KissMeData/065530/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	194400	68671964	1950	1950	1950	1950	637
3	20240607	194300	68671964	1950	1950	1950	1950	0
4	20240607	194200	68671964	1950	1950	1950	1950	0
5	20240607	194100	68671964	1950	1950	1950	1950	0
6	20240607	194000	68671964	1950	1950	1950	1950	0
7	20240607	193900	68671964	1950	1950	1950	1950	0
8	20240607	193800	68671964	1950	1950	1950	1950	0
9	20240607	193700	68671964	1950	1950	1950	1950	0
10	20240607	193600	68671964	1950	1950	1950	1950	0
11	20240607	193500	68671964	1950	1950	1950	1950	0
12	20240607	193400	68671964	1950	1950	1950	1950	0
13	20240607	193300	68671964	1950	1950	1950	1950	0
14	20240607	193200	68671964	1950	1950	1950	1950	0
15	20240607	193100	68671964	1950	1950	1950	1950	0
16	20240607	193000	68671964	1950	1950	1950	1950	0
17	20240607	192900	68671964	1950	1950	1950	1950	0
18	20240607	192800	68671964	1950	1950	1950	1950	0
19	20240607	192700	68671964	1950	1950	1950	1950	0
20	20240607	192600	68671964	1950	1950	1950	1950	0
21	20240607	192500	68671964	1950	1950	1950	1950	0
22	20240607	192400	68671964	1950	1950	1950	1950	0
23	20240607	192300	68671964	1950	1950	1950	1950	0
24	20240607	192200	68671964	1950	1950	1950	1950	0
25	20240607	192100	68671964	1950	1950	1950	1950	0
26	20240607	192000	68671964	1950	1950	1950	1950	0
27	20240607	191900	68671964	1950	1950	1950	1950	0
28	20240607	191800	68671964	1950	1950	1950	1950	0
29	20240607	191700	68671964	1950	1950	1950	1950	0
30	20240607	191600	68671964	1950	1950	1950	1950	0
31	20240607	191500	68671964	1950	1950	1950	1950	0
32	20240607	191400	68671964	1950	1950	1950	1950	637
33	20240607	191300	68671964	1950	1950	1950	1950	0
34	20240607	191200	68671964	1950	1950	1950	1950	0
35	20240607	191100	68671964	1950	1950	1950	1950	0
36	20240607	191000	68671964	1950	1950	1950	1950	0
37	20240607	190900	68671964	1950	1950	1950	1950	0
38	20240607	190800	68671964	1950	1950	1950	1950	0
39	20240607	190700	68671964	1950	1950	1950	1950	0
40	20240607	190600	68671964	1950	1950	1950	1950	0
41	20240607	190500	68671964	1950	1950	1950	1950	0
42	20240607	190400	68671964	1950	1950	1950	1950	0
43	20240607	190300	68671964	1950	1950	1950	1950	0
44	20240607	190200	68671964	1950	1950	1950	1950	0
45	20240607	190100	68671964	1950	1950	1950	1950	0
46	20240607	190000	68671964	1950	1950	1950	1950	0
47	20240607	185900	68671964	1950	1950	1950	1950	0
48	20240607	185800	68671964	1950	1950	1950	1950	0
49	20240607	185700	68671964	1950	1950	1950	1950	0
50	20240607	185600	68671964	1950	1950	1950	1950	0
51	20240607	185500	68671964	1950	1950	1950	1950	0
52	20240607	185400	68671964	1950	1950	1950	1950	0
53	20240607	185300	68671964	1950	1950	1950	1950	0
54	20240607	185200	68671964	1950	1950	1950	1950	0
55	20240607	185100	68671964	1950	1950	1950	1950	0
56	20240607	185000	68671964	1950	1950	1950	1950	0
57	20240607	184900	68671964	1950	1950	1950	1950	0
58	20240607	184800	68671964	1950	1950	1950	1950	0
59	20240607	184700	68671964	1950	1950	1950	1950	0
60	20240607	184600	68671964	1950	1950	1950	1950	0
61	20240607	184500	68671964	1950	1950	1950	1950	0
62	20240607	184400	68671964	1950	1950	1950	1950	637
63	20240607	184300	68671964	1950	1950	1950	1950	0
64	20240607	184200	68671964	1950	1950	1950	1950	0
65	20240607	184100	68671964	1950	1950	1950	1950	0
66	20240607	184000	68671964	1950	1950	1950	1950	0
67	20240607	183900	68671964	1950	1950	1950	1950	0
68	20240607	183800	68671964	1950	1950	1950	1950	0
69	20240607	183700	68671964	1950	1950	1950	1950	0
70	20240607	183600	68671964	1950	1950	1950	1950	0
71	20240607	183500	68671964	1950	1950	1950	1950	0
72	20240607	183400	68671964	1950	1950	1950	1950	0
73	20240607	183300	68671964	1950	1950	1950	1950	0
74	20240607	183200	68671964	1950	1950	1950	1950	0
75	20240607	183100	68671964	1950	1950	1950	1950	0
76	20240607	183000	68671964	1950	1950	1950	1950	0
77	20240607	182900	68671964	1950	1950	1950	1950	0
78	20240607	182800	68671964	1950	1950	1950	1950	0
79	20240607	182700	68671964	1950	1950	1950	1950	0
80	20240607	182600	68671964	1950	1950	1950	1950	0
81	20240607	182500	68671964	1950	1950	1950	1950	0
82	20240607	182400	68671964	1950	1950	1950	1950	0
83	20240607	182300	68671964	1950	1950	1950	1950	0
84	20240607	182200	68671964	1950	1950	1950	1950	0
85	20240607	182100	68671964	1950	1950	1950	1950	0
86	20240607	182000	68671964	1950	1950	1950	1950	0
87	20240607	181900	68671964	1950	1950	1950	1950	0
88	20240607	181800	68671964	1950	1950	1950	1950	0
89	20240607	181700	68671964	1950	1950	1950	1950	0
90	20240607	181600	68671964	1950	1950	1950	1950	0
91	20240607	181500	68671964	1950	1950	1950	1950	0
92	20240607	181400	68671964	1950	1950	1950	1950	637
93	20240607	181300	68671964	1950	1950	1950	1950	0
94	20240607	181200	68671964	1950	1950	1950	1950	0
95	20240607	181100	68671964	1950	1950	1950	1950	0
96	20240607	181000	68671964	1950	1950	1950	1950	0
97	20240607	180900	68671964	1950	1950	1950	1950	0
98	20240607	180800	68671964	1950	1950	1950	1950	0
99	20240607	180700	68671964	1950	1950	1950	1950	0
100	20240607	180600	68671964	1950	1950	1950	1950	0
101	20240607	180500	68671964	1950	1950	1950	1950	0
102	20240607	180400	68671964	1950	1950	1950	1950	0
103	20240607	180300	68671964	1950	1950	1950	1950	0
104	20240607	180200	68671964	1950	1950	1950	1950	0
105	20240607	180100	68671964	1950	1950	1950	1950	0
106	20240607	180000	68671964	1950	1950	1950	1950	0
107	20240607	175900	68671964	1950	1950	1950	1950	0
108	20240607	175800	68671964	1950	1950	1950	1950	0
109	20240607	175700	68671964	1950	1950	1950	1950	0
110	20240607	175600	68671964	1950	1950	1950	1950	0
111	20240607	175500	68671964	1950	1950	1950	1950	0
112	20240607	175400	68671964	1950	1950	1950	1950	0
113	20240607	175300	68671964	1950	1950	1950	1950	0
114	20240607	175200	68671964	1950	1950	1950	1950	0
115	20240607	175100	68671964	1950	1950	1950	1950	0
116	20240607	175000	68671964	1950	1950	1950	1950	0
117	20240607	174900	68671964	1950	1950	1950	1950	0
118	20240607	174800	68671964	1950	1950	1950	1950	0
119	20240607	174700	68671964	1950	1950	1950	1950	0
120	20240607	174600	68671964	1950	1950	1950	1950	0
121	20240607	174500	68671964	1950	1950	1950	1950	0
122	20240607	174400	68671964	1950	1950	1950	1950	637
123	20240607	174300	68671964	1950	1950	1950	1950	0
124	20240607	174200	68671964	1950	1950	1950	1950	0
125	20240607	174100	68671964	1950	1950	1950	1950	0
126	20240607	174000	68671964	1950	1950	1950	1950	0
127	20240607	173900	68671964	1950	1950	1950	1950	0
128	20240607	173800	68671964	1950	1950	1950	1950	0
129	20240607	173700	68671964	1950	1950	1950	1950	0
130	20240607	173600	68671964	1950	1950	1950	1950	0
131	20240607	173500	68671964	1950	1950	1950	1950	0
132	20240607	173400	68671964	1950	1950	1950	1950	0
133	20240607	173300	68671964	1950	1950	1950	1950	0
134	20240607	173200	68671964	1950	1950	1950	1950	0
135	20240607	173100	68671964	1950	1950	1950	1950	0
136	20240607	173000	68671964	1950	1950	1950	1950	0
137	20240607	172900	68671964	1950	1950	1950	1950	0
138	20240607	172800	68671964	1950	1950	1950	1950	0
139	20240607	172700	68671964	1950	1950	1950	1950	0
140	20240607	172600	68671964	1950	1950	1950	1950	0
141	20240607	172500	68671964	1950	1950	1950	1950	0
142	20240607	172400	68671964	1950	1950	1950	1950	0
143	20240607	172300	68671964	1950	1950	1950	1950	0
144	20240607	172200	68671964	1950	1950	1950	1950	0
145	20240607	172100	68671964	1950	1950	1950	1950	0
146	20240607	172000	68671964	1950	1950	1950	1950	0
147	20240607	171900	68671964	1950	1950	1950	1950	0
148	20240607	171800	68671964	1950	1950	1950	1950	0
149	20240607	171700	68671964	1950	1950	1950	1950	0
150	20240607	171600	68671964	1950	1950	1950	1950	0
151	20240607	171500	68671964	1950	1950	1950	1950	0
152	20240607	171400	68671964	1950	1950	1950	1950	637
153	20240607	171300	68671964	1950	1950	1950	1950	0
154	20240607	171200	68671964	1950	1950	1950	1950	0
155	20240607	171100	68671964	1950	1950	1950	1950	0
156	20240607	171000	68671964	1950	1950	1950	1950	0
157	20240607	170900	68671964	1950	1950	1950	1950	0
158	20240607	170800	68671964	1950	1950	1950	1950	0
159	20240607	170700	68671964	1950	1950	1950	1950	0
160	20240607	170600	68671964	1950	1950	1950	1950	0
161	20240607	170500	68671964	1950	1950	1950	1950	0
162	20240607	170400	68671964	1950	1950	1950	1950	0
163	20240607	170300	68671964	1950	1950	1950	1950	0
164	20240607	170200	68671964	1950	1950	1950	1950	0
165	20240607	170100	68671964	1950	1950	1950	1950	0
166	20240607	170000	68671964	1950	1950	1950	1950	0
167	20240607	165900	68671964	1950	1950	1950	1950	0
168	20240607	165800	68671964	1950	1950	1950	1950	0
169	20240607	165700	68671964	1950	1950	1950	1950	0
170	20240607	165600	68671964	1950	1950	1950	1950	0
171	20240607	165500	68671964	1950	1950	1950	1950	0
172	20240607	165400	68671964	1950	1950	1950	1950	0
173	20240607	165300	68671964	1950	1950	1950	1950	0
174	20240607	165200	68671964	1950	1950	1950	1950	0
175	20240607	165100	68671964	1950	1950	1950	1950	0
176	20240607	165000	68671964	1950	1950	1950	1950	0
177	20240607	164900	68671964	1950	1950	1950	1950	0
178	20240607	164800	68671964	1950	1950	1950	1950	0
179	20240607	164700	68671964	1950	1950	1950	1950	0
180	20240607	164600	68671964	1950	1950	1950	1950	0
181	20240607	164500	68671964	1950	1950	1950	1950	0
182	20240607	164400	68671964	1950	1950	1950	1950	637
183	20240607	164300	68671964	1950	1950	1950	1950	0
184	20240607	164200	68671964	1950	1950	1950	1950	0
185	20240607	164100	68671964	1950	1950	1950	1950	0
186	20240607	164000	68671964	1950	1950	1950	1950	0
187	20240607	163900	68671964	1950	1950	1950	1950	0
188	20240607	163800	68671964	1950	1950	1950	1950	0
189	20240607	163700	68671964	1950	1950	1950	1950	0
190	20240607	163600	68671964	1950	1950	1950	1950	0
191	20240607	163500	68671964	1950	1950	1950	1950	0
192	20240607	163400	68671964	1950	1950	1950	1950	0
193	20240607	163300	68671964	1950	1950	1950	1950	0
194	20240607	163200	68671964	1950	1950	1950	1950	0
195	20240607	163100	68671964	1950	1950	1950	1950	0
196	20240607	163000	68671964	1950	1950	1950	1950	0
197	20240607	162900	68671964	1950	1950	1950	1950	0
198	20240607	162800	68671964	1950	1950	1950	1950	0
199	20240607	162700	68671964	1950	1950	1950	1950	0
200	20240607	162600	68671964	1950	1950	1950	1950	0
201	20240607	162500	68671964	1950	1950	1950	1950	0
202	20240607	162400	68671964	1950	1950	1950	1950	0
203	20240607	162300	68671964	1950	1950	1950	1950	0
204	20240607	162200	68671964	1950	1950	1950	1950	0
205	20240607	162100	68671964	1950	1950	1950	1950	0
206	20240607	162000	68671964	1950	1950	1950	1950	0
207	20240607	161900	68671964	1950	1950	1950	1950	0
208	20240607	161800	68671964	1950	1950	1950	1950	0
209	20240607	161700	68671964	1950	1950	1950	1950	0
210	20240607	161600	68671964	1950	1950	1950	1950	0
211	20240607	161500	68671964	1950	1950	1950	1950	0
212	20240607	161400	68671964	1950	1950	1950	1950	637
213	20240607	161300	68671964	1950	1950	1950	1950	0
214	20240607	161200	68671964	1950	1950	1950	1950	0
215	20240607	161100	68671964	1950	1950	1950	1950	0
216	20240607	161000	68671964	1950	1950	1950	1950	0
217	20240607	160900	68671964	1950	1950	1950	1950	0
218	20240607	160800	68671964	1950	1950	1950	1950	0
219	20240607	160700	68671964	1950	1950	1950	1950	0
220	20240607	160600	68671964	1950	1950	1950	1950	0
221	20240607	160500	68671964	1950	1950	1950	1950	0
222	20240607	160400	68671964	1950	1950	1950	1950	0
223	20240607	160300	68671964	1950	1950	1950	1950	0
224	20240607	160200	68671964	1950	1950	1950	1950	0
225	20240607	160100	68671964	1950	1950	1950	1950	0
226	20240607	160000	68671964	1950	1950	1950	1950	0
227	20240607	155900	68671964	1950	1950	1950	1950	0
228	20240607	155800	68671964	1950	1950	1950	1950	0
229	20240607	155700	68671964	1950	1950	1950	1950	0
230	20240607	155600	68671964	1950	1950	1950	1950	0
231	20240607	155500	68671964	1950	1950	1950	1950	0
232	20240607	155400	68671964	1950	1950	1950	1950	0
233	20240607	155300	68671964	1950	1950	1950	1950	0
234	20240607	155200	68671964	1950	1950	1950	1950	0
235	20240607	155100	68671964	1950	1950	1950	1950	0
236	20240607	155000	68671964	1950	1950	1950	1950	0
237	20240607	154900	68671964	1950	1950	1950	1950	0
238	20240607	154800	68671964	1950	1950	1950	1950	0
239	20240607	154700	68671964	1950	1950	1950	1950	0
240	20240607	154600	68671964	1950	1950	1950	1950	0
241	20240607	154500	68671964	1950	1950	1950	1950	0
242	20240607	154400	68671964	1950	1950	1950	1950	637
243	20240607	154300	68671964	1950	1950	1950	1950	0
244	20240607	154200	68671964	1950	1950	1950	1950	0
245	20240607	154100	68671964	1950	1950	1950	1950	0
246	20240607	154000	68671964	1950	1950	1950	1950	0
247	20240607	153900	68671964	1950	1950	1950	1950	0
248	20240607	153800	68671964	1950	1950	1950	1950	0
249	20240607	153700	68671964	1950	1950	1950	1950	0
250	20240607	153600	68671964	1950	1950	1950	1950	0
251	20240607	153500	68671964	1950	1950	1950	1950	0
252	20240607	153400	68671964	1950	1950	1950	1950	0
253	20240607	153300	68671964	1950	1950	1950	1950	0
254	20240607	153200	68671964	1950	1950	1950	1950	0
255	20240607	153100	68671964	1950	1950	1950	1950	0
256	20240607	153000	68671964	1950	1950	1950	1950	637
257	20240607	152900	67429814	1950	1950	1950	1950	0
258	20240607	152800	67429814	1950	1950	1950	1950	0
259	20240607	152700	67429814	1950	1950	1950	1950	0
260	20240607	152600	67429814	1950	1950	1950	1950	0
261	20240607	152500	67429814	1950	1950	1950	1950	0
262	20240607	152400	67429814	1950	1950	1950	1950	0
263	20240607	152300	67429814	1950	1950	1950	1950	0
264	20240607	152200	67429814	1950	1950	1950	1950	0
265	20240607	152100	67429814	1950	1950	1950	1950	0
266	20240607	152000	67429814	1950	1950	1950	1950	0
267	20240607	151900	67429814	1950	1943	1950	1943	3367
268	20240607	151800	60887278	1943	1943	1943	1943	107
269	20240607	151700	60679377	1943	1943	1943	1943	4
270	20240607	151600	60671605	1943	1942	1943	1941	47
271	20240607	151500	60580371	1943	1943	1943	1943	7
272	20240607	151400	60566770	1943	1943	1943	1943	108
273	20240607	151300	60356926	1943	1943	1943	1943	9
274	20240607	151200	60339439	1943	1943	1943	1943	3
275	20240607	151100	60333610	1943	1943	1943	1943	40
276	20240607	151000	60255890	1943	1943	1943	1943	8
277	20240607	150900	60240346	1943	1942	1943	1942	6
278	20240607	150800	60228689	1943	1943	1943	1943	50
279	20240607	150700	60131539	1943	1943	1943	1943	11
280	20240607	150600	60110166	1943	1943	1943	1943	7
281	20240607	150500	60096565	1943	1943	1943	1943	3
282	20240607	150400	60090736	1940	1940	1940	1940	3
283	20240607	150300	60084916	1939	1939	1939	1939	0
284	20240607	150200	60084916	1939	1939	1939	1939	0
285	20240607	150100	60084916	1939	1939	1939	1939	0
286	20240607	150000	60084916	1939	1939	1939	1939	423
287	20240607	145900	59264719	1938	1938	1938	1938	0
288	20240607	145800	59264719	1938	1938	1938	1938	0
289	20240607	145700	59264719	1938	1938	1938	1938	0
290	20240607	145600	59264719	1938	1938	1938	1938	0
291	20240607	145500	59264719	1938	1938	1938	1938	0
292	20240607	145400	59264719	1938	1938	1938	1938	393
293	20240607	145300	58503085	1943	1943	1943	1943	0
294	20240607	145200	58503085	1943	1943	1943	1943	90
295	20240607	145100	58328215	1938	1938	1938	1938	0
296	20240607	145000	58328215	1938	1938	1938	1938	0
297	20240607	144900	58328215	1938	1938	1938	1938	0
298	20240607	144800	58328215	1938	1938	1938	1938	0
299	20240607	144700	58328215	1938	1942	1942	1938	600
300	20240607	144600	57165378	1942	1942	1942	1942	10
301	20240607	144500	57145958	1940	1940	1940	1940	0
302	20240607	144400	57145958	1940	1940	1940	1940	0
303	20240607	144300	57145958	1940	1940	1940	1940	50
304	20240607	144200	57048958	1937	1937	1937	1937	0
305	20240607	144100	57048958	1937	1937	1937	1937	0
306	20240607	144000	57048958	1937	1937	1937	1937	0
307	20240607	143900	57048958	1937	1937	1937	1937	0
308	20240607	143800	57048958	1937	1937	1937	1937	0
309	20240607	143700	57048958	1937	1937	1937	1937	0
310	20240607	143600	57048958	1937	1937	1937	1937	200
311	20240607	143500	56661558	1937	1937	1937	1937	100
312	20240607	143400	56467858	1937	1937	1937	1937	100
313	20240607	143300	56274158	1937	1937	1937	1937	0
314	20240607	143200	56274158	1937	1938	1938	1937	500
315	20240607	143100	55305556	1937	1937	1937	1937	0
316	20240607	143000	55305556	1937	1938	1938	1937	479
317	20240607	142900	54377456	1938	1938	1938	1938	150
318	20240607	142800	54086756	1942	1942	1942	1942	0
319	20240607	142700	54086756	1942	1942	1942	1942	0
320	20240607	142600	54086756	1942	1938	1942	1938	501
321	20240607	142500	53115814	1938	1938	1938	1938	500
322	20240607	142400	52146814	1938	1938	1938	1938	0
323	20240607	142300	52146814	1938	1938	1938	1938	5
324	20240607	142200	52137124	1938	1938	1938	1938	2091
325	20240607	142100	48084766	1939	1939	1939	1939	0
326	20240607	142000	48084766	1939	1940	1940	1939	349
327	20240607	141900	47407895	1939	1939	1939	1939	0
328	20240607	141800	47407895	1939	1939	1939	1939	563
329	20240607	141700	46316238	1939	1940	1940	1939	1000
330	20240607	141600	44376605	1940	1940	1940	1940	247
331	20240607	141500	43897425	1940	1940	1940	1940	0
332	20240607	141400	43897425	1940	1943	1943	1940	13
333	20240607	141300	43872202	1940	1940	1940	1940	0
334	20240607	141200	43872202	1940	1940	1940	1940	0
335	20240607	141100	43872202	1940	1940	1940	1940	110
336	20240607	141000	43658802	1940	1941	1941	1940	178
337	20240607	140900	43313419	1941	1941	1941	1941	0
338	20240607	140800	43313419	1941	1941	1941	1941	0
339	20240607	140700	43313419	1941	1941	1941	1941	0
340	20240607	140600	43313419	1941	1941	1941	1941	0
341	20240607	140500	43313419	1941	1941	1941	1941	0
342	20240607	140400	43313419	1941	1942	1942	1941	119
343	20240607	140300	43082411	1941	1941	1941	1941	0
344	20240607	140200	43082411	1941	1942	1942	1941	100
345	20240607	140100	42888251	1942	1943	1943	1942	705
346	20240607	140000	41519136	1943	1943	1943	1943	0
347	20240607	135900	41519136	1943	1943	1943	1943	220
348	20240607	135800	41091676	1942	1942	1942	1942	0
349	20240607	135700	41091676	1942	1942	1942	1942	0
350	20240607	135600	41091676	1942	1942	1942	1942	0
351	20240607	135500	41091676	1942	1942	1942	1942	0
352	20240607	135400	41091676	1942	1942	1942	1942	0
353	20240607	135300	41091676	1942	1942	1942	1942	0
354	20240607	135200	41091676	1942	1942	1942	1942	0
355	20240607	135100	41091676	1942	1942	1942	1942	0
356	20240607	135000	41091676	1942	1942	1942	1942	0
357	20240607	134900	41091676	1942	1942	1942	1942	0
358	20240607	134800	41091676	1942	1942	1942	1942	0
359	20240607	134700	41091676	1942	1942	1942	1942	0
360	20240607	134600	41091676	1942	1942	1942	1942	0
361	20240607	134500	41091676	1942	1942	1942	1942	0
362	20240607	134400	41091676	1942	1942	1942	1942	0
363	20240607	134300	41091676	1942	1942	1942	1942	0
364	20240607	134200	41091676	1942	1942	1942	1942	0
365	20240607	134100	41091676	1942	1942	1942	1942	0
366	20240607	134000	41091676	1942	1942	1942	1942	0
367	20240607	133900	41091676	1942	1942	1942	1942	0
368	20240607	133800	41091676	1942	1942	1942	1942	2
369	20240607	133700	41087792	1942	1942	1942	1942	0
370	20240607	133600	41087792	1942	1942	1942	1942	0
371	20240607	133500	41087792	1942	1942	1942	1942	0
372	20240607	133400	41087792	1942	1942	1942	1942	0
373	20240607	133300	41087792	1942	1942	1942	1942	0
374	20240607	133200	41087792	1942	1942	1942	1942	0
375	20240607	133100	41087792	1942	1942	1942	1942	0
376	20240607	133000	41087792	1942	1942	1942	1942	2
377	20240607	132900	41083908	1942	1942	1942	1942	3
378	20240607	132800	41078082	1944	1944	1944	1944	4
379	20240607	132700	41070306	1944	1944	1944	1944	0
380	20240607	132600	41070306	1944	1944	1944	1944	0
381	20240607	132500	41070306	1944	1944	1944	1944	0
382	20240607	132400	41070306	1944	1944	1944	1944	0
383	20240607	132300	41070306	1944	1944	1944	1944	0
384	20240607	132200	41070306	1944	1944	1944	1944	0
385	20240607	132100	41070306	1944	1944	1944	1944	0
386	20240607	132000	41070306	1944	1944	1944	1944	0
387	20240607	131900	41070306	1944	1944	1944	1944	0
388	20240607	131800	41070306	1944	1944	1944	1944	5
389	20240607	131700	41060586	1942	1942	1942	1942	0
390	20240607	131600	41060586	1942	1942	1942	1942	0
391	20240607	131500	41060586	1942	1942	1942	1942	963
392	20240607	131400	39190440	1944	1944	1944	1944	0
393	20240607	131300	39190440	1944	1944	1944	1944	0
394	20240607	131200	39190440	1944	1944	1944	1944	5
395	20240607	131100	39180720	1944	1944	1944	1944	1
396	20240607	131000	39178776	1944	1944	1944	1944	0
397	20240607	130900	39178776	1944	1944	1944	1944	0
398	20240607	130800	39178776	1944	1944	1944	1944	0
399	20240607	130700	39178776	1944	1944	1944	1944	2
400	20240607	130600	39174888	1944	1944	1944	1944	10
401	20240607	130500	39155448	1942	1942	1942	1942	0
402	20240607	130400	39155448	1942	1942	1942	1942	0
403	20240607	130300	39155448	1942	1942	1942	1942	0
404	20240607	130200	39155448	1942	1942	1942	1942	5
405	20240607	130100	39145738	1944	1944	1944	1944	0
406	20240607	130000	39145738	1944	1944	1944	1944	0
407	20240607	125900	39145738	1944	1944	1944	1944	0
408	20240607	125800	39145738	1944	1944	1944	1944	0
409	20240607	125700	39145738	1944	1944	1944	1944	0
410	20240607	125600	39145738	1944	1944	1944	1944	0
411	20240607	125500	39145738	1944	1945	1945	1944	5
412	20240607	125400	39136017	1942	1942	1942	1942	51
413	20240607	125300	39036975	1943	1943	1943	1943	1
414	20240607	125200	39035032	1943	1943	1943	1943	0
415	20240607	125100	39035032	1943	1943	1943	1943	0
416	20240607	125000	39035032	1943	1943	1943	1943	60
417	20240607	124900	38918452	1945	1945	1945	1945	0
418	20240607	124800	38918452	1945	1945	1945	1945	0
419	20240607	124700	38918452	1945	1945	1945	1945	0
420	20240607	124600	38918452	1945	1945	1945	1945	0
421	20240607	124500	38918452	1945	1945	1945	1945	0
422	20240607	124400	38918452	1945	1945	1945	1945	0
423	20240607	124300	38918452	1945	1945	1945	1945	1
424	20240607	124200	38916507	1945	1945	1945	1945	0
425	20240607	124100	38916507	1945	1945	1945	1945	0
426	20240607	124000	38916507	1945	1945	1945	1945	2
427	20240607	123900	38912617	1942	1942	1942	1942	0
428	20240607	123800	38912617	1942	1942	1942	1942	102
429	20240607	123700	38714533	1942	1942	1942	1942	0
430	20240607	123600	38714533	1942	1942	1942	1942	0
431	20240607	123500	38714533	1942	1942	1942	1942	0
432	20240607	123400	38714533	1942	1942	1942	1942	693
433	20240607	123300	37368727	1942	1943	1943	1942	477
434	20240607	123200	36442320	1942	1942	1942	1942	0
435	20240607	123100	36442320	1942	1944	1944	1942	12
436	20240607	123000	36419010	1945	1945	1945	1945	0
437	20240607	122900	36419010	1945	1945	1945	1945	0
438	20240607	122800	36419010	1945	1945	1945	1945	1507
439	20240607	122700	33487895	1946	1946	1946	1946	107
440	20240607	122600	33279673	1945	1945	1945	1945	0
441	20240607	122500	33279673	1945	1945	1945	1945	0
442	20240607	122400	33279673	1945	1945	1945	1945	0
443	20240607	122300	33279673	1945	1945	1945	1945	0
444	20240607	122200	33279673	1945	1945	1945	1945	0
445	20240607	122100	33279673	1945	1945	1945	1945	0
446	20240607	122000	33279673	1945	1945	1945	1945	0
447	20240607	121900	33279673	1945	1945	1945	1945	0
448	20240607	121800	33279673	1945	1945	1945	1945	0
449	20240607	121700	33279673	1945	1945	1945	1945	0
450	20240607	121600	33279673	1945	1945	1945	1945	0
451	20240607	121500	33279673	1945	1945	1945	1945	0
452	20240607	121400	33279673	1945	1945	1945	1945	0
453	20240607	121300	33279673	1945	1945	1945	1945	0
454	20240607	121200	33279673	1945	1945	1945	1945	0
455	20240607	121100	33279673	1945	1945	1945	1945	0
456	20240607	121000	33279673	1945	1945	1945	1945	0
457	20240607	120900	33279673	1945	1945	1945	1945	0
458	20240607	120800	33279673	1945	1945	1945	1945	0
459	20240607	120700	33279673	1945	1945	1945	1945	0
460	20240607	120600	33279673	1945	1945	1945	1945	50
461	20240607	120500	33182423	1945	1945	1945	1945	0
462	20240607	120400	33182423	1945	1945	1945	1945	0
463	20240607	120300	33182423	1945	1945	1945	1945	0
464	20240607	120200	33182423	1945	1945	1945	1945	0
465	20240607	120100	33182423	1945	1945	1945	1945	379
466	20240607	120000	32445268	1945	1945	1945	1945	0
467	20240607	115900	32445268	1945	1947	1947	1945	473
468	20240607	115800	31525273	1949	1949	1949	1949	0
469	20240607	115700	31525273	1949	1949	1949	1949	0
470	20240607	115600	31525273	1949	1949	1949	1948	5
471	20240607	115500	31515529	1949	1949	1949	1949	0
472	20240607	115400	31515529	1949	1947	1949	1946	60
473	20240607	115300	31398739	1949	1949	1949	1948	709
474	20240607	115200	30016899	1952	1952	1952	1952	0
475	20240607	115100	30016899	1952	1952	1952	1952	0
476	20240607	115000	30016899	1952	1952	1952	1952	0
477	20240607	114900	30016899	1952	1952	1952	1952	5
478	20240607	114800	30007139	1950	1951	1951	1950	2
479	20240607	114700	30003238	1952	1952	1952	1952	0
480	20240607	114600	30003238	1952	1952	1952	1952	0
481	20240607	114500	30003238	1952	1952	1952	1952	0
482	20240607	114400	30003238	1952	1952	1952	1952	8
483	20240607	114300	29987622	1952	1952	1952	1952	0
484	20240607	114200	29987622	1952	1952	1952	1952	5
485	20240607	114100	29977862	1950	1947	1950	1947	924
486	20240607	114000	28177555	1948	1948	1948	1948	0
487	20240607	113900	28177555	1948	1948	1948	1948	0
488	20240607	113800	28177555	1948	1948	1948	1948	0
489	20240607	113700	28177555	1948	1948	1948	1948	0
490	20240607	113600	28177555	1948	1948	1948	1948	0
491	20240607	113500	28177555	1948	1948	1948	1948	0
492	20240607	113400	28177555	1948	1948	1948	1948	0
493	20240607	113300	28177555	1948	1948	1948	1948	0
494	20240607	113200	28177555	1948	1948	1948	1948	0
495	20240607	113100	28177555	1948	1948	1948	1948	1
496	20240607	113000	28175607	1948	1948	1948	1948	0
497	20240607	112900	28175607	1948	1948	1948	1948	0
498	20240607	112800	28175607	1948	1948	1948	1948	0
499	20240607	112700	28175607	1948	1948	1948	1948	0
500	20240607	112600	28175607	1948	1948	1948	1948	0
501	20240607	112500	28175607	1948	1948	1948	1948	0
502	20240607	112400	28175607	1948	1948	1948	1948	0
503	20240607	112300	28175607	1948	1949	1949	1948	3
504	20240607	112200	28169762	1949	1949	1949	1949	0
505	20240607	112100	28169762	1949	1947	1949	1947	47
506	20240607	112000	28078241	1948	1948	1948	1948	1
507	20240607	111900	28076293	1949	1949	1949	1949	0
508	20240607	111800	28076293	1949	1949	1949	1949	0
509	20240607	111700	28076293	1949	1949	1949	1949	6
510	20240607	111600	28064599	1949	1949	1949	1945	192
511	20240607	111500	27691131	1949	1949	1949	1949	2
512	20240607	111400	27687233	1949	1949	1949	1949	0
513	20240607	111300	27687233	1949	1949	1949	1949	0
514	20240607	111200	27687233	1949	1949	1949	1949	1
515	20240607	111100	27685284	1945	1945	1945	1945	0
516	20240607	111000	27685284	1945	1945	1945	1945	723
517	20240607	110900	26279049	1945	1945	1945	1945	1
518	20240607	110800	26277104	1945	1945	1945	1945	0
519	20240607	110700	26277104	1945	1945	1945	1945	0
520	20240607	110600	26277104	1945	1945	1945	1945	0
521	20240607	110500	26277104	1945	1943	1945	1943	14
522	20240607	110400	26249900	1943	1945	1945	1943	2299
523	20240607	110300	21779381	1945	1945	1945	1945	0
524	20240607	110200	21779381	1945	1945	1945	1945	0
525	20240607	110100	21779381	1945	1945	1945	1945	412
526	20240607	110000	20978041	1945	1945	1945	1945	0
527	20240607	105900	20978041	1945	1945	1945	1945	0
528	20240607	105800	20978041	1945	1945	1945	1945	0
529	20240607	105700	20978041	1945	1946	1946	1945	70
530	20240607	105600	20841837	1946	1946	1946	1946	0
531	20240607	105500	20841837	1946	1946	1946	1946	0
532	20240607	105400	20841837	1946	1946	1946	1946	0
533	20240607	105300	20841837	1946	1946	1946	1946	1
534	20240607	105200	20839891	1946	1946	1946	1946	1
535	20240607	105100	20837945	1948	1948	1948	1948	0
536	20240607	105000	20837945	1948	1948	1948	1948	50
537	20240607	104900	20740545	1948	1948	1948	1948	0
538	20240607	104800	20740545	1948	1948	1948	1948	0
539	20240607	104700	20740545	1948	1948	1948	1948	0
540	20240607	104600	20740545	1948	1948	1948	1948	0
541	20240607	104500	20740545	1948	1948	1948	1948	0
542	20240607	104400	20740545	1948	1948	1948	1948	0
543	20240607	104300	20740545	1948	1948	1948	1948	40
544	20240607	104200	20662625	1948	1948	1948	1948	143
545	20240607	104100	20384061	1948	1948	1948	1946	9
546	20240607	104000	20366531	1947	1948	1948	1947	2
547	20240607	103900	20362636	1942	1942	1942	1942	600
548	20240607	103800	19197436	1948	1948	1948	1948	0
549	20240607	103700	19197436	1948	1948	1948	1948	50
550	20240607	103600	19100036	1948	1948	1948	1948	0
551	20240607	103500	19100036	1948	1948	1948	1948	0
552	20240607	103400	19100036	1948	1948	1948	1948	492
553	20240607	103300	18141620	1948	1939	1948	1939	11
554	20240607	103200	18120282	1939	1939	1939	1939	0
555	20240607	103100	18120282	1939	1939	1939	1939	500
556	20240607	103000	17150782	1940	1940	1940	1940	1
557	20240607	102900	17148842	1950	1950	1950	1950	0
558	20240607	102800	17148842	1950	1950	1950	1950	1
559	20240607	102700	17146892	1938	1938	1938	1938	0
560	20240607	102600	17146892	1938	1938	1938	1938	0
561	20240607	102500	17146892	1938	1946	1946	1938	500
562	20240607	102400	16177196	1950	1950	1950	1950	0
563	20240607	102300	16177196	1950	1950	1950	1950	1
564	20240607	102200	16175246	1950	1950	1950	1950	0
565	20240607	102100	16175246	1950	1950	1950	1950	1
566	20240607	102000	16173296	1950	1950	1950	1950	1
567	20240607	101900	16171346	1946	1946	1946	1946	0
568	20240607	101800	16171346	1946	1946	1946	1946	2
569	20240607	101700	16167454	1947	1947	1947	1947	0
570	20240607	101600	16167454	1947	1949	1949	1947	677
571	20240607	101500	14848658	1950	1950	1950	1950	0
572	20240607	101400	14848658	1950	1950	1950	1950	0
573	20240607	101300	14848658	1950	1950	1950	1950	0
574	20240607	101200	14848658	1950	1950	1950	1950	0
575	20240607	101100	14848658	1950	1950	1950	1950	0
576	20240607	101000	14848658	1950	1952	1952	1950	11
577	20240607	100900	14827188	1949	1950	1950	1949	1677
578	20240607	100800	11558705	1952	1952	1952	1952	0
579	20240607	100700	11558705	1952	1952	1952	1952	6
580	20240607	100600	11546993	1952	1952	1952	1952	0
581	20240607	100500	11546993	1952	1952	1952	1952	0
582	20240607	100400	11546993	1952	1952	1952	1952	0
583	20240607	100300	11546993	1952	1953	1953	1952	11
584	20240607	100200	11525520	1953	1953	1953	1953	1
585	20240607	100100	11523567	1954	1954	1954	1954	0
586	20240607	100000	11523567	1954	1954	1954	1954	1
587	20240607	095900	11521613	1954	1954	1954	1954	0
588	20240607	095800	11521613	1954	1954	1954	1954	15
589	20240607	095700	11492303	1953	1953	1953	1953	0
590	20240607	095600	11492303	1953	1953	1953	1953	0
591	20240607	095500	11492303	1953	1953	1953	1953	0
592	20240607	095400	11492303	1953	1953	1953	1953	0
593	20240607	095300	11492303	1953	1953	1953	1953	0
594	20240607	095200	11492303	1953	1953	1953	1953	0
595	20240607	095100	11492303	1953	1953	1953	1953	10
596	20240607	095000	11472773	1954	1955	1955	1954	30
597	20240607	094900	11414133	1956	1956	1956	1956	0
598	20240607	094800	11414133	1956	1956	1956	1956	0
599	20240607	094700	11414133	1956	1956	1956	1956	0
600	20240607	094600	11414133	1956	1956	1956	1956	0
601	20240607	094500	11414133	1956	1956	1956	1956	0
602	20240607	094400	11414133	1956	1956	1956	1956	0
603	20240607	094300	11414133	1956	1956	1956	1956	0
604	20240607	094200	11414133	1956	1956	1956	1956	0
605	20240607	094100	11414133	1956	1956	1956	1956	66
606	20240607	094000	11285037	1948	1948	1948	1948	0
607	20240607	093900	11285037	1948	1948	1948	1948	0
608	20240607	093800	11285037	1948	1948	1948	1948	0
609	20240607	093700	11285037	1948	1948	1948	1948	0
610	20240607	093600	11285037	1948	1948	1948	1948	0
611	20240607	093500	11285037	1948	1948	1948	1948	10
612	20240607	093400	11265557	1948	1953	1953	1948	2421
613	20240607	093300	6548091	1954	1955	1955	1954	2
614	20240607	093200	6544182	1955	1955	1955	1955	1
615	20240607	093100	6542227	1955	1955	1955	1955	0
616	20240607	093000	6542227	1955	1955	1955	1955	0
617	20240607	092900	6542227	1955	1955	1955	1955	1
618	20240607	092800	6540272	1955	1955	1955	1955	0
619	20240607	092700	6540272	1955	1955	1955	1955	0
620	20240607	092600	6540272	1955	1957	1957	1955	28
621	20240607	092500	6485504	1949	1949	1949	1949	6
622	20240607	092400	6473810	1948	1948	1948	1948	0
623	20240607	092300	6473810	1948	1948	1948	1948	0
624	20240607	092200	6473810	1948	1948	1948	1948	5
625	20240607	092100	6464070	1948	1948	1948	1948	0
626	20240607	092000	6464070	1948	1948	1948	1948	4
627	20240607	091900	6456278	1948	1948	1948	1948	73
628	20240607	091800	6314074	1948	1948	1948	1948	0
629	20240607	091700	6314074	1948	1949	1949	1948	1568
630	20240607	091600	3258105	1948	1948	1948	1948	39
631	20240607	091500	3182133	1948	1948	1948	1948	0
632	20240607	091400	3182133	1948	1948	1948	1948	21
633	20240607	091300	3141225	1948	1947	1948	1947	500
634	20240607	091200	2167477	1948	1948	1948	1948	0
635	20240607	091100	2167477	1948	1948	1948	1948	0
636	20240607	091000	2167477	1948	1948	1948	1948	100
637	20240607	090900	1972677	1948	1947	1948	1947	153
638	20240607	090800	1674657	1949	1949	1949	1949	0
639	20240607	090700	1674657	1949	1949	1949	1949	0
640	20240607	090600	1674657	1949	1949	1949	1949	2
641	20240607	090500	1670759	1949	1949	1949	1949	0
642	20240607	090400	1670759	1949	1948	1949	1948	51
643	20240607	090300	1571380	1949	1940	1949	1940	58
644	20240607	090200	1458561	1937	1937	1937	1937	0
645	20240607	090100	1458561	1937	1937	1937	1937	0
646	20240607	090000	1458561	1937	1937	1937	1937	753