KissMeData/023440/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	190600	1590280499	1948	1948	1948	1948	5703
3	20240617	190500	1590280499	1948	1948	1948	1948	0
4	20240617	190400	1590280499	1948	1948	1948	1948	0
5	20240617	190300	1590280499	1948	1948	1948	1948	0
6	20240617	190200	1590280499	1948	1948	1948	1948	0
7	20240617	190100	1590280499	1948	1948	1948	1948	0
8	20240617	190000	1590280499	1948	1948	1948	1948	0
9	20240617	185900	1590280499	1948	1948	1948	1948	0
10	20240617	185800	1590280499	1948	1948	1948	1948	0
11	20240617	185700	1590280499	1948	1948	1948	1948	0
12	20240617	185600	1590280499	1948	1948	1948	1948	0
13	20240617	185500	1590280499	1948	1948	1948	1948	0
14	20240617	185400	1590280499	1948	1948	1948	1948	0
15	20240617	185300	1590280499	1948	1948	1948	1948	0
16	20240617	185200	1590280499	1948	1948	1948	1948	0
17	20240617	185100	1590280499	1948	1948	1948	1948	0
18	20240617	185000	1590280499	1948	1948	1948	1948	0
19	20240617	184900	1590280499	1948	1948	1948	1948	0
20	20240617	184800	1590280499	1948	1948	1948	1948	0
21	20240617	184700	1590280499	1948	1948	1948	1948	0
22	20240617	184600	1590280499	1948	1948	1948	1948	0
23	20240617	184500	1590280499	1948	1948	1948	1948	0
24	20240617	184400	1590280499	1948	1948	1948	1948	0
25	20240617	184300	1590280499	1948	1948	1948	1948	0
26	20240617	184200	1590280499	1948	1948	1948	1948	0
27	20240617	184100	1590280499	1948	1948	1948	1948	0
28	20240617	184000	1590280499	1948	1948	1948	1948	0
29	20240617	183900	1590280499	1948	1948	1948	1948	0
30	20240617	183800	1590280499	1948	1948	1948	1948	0
31	20240617	183700	1590280499	1948	1948	1948	1948	0
32	20240617	183600	1590280499	1948	1948	1948	1948	5703
33	20240617	183500	1590280499	1948	1948	1948	1948	0
34	20240617	183400	1590280499	1948	1948	1948	1948	0
35	20240617	183300	1590280499	1948	1948	1948	1948	0
36	20240617	183200	1590280499	1948	1948	1948	1948	0
37	20240617	183100	1590280499	1948	1948	1948	1948	0
38	20240617	183000	1590280499	1948	1948	1948	1948	0
39	20240617	182900	1590280499	1948	1948	1948	1948	0
40	20240617	182800	1590280499	1948	1948	1948	1948	0
41	20240617	182700	1590280499	1948	1948	1948	1948	0
42	20240617	182600	1590280499	1948	1948	1948	1948	0
43	20240617	182500	1590280499	1948	1948	1948	1948	0
44	20240617	182400	1590280499	1948	1948	1948	1948	0
45	20240617	182300	1590280499	1948	1948	1948	1948	0
46	20240617	182200	1590280499	1948	1948	1948	1948	0
47	20240617	182100	1590280499	1948	1948	1948	1948	0
48	20240617	182000	1590280499	1948	1948	1948	1948	0
49	20240617	181900	1590280499	1948	1948	1948	1948	0
50	20240617	181800	1590280499	1948	1948	1948	1948	0
51	20240617	181700	1590280499	1948	1948	1948	1948	0
52	20240617	181600	1590280499	1948	1948	1948	1948	0
53	20240617	181500	1590280499	1948	1948	1948	1948	0
54	20240617	181400	1590280499	1948	1948	1948	1948	0
55	20240617	181300	1590280499	1948	1948	1948	1948	0
56	20240617	181200	1590280499	1948	1948	1948	1948	0
57	20240617	181100	1590280499	1948	1948	1948	1948	0
58	20240617	181000	1590280499	1948	1948	1948	1948	0
59	20240617	180900	1590280499	1948	1948	1948	1948	0
60	20240617	180800	1590280499	1948	1948	1948	1948	0
61	20240617	180700	1590280499	1948	1948	1948	1948	0
62	20240617	180600	1590280499	1948	1948	1948	1948	5703
63	20240617	180500	1590280499	1948	1948	1948	1948	0
64	20240617	180400	1590280499	1948	1948	1948	1948	0
65	20240617	180300	1590280499	1948	1948	1948	1948	0
66	20240617	180200	1590280499	1948	1948	1948	1948	0
67	20240617	180100	1590280499	1948	1948	1948	1948	0
68	20240617	180000	1590280499	1948	1948	1948	1948	0
69	20240617	175900	1590280499	1948	1948	1948	1948	0
70	20240617	175800	1590280499	1948	1948	1948	1948	0
71	20240617	175700	1590280499	1948	1948	1948	1948	0
72	20240617	175600	1590280499	1948	1948	1948	1948	0
73	20240617	175500	1590280499	1948	1948	1948	1948	0
74	20240617	175400	1590280499	1948	1948	1948	1948	0
75	20240617	175300	1590280499	1948	1948	1948	1948	0
76	20240617	175200	1590280499	1948	1948	1948	1948	0
77	20240617	175100	1590280499	1948	1948	1948	1948	0
78	20240617	175000	1590280499	1948	1948	1948	1948	0
79	20240617	174900	1590280499	1948	1948	1948	1948	0
80	20240617	174800	1590280499	1948	1948	1948	1948	0
81	20240617	174700	1590280499	1948	1948	1948	1948	0
82	20240617	174600	1590280499	1948	1948	1948	1948	0
83	20240617	174500	1590280499	1948	1948	1948	1948	0
84	20240617	174400	1590280499	1948	1948	1948	1948	0
85	20240617	174300	1590280499	1948	1948	1948	1948	0
86	20240617	174200	1590280499	1948	1948	1948	1948	0
87	20240617	174100	1590280499	1948	1948	1948	1948	0
88	20240617	174000	1590280499	1948	1948	1948	1948	0
89	20240617	173900	1590280499	1948	1948	1948	1948	0
90	20240617	173800	1590280499	1948	1948	1948	1948	0
91	20240617	173700	1590280499	1948	1948	1948	1948	0
92	20240617	173600	1590280499	1948	1948	1948	1948	5703
93	20240617	173500	1590280499	1948	1948	1948	1948	0
94	20240617	173400	1590280499	1948	1948	1948	1948	0
95	20240617	173300	1590280499	1948	1948	1948	1948	0
96	20240617	173200	1590280499	1948	1948	1948	1948	0
97	20240617	173100	1590280499	1948	1948	1948	1948	0
98	20240617	173000	1590280499	1948	1948	1948	1948	0
99	20240617	172900	1590280499	1948	1948	1948	1948	0
100	20240617	172800	1590280499	1948	1948	1948	1948	0
101	20240617	172700	1590280499	1948	1948	1948	1948	0
102	20240617	172600	1590280499	1948	1948	1948	1948	0
103	20240617	172500	1590280499	1948	1948	1948	1948	0
104	20240617	172400	1590280499	1948	1948	1948	1948	0
105	20240617	172300	1590280499	1948	1948	1948	1948	0
106	20240617	172200	1590280499	1948	1948	1948	1948	0
107	20240617	172100	1590280499	1948	1948	1948	1948	0
108	20240617	172000	1590280499	1948	1948	1948	1948	0
109	20240617	171900	1590280499	1948	1948	1948	1948	0
110	20240617	171800	1590280499	1948	1948	1948	1948	0
111	20240617	171700	1590280499	1948	1948	1948	1948	0
112	20240617	171600	1590280499	1948	1948	1948	1948	0
113	20240617	171500	1590280499	1948	1948	1948	1948	0
114	20240617	171400	1590280499	1948	1948	1948	1948	0
115	20240617	171300	1590280499	1948	1948	1948	1948	0
116	20240617	171200	1590280499	1948	1948	1948	1948	0
117	20240617	171100	1590280499	1948	1948	1948	1948	0
118	20240617	171000	1590280499	1948	1948	1948	1948	0
119	20240617	170900	1590280499	1948	1948	1948	1948	0
120	20240617	170800	1590280499	1948	1948	1948	1948	0
121	20240617	170700	1590280499	1948	1948	1948	1948	0
122	20240617	170600	1590280499	1948	1948	1948	1948	5703
123	20240617	170500	1590280499	1948	1948	1948	1948	0
124	20240617	170400	1590280499	1948	1948	1948	1948	0
125	20240617	170300	1590280499	1948	1948	1948	1948	0
126	20240617	170200	1590280499	1948	1948	1948	1948	0
127	20240617	170100	1590280499	1948	1948	1948	1948	0
128	20240617	170000	1590280499	1948	1948	1948	1948	0
129	20240617	165900	1590280499	1948	1948	1948	1948	0
130	20240617	165800	1590280499	1948	1948	1948	1948	0
131	20240617	165700	1590280499	1948	1948	1948	1948	0
132	20240617	165600	1590280499	1948	1948	1948	1948	0
133	20240617	165500	1590280499	1948	1948	1948	1948	0
134	20240617	165400	1590280499	1948	1948	1948	1948	0
135	20240617	165300	1590280499	1948	1948	1948	1948	0
136	20240617	165200	1590280499	1948	1948	1948	1948	0
137	20240617	165100	1590280499	1948	1948	1948	1948	0
138	20240617	165000	1590280499	1948	1948	1948	1948	0
139	20240617	164900	1590280499	1948	1948	1948	1948	0
140	20240617	164800	1590280499	1948	1948	1948	1948	0
141	20240617	164700	1590280499	1948	1948	1948	1948	0
142	20240617	164600	1590280499	1948	1948	1948	1948	0
143	20240617	164500	1590280499	1948	1948	1948	1948	0
144	20240617	164400	1590280499	1948	1948	1948	1948	0
145	20240617	164300	1590280499	1948	1948	1948	1948	0
146	20240617	164200	1590280499	1948	1948	1948	1948	0
147	20240617	164100	1590280499	1948	1948	1948	1948	0
148	20240617	164000	1590280499	1948	1948	1948	1948	0
149	20240617	163900	1590280499	1948	1948	1948	1948	0
150	20240617	163800	1590280499	1948	1948	1948	1948	0
151	20240617	163700	1590280499	1948	1948	1948	1948	0
152	20240617	163600	1590280499	1948	1948	1948	1948	5703
153	20240617	163500	1590280499	1948	1948	1948	1948	0
154	20240617	163400	1590280499	1948	1948	1948	1948	0
155	20240617	163300	1590280499	1948	1948	1948	1948	0
156	20240617	163200	1590280499	1948	1948	1948	1948	0
157	20240617	163100	1590280499	1948	1948	1948	1948	0
158	20240617	163000	1590280499	1948	1948	1948	1948	0
159	20240617	162900	1590280499	1948	1948	1948	1948	0
160	20240617	162800	1590280499	1948	1948	1948	1948	0
161	20240617	162700	1590280499	1948	1948	1948	1948	0
162	20240617	162600	1590280499	1948	1948	1948	1948	0
163	20240617	162500	1590280499	1948	1948	1948	1948	0
164	20240617	162400	1590280499	1948	1948	1948	1948	0
165	20240617	162300	1590280499	1948	1948	1948	1948	0
166	20240617	162200	1590280499	1948	1948	1948	1948	0
167	20240617	162100	1590280499	1948	1948	1948	1948	0
168	20240617	162000	1590280499	1948	1948	1948	1948	0
169	20240617	161900	1590280499	1948	1948	1948	1948	0
170	20240617	161800	1590280499	1948	1948	1948	1948	0
171	20240617	161700	1590280499	1948	1948	1948	1948	0
172	20240617	161600	1590280499	1948	1948	1948	1948	0
173	20240617	161500	1590280499	1948	1948	1948	1948	0
174	20240617	161400	1590280499	1948	1948	1948	1948	0
175	20240617	161300	1590280499	1948	1948	1948	1948	0
176	20240617	161200	1590280499	1948	1948	1948	1948	0
177	20240617	161100	1590280499	1948	1948	1948	1948	0
178	20240617	161000	1590280499	1948	1948	1948	1948	0
179	20240617	160900	1590280499	1948	1948	1948	1948	0
180	20240617	160800	1590280499	1948	1948	1948	1948	0
181	20240617	160700	1590280499	1948	1948	1948	1948	0
182	20240617	160600	1590280499	1948	1948	1948	1948	5703
183	20240617	160500	1590280499	1948	1948	1948	1948	0
184	20240617	160400	1590280499	1948	1948	1948	1948	0
185	20240617	160300	1590280499	1948	1948	1948	1948	0
186	20240617	160200	1590280499	1948	1948	1948	1948	0
187	20240617	160100	1590280499	1948	1948	1948	1948	0
188	20240617	160000	1590280499	1948	1948	1948	1948	0
189	20240617	155900	1590280499	1948	1948	1948	1948	0
190	20240617	155800	1590280499	1948	1948	1948	1948	0
191	20240617	155700	1590280499	1948	1948	1948	1948	0
192	20240617	155600	1590280499	1948	1948	1948	1948	0
193	20240617	155500	1590280499	1948	1948	1948	1948	0
194	20240617	155400	1590280499	1948	1948	1948	1948	0
195	20240617	155300	1590280499	1948	1948	1948	1948	0
196	20240617	155200	1590280499	1948	1948	1948	1948	0
197	20240617	155100	1590280499	1948	1948	1948	1948	0
198	20240617	155000	1590280499	1948	1948	1948	1948	0
199	20240617	154900	1590280499	1948	1948	1948	1948	0
200	20240617	154800	1590280499	1948	1948	1948	1948	0
201	20240617	154700	1590280499	1948	1948	1948	1948	0
202	20240617	154600	1590280499	1948	1948	1948	1948	0
203	20240617	154500	1590280499	1948	1948	1948	1948	0
204	20240617	154400	1590280499	1948	1948	1948	1948	0
205	20240617	154300	1590280499	1948	1948	1948	1948	0
206	20240617	154200	1590280499	1948	1948	1948	1948	0
207	20240617	154100	1590280499	1948	1948	1948	1948	0
208	20240617	154000	1590280499	1948	1948	1948	1948	0
209	20240617	153900	1590280499	1948	1948	1948	1948	0
210	20240617	153800	1590280499	1948	1948	1948	1948	0
211	20240617	153700	1590280499	1948	1948	1948	1948	0
212	20240617	153600	1590280499	1948	1948	1948	1948	5703
213	20240617	153500	1590280499	1948	1948	1948	1948	0
214	20240617	153400	1590280499	1948	1948	1948	1948	0
215	20240617	153300	1590280499	1948	1948	1948	1948	0
216	20240617	153200	1590280499	1948	1948	1948	1948	0
217	20240617	153100	1590280499	1948	1948	1948	1948	0
218	20240617	153000	1590280499	1948	1948	1948	1948	5703
219	20240617	152900	1579171055	1946	1946	1946	1946	0
220	20240617	152800	1579171055	1946	1946	1946	1946	0
221	20240617	152700	1579171055	1946	1946	1946	1946	0
222	20240617	152600	1579171055	1946	1946	1946	1946	0
223	20240617	152500	1579171055	1946	1946	1946	1946	0
224	20240617	152400	1579171055	1946	1946	1946	1946	0
225	20240617	152300	1579171055	1946	1946	1946	1946	0
226	20240617	152200	1579171055	1946	1946	1946	1946	0
227	20240617	152100	1579171055	1946	1946	1946	1946	0
228	20240617	152000	1579171055	1946	1946	1946	1946	0
229	20240617	151900	1579171055	1946	1952	1952	1945	1609
230	20240617	151800	1576030402	1945	1952	1952	1945	4198
231	20240617	151700	1567847516	1949	1952	1952	1949	220
232	20240617	151600	1567418099	1952	1955	1955	1952	360
233	20240617	151500	1566714458	1955	1955	1955	1954	307
234	20240617	151400	1566114274	1952	1955	1956	1952	673
235	20240617	151300	1564798512	1955	1954	1958	1954	3500
236	20240617	151200	1557955082	1954	1950	1954	1950	3970
237	20240617	151100	1550203646	1950	1950	1950	1950	264
238	20240617	151000	1549688846	1949	1949	1949	1949	419
239	20240617	150900	1548872215	1949	1949	1949	1949	1843
240	20240617	150800	1545280208	1949	1949	1949	1949	30
241	20240617	150700	1545221738	1949	1945	1949	1945	1493
242	20240617	150600	1542313748	1945	1945	1945	1944	111
243	20240617	150500	1542097864	1944	1944	1944	1944	0
244	20240617	150400	1542097864	1944	1944	1944	1944	10
245	20240617	150300	1542078424	1946	1945	1946	1945	320
246	20240617	150200	1541455714	1945	1947	1947	1945	3
247	20240617	150100	1541449876	1947	1947	1947	1947	501
248	20240617	150000	1540474429	1948	1948	1948	1948	0
249	20240617	145900	1540474429	1948	1950	1950	1948	640
250	20240617	145800	1539226433	1950	1950	1950	1950	523
251	20240617	145700	1538206583	1950	1949	1950	1949	1490
252	20240617	145600	1535301096	1949	1949	1949	1949	2340
253	20240617	145500	1530740436	1949	1954	1954	1949	4449
254	20240617	145400	1522069152	1955	1955	1955	1949	7097
255	20240617	145300	1508207857	1955	1955	1955	1955	1600
256	20240617	145200	1505079857	1955	1955	1955	1954	11661
257	20240617	145100	1482282607	1955	1955	1955	1954	10122
258	20240617	145000	1462495101	1954	1949	1954	1949	4392
259	20240617	144900	1453932737	1950	1950	1950	1950	0
260	20240617	144800	1453932737	1950	1950	1950	1950	103
261	20240617	144700	1453731887	1940	1940	1940	1940	277
262	20240617	144600	1453194507	1939	1939	1939	1939	703
263	20240617	144500	1451831390	1939	1939	1939	1939	1960
264	20240617	144400	1448030950	1939	1939	1939	1939	1000
265	20240617	144300	1446091950	1939	1939	1939	1938	1591
266	20240617	144200	1443007091	1931	1931	1931	1931	9
267	20240617	144100	1442989712	1931	1931	1931	1930	401
268	20240617	144000	1442215561	1940	1947	1947	1938	8025
269	20240617	143900	1426652896	1947	1947	1955	1947	3593
270	20240617	143800	1419657245	1947	1947	1947	1947	2
271	20240617	143700	1419653351	1947	1957	1957	1947	10169
272	20240617	143600	1399825558	1950	1950	1950	1950	110
273	20240617	143500	1399611058	1950	1950	1956	1950	10741
274	20240617	143400	1378654895	1950	1946	1950	1946	5166
275	20240617	143300	1368586834	1947	1940	1947	1940	5802
276	20240617	143200	1357300867	1940	1938	1940	1938	61
277	20240617	143100	1357182643	1938	1938	1938	1938	11
278	20240617	143000	1357161325	1938	1938	1945	1938	1484
279	20240617	142900	1354280499	1938	1933	1938	1933	161
280	20240617	142800	1353968501	1931	1931	1935	1930	471
281	20240617	142700	1353057972	1930	1928	1930	1928	6072
282	20240617	142600	1341344751	1928	1928	1928	1928	0
283	20240617	142500	1341344751	1928	1928	1928	1928	500
284	20240617	142400	1340380751	1928	1926	1928	1926	1669
285	20240617	142300	1337163857	1926	1918	1926	1918	3101
286	20240617	142200	1331192947	1925	1918	1926	1918	392
287	20240617	142100	1330441068	1918	1920	1926	1918	704
288	20240617	142000	1329090364	1926	1923	1926	1923	2004
289	20240617	141900	1325231176	1926	1917	1926	1915	5000
290	20240617	141800	1315643689	1924	1920	1924	1920	30
291	20240617	141700	1315586039	1920	1920	1920	1920	1002
292	20240617	141600	1313662199	1925	1925	1925	1925	1
293	20240617	141500	1313660274	1915	1927	1927	1915	45
294	20240617	141400	1313573705	1926	1924	1926	1924	8575
295	20240617	141300	1297062134	1924	1926	1926	1924	1554
296	20240617	141200	1294071174	1926	1918	1926	1918	8957
297	20240617	141100	1276868016	1919	1915	1919	1915	7268
298	20240617	141000	1262932618	1915	1914	1915	1914	1802
299	20240617	140900	1259481829	1914	1914	1914	1914	1542
300	20240617	140800	1256530441	1914	1913	1914	1913	487
301	20240617	140700	1255598804	1913	1910	1913	1908	1026
302	20240617	140600	1253636612	1910	1910	1910	1910	121
303	20240617	140500	1253405502	1909	1907	1909	1907	1062
304	20240617	140400	1251378818	1907	1907	1907	1907	42
305	20240617	140300	1251298724	1907	1907	1907	1907	13
306	20240617	140200	1251273933	1907	1907	1907	1907	2
307	20240617	140100	1251270119	1907	1907	1907	1907	0
308	20240617	140000	1251270119	1907	1907	1907	1907	300
309	20240617	135900	1250698019	1907	1907	1907	1907	715
310	20240617	135800	1249334514	1908	1908	1908	1908	5
311	20240617	135700	1249324974	1908	1908	1908	1908	0
312	20240617	135600	1249324974	1908	1908	1908	1908	0
313	20240617	135500	1249324974	1908	1908	1908	1908	0
314	20240617	135400	1249324974	1908	1908	1908	1908	0
315	20240617	135300	1249324974	1908	1908	1908	1908	0
316	20240617	135200	1249324974	1908	1907	1908	1907	200
317	20240617	135100	1248943378	1905	1905	1905	1905	0
318	20240617	135000	1248943378	1905	1905	1905	1905	463
319	20240617	134900	1248061363	1905	1908	1908	1905	1327
320	20240617	134800	1245532195	1908	1909	1909	1908	43
321	20240617	134700	1245450144	1908	1908	1908	1908	50
322	20240617	134600	1245354744	1908	1908	1908	1908	585
323	20240617	134500	1244238564	1908	1908	1908	1908	4
324	20240617	134400	1244230932	1905	1905	1905	1905	10
325	20240617	134300	1244211882	1904	1904	1904	1904	20
326	20240617	134200	1244173802	1903	1903	1903	1903	0
327	20240617	134100	1244173802	1903	1903	1903	1903	60
328	20240617	134000	1244059622	1903	1903	1903	1903	0
329	20240617	133900	1244059622	1903	1903	1903	1903	0
330	20240617	133800	1244059622	1903	1903	1903	1903	646
331	20240617	133700	1242830284	1904	1904	1904	1904	61
332	20240617	133600	1242714140	1904	1904	1904	1904	39
333	20240617	133500	1242639884	1904	1905	1905	1904	1522
334	20240617	133400	1239741971	1904	1904	1904	1904	0
335	20240617	133300	1239741971	1904	1904	1904	1904	411
336	20240617	133200	1238959427	1904	1904	1904	1904	0
337	20240617	133100	1238959427	1904	1904	1904	1904	0
338	20240617	133000	1238959427	1904	1904	1904	1904	235
339	20240617	132900	1238511987	1904	1904	1904	1904	292
340	20240617	132800	1237956019	1904	1904	1904	1904	901
341	20240617	132700	1236240515	1905	1905	1905	1905	0
342	20240617	132600	1236240515	1905	1905	1905	1905	331
343	20240617	132500	1235609960	1906	1906	1906	1906	206
344	20240617	132400	1235217324	1909	1909	1909	1909	14
345	20240617	132300	1235190598	1909	1909	1909	1909	0
346	20240617	132200	1235190598	1909	1909	1909	1909	568
347	20240617	132100	1234106286	1909	1909	1909	1909	0
348	20240617	132000	1234106286	1909	1909	1909	1909	9
349	20240617	131900	1234089105	1912	1912	1912	1912	565
350	20240617	131800	1233008825	1912	1912	1912	1912	140
351	20240617	131700	1232741145	1912	1914	1914	1912	73
352	20240617	131600	1232601527	1914	1913	1914	1913	1038
353	20240617	131500	1230614833	1914	1913	1914	1913	337
354	20240617	131400	1229969825	1914	1910	1914	1909	883
355	20240617	131300	1228281134	1914	1914	1914	1914	99
356	20240617	131200	1228091648	1914	1914	1914	1914	295
357	20240617	131100	1227527018	1914	1914	1914	1914	1
358	20240617	131000	1227525104	1906	1906	1906	1906	151
359	20240617	130900	1227237298	1904	1904	1904	1904	0
360	20240617	130800	1227237298	1904	1904	1904	1904	0
361	20240617	130700	1227237298	1904	1904	1904	1904	0
362	20240617	130600	1227237298	1904	1904	1904	1904	30
363	20240617	130500	1227180178	1903	1903	1903	1903	21
364	20240617	130400	1227140215	1915	1915	1915	1915	0
365	20240617	130300	1227140215	1915	1915	1915	1915	710
366	20240617	130200	1225780565	1914	1911	1914	1911	5232
367	20240617	130100	1215772303	1911	1911	1911	1911	0
368	20240617	130000	1215772303	1911	1911	1911	1911	1
369	20240617	125900	1215770392	1902	1902	1902	1902	1
370	20240617	125800	1215768490	1902	1902	1902	1902	0
371	20240617	125700	1215768490	1902	1902	1902	1902	400
372	20240617	125600	1215007690	1902	1911	1911	1902	1072
373	20240617	125500	1212968008	1911	1911	1911	1911	0
374	20240617	125400	1212968008	1911	1911	1911	1911	220
375	20240617	125300	1212547588	1912	1912	1912	1912	109
376	20240617	125200	1212339180	1912	1912	1912	1912	4
377	20240617	125100	1212331532	1912	1912	1912	1912	0
378	20240617	125000	1212331532	1912	1911	1912	1911	150
379	20240617	124900	1212044739	1912	1912	1912	1912	0
380	20240617	124800	1212044739	1912	1901	1912	1901	501
381	20240617	124700	1211087289	1901	1901	1901	1901	368
382	20240617	124600	1210387721	1901	1901	1901	1901	0
383	20240617	124500	1210387721	1901	1901	1901	1901	0
384	20240617	124400	1210387721	1901	1901	1901	1901	446
385	20240617	124300	1209539875	1911	1911	1911	1911	0
386	20240617	124200	1209539875	1911	1901	1911	1901	1001
387	20240617	124100	1207636964	1912	1912	1912	1912	0
388	20240617	124000	1207636964	1912	1901	1912	1901	1171
389	20240617	123900	1205405872	1901	1901	1901	1901	0
390	20240617	123800	1205405872	1901	1901	1901	1901	50
391	20240617	123700	1205310822	1912	1912	1912	1912	0
392	20240617	123600	1205310822	1912	1912	1912	1912	0
393	20240617	123500	1205310822	1912	1912	1912	1912	2231
394	20240617	123400	1201045150	1912	1912	1912	1912	8
395	20240617	123300	1201029854	1913	1913	1913	1913	0
396	20240617	123200	1201029854	1913	1913	1913	1913	0
397	20240617	123100	1201029854	1913	1913	1913	1913	0
398	20240617	123000	1201029854	1913	1913	1913	1913	500
399	20240617	122900	1200073354	1900	1900	1900	1900	1593
400	20240617	122800	1197046654	1899	1899	1899	1899	0
401	20240617	122700	1197046654	1899	1899	1899	1899	0
402	20240617	122600	1197046654	1899	1899	1899	1899	0
403	20240617	122500	1197046654	1899	1888	1899	1888	501
404	20240617	122400	1196095276	1887	1890	1890	1887	594
405	20240617	122300	1194973716	1890	1890	1890	1890	0
406	20240617	122200	1194973716	1890	1890	1900	1890	1125
407	20240617	122100	1192844298	1890	1890	1890	1890	794
408	20240617	122000	1191343638	1887	1887	1887	1887	0
409	20240617	121900	1191343638	1887	1887	1887	1887	343
410	20240617	121800	1190696397	1890	1890	1890	1890	274
411	20240617	121700	1190178537	1890	1890	1890	1890	90
412	20240617	121600	1190008437	1890	1890	1890	1890	0
413	20240617	121500	1190008437	1890	1890	1890	1890	0
414	20240617	121400	1190008437	1890	1890	1890	1890	200
415	20240617	121300	1189630437	1890	1890	1890	1890	200
416	20240617	121200	1189252437	1890	1890	1890	1890	22
417	20240617	121100	1189210857	1890	1886	1890	1886	58
418	20240617	121000	1189101465	1886	1886	1886	1886	10
419	20240617	120900	1189082605	1886	1886	1886	1886	91
420	20240617	120800	1188910979	1886	1889	1889	1886	2100
421	20240617	120700	1184950302	1890	1890	1890	1890	3000
422	20240617	120600	1179280302	1891	1891	1891	1891	50
423	20240617	120500	1179185752	1898	1898	1898	1898	0
424	20240617	120400	1179185752	1898	1898	1898	1898	0
425	20240617	120300	1179185752	1898	1898	1898	1898	0
426	20240617	120200	1179185752	1898	1898	1898	1898	20
427	20240617	120100	1179147792	1886	1896	1896	1886	2367
428	20240617	120000	1174669896	1892	1892	1892	1892	103
429	20240617	115900	1174475020	1895	1895	1895	1895	10
430	20240617	115800	1174456070	1895	1895	1895	1895	0
431	20240617	115700	1174456070	1895	1895	1895	1895	0
432	20240617	115600	1174456070	1895	1895	1895	1895	0
433	20240617	115500	1174456070	1895	1885	1895	1884	2740
434	20240617	115400	1169267897	1884	1884	1884	1884	0
435	20240617	115300	1169267897	1884	1884	1884	1884	0
436	20240617	115200	1169267897	1884	1884	1884	1884	0
437	20240617	115100	1169267897	1884	1884	1884	1884	0
438	20240617	115000	1169267897	1884	1884	1884	1884	0
439	20240617	114900	1169267897	1884	1884	1884	1884	50
440	20240617	114800	1169173697	1884	1884	1884	1884	100
441	20240617	114700	1168985297	1884	1892	1894	1884	600
442	20240617	114600	1167850508	1881	1881	1881	1881	0
443	20240617	114500	1167850508	1881	1882	1882	1881	151
444	20240617	114400	1167566327	1881	1881	1881	1881	0
445	20240617	114300	1167566327	1881	1881	1881	1881	0
446	20240617	114200	1167566327	1881	1881	1881	1881	150
447	20240617	114100	1167284177	1893	1893	1893	1893	0
448	20240617	114000	1167284177	1893	1881	1893	1881	355
449	20240617	113900	1166612888	1880	1880	1880	1880	100
450	20240617	113800	1166424888	1893	1880	1893	1880	303
451	20240617	113700	1165851348	1893	1893	1893	1893	168
452	20240617	113600	1165533324	1886	1886	1886	1886	0
453	20240617	113500	1165533324	1886	1886	1886	1886	0
454	20240617	113400	1165533324	1886	1886	1886	1886	0
455	20240617	113300	1165533324	1886	1886	1886	1886	0
456	20240617	113200	1165533324	1886	1887	1887	1886	759
457	20240617	113100	1164101391	1895	1895	1895	1895	0
458	20240617	113000	1164101391	1895	1878	1895	1878	11
459	20240617	112900	1164080563	1878	1878	1878	1878	0
460	20240617	112800	1164080563	1878	1877	1878	1877	140
461	20240617	112700	1163817777	1875	1884	1884	1875	6754
462	20240617	112600	1151124026	1890	1883	1890	1883	54
463	20240617	112500	1151022034	1890	1890	1890	1890	0
464	20240617	112400	1151022034	1890	1890	1890	1890	440
465	20240617	112300	1150190434	1885	1885	1885	1885	12
466	20240617	112200	1150167814	1898	1898	1898	1898	37
467	20240617	112100	1150097588	1887	1883	1887	1883	1999
468	20240617	112000	1146329147	1887	1887	1887	1886	130
469	20240617	111900	1146083941	1887	1898	1898	1887	8
470	20240617	111800	1146068801	1898	1898	1898	1898	3
471	20240617	111700	1146063107	1888	1888	1888	1888	0
472	20240617	111600	1146063107	1888	1885	1888	1883	273
473	20240617	111500	1145548342	1885	1886	1886	1884	1544
474	20240617	111400	1142637544	1888	1888	1888	1888	500
475	20240617	111300	1141693544	1889	1889	1889	1889	1100
476	20240617	111200	1139615644	1890	1890	1890	1890	1000
477	20240617	111100	1137725644	1900	1888	1900	1887	1255
478	20240617	111000	1135357246	1888	1888	1888	1888	1707
479	20240617	110900	1132134430	1897	1888	1897	1888	350
480	20240617	110800	1131471830	1888	1895	1895	1888	3674
481	20240617	110700	1124519135	1896	1896	1896	1896	100
482	20240617	110600	1124329535	1896	1897	1897	1896	768
483	20240617	110500	1122872715	1897	1897	1897	1897	0
484	20240617	110400	1122872715	1897	1897	1897	1897	0
485	20240617	110300	1122872715	1897	1897	1897	1897	512
486	20240617	110200	1121901451	1897	1899	1899	1897	2064
487	20240617	110100	1117983960	1899	1899	1899	1899	1700
488	20240617	110000	1114755660	1907	1907	1907	1907	1
489	20240617	105900	1114753753	1907	1899	1907	1899	214
490	20240617	105800	1114347359	1899	1899	1899	1899	100
491	20240617	105700	1114157459	1899	1899	1899	1899	948
492	20240617	105600	1112357207	1899	1902	1902	1899	2894
493	20240617	105500	1106856928	1903	1904	1904	1903	116
494	20240617	105400	1106636177	1905	1906	1906	1905	234
495	20240617	105300	1106190372	1906	1906	1906	1906	1000
496	20240617	105200	1104284372	1906	1906	1906	1906	290
497	20240617	105100	1103731632	1907	1907	1907	1907	1
498	20240617	105000	1103729725	1905	1905	1905	1905	924
499	20240617	104900	1101969505	1905	1918	1918	1905	521
500	20240617	104800	1100976987	1919	1919	1919	1919	0
501	20240617	104700	1100976987	1919	1918	1919	1918	2370
502	20240617	104600	1096430207	1919	1919	1919	1919	3000
503	20240617	104500	1090673207	1919	1919	1919	1919	0
504	20240617	104400	1090673207	1919	1919	1919	1919	3067
505	20240617	104300	1084787634	1919	1906	1919	1906	8684
506	20240617	104200	1068167772	1906	1906	1906	1906	20
507	20240617	104100	1068129652	1909	1907	1909	1907	94
508	20240617	104000	1067950244	1898	1907	1907	1898	101
509	20240617	103900	1067758537	1898	1898	1899	1898	1941
510	20240617	103800	1064072887	1898	1898	1898	1898	11
511	20240617	103700	1064052009	1892	1892	1897	1892	199
512	20240617	103600	1063675216	1892	1892	1892	1892	0
513	20240617	103500	1063675216	1892	1892	1892	1892	4
514	20240617	103400	1063667648	1892	1892	1892	1892	1
515	20240617	103300	1063665756	1890	1890	1890	1890	400
516	20240617	103200	1062909756	1890	1890	1890	1890	0
517	20240617	103100	1062909756	1890	1890	1890	1890	0
518	20240617	103000	1062909756	1890	1890	1890	1890	0
519	20240617	102900	1062909756	1890	1891	1891	1890	250
520	20240617	102800	1062437133	1890	1890	1890	1890	0
521	20240617	102700	1062437133	1890	1890	1890	1890	0
522	20240617	102600	1062437133	1890	1888	1890	1888	307
523	20240617	102500	1061857058	1888	1888	1888	1886	55
524	20240617	102400	1061753229	1888	1889	1889	1886	1903
525	20240617	102300	1058162265	1890	1890	1890	1890	669
526	20240617	102200	1056897855	1890	1890	1890	1890	0
527	20240617	102100	1056897855	1890	1892	1892	1890	5805
528	20240617	102000	1045923799	1892	1892	1892	1892	0
529	20240617	101900	1045923799	1892	1892	1892	1892	1000
530	20240617	101800	1044031799	1892	1892	1892	1892	0
531	20240617	101700	1044031799	1892	1895	1895	1892	165
532	20240617	101600	1043719454	1898	1898	1898	1898	0
533	20240617	101500	1043719454	1898	1898	1898	1898	298
534	20240617	101400	1043153850	1898	1898	1898	1898	0
535	20240617	101300	1043153850	1898	1898	1898	1898	1
536	20240617	101200	1043151952	1898	1898	1898	1898	32
537	20240617	101100	1043091216	1891	1891	1891	1891	0
538	20240617	101000	1043091216	1891	1898	1898	1891	309
539	20240617	100900	1042506183	1897	1897	1897	1897	200
540	20240617	100800	1042126783	1898	1897	1898	1897	449
541	20240617	100700	1041274635	1897	1898	1898	1889	627
542	20240617	100600	1040088562	1891	1891	1891	1891	605
543	20240617	100500	1038944507	1891	1891	1891	1891	2
544	20240617	100400	1038940725	1888	1888	1888	1888	209
545	20240617	100300	1038546133	1888	1885	1888	1885	55
546	20240617	100200	1038442455	1885	1885	1885	1885	1
547	20240617	100100	1038440570	1880	1880	1880	1880	0
548	20240617	100000	1038440570	1880	1880	1880	1880	16
549	20240617	095900	1038410490	1880	1880	1880	1879	3270
550	20240617	095800	1032262945	1880	1879	1880	1879	367
551	20240617	095700	1031573051	1885	1880	1885	1880	1700
552	20240617	095600	1028374226	1885	1880	1885	1880	2568
553	20240617	095500	1023545806	1879	1888	1888	1879	11942
554	20240617	095400	1001062561	1888	1888	1888	1888	0
555	20240617	095300	1001062561	1888	1890	1890	1885	2245
556	20240617	095200	996824536	1891	1892	1892	1891	1758
557	20240617	095100	993499034	1899	1893	1899	1893	22
558	20240617	095000	993457268	1899	1899	1899	1899	698
559	20240617	094900	992131766	1899	1896	1899	1896	369
560	20240617	094800	991431251	1891	1891	1891	1891	757
561	20240617	094700	989999764	1891	1891	1891	1891	37
562	20240617	094600	989929797	1896	1896	1896	1896	771
563	20240617	094500	988467981	1896	1896	1896	1896	150
564	20240617	094400	988183581	1896	1900	1900	1896	3566
565	20240617	094300	981421143	1896	1896	1896	1896	304
566	20240617	094200	980844759	1896	1896	1896	1896	129
567	20240617	094100	980600175	1896	1896	1896	1896	500
568	20240617	094000	979652175	1886	1886	1886	1886	4168
569	20240617	093900	971791327	1886	1887	1887	1886	84
570	20240617	093800	971632892	1886	1881	1896	1881	2820
571	20240617	093700	966324212	1881	1889	1889	1881	4826
572	20240617	093600	957232165	1889	1896	1896	1889	4349
573	20240617	093500	949011305	1902	1892	1902	1890	3466
574	20240617	093400	942457934	1894	1905	1905	1894	14193
575	20240617	093300	915512388	1905	1907	1910	1904	2326
576	20240617	093200	911073866	1907	1907	1907	1907	327
577	20240617	093100	910450277	1907	1899	1907	1899	936
578	20240617	093000	908672229	1899	1907	1907	1899	8957
579	20240617	092900	891634161	1907	1909	1909	1907	622
580	20240617	092800	890447341	1910	1910	1911	1910	1046
581	20240617	092700	888449215	1910	1912	1912	1906	3345
582	20240617	092600	882060100	1912	1912	1912	1912	909
583	20240617	092500	880322092	1907	1900	1912	1900	10075
584	20240617	092400	861155399	1900	1912	1912	1895	36040
585	20240617	092300	792549609	1918	1917	1918	1911	23537
586	20240617	092200	747534418	1915	1917	1918	1915	2086
587	20240617	092100	743537647	1918	1920	1920	1917	2615
588	20240617	092000	738522067	1917	1919	1921	1917	2383
589	20240617	091900	733949743	1919	1927	1927	1918	35559
590	20240617	091800	665549072	1928	1937	1938	1928	9830
591	20240617	091700	646569856	1935	1938	1946	1934	10940
592	20240617	091600	625368311	1938	1934	1943	1934	1945
593	20240617	091500	621595453	1938	1945	1945	1935	22219
594	20240617	091400	578463295	1950	1950	1956	1950	7666
595	20240617	091300	563513975	1950	1952	1960	1945	19082
596	20240617	091200	526268859	1953	1960	1978	1934	6939
597	20240617	091100	512690542	1983	1941	1985	1941	57216
598	20240617	091000	400545027	1942	1943	1943	1925	3715
599	20240617	090900	393371500	1924	1930	1945	1921	20516
600	20240617	090800	353772660	1930	1935	1940	1929	5939
601	20240617	090700	342292591	1940	1950	1958	1935	30169
602	20240617	090600	283508895	1951	1951	1969	1945	14487
603	20240617	090500	255222444	1950	1978	1985	1950	29227
604	20240617	090400	197653227	1977	1945	1977	1945	23408
605	20240617	090300	151905516	1945	1925	1945	1925	15067
606	20240617	090200	122699807	1926	1910	1926	1910	24631
607	20240617	090100	75512326	1910	1911	1914	1905	17129
608	20240617	090000	42762204	1910	1905	1910	1895	22442