KissMeData/080530/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	195200	489725338	1904	1904	1904	1904	1842
3	20240619	195100	489725338	1904	1904	1904	1904	0
4	20240619	195000	489725338	1904	1904	1904	1904	0
5	20240619	194900	489725338	1904	1904	1904	1904	0
6	20240619	194800	489725338	1904	1904	1904	1904	0
7	20240619	194700	489725338	1904	1904	1904	1904	0
8	20240619	194600	489725338	1904	1904	1904	1904	0
9	20240619	194500	489725338	1904	1904	1904	1904	0
10	20240619	194400	489725338	1904	1904	1904	1904	0
11	20240619	194300	489725338	1904	1904	1904	1904	0
12	20240619	194200	489725338	1904	1904	1904	1904	0
13	20240619	194100	489725338	1904	1904	1904	1904	0
14	20240619	194000	489725338	1904	1904	1904	1904	0
15	20240619	193900	489725338	1904	1904	1904	1904	0
16	20240619	193800	489725338	1904	1904	1904	1904	0
17	20240619	193700	489725338	1904	1904	1904	1904	0
18	20240619	193600	489725338	1904	1904	1904	1904	0
19	20240619	193500	489725338	1904	1904	1904	1904	0
20	20240619	193400	489725338	1904	1904	1904	1904	0
21	20240619	193300	489725338	1904	1904	1904	1904	0
22	20240619	193200	489725338	1904	1904	1904	1904	0
23	20240619	193100	489725338	1904	1904	1904	1904	0
24	20240619	193000	489725338	1904	1904	1904	1904	0
25	20240619	192900	489725338	1904	1904	1904	1904	0
26	20240619	192800	489725338	1904	1904	1904	1904	0
27	20240619	192700	489725338	1904	1904	1904	1904	0
28	20240619	192600	489725338	1904	1904	1904	1904	0
29	20240619	192500	489725338	1904	1904	1904	1904	0
30	20240619	192400	489725338	1904	1904	1904	1904	0
31	20240619	192300	489725338	1904	1904	1904	1904	0
32	20240619	192200	489725338	1904	1904	1904	1904	1842
33	20240619	192100	489725338	1904	1904	1904	1904	0
34	20240619	192000	489725338	1904	1904	1904	1904	0
35	20240619	191900	489725338	1904	1904	1904	1904	0
36	20240619	191800	489725338	1904	1904	1904	1904	0
37	20240619	191700	489725338	1904	1904	1904	1904	0
38	20240619	191600	489725338	1904	1904	1904	1904	0
39	20240619	191500	489725338	1904	1904	1904	1904	0
40	20240619	191400	489725338	1904	1904	1904	1904	0
41	20240619	191300	489725338	1904	1904	1904	1904	0
42	20240619	191200	489725338	1904	1904	1904	1904	0
43	20240619	191100	489725338	1904	1904	1904	1904	0
44	20240619	191000	489725338	1904	1904	1904	1904	0
45	20240619	190900	489725338	1904	1904	1904	1904	0
46	20240619	190800	489725338	1904	1904	1904	1904	0
47	20240619	190700	489725338	1904	1904	1904	1904	0
48	20240619	190600	489725338	1904	1904	1904	1904	0
49	20240619	190500	489725338	1904	1904	1904	1904	0
50	20240619	190400	489725338	1904	1904	1904	1904	0
51	20240619	190300	489725338	1904	1904	1904	1904	0
52	20240619	190200	489725338	1904	1904	1904	1904	0
53	20240619	190100	489725338	1904	1904	1904	1904	0
54	20240619	190000	489725338	1904	1904	1904	1904	0
55	20240619	185900	489725338	1904	1904	1904	1904	0
56	20240619	185800	489725338	1904	1904	1904	1904	0
57	20240619	185700	489725338	1904	1904	1904	1904	0
58	20240619	185600	489725338	1904	1904	1904	1904	0
59	20240619	185500	489725338	1904	1904	1904	1904	0
60	20240619	185400	489725338	1904	1904	1904	1904	0
61	20240619	185300	489725338	1904	1904	1904	1904	0
62	20240619	185200	489725338	1904	1904	1904	1904	1842
63	20240619	185100	489725338	1904	1904	1904	1904	0
64	20240619	185000	489725338	1904	1904	1904	1904	0
65	20240619	184900	489725338	1904	1904	1904	1904	0
66	20240619	184800	489725338	1904	1904	1904	1904	0
67	20240619	184700	489725338	1904	1904	1904	1904	0
68	20240619	184600	489725338	1904	1904	1904	1904	0
69	20240619	184500	489725338	1904	1904	1904	1904	0
70	20240619	184400	489725338	1904	1904	1904	1904	0
71	20240619	184300	489725338	1904	1904	1904	1904	0
72	20240619	184200	489725338	1904	1904	1904	1904	0
73	20240619	184100	489725338	1904	1904	1904	1904	0
74	20240619	184000	489725338	1904	1904	1904	1904	0
75	20240619	183900	489725338	1904	1904	1904	1904	0
76	20240619	183800	489725338	1904	1904	1904	1904	0
77	20240619	183700	489725338	1904	1904	1904	1904	0
78	20240619	183600	489725338	1904	1904	1904	1904	0
79	20240619	183500	489725338	1904	1904	1904	1904	0
80	20240619	183400	489725338	1904	1904	1904	1904	0
81	20240619	183300	489725338	1904	1904	1904	1904	0
82	20240619	183200	489725338	1904	1904	1904	1904	0
83	20240619	183100	489725338	1904	1904	1904	1904	0
84	20240619	183000	489725338	1904	1904	1904	1904	0
85	20240619	182900	489725338	1904	1904	1904	1904	0
86	20240619	182800	489725338	1904	1904	1904	1904	0
87	20240619	182700	489725338	1904	1904	1904	1904	0
88	20240619	182600	489725338	1904	1904	1904	1904	0
89	20240619	182500	489725338	1904	1904	1904	1904	0
90	20240619	182400	489725338	1904	1904	1904	1904	0
91	20240619	182300	489725338	1904	1904	1904	1904	0
92	20240619	182200	489725338	1904	1904	1904	1904	1842
93	20240619	182100	489725338	1904	1904	1904	1904	0
94	20240619	182000	489725338	1904	1904	1904	1904	0
95	20240619	181900	489725338	1904	1904	1904	1904	0
96	20240619	181800	489725338	1904	1904	1904	1904	0
97	20240619	181700	489725338	1904	1904	1904	1904	0
98	20240619	181600	489725338	1904	1904	1904	1904	0
99	20240619	181500	489725338	1904	1904	1904	1904	0
100	20240619	181400	489725338	1904	1904	1904	1904	0
101	20240619	181300	489725338	1904	1904	1904	1904	0
102	20240619	181200	489725338	1904	1904	1904	1904	0
103	20240619	181100	489725338	1904	1904	1904	1904	0
104	20240619	181000	489725338	1904	1904	1904	1904	0
105	20240619	180900	489725338	1904	1904	1904	1904	0
106	20240619	180800	489725338	1904	1904	1904	1904	0
107	20240619	180700	489725338	1904	1904	1904	1904	0
108	20240619	180600	489725338	1904	1904	1904	1904	0
109	20240619	180500	489725338	1904	1904	1904	1904	0
110	20240619	180400	489725338	1904	1904	1904	1904	0
111	20240619	180300	489725338	1904	1904	1904	1904	0
112	20240619	180200	489725338	1904	1904	1904	1904	0
113	20240619	180100	489725338	1904	1904	1904	1904	0
114	20240619	180000	489725338	1904	1904	1904	1904	0
115	20240619	175900	489725338	1904	1904	1904	1904	0
116	20240619	175800	489725338	1904	1904	1904	1904	0
117	20240619	175700	489725338	1904	1904	1904	1904	0
118	20240619	175600	489725338	1904	1904	1904	1904	0
119	20240619	175500	489725338	1904	1904	1904	1904	0
120	20240619	175400	489725338	1904	1904	1904	1904	0
121	20240619	175300	489725338	1904	1904	1904	1904	0
122	20240619	175200	489725338	1904	1904	1904	1904	1842
123	20240619	175100	489725338	1904	1904	1904	1904	0
124	20240619	175000	489725338	1904	1904	1904	1904	0
125	20240619	174900	489725338	1904	1904	1904	1904	0
126	20240619	174800	489725338	1904	1904	1904	1904	0
127	20240619	174700	489725338	1904	1904	1904	1904	0
128	20240619	174600	489725338	1904	1904	1904	1904	0
129	20240619	174500	489725338	1904	1904	1904	1904	0
130	20240619	174400	489725338	1904	1904	1904	1904	0
131	20240619	174300	489725338	1904	1904	1904	1904	0
132	20240619	174200	489725338	1904	1904	1904	1904	0
133	20240619	174100	489725338	1904	1904	1904	1904	0
134	20240619	174000	489725338	1904	1904	1904	1904	0
135	20240619	173900	489725338	1904	1904	1904	1904	0
136	20240619	173800	489725338	1904	1904	1904	1904	0
137	20240619	173700	489725338	1904	1904	1904	1904	0
138	20240619	173600	489725338	1904	1904	1904	1904	0
139	20240619	173500	489725338	1904	1904	1904	1904	0
140	20240619	173400	489725338	1904	1904	1904	1904	0
141	20240619	173300	489725338	1904	1904	1904	1904	0
142	20240619	173200	489725338	1904	1904	1904	1904	0
143	20240619	173100	489725338	1904	1904	1904	1904	0
144	20240619	173000	489725338	1904	1904	1904	1904	0
145	20240619	172900	489725338	1904	1904	1904	1904	0
146	20240619	172800	489725338	1904	1904	1904	1904	0
147	20240619	172700	489725338	1904	1904	1904	1904	0
148	20240619	172600	489725338	1904	1904	1904	1904	0
149	20240619	172500	489725338	1904	1904	1904	1904	0
150	20240619	172400	489725338	1904	1904	1904	1904	0
151	20240619	172300	489725338	1904	1904	1904	1904	0
152	20240619	172200	489725338	1904	1904	1904	1904	1842
153	20240619	172100	489725338	1904	1904	1904	1904	0
154	20240619	172000	489725338	1904	1904	1904	1904	0
155	20240619	171900	489725338	1904	1904	1904	1904	0
156	20240619	171800	489725338	1904	1904	1904	1904	0
157	20240619	171700	489725338	1904	1904	1904	1904	0
158	20240619	171600	489725338	1904	1904	1904	1904	0
159	20240619	171500	489725338	1904	1904	1904	1904	0
160	20240619	171400	489725338	1904	1904	1904	1904	0
161	20240619	171300	489725338	1904	1904	1904	1904	0
162	20240619	171200	489725338	1904	1904	1904	1904	0
163	20240619	171100	489725338	1904	1904	1904	1904	0
164	20240619	171000	489725338	1904	1904	1904	1904	0
165	20240619	170900	489725338	1904	1904	1904	1904	0
166	20240619	170800	489725338	1904	1904	1904	1904	0
167	20240619	170700	489725338	1904	1904	1904	1904	0
168	20240619	170600	489725338	1904	1904	1904	1904	0
169	20240619	170500	489725338	1904	1904	1904	1904	0
170	20240619	170400	489725338	1904	1904	1904	1904	0
171	20240619	170300	489725338	1904	1904	1904	1904	0
172	20240619	170200	489725338	1904	1904	1904	1904	0
173	20240619	170100	489725338	1904	1904	1904	1904	0
174	20240619	170000	489725338	1904	1904	1904	1904	0
175	20240619	165900	489725338	1904	1904	1904	1904	0
176	20240619	165800	489725338	1904	1904	1904	1904	0
177	20240619	165700	489725338	1904	1904	1904	1904	0
178	20240619	165600	489725338	1904	1904	1904	1904	0
179	20240619	165500	489725338	1904	1904	1904	1904	0
180	20240619	165400	489725338	1904	1904	1904	1904	0
181	20240619	165300	489725338	1904	1904	1904	1904	0
182	20240619	165200	489725338	1904	1904	1904	1904	1842
183	20240619	165100	489725338	1904	1904	1904	1904	0
184	20240619	165000	489725338	1904	1904	1904	1904	0
185	20240619	164900	489725338	1904	1904	1904	1904	0
186	20240619	164800	489725338	1904	1904	1904	1904	0
187	20240619	164700	489725338	1904	1904	1904	1904	0
188	20240619	164600	489725338	1904	1904	1904	1904	0
189	20240619	164500	489725338	1904	1904	1904	1904	0
190	20240619	164400	489725338	1904	1904	1904	1904	0
191	20240619	164300	489725338	1904	1904	1904	1904	0
192	20240619	164200	489725338	1904	1904	1904	1904	0
193	20240619	164100	489725338	1904	1904	1904	1904	0
194	20240619	164000	489725338	1904	1904	1904	1904	0
195	20240619	163900	489725338	1904	1904	1904	1904	0
196	20240619	163800	489725338	1904	1904	1904	1904	0
197	20240619	163700	489725338	1904	1904	1904	1904	0
198	20240619	163600	489725338	1904	1904	1904	1904	0
199	20240619	163500	489725338	1904	1904	1904	1904	0
200	20240619	163400	489725338	1904	1904	1904	1904	0
201	20240619	163300	489725338	1904	1904	1904	1904	0
202	20240619	163200	489725338	1904	1904	1904	1904	0
203	20240619	163100	489725338	1904	1904	1904	1904	0
204	20240619	163000	489725338	1904	1904	1904	1904	0
205	20240619	162900	489725338	1904	1904	1904	1904	0
206	20240619	162800	489725338	1904	1904	1904	1904	0
207	20240619	162700	489725338	1904	1904	1904	1904	0
208	20240619	162600	489725338	1904	1904	1904	1904	0
209	20240619	162500	489725338	1904	1904	1904	1904	0
210	20240619	162400	489725338	1904	1904	1904	1904	0
211	20240619	162300	489725338	1904	1904	1904	1904	0
212	20240619	162200	489725338	1904	1904	1904	1904	1842
213	20240619	162100	489725338	1904	1904	1904	1904	0
214	20240619	162000	489725338	1904	1904	1904	1904	0
215	20240619	161900	489725338	1904	1904	1904	1904	0
216	20240619	161800	489725338	1904	1904	1904	1904	0
217	20240619	161700	489725338	1904	1904	1904	1904	0
218	20240619	161600	489725338	1904	1904	1904	1904	0
219	20240619	161500	489725338	1904	1904	1904	1904	0
220	20240619	161400	489725338	1904	1904	1904	1904	0
221	20240619	161300	489725338	1904	1904	1904	1904	0
222	20240619	161200	489725338	1904	1904	1904	1904	0
223	20240619	161100	489725338	1904	1904	1904	1904	0
224	20240619	161000	489725338	1904	1904	1904	1904	0
225	20240619	160900	489725338	1904	1904	1904	1904	0
226	20240619	160800	489725338	1904	1904	1904	1904	0
227	20240619	160700	489725338	1904	1904	1904	1904	0
228	20240619	160600	489725338	1904	1904	1904	1904	0
229	20240619	160500	489725338	1904	1904	1904	1904	0
230	20240619	160400	489725338	1904	1904	1904	1904	0
231	20240619	160300	489725338	1904	1904	1904	1904	0
232	20240619	160200	489725338	1904	1904	1904	1904	0
233	20240619	160100	489725338	1904	1904	1904	1904	0
234	20240619	160000	489725338	1904	1904	1904	1904	0
235	20240619	155900	489725338	1904	1904	1904	1904	0
236	20240619	155800	489725338	1904	1904	1904	1904	0
237	20240619	155700	489725338	1904	1904	1904	1904	0
238	20240619	155600	489725338	1904	1904	1904	1904	0
239	20240619	155500	489725338	1904	1904	1904	1904	0
240	20240619	155400	489725338	1904	1904	1904	1904	0
241	20240619	155300	489725338	1904	1904	1904	1904	0
242	20240619	155200	489725338	1904	1904	1904	1904	1842
243	20240619	155100	489725338	1904	1904	1904	1904	0
244	20240619	155000	489725338	1904	1904	1904	1904	0
245	20240619	154900	489725338	1904	1904	1904	1904	0
246	20240619	154800	489725338	1904	1904	1904	1904	0
247	20240619	154700	489725338	1904	1904	1904	1904	0
248	20240619	154600	489725338	1904	1904	1904	1904	0
249	20240619	154500	489725338	1904	1904	1904	1904	0
250	20240619	154400	489725338	1904	1904	1904	1904	0
251	20240619	154300	489725338	1904	1904	1904	1904	0
252	20240619	154200	489725338	1904	1904	1904	1904	0
253	20240619	154100	489725338	1904	1904	1904	1904	0
254	20240619	154000	489725338	1904	1904	1904	1904	0
255	20240619	153900	489725338	1904	1904	1904	1904	0
256	20240619	153800	489725338	1904	1904	1904	1904	0
257	20240619	153700	489725338	1904	1904	1904	1904	0
258	20240619	153600	489725338	1904	1904	1904	1904	0
259	20240619	153500	489725338	1904	1904	1904	1904	0
260	20240619	153400	489725338	1904	1904	1904	1904	0
261	20240619	153300	489725338	1904	1904	1904	1904	0
262	20240619	153200	489725338	1904	1904	1904	1904	0
263	20240619	153100	489725338	1904	1904	1904	1904	0
264	20240619	153000	489725338	1904	1904	1904	1904	1842
265	20240619	152900	486218170	1904	1904	1904	1904	0
266	20240619	152800	486218170	1904	1904	1904	1904	0
267	20240619	152700	486218170	1904	1904	1904	1904	0
268	20240619	152600	486218170	1904	1904	1904	1904	0
269	20240619	152500	486218170	1904	1904	1904	1904	0
270	20240619	152400	486218170	1904	1904	1904	1904	0
271	20240619	152300	486218170	1904	1904	1904	1904	0
272	20240619	152200	486218170	1904	1904	1904	1904	0
273	20240619	152100	486218170	1904	1904	1904	1904	0
274	20240619	152000	486218170	1904	1904	1904	1904	0
275	20240619	151900	486218170	1904	1904	1904	1904	65
276	20240619	151800	486094410	1892	1892	1892	1892	0
277	20240619	151700	486094410	1892	1892	1892	1892	2
278	20240619	151600	486090626	1892	1894	1906	1892	277
279	20240619	151500	485566337	1894	1899	1899	1894	123
280	20240619	151400	485333104	1907	1907	1907	1907	0
281	20240619	151300	485333104	1907	1907	1907	1907	2
282	20240619	151200	485329290	1907	1907	1907	1907	0
283	20240619	151100	485329290	1907	1907	1907	1907	10
284	20240619	151000	485310220	1908	1908	1908	1908	0
285	20240619	150900	485310220	1908	1908	1908	1908	36
286	20240619	150800	485241532	1904	1904	1904	1904	0
287	20240619	150700	485241532	1904	1904	1904	1904	0
288	20240619	150600	485241532	1904	1904	1904	1904	0
289	20240619	150500	485241532	1904	1904	1904	1904	0
290	20240619	150400	485241532	1904	1904	1904	1904	0
291	20240619	150300	485241532	1904	1904	1904	1904	0
292	20240619	150200	485241532	1904	1904	1904	1904	0
293	20240619	150100	485241532	1904	1904	1904	1904	377
294	20240619	150000	484523724	1904	1904	1904	1904	948
295	20240619	145900	482718732	1904	1904	1904	1904	601
296	20240619	145800	481574428	1904	1904	1904	1904	6
297	20240619	145700	481563004	1904	1904	1904	1904	0
298	20240619	145600	481563004	1904	1904	1904	1904	1199
299	20240619	145500	479280108	1897	1897	1897	1897	0
300	20240619	145400	479280108	1897	1897	1897	1897	6
301	20240619	145300	479268726	1897	1897	1897	1897	0
302	20240619	145200	479268726	1897	1897	1897	1897	33
303	20240619	145100	479206125	1895	1895	1895	1895	0
304	20240619	145000	479206125	1895	1895	1895	1895	0
305	20240619	144900	479206125	1895	1895	1895	1895	0
306	20240619	144800	479206125	1895	1895	1895	1895	50
307	20240619	144700	479111375	1895	1895	1895	1895	0
308	20240619	144600	479111375	1895	1895	1895	1895	0
309	20240619	144500	479111375	1895	1895	1895	1895	0
310	20240619	144400	479111375	1895	1895	1895	1895	0
311	20240619	144300	479111375	1895	1895	1895	1895	0
312	20240619	144200	479111375	1895	1895	1895	1895	0
313	20240619	144100	479111375	1895	1895	1895	1895	0
314	20240619	144000	479111375	1895	1895	1895	1895	20
315	20240619	143900	479073475	1895	1895	1895	1895	2
316	20240619	143800	479069685	1893	1893	1893	1893	0
317	20240619	143700	479069685	1893	1893	1893	1893	30
318	20240619	143600	479012895	1893	1893	1893	1893	0
319	20240619	143500	479012895	1893	1893	1893	1893	500
320	20240619	143400	478066395	1895	1895	1895	1895	0
321	20240619	143300	478066395	1895	1895	1895	1895	314
322	20240619	143200	477471365	1895	1893	1895	1893	593
323	20240619	143100	476348662	1893	1893	1893	1893	100
324	20240619	143000	476159362	1893	1893	1893	1893	130
325	20240619	142900	475913272	1893	1893	1893	1893	0
326	20240619	142800	475913272	1893	1893	1893	1893	0
327	20240619	142700	475913272	1893	1893	1893	1893	0
328	20240619	142600	475913272	1893	1893	1893	1893	0
329	20240619	142500	475913272	1893	1893	1893	1893	0
330	20240619	142400	475913272	1893	1893	1893	1893	4
331	20240619	142300	475905700	1893	1893	1893	1893	178
332	20240619	142200	475568746	1893	1893	1893	1893	0
333	20240619	142100	475568746	1893	1893	1893	1893	0
334	20240619	142000	475568746	1893	1893	1893	1893	0
335	20240619	141900	475568746	1893	1893	1893	1893	0
336	20240619	141800	475568746	1893	1893	1893	1893	0
337	20240619	141700	475568746	1893	1892	1893	1892	138
338	20240619	141600	475307540	1891	1891	1891	1891	0
339	20240619	141500	475307540	1891	1891	1891	1891	0
340	20240619	141400	475307540	1891	1892	1892	1891	1200
341	20240619	141300	473038168	1892	1892	1892	1892	0
342	20240619	141200	473038168	1892	1893	1893	1892	31
343	20240619	141100	472979513	1892	1892	1892	1892	0
344	20240619	141000	472979513	1892	1892	1892	1892	28
345	20240619	140900	472926537	1892	1892	1892	1892	0
346	20240619	140800	472926537	1892	1892	1892	1892	28
347	20240619	140700	472873561	1892	1892	1892	1892	0
348	20240619	140600	472873561	1892	1892	1892	1892	28
349	20240619	140500	472820585	1891	1891	1891	1891	1
350	20240619	140400	472818694	1891	1891	1891	1891	0
351	20240619	140300	472818694	1891	1891	1891	1891	28
352	20240619	140200	472765746	1891	1891	1891	1891	0
353	20240619	140100	472765746	1891	1891	1891	1891	0
354	20240619	140000	472765746	1891	1890	1891	1890	93
355	20240619	135900	472589911	1890	1890	1890	1890	0
356	20240619	135800	472589911	1890	1890	1890	1890	0
357	20240619	135700	472589911	1890	1890	1890	1890	28
358	20240619	135600	472536991	1890	1890	1890	1890	0
359	20240619	135500	472536991	1890	1890	1890	1890	0
360	20240619	135400	472536991	1890	1890	1890	1890	28
361	20240619	135300	472484071	1890	1890	1890	1890	0
362	20240619	135200	472484071	1890	1890	1890	1890	0
363	20240619	135100	472484071	1890	1891	1891	1890	35
364	20240619	135000	472417914	1891	1891	1891	1891	0
365	20240619	134900	472417914	1891	1891	1891	1891	0
366	20240619	134800	472417914	1891	1890	1891	1890	115
367	20240619	134700	472200477	1891	1891	1891	1891	0
368	20240619	134600	472200477	1891	1891	1891	1891	140
369	20240619	134500	471935737	1891	1891	1891	1891	28
370	20240619	134400	471882789	1891	1891	1891	1891	18
371	20240619	134300	471848751	1891	1891	1891	1891	0
372	20240619	134200	471848751	1891	1891	1891	1891	28
373	20240619	134100	471795803	1890	1890	1890	1890	0
374	20240619	134000	471795803	1890	1890	1890	1890	0
375	20240619	133900	471795803	1890	1890	1890	1890	0
376	20240619	133800	471795803	1890	1890	1890	1890	0
377	20240619	133700	471795803	1890	1892	1892	1890	998
378	20240619	133600	469909575	1892	1892	1892	1892	28
379	20240619	133500	469856599	1892	1892	1892	1892	0
380	20240619	133400	469856599	1892	1892	1892	1892	0
381	20240619	133300	469856599	1892	1892	1892	1892	28
382	20240619	133200	469803623	1892	1892	1892	1892	0
383	20240619	133100	469803623	1892	1892	1892	1892	0
384	20240619	133000	469803623	1892	1892	1892	1892	28
385	20240619	132900	469750647	1892	1892	1892	1892	0
386	20240619	132800	469750647	1892	1890	1892	1890	1339
387	20240619	132700	467217343	1892	1892	1892	1892	0
388	20240619	132600	467217343	1892	1892	1892	1892	0
389	20240619	132500	467217343	1892	1892	1892	1892	0
390	20240619	132400	467217343	1892	1892	1892	1892	0
391	20240619	132300	467217343	1892	1892	1892	1892	0
392	20240619	132200	467217343	1892	1892	1892	1892	0
393	20240619	132100	467217343	1892	1892	1892	1892	0
394	20240619	132000	467217343	1892	1892	1892	1892	2
395	20240619	131900	467213559	1892	1892	1892	1892	45
396	20240619	131800	467128419	1894	1894	1894	1894	0
397	20240619	131700	467128419	1894	1894	1894	1894	0
398	20240619	131600	467128419	1894	1894	1894	1894	206
399	20240619	131500	466738255	1893	1891	1893	1891	228
400	20240619	131400	466306744	1892	1892	1892	1892	0
401	20240619	131300	466306744	1892	1892	1892	1892	0
402	20240619	131200	466306744	1892	1891	1892	1891	100
403	20240619	131100	466117572	1892	1892	1892	1892	100
404	20240619	131000	465928372	1885	1885	1885	1885	0
405	20240619	130900	465928372	1885	1885	1885	1885	0
406	20240619	130800	465928372	1885	1885	1885	1885	0
407	20240619	130700	465928372	1885	1885	1885	1885	0
408	20240619	130600	465928372	1885	1885	1885	1885	0
409	20240619	130500	465928372	1885	1885	1885	1885	0
410	20240619	130400	465928372	1885	1885	1885	1885	0
411	20240619	130300	465928372	1885	1885	1885	1885	0
412	20240619	130200	465928372	1885	1885	1885	1885	0
413	20240619	130100	465928372	1885	1885	1885	1885	100
414	20240619	130000	465739872	1885	1890	1890	1885	667
415	20240619	125900	464479849	1891	1891	1891	1891	0
416	20240619	125800	464479849	1891	1891	1891	1891	0
417	20240619	125700	464479849	1891	1891	1891	1891	10
418	20240619	125600	464460939	1890	1890	1890	1890	0
419	20240619	125500	464460939	1890	1890	1890	1890	51
420	20240619	125400	464364549	1890	1890	1890	1890	50
421	20240619	125300	464270049	1890	1890	1890	1890	0
422	20240619	125200	464270049	1890	1890	1890	1890	0
423	20240619	125100	464270049	1890	1891	1891	1890	4869
424	20240619	125000	455066289	1895	1895	1895	1895	0
425	20240619	124900	455066289	1895	1895	1895	1895	0
426	20240619	124800	455066289	1895	1895	1895	1895	0
427	20240619	124700	455066289	1895	1895	1895	1895	0
428	20240619	124600	455066289	1895	1895	1895	1895	0
429	20240619	124500	455066289	1895	1895	1895	1895	0
430	20240619	124400	455066289	1895	1896	1896	1895	1094
431	20240619	124300	452993137	1906	1906	1906	1906	0
432	20240619	124200	452993137	1906	1906	1906	1906	0
433	20240619	124100	452993137	1906	1906	1906	1906	0
434	20240619	124000	452993137	1906	1906	1906	1906	0
435	20240619	123900	452993137	1906	1906	1906	1906	1
436	20240619	123800	452991231	1898	1898	1898	1898	0
437	20240619	123700	452991231	1898	1898	1898	1898	0
438	20240619	123600	452991231	1898	1898	1898	1898	0
439	20240619	123500	452991231	1898	1898	1898	1898	0
440	20240619	123400	452991231	1898	1898	1898	1898	0
441	20240619	123300	452991231	1898	1898	1898	1898	0
442	20240619	123200	452991231	1898	1898	1898	1898	0
443	20240619	123100	452991231	1898	1898	1898	1898	0
444	20240619	123000	452991231	1898	1897	1898	1897	64
445	20240619	122900	452869795	1897	1895	1897	1895	76
446	20240619	122800	452725707	1895	1895	1895	1895	0
447	20240619	122700	452725707	1895	1895	1895	1895	0
448	20240619	122600	452725707	1895	1895	1895	1895	0
449	20240619	122500	452725707	1895	1895	1895	1895	0
450	20240619	122400	452725707	1895	1895	1895	1895	0
451	20240619	122300	452725707	1895	1893	1895	1893	495
452	20240619	122200	451788588	1893	1893	1893	1893	81
453	20240619	122100	451635255	1893	1893	1893	1893	28
454	20240619	122000	451582251	1893	1893	1893	1893	0
455	20240619	121900	451582251	1893	1893	1893	1893	0
456	20240619	121800	451582251	1893	1893	1893	1893	0
457	20240619	121700	451582251	1893	1892	1893	1892	80
458	20240619	121600	451430863	1892	1892	1892	1892	1
459	20240619	121500	451428971	1890	1890	1890	1890	0
460	20240619	121400	451428971	1890	1890	1890	1890	0
461	20240619	121300	451428971	1890	1890	1890	1890	0
462	20240619	121200	451428971	1890	1890	1890	1890	0
463	20240619	121100	451428971	1890	1890	1890	1890	0
464	20240619	121000	451428971	1890	1890	1890	1890	1
465	20240619	120900	451427081	1890	1890	1890	1890	0
466	20240619	120800	451427081	1890	1890	1890	1890	0
467	20240619	120700	451427081	1890	1890	1890	1890	498
468	20240619	120600	450485861	1895	1895	1895	1895	2567
469	20240619	120500	445621396	1899	1900	1900	1899	12
470	20240619	120400	445598606	1900	1900	1900	1900	222
471	20240619	120300	445176806	1903	1910	1910	1903	6760
472	20240619	120200	432277535	1910	1910	1910	1910	0
473	20240619	120100	432277535	1910	1910	1910	1910	3
474	20240619	120000	432271805	1910	1910	1910	1910	28
475	20240619	115900	432218325	1910	1910	1910	1910	0
476	20240619	115800	432218325	1910	1910	1910	1910	0
477	20240619	115700	432218325	1910	1910	1910	1910	28
478	20240619	115600	432164845	1910	1910	1910	1910	0
479	20240619	115500	432164845	1910	1910	1910	1910	0
480	20240619	115400	432164845	1910	1910	1910	1910	0
481	20240619	115300	432164845	1910	1910	1910	1910	0
482	20240619	115200	432164845	1910	1910	1910	1910	0
483	20240619	115100	432164845	1910	1912	1912	1910	1050
484	20240619	115000	430159245	1913	1913	1913	1913	0
485	20240619	114900	430159245	1913	1913	1913	1913	0
486	20240619	114800	430159245	1913	1913	1913	1913	0
487	20240619	114700	430159245	1913	1913	1913	1913	0
488	20240619	114600	430159245	1913	1913	1913	1913	110
489	20240619	114500	429948815	1915	1915	1915	1915	1
490	20240619	114400	429946900	1915	1915	1915	1915	0
491	20240619	114300	429946900	1915	1915	1915	1915	0
492	20240619	114200	429946900	1915	1915	1915	1915	0
493	20240619	114100	429946900	1915	1915	1915	1915	0
494	20240619	114000	429946900	1915	1915	1915	1915	0
495	20240619	113900	429946900	1915	1915	1915	1915	70
496	20240619	113800	429812850	1916	1916	1916	1916	0
497	20240619	113700	429812850	1916	1916	1916	1916	0
498	20240619	113600	429812850	1916	1916	1916	1916	0
499	20240619	113500	429812850	1916	1916	1916	1916	0
500	20240619	113400	429812850	1916	1916	1916	1916	0
501	20240619	113300	429812850	1916	1916	1916	1916	700
502	20240619	113200	428471650	1927	1927	1927	1927	0
503	20240619	113100	428471650	1927	1927	1927	1927	0
504	20240619	113000	428471650	1927	1927	1927	1927	0
505	20240619	112900	428471650	1927	1927	1927	1927	0
506	20240619	112800	428471650	1927	1927	1927	1927	1
507	20240619	112700	428469723	1917	1917	1917	1917	0
508	20240619	112600	428469723	1917	1917	1917	1917	0
509	20240619	112500	428469723	1917	1917	1917	1917	17
510	20240619	112400	428437134	1917	1917	1917	1917	0
511	20240619	112300	428437134	1917	1917	1917	1917	0
512	20240619	112200	428437134	1917	1917	1917	1917	0
513	20240619	112100	428437134	1917	1917	1917	1917	0
514	20240619	112000	428437134	1917	1917	1917	1917	502
515	20240619	111900	427474800	1917	1917	1917	1917	0
516	20240619	111800	427474800	1917	1917	1917	1917	0
517	20240619	111700	427474800	1917	1917	1917	1917	0
518	20240619	111600	427474800	1917	1917	1917	1917	0
519	20240619	111500	427474800	1917	1917	1917	1917	0
520	20240619	111400	427474800	1917	1917	1917	1917	0
521	20240619	111300	427474800	1917	1917	1917	1917	0
522	20240619	111200	427474800	1917	1917	1917	1917	9
523	20240619	111100	427457547	1917	1917	1917	1917	0
524	20240619	111000	427457547	1917	1917	1917	1917	2
525	20240619	110900	427453713	1922	1922	1922	1922	318
526	20240619	110800	426842517	1916	1922	1922	1916	506
527	20240619	110700	425870585	1922	1922	1922	1922	696
528	20240619	110600	424532873	1931	1931	1931	1931	4
529	20240619	110500	424525149	1932	1932	1932	1932	0
530	20240619	110400	424525149	1932	1932	1932	1932	0
531	20240619	110300	424525149	1932	1932	1932	1932	0
532	20240619	110200	424525149	1932	1932	1932	1932	0
533	20240619	110100	424525149	1932	1932	1932	1932	0
534	20240619	110000	424525149	1932	1932	1932	1932	0
535	20240619	105900	424525149	1932	1932	1932	1932	0
536	20240619	105800	424525149	1932	1932	1932	1932	111
537	20240619	105700	424310697	1940	1940	1940	1940	0
538	20240619	105600	424310697	1940	1940	1940	1940	512
539	20240619	105500	423317417	1932	1942	1942	1932	5647
540	20240619	105400	412376820	1942	1942	1942	1942	0
541	20240619	105300	412376820	1942	1942	1942	1942	0
542	20240619	105200	412376820	1942	1942	1942	1942	2
543	20240619	105100	412372936	1954	1942	1954	1942	500
544	20240619	105000	411397617	1942	1942	1942	1942	0
545	20240619	104900	411397617	1942	1942	1942	1942	0
546	20240619	104800	411397617	1942	1942	1942	1942	0
547	20240619	104700	411397617	1942	1942	1942	1942	0
548	20240619	104600	411397617	1942	1942	1942	1942	0
549	20240619	104500	411397617	1942	1942	1942	1942	0
550	20240619	104400	411397617	1942	1942	1942	1942	0
551	20240619	104300	411397617	1942	1942	1942	1942	0
552	20240619	104200	411397617	1942	1942	1942	1942	0
553	20240619	104100	411397617	1942	1942	1942	1942	0
554	20240619	104000	411397617	1942	1942	1942	1942	200
555	20240619	103900	411009217	1942	1942	1942	1942	0
556	20240619	103800	411009217	1942	1942	1942	1942	0
557	20240619	103700	411009217	1942	1942	1943	1942	4596
558	20240619	103600	402083558	1942	1955	1955	1942	2433
559	20240619	103500	397353876	1955	1955	1955	1955	0
560	20240619	103400	397353876	1955	1955	1955	1955	0
561	20240619	103300	397353876	1955	1959	1959	1955	2133
562	20240619	103200	393183517	1967	1967	1967	1967	0
563	20240619	103100	393183517	1967	1967	1967	1967	73
564	20240619	103000	393039926	1967	1967	1967	1967	0
565	20240619	102900	393039926	1967	1967	1967	1967	50
566	20240619	102800	392941576	1967	1967	1967	1967	0
567	20240619	102700	392941576	1967	1967	1967	1967	0
568	20240619	102600	392941576	1967	1967	1967	1967	0
569	20240619	102500	392941576	1967	1967	1967	1967	11
570	20240619	102400	392919939	1960	1961	1961	1960	124
571	20240619	102300	392676878	1968	1968	1968	1968	17
572	20240619	102200	392643422	1976	1976	1976	1976	0
573	20240619	102100	392643422	1976	1976	1976	1976	0
574	20240619	102000	392643422	1976	1976	1976	1976	0
575	20240619	101900	392643422	1976	1976	1976	1976	0
576	20240619	101800	392643422	1976	1976	1976	1976	0
577	20240619	101700	392643422	1976	1976	1976	1976	0
578	20240619	101600	392643422	1976	1967	1976	1967	2232
579	20240619	101500	388248702	1967	1967	1967	1967	101
580	20240619	101400	388050035	1963	1963	1963	1963	0
581	20240619	101300	388050035	1963	1967	1967	1963	1828
582	20240619	101200	384461667	1963	1955	1963	1955	1808
583	20240619	101100	380918238	1955	1955	1955	1955	0
584	20240619	101000	380918238	1955	1954	1955	1954	998
585	20240619	100900	378967170	1955	1955	1955	1955	3775
586	20240619	100800	371587045	1936	1951	1951	1936	650
587	20240619	100700	370325645	1951	1951	1951	1951	1
588	20240619	100600	370323694	1949	1949	1950	1926	1423
589	20240619	100500	367549750	1947	1929	1947	1929	6502
590	20240619	100400	354952399	1926	1928	1929	1926	1101
591	20240619	100300	352831670	1928	1928	1928	1928	1
592	20240619	100200	352829742	1925	1919	1925	1919	259
593	20240619	100100	352331599	1925	1925	1925	1925	67
594	20240619	100000	352202624	1915	1915	1915	1915	0
595	20240619	095900	352202624	1915	1916	1916	1915	928
596	20240619	095800	350425005	1925	1924	1925	1924	100
597	20240619	095700	350232506	1925	1922	1925	1922	984
598	20240619	095600	348339273	1922	1922	1922	1922	0
599	20240619	095500	348339273	1922	1922	1922	1922	0
600	20240619	095400	348339273	1922	1922	1922	1922	1022
601	20240619	095300	346374989	1921	1921	1921	1921	928
602	20240619	095200	344592301	1913	1913	1913	1913	0
603	20240619	095100	344592301	1913	1913	1913	1913	719
604	20240619	095000	343216854	1913	1913	1913	1913	1000
605	20240619	094900	341303854	1913	1913	1913	1913	0
606	20240619	094800	341303854	1913	1915	1915	1913	453
607	20240619	094700	340436877	1915	1915	1915	1915	0
608	20240619	094600	340436877	1915	1915	1915	1915	2564
609	20240619	094500	335526817	1915	1915	1915	1915	135
610	20240619	094400	335268292	1915	1914	1916	1914	293
611	20240619	094300	334707262	1912	1927	1927	1912	3657
612	20240619	094200	327710590	1927	1936	1937	1927	839
613	20240619	094100	326086706	1937	1925	1937	1925	383
614	20240619	094000	325345903	1923	1921	1934	1921	217
615	20240619	093900	324928794	1921	1924	1926	1912	5484
616	20240619	093800	314385125	1925	1931	1940	1913	4691
617	20240619	093700	305384013	1927	1898	1931	1881	24066
618	20240619	093600	259827168	1910	1998	2060	1893	80149
619	20240619	093500	100158226	1974	1964	1999	1954	14266
620	20240619	093400	71871901	1963	1947	1985	1947	6739
621	20240619	093300	58605406	1941	1939	1941	1939	2232
622	20240619	093200	54274376	1935	1923	1935	1923	2473
623	20240619	093100	49504230	1922	1921	1922	1921	2015
624	20240619	093000	45631520	1921	1921	1921	1921	0
625	20240619	092900	45631520	1921	1921	1921	1921	100
626	20240619	092800	45439420	1921	1921	1921	1921	100
627	20240619	092700	45247320	1921	1921	1921	1921	0
628	20240619	092600	45247320	1921	1916	1921	1916	100
629	20240619	092500	45055480	1891	1891	1891	1891	0
630	20240619	092400	45055480	1891	1891	1891	1891	0
631	20240619	092300	45055480	1891	1891	1891	1891	0
632	20240619	092200	45055480	1891	1891	1891	1891	0
633	20240619	092100	45055480	1891	1891	1891	1891	0
634	20240619	092000	45055480	1891	1891	1891	1891	1000
635	20240619	091900	43164480	1891	1894	1894	1891	3000
636	20240619	091800	37491420	1891	1891	1893	1891	1002
637	20240619	091700	35596482	1890	1894	1894	1890	1010
638	20240619	091600	33687566	1911	1911	1911	1910	2137
639	20240619	091500	29603896	1911	1922	1922	1911	199
640	20240619	091400	29222507	1922	1920	1922	1920	303
641	20240619	091300	28640743	1913	1907	1919	1907	6745
642	20240619	091200	15746717	1893	1908	1908	1893	1065
643	20240619	091100	13729689	1908	1908	1908	1908	1
644	20240619	091000	13727781	1891	1891	1891	1891	0
645	20240619	090900	13727781	1891	1891	1891	1891	0
646	20240619	090800	13727781	1891	1891	1891	1891	0
647	20240619	090700	13727781	1891	1891	1891	1891	126
648	20240619	090600	13489515	1877	1878	1878	1877	400
649	20240619	090500	12738710	1877	1878	1878	1877	3848
650	20240619	090400	5515888	1904	1904	1904	1904	0
651	20240619	090300	5515888	1904	1904	1904	1904	0
652	20240619	090200	5515888	1904	1904	1904	1904	0
653	20240619	090100	5515888	1904	1904	1904	1904	0
654	20240619	090000	5515888	1904	1904	1904	1904	2897