240610	134600	76333999	1944	1944	1944	1944	0
436	20240610	134500	76333999	1944	1944	1944	1944	0
437	20240610	134400	76333999	1944	1944	1944	1944	0
438	20240610	134300	76333999	1944	1944	1944	1944	0
439	20240610	134200	76333999	1944	1944	1944	1944	0
440	20240610	134100	76333999	1944	1944	1944	1944	0
441	20240610	134000	76333999	1944	1944	1944	1944	0
442	20240610	133900	76333999	1944	1944	1944	1944	0
443	20240610	133800	76333999	1944	1944	1944	1944	0
444	20240610	133700	76333999	1944	1944	1944	1944	0
445	20240610	133600	76333999	1944	1944	1944	1944	0
446	20240610	133500	76333999	1944	1944	1944	1944	100
447	20240610	133400	76139599	1944	1944	1944	1944	100
448	20240610	133300	75945199	1944	1943	1944	1943	300
449	20240610	133200	75362039	1944	1944	1944	1944	0
450	20240610	133100	75362039	1944	1943	1944	1943	50
451	20240610	133000	75264879	1944	1943	1944	1943	50
452	20240610	132900	75167719	1944	1944	1944	1944	0
453	20240610	132800	75167719	1944	1943	1944	1943	80
454	20240610	132700	75012249	1936	1936	1936	1936	0
455	20240610	132600	75012249	1936	1936	1936	1936	0
456	20240610	132500	75012249	1936	1936	1936	1936	0
457	20240610	132400	75012249	1936	1936	1936	1936	544
458	20240610	132300	73959065	1936	1936	1936	1936	0
459	20240610	132200	73959065	1936	1936	1936	1936	5
460	20240610	132100	73949385	1937	1937	1937	1937	0
461	20240610	132000	73949385	1937	1938	1938	1937	795
462	20240610	131900	72409411	1938	1939	1939	1938	3200
463	20240610	131800	66207807	1946	1946	1946	1946	0
464	20240610	131700	66207807	1946	1946	1946	1946	0
465	20240610	131600	66207807	1946	1946	1946	1946	0
466	20240610	131500	66207807	1946	1946	1946	1946	0
467	20240610	131400	66207807	1946	1946	1946	1946	0
468	20240610	131300	66207807	1946	1946	1946	1946	0
469	20240610	131200	66207807	1946	1946	1946	1946	0
470	20240610	131100	66207807	1946	1946	1946	1946	0
471	20240610	131000	66207807	1946	1946	1946	1946	0
472	20240610	130900	66207807	1946	1946	1946	1946	0
473	20240610	130800	66207807	1946	1946	1946	1946	1
474	20240610	130700	66205861	1938	1938	1938	1938	1
475	20240610	130600	66203923	1939	1940	1940	1939	160
476	20240610	130500	65893583	1946	1946	1946	1946	17
477	20240610	130400	65860501	1947	1947	1947	1947	0
478	20240610	130300	65860501	1947	1947	1947	1947	0
479	20240610	130200	65860501	1947	1947	1947	1947	0
480	20240610	130100	65860501	1947	1947	1947	1947	0
481	20240610	130000	65860501	1947	1947	1947	1947	0
482	20240610	125900	65860501	1947	1947	1947	1947	0
483	20240610	125800	65860501	1947	1947	1947	1947	0
484	20240610	125700	65860501	1947	1947	1947	1947	0
485	20240610	125600	65860501	1947	1947	1947	1947	0
486	20240610	125500	65860501	1947	1947	1947	1947	0
487	20240610	125400	65860501	1947	1947	1947	1947	4
488	20240610	125300	65852713	1939	1939	1939	1939	228
489	20240610	125200	65410621	1940	1942	1942	1940	3456
490	20240610	125100	58705233	1942	1942	1942	1942	0
491	20240610	125000	58705233	1942	1942	1942	1942	0
492	20240610	124900	58705233	1942	1942	1942	1942	0
493	20240610	124800	58705233	1942	1942	1942	1942	0
494	20240610	124700	58705233	1942	1942	1942	1942	0
495	20240610	124600	58705233	1942	1942	1942	1942	0
496	20240610	124500	58705233	1942	1942	1942	1942	0
497	20240610	124400	58705233	1942	1942	1942	1942	0
498	20240610	124300	58705233	1942	1942	1942	1942	10
499	20240610	124200	58685813	1952	1952	1952	1952	0
500	20240610	124100	58685813	1952	1952	1952	1952	0
501	20240610	124000	58685813	1952	1952	1952	1952	0
502	20240610	123900	58685813	1952	1952	1952	1952	1
503	20240610	123800	58683861	1943	1943	1943	1943	151
504	20240610	123700	58390468	1943	1942	1943	1942	1854
505	20240610	123600	54789658	1943	1943	1943	1943	0
506	20240610	123500	54789658	1943	1943	1943	1943	0
507	20240610	123400	54789658	1943	1943	1943	1943	0
508	20240610	123300	54789658	1943	1943	1943	1943	7
509	20240610	123200	54776057	1943	1943	1943	1943	0
510	20240610	123100	54776057	1943	1943	1943	1943	0
511	20240610	123000	54776057	1943	1943	1943	1943	0
512	20240610	122900	54776057	1943	1943	1943	1943	0
513	20240610	122800	54776057	1943	1943	1943	1943	0
514	20240610	122700	54776057	1943	1943	1943	1943	0
515	20240610	122600	54776057	1943	1943	1943	1943	0
516	20240610	122500	54776057	1943	1943	1943	1943	0
517	20240610	122400	54776057	1943	1943	1943	1943	0
518	20240610	122300	54776057	1943	1943	1943	1943	0
519	20240610	122200	54776057	1943	1943	1943	1943	0
520	20240610	122100	54776057	1943	1943	1943	1943	1330
521	20240610	122000	52191867	1950	1950	1950	1950	10
522	20240610	121900	52172367	1952	1952	1952	1952	0
523	20240610	121800	52172367	1952	1952	1952	1952	0
524	20240610	121700	52172367	1952	1952	1952	1952	0
525	20240610	121600	52172367	1952	1952	1952	1952	0
526	20240610	121500	52172367	1952	1952	1952	1952	0
527	20240610	121400	52172367	1952	1952	1952	1952	0
528	20240610	121300	52172367	1952	1952	1952	1952	0
529	20240610	121200	52172367	1952	1952	1952	1952	0
530	20240610	121100	52172367	1952	1952	1952	1952	0
531	20240610	121000	52172367	1952	1952	1952	1952	0
532	20240610	120900	52172367	1952	1952	1952	1952	0
533	20240610	120800	52172367	1952	1952	1952	1952	92
534	20240610	120700	51992783	1949	1950	1950	1949	12
535	20240610	120600	51969392	1952	1952	1952	1952	0
536	20240610	120500	51969392	1952	1952	1952	1952	0
537	20240610	120400	51969392	1952	1952	1952	1952	0
538	20240610	120300	51969392	1952	1944	1952	1944	93
539	20240610	120200	51788238	1944	1944	1944	1944	0
540	20240610	120100	51788238	1944	1944	1944	1944	0
541	20240610	120000	51788238	1944	1944	1944	1944	0
542	20240610	115900	51788238	1944	1944	1944	1944	0
543	20240610	115800	51788238	1944	1944	1944	1944	0
544	20240610	115700	51788238	1944	1944	1944	1944	205
545	20240610	115600	51389718	1950	1950	1950	1950	0
546	20240610	115500	51389718	1950	1950	1950	1950	0
547	20240610	115400	51389718	1950	1950	1950	1950	0
548	20240610	115300	51389718	1950	1950	1950	1950	0
549	20240610	115200	51389718	1950	1950	1950	1950	0
550	20240610	115100	51389718	1950	1950	1950	1950	0
551	20240610	115000	51389718	1950	1950	1950	1950	0
552	20240610	114900	51389718	1950	1950	1950	1950	0
553	20240610	114800	51389718	1950	1950	1950	1950	6
554	20240610	114700	51378018	1950	1950	1950	1950	0
555	20240610	114600	51378018	1950	1950	1950	1950	10
556	20240610	114500	51358518	1952	1952	1952	1952	0
557	20240610	114400	51358518	1952	1952	1952	1952	0
558	20240610	114300	51358518	1952	1952	1952	1952	0
559	20240610	114200	51358518	1952	1952	1952	1952	0
560	20240610	114100	51358518	1952	1952	1952	1952	0
561	20240610	114000	51358518	1952	1952	1952	1952	0
562	20240610	113900	51358518	1952	1952	1952	1952	1
563	20240610	113800	51356566	1943	1943	1943	1943	0
564	20240610	113700	51356566	1943	1943	1943	1943	0
565	20240610	113600	51356566	1943	1943	1943	1943	11
566	20240610	113500	51335193	1943	1943	1943	1943	0
567	20240610	113400	51335193	1943	1943	1943	1943	0
568	20240610	113300	51335193	1943	1943	1943	1943	0
569	20240610	113200	51335193	1943	1944	1944	1943	4000
570	20240610	113100	43561943	1959	1959	1959	1959	0
571	20240610	113000	43561943	1959	1959	1959	1959	0
572	20240610	112900	43561943	1959	1959	1959	1959	0
573	20240610	112800	43561943	1959	1959	1959	1959	1
574	20240610	112700	43559984	1943	1943	1943	1943	0
575	20240610	112600	43559984	1943	1943	1943	1943	0
576	20240610	112500	43559984	1943	1943	1943	1943	0
577	20240610	112400	43559984	1943	1943	1943	1943	0
578	20240610	112300	43559984	1943	1943	1943	1943	0
579	20240610	112200	43559984	1943	1943	1943	1943	0
580	20240610	112100	43559984	1943	1959	1959	1943	2
581	20240610	112000	43556082	1959	1959	1959	1959	5
582	20240610	111900	43546287	1959	1959	1959	1959	30
583	20240610	111800	43487517	1959	1959	1959	1959	0
584	20240610	111700	43487517	1959	1959	1959	1959	0
585	20240610	111600	43487517	1959	1959	1959	1959	0
586	20240610	111500	43487517	1959	1959	1959	1959	1
587	20240610	111400	43485558	1942	1942	1942	1942	0
588	20240610	111300	43485558	1942	1942	1942	1942	0
589	20240610	111200	43485558	1942	1942	1942	1942	1
590	20240610	111100	43483616	1959	1959	1959	1959	0
591	20240610	111000	43483616	1959	1959	1959	1959	0
592	20240610	110900	43483616	1959	1959	1959	1959	0
593	20240610	110800	43483616	1959	1959	1959	1959	0
594	20240610	110700	43483616	1959	1959	1959	1959	0
595	20240610	110600	43483616	1959	1959	1959	1959	20
596	20240610	110500	43444436	1959	1959	1959	1959	0
597	20240610	110400	43444436	1959	1959	1959	1959	26
598	20240610	110300	43393502	1959	1959	1959	1959	10
599	20240610	110200	43373912	1959	1959	1959	1959	8
600	20240610	110100	43358240	1959	1959	1959	1959	0
601	20240610	110000	43358240	1959	1959	1959	1959	0
602	20240610	105900	43358240	1959	1959	1959	1959	0
603	20240610	105800	43358240	1959	1959	1959	1959	39
604	20240610	105700	43281839	1959	1942	1959	1942	96
605	20240610	105600	43095390	1942	1943	1943	1942	110
606	20240610	105500	42881661	1943	1943	1943	1943	0
607	20240610	105400	42881661	1943	1943	1943	1943	1
608	20240610	105300	42879718	1959	1959	1959	1959	0
609	20240610	105200	42879718	1959	1959	1959	1959	0
610	20240610	105100	42879718	1959	1959	1959	1959	0
611	20240610	105000	42879718	1959	1959	1959	1959	1
612	20240610	104900	42877759	1968	1968	1968	1968	0
613	20240610	104800	42877759	1968	1968	1968	1968	0
614	20240610	104700	42877759	1968	1968	1968	1968	0
615	20240610	104600	42877759	1968	1968	1968	1968	0
616	20240610	104500	42877759	1968	1948	1968	1948	950
617	20240610	104400	41026919	1950	1950	1950	1950	0
618	20240610	104300	41026919	1950	1952	1952	1950	360
619	20240610	104200	40324639	1968	1968	1968	1968	0
620	20240610	104100	40324639	1968	1968	1968	1968	0
621	20240610	104000	40324639	1968	1968	1968	1968	41
622	20240610	103900	40243951	1968	1968	1968	1968	0
623	20240610	103800	40243951	1968	1968	1968	1968	0
624	20240610	103700	40243951	1968	1968	1968	1968	0
625	20240610	103600	40243951	1968	1968	1968	1968	163
626	20240610	103500	39923167	1968	1968	1968	1968	41
627	20240610	103400	39842479	1967	1967	1967	1967	24
628	20240610	103300	39795271	1968	1968	1968	1968	400
629	20240610	103200	39008071	1968	1968	1968	1968	1
630	20240610	103100	39006103	1967	1967	1967	1967	740
631	20240610	103000	37550523	1967	1967	1967	1967	0
632	20240610	102900	37550523	1967	1967	1967	1967	0
633	20240610	102800	37550523	1967	1967	1967	1967	0
634	20240610	102700	37550523	1967	1967	1967	1967	0
635	20240610	102600	37550523	1967	1967	1967	1967	0
636	20240610	102500	37550523	1967	1967	1967	1967	0
637	20240610	102400	37550523	1967	1967	1967	1967	0
638	20240610	102300	37550523	1967	1967	1967	1967	0
639	20240610	102200	37550523	1967	1967	1967	1967	0
640	20240610	102100	37550523	1967	1967	1967	1967	0
641	20240610	102000	37550523	1967	1967	1967	1967	0
642	20240610	101900	37550523	1967	1967	1967	1967	10
643	20240610	101800	37530853	1967	1967	1967	1967	0
644	20240610	101700	37530853	1967	1967	1967	1967	10
645	20240610	101600	37511183	1967	1967	1967	1967	0
646	20240610	101500	37511183	1967	1967	1967	1967	1
647	20240610	101400	37509216	1950	1950	1950	1950	0
648	20240610	101300	37509216	1950	1950	1950	1950	1
649	20240610	101200	37507266	1967	1967	1967	1967	5
650	20240610	101100	37497431	1967	1967	1967	1967	0
651	20240610	101000	37497431	1967	1967	1967	1967	1
652	20240610	100900	37495464	1962	1962	1962	1962	4000
653	20240610	100800	29647464	1962	1962	1962	1962	0
654	20240610	100700	29647464	1962	1962	1962	1962	0
655	20240610	100600	29647464	1962	1962	1962	1962	0
656	20240610	100500	29647464	1962	1962	1962	1962	1
657	20240610	100400	29645502	1962	1962	1962	1962	1
658	20240610	100300	29643540	1962	1962	1962	1962	0
659	20240610	100200	29643540	1962	1962	1962	1962	0
660	20240610	100100	29643540	1962	1962	1962	1962	0
661	20240610	100000	29643540	1962	1962	1962	1962	0
662	20240610	095900	29643540	1962	1962	1962	1962	0
663	20240610	095800	29643540	1962	1962	1962	1962	0
664	20240610	095700	29643540	1962	1962	1962	1962	0
665	20240610	095600	29643540	1962	1962	1962	1962	0
666	20240610	095500	29643540	1962	1962	1962	1962	0
667	20240610	095400	29643540	1962	1962	1962	1962	0
668	20240610	095300	29643540	1962	1962	1962	1962	0
669	20240610	095200	29643540	1962	1962	1962	1962	0
670	20240610	095100	29643540	1962	1962	1962	1962	0
671	20240610	095000	29643540	1962	1962	1962	1962	0
672	20240610	094900	29643540	1962	1962	1962	1962	0
673	20240610	094800	29643540	1962	1962	1962	1962	0
674	20240610	094700	29643540	1962	1962	1962	1962	859
675	20240610	094600	27958182	1962	1962	1962	1962	0
676	20240610	094500	27958182	1962	1962	1962	1962	0
677	20240610	094400	27958182	1962	1962	1962	1962	0
678	20240610	094300	27958182	1962	1962	1962	1962	0
679	20240610	094200	27958182	1962	1962	1962	1962	5
680	20240610	094100	27948372	1960	1960	1960	1960	0
681	20240610	094000	27948372	1960	1960	1960	1960	0
682	20240610	093900	27948372	1960	1960	1960	1960	0
683	20240610	093800	27948372	1960	1941	1960	1941	251
684	20240610	093700	27461162	1964	1964	1964	1964	0
685	20240610	093600	27461162	1964	1964	1964	1964	0
686	20240610	093500	27461162	1964	1964	1964	1964	0
687	20240610	093400	27461162	1964	1964	1964	1964	0
688	20240610	093300	27461162	1964	1964	1964	1964	0
689	20240610	093200	27461162	1964	1964	1964	1964	0
690	20240610	093100	27461162	1964	1964	1964	1964	1
691	20240610	093000	27459198	1940	1940	1940	1940	0
692	20240610	092900	27459198	1940	1940	1940	1940	0
693	20240610	092800	27459198	1940	1940	1940	1940	20
694	20240610	092700	27420398	1968	1968	1968	1968	0
695	20240610	092600	27420398	1968	1968	1968	1968	0
696	20240610	092500	27420398	1968	1968	1968	1968	0
697	20240610	092400	27420398	1968	1968	1968	1968	0
698	20240610	092300	27420398	1968	1968	1968	1968	0
699	20240610	092200	27420398	1968	1968	1968	1968	0
700	20240610	092100	27420398	1968	1968	1968	1968	0
701	20240610	092000	27420398	1968	1968	1968	1968	5
702	20240610	091900	27410558	1953	1953	1953	1953	5
703	20240610	091800	27400793	1945	1945	1945	1945	1000
704	20240610	091700	25455793	1945	1945	1945	1945	32
705	20240610	091600	25393553	1945	1945	1945	1945	300
706	20240610	091500	24810053	1955	1955	1955	1955	1298
707	20240610	091400	22272463	1969	1938	1969	1938	1673
708	20240610	091300	19025358	1945	1945	1945	1945	0
709	20240610	091200	19025358	1945	1945	1945	1945	5
710	20240610	091100	19015633	1937	1940	1940	1937	1955
711	20240610	091000	15225294	1945	1945	1945	1945	539
712	20240610	090900	14176939	1940	1940	1940	1938	1044
713	20240610	090800	12151736	1939	1944	1944	1939	75
714	20240610	090700	12006041	1945	1945	1959	1945	1003
715	20240610	090600	10054645	1946	1950	1950	1946	150
716	20240610	090500	9762340	1950	1950	1950	1950	17
717	20240610	090400	9729190	1945	1945	1945	1945	0
718	20240610	090300	9729190	1945	1952	1952	1945	190
719	20240610	090200	9358754	1953	1955	1955	1953	622
720	20240610	090100	8142918	1959	1959	1959	1954	550
721	20240610	090000	7065718	1959	1960	1960	1959	3605