KissMeData/060380/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	194100	147171306	1946	1946	1946	1946	1558
3	20240603	194000	147171306	1946	1946	1946	1946	0
4	20240603	193900	147171306	1946	1946	1946	1946	0
5	20240603	193800	147171306	1946	1946	1946	1946	0
6	20240603	193700	147171306	1946	1946	1946	1946	0
7	20240603	193600	147171306	1946	1946	1946	1946	0
8	20240603	193500	147171306	1946	1946	1946	1946	0
9	20240603	193400	147171306	1946	1946	1946	1946	0
10	20240603	193300	147171306	1946	1946	1946	1946	0
11	20240603	193200	147171306	1946	1946	1946	1946	0
12	20240603	193100	147171306	1946	1946	1946	1946	0
13	20240603	193000	147171306	1946	1946	1946	1946	0
14	20240603	192900	147171306	1946	1946	1946	1946	0
15	20240603	192800	147171306	1946	1946	1946	1946	0
16	20240603	192700	147171306	1946	1946	1946	1946	0
17	20240603	192600	147171306	1946	1946	1946	1946	0
18	20240603	192500	147171306	1946	1946	1946	1946	0
19	20240603	192400	147171306	1946	1946	1946	1946	0
20	20240603	192300	147171306	1946	1946	1946	1946	0
21	20240603	192200	147171306	1946	1946	1946	1946	0
22	20240603	192100	147171306	1946	1946	1946	1946	0
23	20240603	192000	147171306	1946	1946	1946	1946	0
24	20240603	191900	147171306	1946	1946	1946	1946	0
25	20240603	191800	147171306	1946	1946	1946	1946	0
26	20240603	191700	147171306	1946	1946	1946	1946	0
27	20240603	191600	147171306	1946	1946	1946	1946	0
28	20240603	191500	147171306	1946	1946	1946	1946	0
29	20240603	191400	147171306	1946	1946	1946	1946	0
30	20240603	191300	147171306	1946	1946	1946	1946	0
31	20240603	191200	147171306	1946	1946	1946	1946	0
32	20240603	191100	147171306	1946	1946	1946	1946	1558
33	20240603	191000	147171306	1946	1946	1946	1946	0
34	20240603	190900	147171306	1946	1946	1946	1946	0
35	20240603	190800	147171306	1946	1946	1946	1946	0
36	20240603	190700	147171306	1946	1946	1946	1946	0
37	20240603	190600	147171306	1946	1946	1946	1946	0
38	20240603	190500	147171306	1946	1946	1946	1946	0
39	20240603	190400	147171306	1946	1946	1946	1946	0
40	20240603	190300	147171306	1946	1946	1946	1946	0
41	20240603	190200	147171306	1946	1946	1946	1946	0
42	20240603	190100	147171306	1946	1946	1946	1946	0
43	20240603	190000	147171306	1946	1946	1946	1946	0
44	20240603	185900	147171306	1946	1946	1946	1946	0
45	20240603	185800	147171306	1946	1946	1946	1946	0
46	20240603	185700	147171306	1946	1946	1946	1946	0
47	20240603	185600	147171306	1946	1946	1946	1946	0
48	20240603	185500	147171306	1946	1946	1946	1946	0
49	20240603	185400	147171306	1946	1946	1946	1946	0
50	20240603	185300	147171306	1946	1946	1946	1946	0
51	20240603	185200	147171306	1946	1946	1946	1946	0
52	20240603	185100	147171306	1946	1946	1946	1946	0
53	20240603	185000	147171306	1946	1946	1946	1946	0
54	20240603	184900	147171306	1946	1946	1946	1946	0
55	20240603	184800	147171306	1946	1946	1946	1946	0
56	20240603	184700	147171306	1946	1946	1946	1946	0
57	20240603	184600	147171306	1946	1946	1946	1946	0
58	20240603	184500	147171306	1946	1946	1946	1946	0
59	20240603	184400	147171306	1946	1946	1946	1946	0
60	20240603	184300	147171306	1946	1946	1946	1946	0
61	20240603	184200	147171306	1946	1946	1946	1946	0
62	20240603	184100	147171306	1946	1946	1946	1946	1558
63	20240603	184000	147171306	1946	1946	1946	1946	0
64	20240603	183900	147171306	1946	1946	1946	1946	0
65	20240603	183800	147171306	1946	1946	1946	1946	0
66	20240603	183700	147171306	1946	1946	1946	1946	0
67	20240603	183600	147171306	1946	1946	1946	1946	0
68	20240603	183500	147171306	1946	1946	1946	1946	0
69	20240603	183400	147171306	1946	1946	1946	1946	0
70	20240603	183300	147171306	1946	1946	1946	1946	0
71	20240603	183200	147171306	1946	1946	1946	1946	0
72	20240603	183100	147171306	1946	1946	1946	1946	0
73	20240603	183000	147171306	1946	1946	1946	1946	0
74	20240603	182900	147171306	1946	1946	1946	1946	0
75	20240603	182800	147171306	1946	1946	1946	1946	0
76	20240603	182700	147171306	1946	1946	1946	1946	0
77	20240603	182600	147171306	1946	1946	1946	1946	0
78	20240603	182500	147171306	1946	1946	1946	1946	0
79	20240603	182400	147171306	1946	1946	1946	1946	0
80	20240603	182300	147171306	1946	1946	1946	1946	0
81	20240603	182200	147171306	1946	1946	1946	1946	0
82	20240603	182100	147171306	1946	1946	1946	1946	0
83	20240603	182000	147171306	1946	1946	1946	1946	0
84	20240603	181900	147171306	1946	1946	1946	1946	0
85	20240603	181800	147171306	1946	1946	1946	1946	0
86	20240603	181700	147171306	1946	1946	1946	1946	0
87	20240603	181600	147171306	1946	1946	1946	1946	0
88	20240603	181500	147171306	1946	1946	1946	1946	0
89	20240603	181400	147171306	1946	1946	1946	1946	0
90	20240603	181300	147171306	1946	1946	1946	1946	0
91	20240603	181200	147171306	1946	1946	1946	1946	0
92	20240603	181100	147171306	1946	1946	1946	1946	1558
93	20240603	181000	147171306	1946	1946	1946	1946	0
94	20240603	180900	147171306	1946	1946	1946	1946	0
95	20240603	180800	147171306	1946	1946	1946	1946	0
96	20240603	180700	147171306	1946	1946	1946	1946	0
97	20240603	180600	147171306	1946	1946	1946	1946	0
98	20240603	180500	147171306	1946	1946	1946	1946	0
99	20240603	180400	147171306	1946	1946	1946	1946	0
100	20240603	180300	147171306	1946	1946	1946	1946	0
101	20240603	180200	147171306	1946	1946	1946	1946	0
102	20240603	180100	147171306	1946	1946	1946	1946	0
103	20240603	180000	147171306	1946	1946	1946	1946	0
104	20240603	175900	147171306	1946	1946	1946	1946	0
105	20240603	175800	147171306	1946	1946	1946	1946	0
106	20240603	175700	147171306	1946	1946	1946	1946	0
107	20240603	175600	147171306	1946	1946	1946	1946	0
108	20240603	175500	147171306	1946	1946	1946	1946	0
109	20240603	175400	147171306	1946	1946	1946	1946	0
110	20240603	175300	147171306	1946	1946	1946	1946	0
111	20240603	175200	147171306	1946	1946	1946	1946	0
112	20240603	175100	147171306	1946	1946	1946	1946	0
113	20240603	175000	147171306	1946	1946	1946	1946	0
114	20240603	174900	147171306	1946	1946	1946	1946	0
115	20240603	174800	147171306	1946	1946	1946	1946	0
116	20240603	174700	147171306	1946	1946	1946	1946	0
117	20240603	174600	147171306	1946	1946	1946	1946	0
118	20240603	174500	147171306	1946	1946	1946	1946	0
119	20240603	174400	147171306	1946	1946	1946	1946	0
120	20240603	174300	147171306	1946	1946	1946	1946	0
121	20240603	174200	147171306	1946	1946	1946	1946	0
122	20240603	174100	147171306	1946	1946	1946	1946	1558
123	20240603	174000	147171306	1946	1946	1946	1946	0
124	20240603	173900	147171306	1946	1946	1946	1946	0
125	20240603	173800	147171306	1946	1946	1946	1946	0
126	20240603	173700	147171306	1946	1946	1946	1946	0
127	20240603	173600	147171306	1946	1946	1946	1946	0
128	20240603	173500	147171306	1946	1946	1946	1946	0
129	20240603	173400	147171306	1946	1946	1946	1946	0
130	20240603	173300	147171306	1946	1946	1946	1946	0
131	20240603	173200	147171306	1946	1946	1946	1946	0
132	20240603	173100	147171306	1946	1946	1946	1946	0
133	20240603	173000	147171306	1946	1946	1946	1946	0
134	20240603	172900	147171306	1946	1946	1946	1946	0
135	20240603	172800	147171306	1946	1946	1946	1946	0
136	20240603	172700	147171306	1946	1946	1946	1946	0
137	20240603	172600	147171306	1946	1946	1946	1946	0
138	20240603	172500	147171306	1946	1946	1946	1946	0
139	20240603	172400	147171306	1946	1946	1946	1946	0
140	20240603	172300	147171306	1946	1946	1946	1946	0
141	20240603	172200	147171306	1946	1946	1946	1946	0
142	20240603	172100	147171306	1946	1946	1946	1946	0
143	20240603	172000	147171306	1946	1946	1946	1946	0
144	20240603	171900	147171306	1946	1946	1946	1946	0
145	20240603	171800	147171306	1946	1946	1946	1946	0
146	20240603	171700	147171306	1946	1946	1946	1946	0
147	20240603	171600	147171306	1946	1946	1946	1946	0
148	20240603	171500	147171306	1946	1946	1946	1946	0
149	20240603	171400	147171306	1946	1946	1946	1946	0
150	20240603	171300	147171306	1946	1946	1946	1946	0
151	20240603	171200	147171306	1946	1946	1946	1946	0
152	20240603	171100	147171306	1946	1946	1946	1946	1558
153	20240603	171000	147171306	1946	1946	1946	1946	0
154	20240603	170900	147171306	1946	1946	1946	1946	0
155	20240603	170800	147171306	1946	1946	1946	1946	0
156	20240603	170700	147171306	1946	1946	1946	1946	0
157	20240603	170600	147171306	1946	1946	1946	1946	0
158	20240603	170500	147171306	1946	1946	1946	1946	0
159	20240603	170400	147171306	1946	1946	1946	1946	0
160	20240603	170300	147171306	1946	1946	1946	1946	0
161	20240603	170200	147171306	1946	1946	1946	1946	0
162	20240603	170100	147171306	1946	1946	1946	1946	0
163	20240603	170000	147171306	1946	1946	1946	1946	0
164	20240603	165900	147171306	1946	1946	1946	1946	0
165	20240603	165800	147171306	1946	1946	1946	1946	0
166	20240603	165700	147171306	1946	1946	1946	1946	0
167	20240603	165600	147171306	1946	1946	1946	1946	0
168	20240603	165500	147171306	1946	1946	1946	1946	0
169	20240603	165400	147171306	1946	1946	1946	1946	0
170	20240603	165300	147171306	1946	1946	1946	1946	0
171	20240603	165200	147171306	1946	1946	1946	1946	0
172	20240603	165100	147171306	1946	1946	1946	1946	0
173	20240603	165000	147171306	1946	1946	1946	1946	0
174	20240603	164900	147171306	1946	1946	1946	1946	0
175	20240603	164800	147171306	1946	1946	1946	1946	0
176	20240603	164700	147171306	1946	1946	1946	1946	0
177	20240603	164600	147171306	1946	1946	1946	1946	0
178	20240603	164500	147171306	1946	1946	1946	1946	0
179	20240603	164400	147171306	1946	1946	1946	1946	0
180	20240603	164300	147171306	1946	1946	1946	1946	0
181	20240603	164200	147171306	1946	1946	1946	1946	0
182	20240603	164100	147171306	1946	1946	1946	1946	1558
183	20240603	164000	147171306	1946	1946	1946	1946	0
184	20240603	163900	147171306	1946	1946	1946	1946	0
185	20240603	163800	147171306	1946	1946	1946	1946	0
186	20240603	163700	147171306	1946	1946	1946	1946	0
187	20240603	163600	147171306	1946	1946	1946	1946	0
188	20240603	163500	147171306	1946	1946	1946	1946	0
189	20240603	163400	147171306	1946	1946	1946	1946	0
190	20240603	163300	147171306	1946	1946	1946	1946	0
191	20240603	163200	147171306	1946	1946	1946	1946	0
192	20240603	163100	147171306	1946	1946	1946	1946	0
193	20240603	163000	147171306	1946	1946	1946	1946	0
194	20240603	162900	147171306	1946	1946	1946	1946	0
195	20240603	162800	147171306	1946	1946	1946	1946	0
196	20240603	162700	147171306	1946	1946	1946	1946	0
197	20240603	162600	147171306	1946	1946	1946	1946	0
198	20240603	162500	147171306	1946	1946	1946	1946	0
199	20240603	162400	147171306	1946	1946	1946	1946	0
200	20240603	162300	147171306	1946	1946	1946	1946	0
201	20240603	162200	147171306	1946	1946	1946	1946	0
202	20240603	162100	147171306	1946	1946	1946	1946	0
203	20240603	162000	147171306	1946	1946	1946	1946	0
204	20240603	161900	147171306	1946	1946	1946	1946	0
205	20240603	161800	147171306	1946	1946	1946	1946	0
206	20240603	161700	147171306	1946	1946	1946	1946	0
207	20240603	161600	147171306	1946	1946	1946	1946	0
208	20240603	161500	147171306	1946	1946	1946	1946	0
209	20240603	161400	147171306	1946	1946	1946	1946	0
210	20240603	161300	147171306	1946	1946	1946	1946	0
211	20240603	161200	147171306	1946	1946	1946	1946	0
212	20240603	161100	147171306	1946	1946	1946	1946	1558
213	20240603	161000	147171306	1946	1946	1946	1946	0
214	20240603	160900	147171306	1946	1946	1946	1946	0
215	20240603	160800	147171306	1946	1946	1946	1946	0
216	20240603	160700	147171306	1946	1946	1946	1946	0
217	20240603	160600	147171306	1946	1946	1946	1946	0
218	20240603	160500	147171306	1946	1946	1946	1946	0
219	20240603	160400	147171306	1946	1946	1946	1946	0
220	20240603	160300	147171306	1946	1946	1946	1946	0
221	20240603	160200	147171306	1946	1946	1946	1946	0
222	20240603	160100	147171306	1946	1946	1946	1946	0
223	20240603	160000	147171306	1946	1946	1946	1946	0
224	20240603	155900	147171306	1946	1946	1946	1946	0
225	20240603	155800	147171306	1946	1946	1946	1946	0
226	20240603	155700	147171306	1946	1946	1946	1946	0
227	20240603	155600	147171306	1946	1946	1946	1946	0
228	20240603	155500	147171306	1946	1946	1946	1946	0
229	20240603	155400	147171306	1946	1946	1946	1946	0
230	20240603	155300	147171306	1946	1946	1946	1946	0
231	20240603	155200	147171306	1946	1946	1946	1946	0
232	20240603	155100	147171306	1946	1946	1946	1946	0
233	20240603	155000	147171306	1946	1946	1946	1946	0
234	20240603	154900	147171306	1946	1946	1946	1946	0
235	20240603	154800	147171306	1946	1946	1946	1946	0
236	20240603	154700	147171306	1946	1946	1946	1946	0
237	20240603	154600	147171306	1946	1946	1946	1946	0
238	20240603	154500	147171306	1946	1946	1946	1946	0
239	20240603	154400	147171306	1946	1946	1946	1946	0
240	20240603	154300	147171306	1946	1946	1946	1946	0
241	20240603	154200	147171306	1946	1946	1946	1946	0
242	20240603	154100	147171306	1946	1946	1946	1946	1558
243	20240603	154000	147171306	1946	1946	1946	1946	0
244	20240603	153900	147171306	1946	1946	1946	1946	0
245	20240603	153800	147171306	1946	1946	1946	1946	0
246	20240603	153700	147171306	1946	1946	1946	1946	0
247	20240603	153600	147171306	1946	1946	1946	1946	0
248	20240603	153500	147171306	1946	1946	1946	1946	0
249	20240603	153400	147171306	1946	1946	1946	1946	0
250	20240603	153300	147171306	1946	1946	1946	1946	0
251	20240603	153200	147171306	1946	1946	1946	1946	0
252	20240603	153100	147171306	1946	1946	1946	1946	0
253	20240603	153000	147171306	1946	1946	1946	1946	1558
254	20240603	152900	144139438	1931	1931	1931	1931	0
255	20240603	152800	144139438	1931	1931	1931	1931	0
256	20240603	152700	144139438	1931	1931	1931	1931	0
257	20240603	152600	144139438	1931	1931	1931	1931	0
258	20240603	152500	144139438	1931	1931	1931	1931	0
259	20240603	152400	144139438	1931	1931	1931	1931	0
260	20240603	152300	144139438	1931	1931	1931	1931	0
261	20240603	152200	144139438	1931	1931	1931	1931	0
262	20240603	152100	144139438	1931	1931	1931	1931	0
263	20240603	152000	144139438	1931	1931	1931	1931	0
264	20240603	151900	144139438	1931	1930	1931	1930	334
265	20240603	151800	143494767	1930	1930	1930	1930	0
266	20240603	151700	143494767	1930	1930	1930	1930	0
267	20240603	151600	143494767	1930	1930	1930	1930	0
268	20240603	151500	143494767	1930	1930	1930	1930	80
269	20240603	151400	143340367	1930	1921	1930	1912	150
270	20240603	151300	143053340	1931	1931	1931	1931	0
271	20240603	151200	143053340	1931	1931	1931	1931	0
272	20240603	151100	143053340	1931	1931	1931	1931	1
273	20240603	151000	143051409	1921	1921	1921	1921	21
274	20240603	150900	143011068	1921	1921	1921	1921	0
275	20240603	150800	143011068	1921	1921	1921	1921	81
276	20240603	150700	142855467	1921	1921	1921	1921	0
277	20240603	150600	142855467	1921	1921	1921	1921	0
278	20240603	150500	142855467	1921	1921	1921	1921	0
279	20240603	150400	142855467	1921	1921	1921	1921	20
280	20240603	150300	142817047	1916	1916	1916	1916	0
281	20240603	150200	142817047	1916	1919	1919	1916	1484
282	20240603	150100	139973445	1920	1924	1924	1920	332
283	20240603	150000	139335299	1925	1927	1927	1925	54
284	20240603	145900	139231295	1928	1930	1930	1928	295
285	20240603	145800	138662000	1930	1933	1933	1930	256
286	20240603	145700	138167499	1933	1933	1933	1933	0
287	20240603	145600	138167499	1933	1933	1933	1933	0
288	20240603	145500	138167499	1933	1933	1933	1933	100
289	20240603	145400	137974199	1933	1933	1933	1933	0
290	20240603	145300	137974199	1933	1933	1933	1933	1
291	20240603	145200	137972266	1932	1932	1932	1932	0
292	20240603	145100	137972266	1932	1932	1932	1932	52
293	20240603	145000	137871802	1933	1933	1933	1933	0
294	20240603	144900	137871802	1933	1933	1933	1933	0
295	20240603	144800	137871802	1933	1933	1933	1933	0
296	20240603	144700	137871802	1933	1933	1933	1933	147
297	20240603	144600	137587651	1934	1934	1934	1934	0
298	20240603	144500	137587651	1934	1934	1934	1934	1
299	20240603	144400	137585717	1930	1930	1930	1930	0
300	20240603	144300	137585717	1930	1931	1931	1930	8499
301	20240603	144200	121175904	1931	1931	1931	1931	1364
302	20240603	144100	118542020	1931	1933	1933	1931	107
303	20240603	144000	118335303	1935	1937	1937	1935	9
304	20240603	143900	118317882	1943	1943	1943	1943	0
305	20240603	143800	118317882	1943	1943	1943	1943	0
306	20240603	143700	118317882	1943	1943	1943	1943	0
307	20240603	143600	118317882	1943	1943	1943	1943	0
308	20240603	143500	118317882	1943	1943	1943	1943	0
309	20240603	143400	118317882	1943	1943	1943	1943	1
310	20240603	143300	118315939	1937	1937	1937	1937	751
311	20240603	143200	116861252	1937	1940	1940	1937	1759
312	20240603	143100	113452542	1944	1944	1944	1944	100
313	20240603	143000	113258142	1949	1948	1950	1948	571
314	20240603	142900	112144764	1950	1950	1950	1950	0
315	20240603	142800	112144764	1950	1943	1950	1943	1913
316	20240603	142700	108416787	1943	1939	1943	1939	915
317	20240603	142600	106640236	1940	1940	1940	1940	0
318	20240603	142500	106640236	1940	1937	1940	1937	752
319	20240603	142400	105182249	1938	1938	1938	1938	0
320	20240603	142300	105182249	1938	1934	1938	1934	735
321	20240603	142200	103760109	1931	1931	1933	1931	60
322	20240603	142100	103644216	1930	1930	1930	1930	809
323	20240603	142000	102082846	1930	1927	1930	1927	390
324	20240603	141900	101330246	1926	1924	1926	1923	323
325	20240603	141800	100708783	1924	1924	1924	1924	2
326	20240603	141700	100704935	1924	1924	1924	1924	100
327	20240603	141600	100512535	1925	1925	1925	1925	0
328	20240603	141500	100512535	1925	1921	1926	1921	1031
329	20240603	141400	98529183	1921	1921	1921	1921	0
330	20240603	141300	98529183	1921	1921	1921	1921	22
331	20240603	141200	98486921	1912	1912	1912	1912	0
332	20240603	141100	98486921	1912	1912	1912	1912	0
333	20240603	141000	98486921	1912	1918	1918	1912	700
334	20240603	140900	97146003	1920	1921	1921	1920	17
335	20240603	140800	97113356	1920	1920	1920	1920	0
336	20240603	140700	97113356	1920	1920	1920	1920	0
337	20240603	140600	97113356	1920	1920	1920	1920	0
338	20240603	140500	97113356	1920	1920	1920	1920	0
339	20240603	140400	97113356	1920	1920	1920	1920	0
340	20240603	140300	97113356	1920	1920	1920	1920	0
341	20240603	140200	97113356	1920	1920	1920	1920	8
342	20240603	140100	97097996	1921	1920	1921	1920	389
343	20240603	140000	96351015	1921	1921	1921	1921	1
344	20240603	135900	96349094	1920	1917	1920	1917	3179
345	20240603	135800	90245754	1915	1914	1915	1914	291
346	20240603	135700	89688528	1910	1910	1910	1910	0
347	20240603	135600	89688528	1910	1910	1910	1910	0
348	20240603	135500	89688528	1910	1910	1910	1910	0
349	20240603	135400	89688528	1910	1910	1910	1910	0
350	20240603	135300	89688528	1910	1910	1910	1910	1
351	20240603	135200	89686618	1911	1911	1911	1911	0
352	20240603	135100	89686618	1911	1911	1911	1911	0
353	20240603	135000	89686618	1911	1911	1911	1911	105
354	20240603	134900	89485963	1911	1911	1911	1911	0
355	20240603	134800	89485963	1911	1915	1915	1911	3674
356	20240603	134700	82463905	1915	1911	1915	1911	640
357	20240603	134600	81239046	1911	1911	1911	1911	365
358	20240603	134500	80541531	1911	1911	1911	1911	0
359	20240603	134400	80541531	1911	1911	1911	1911	1
360	20240603	134300	80539620	1905	1905	1905	1905	0
361	20240603	134200	80539620	1905	1905	1905	1905	0
362	20240603	134100	80539620	1905	1905	1905	1905	0
363	20240603	134000	80539620	1905	1905	1905	1905	0
364	20240603	133900	80539620	1905	1905	1905	1905	1
365	20240603	133800	80537715	1911	1905	1911	1905	329
366	20240603	133700	79910436	1913	1913	1913	1913	0
367	20240603	133600	79910436	1913	1913	1913	1913	0
368	20240603	133500	79910436	1913	1913	1913	1913	0
369	20240603	133400	79910436	1913	1913	1913	1913	0
370	20240603	133300	79910436	1913	1913	1913	1913	0
371	20240603	133200	79910436	1913	1913	1913	1913	89
372	20240603	133100	79740179	1905	1905	1905	1905	0
373	20240603	133000	79740179	1905	1905	1905	1905	0
374	20240603	132900	79740179	1905	1905	1905	1905	0
375	20240603	132800	79740179	1905	1905	1905	1905	0
376	20240603	132700	79740179	1905	1905	1905	1905	22
377	20240603	132600	79698269	1910	1910	1910	1910	0
378	20240603	132500	79698269	1910	1910	1910	1910	0
379	20240603	132400	79698269	1910	1910	1910	1910	0
380	20240603	132300	79698269	1910	1913	1913	1910	69
381	20240603	132200	79566323	1913	1913	1913	1913	0
382	20240603	132100	79566323	1913	1913	1913	1913	264
383	20240603	132000	79061291	1913	1913	1913	1913	1
384	20240603	131900	79059378	1913	1906	1913	1906	16
385	20240603	131800	79028868	1906	1906	1906	1906	0
386	20240603	131700	79028868	1906	1906	1906	1906	1
387	20240603	131600	79026962	1906	1906	1906	1906	150
388	20240603	131500	78741062	1904	1904	1904	1904	174
389	20240603	131400	78409766	1901	1901	1901	1901	0
390	20240603	131300	78409766	1901	1901	1901	1901	0
391	20240603	131200	78409766	1901	1901	1901	1901	1
392	20240603	131100	78407865	1900	1900	1900	1900	0
393	20240603	131000	78407865	1900	1900	1900	1900	0
394	20240603	130900	78407865	1900	1900	1900	1900	0
395	20240603	130800	78407865	1900	1900	1900	1900	22
396	20240603	130700	78366065	1903	1903	1903	1903	0
397	20240603	130600	78366065	1903	1903	1903	1903	0
398	20240603	130500	78366065	1903	1902	1903	1902	546
399	20240603	130400	77327031	1898	1898	1898	1898	0
400	20240603	130300	77327031	1898	1898	1898	1898	0
401	20240603	130200	77327031	1898	1898	1898	1898	0
402	20240603	130100	77327031	1898	1898	1898	1898	80
403	20240603	130000	77175191	1898	1898	1898	1898	0
404	20240603	125900	77175191	1898	1898	1898	1898	0
405	20240603	125800	77175191	1898	1898	1898	1898	0
406	20240603	125700	77175191	1898	1898	1898	1898	0
407	20240603	125600	77175191	1898	1898	1898	1898	0
408	20240603	125500	77175191	1898	1898	1898	1898	0
409	20240603	125400	77175191	1898	1898	1898	1898	0
410	20240603	125300	77175191	1898	1898	1898	1898	0
411	20240603	125200	77175191	1898	1898	1898	1898	0
412	20240603	125100	77175191	1898	1898	1898	1898	0
413	20240603	125000	77175191	1898	1898	1898	1898	230
414	20240603	124900	76738651	1898	1898	1898	1898	0
415	20240603	124800	76738651	1898	1898	1898	1898	0
416	20240603	124700	76738651	1898	1898	1898	1898	0
417	20240603	124600	76738651	1898	1898	1898	1898	0
418	20240603	124500	76738651	1898	1899	1899	1898	408
419	20240603	124400	75964263	1905	1905	1905	1905	0
420	20240603	124300	75964263	1905	1905	1905	1905	0
421	20240603	124200	75964263	1905	1905	1905	1905	0
422	20240603	124100	75964263	1905	1905	1905	1905	0
423	20240603	124000	75964263	1905	1905	1905	1905	0
424	20240603	123900	75964263	1905	1905	1905	1905	0
425	20240603	123800	75964263	1905	1905	1905	1905	0
426	20240603	123700	75964263	1905	1905	1905	1905	0
427	20240603	123600	75964263	1905	1905	1905	1905	0
428	20240603	123500	75964263	1905	1905	1905	1905	0
429	20240603	123400	75964263	1905	1905	1905	1905	0
430	20240603	123300	75964263	1905	1905	1905	1905	0
431	20240603	123200	75964263	1905	1905	1905	1905	0
432	20240603	123100	75964263	1905	1905	1905	1905	0
433	20240603	123000	75964263	1905	1905	1905	1905	0
434	20240603	122900	75964263	1905	1905	1905	1905	0
435	20240603	122800	75964263	1905	1899	1905	1897	611
436	20240603	122700	74805054	1900	1901	1901	1900	895
437	20240603	122600	73104544	1908	1908	1908	1908	0
438	20240603	122500	73104544	1908	1908	1908	1908	1
439	20240603	122400	73102636	1907	1907	1907	1907	0
440	20240603	122300	73102636	1907	1907	1907	1907	0
441	20240603	122200	73102636	1907	1907	1907	1907	0
442	20240603	122100	73102636	1907	1901	1907	1900	157
443	20240603	122000	72804244	1909	1909	1909	1909	0
444	20240603	121900	72804244	1909	1909	1909	1909	0
445	20240603	121800	72804244	1909	1909	1909	1909	0
446	20240603	121700	72804244	1909	1909	1909	1909	0
447	20240603	121600	72804244	1909	1909	1909	1909	0
448	20240603	121500	72804244	1909	1909	1909	1909	1
449	20240603	121400	72802335	1901	1901	1901	1901	521
450	20240603	121300	71811914	1913	1913	1913	1913	0
451	20240603	121200	71811914	1913	1913	1913	1913	0
452	20240603	121100	71811914	1913	1901	1913	1901	301
453	20240603	121000	71239701	1913	1913	1913	1913	1
454	20240603	120900	71237788	1900	1900	1900	1900	0
455	20240603	120800	71237788	1900	1900	1900	1900	0
456	20240603	120700	71237788	1900	1900	1900	1900	0
457	20240603	120600	71237788	1900	1900	1900	1900	0
458	20240603	120500	71237788	1900	1900	1900	1900	0
459	20240603	120400	71237788	1900	1900	1900	1900	0
460	20240603	120300	71237788	1900	1900	1900	1900	0
461	20240603	120200	71237788	1900	1912	1913	1900	256
462	20240603	120100	70749444	1900	1900	1900	1900	100
463	20240603	120000	70559444	1912	1911	1912	1911	115
464	20240603	115900	70339573	1900	1900	1900	1900	1000
465	20240603	115800	68439573	1897	1897	1897	1897	0
466	20240603	115700	68439573	1897	1897	1897	1897	0
467	20240603	115600	68439573	1897	1897	1897	1897	0
468	20240603	115500	68439573	1897	1897	1897	1897	0
469	20240603	115400	68439573	1897	1909	1909	1897	850
470	20240603	115300	66825981	1910	1910	1910	1910	55
471	20240603	115200	66720931	1911	1911	1911	1911	0
472	20240603	115100	66720931	1911	1911	1911	1911	1
473	20240603	115000	66719020	1911	1911	1911	1911	1
474	20240603	114900	66717109	1912	1912	1912	1912	0
475	20240603	114800	66717109	1912	1912	1912	1912	0
476	20240603	114700	66717109	1912	1912	1912	1912	0
477	20240603	114600	66717109	1912	1912	1912	1912	580
478	20240603	114500	65608149	1913	1910	1913	1910	11
479	20240603	114400	65587136	1914	1914	1914	1914	0
480	20240603	114300	65587136	1914	1914	1914	1914	1045
481	20240603	114200	63587006	1903	1904	1904	1903	1000
482	20240603	114100	61683903	1904	1909	1909	1904	700
483	20240603	114000	60350688	1909	1912	1912	1909	300
484	20240603	113900	59777321	1910	1910	1910	1910	0
485	20240603	113800	59777321	1910	1910	1910	1910	0
486	20240603	113700	59777321	1910	1910	1910	1910	0
487	20240603	113600	59777321	1910	1910	1910	1910	0
488	20240603	113500	59777321	1910	1910	1910	1910	0
489	20240603	113400	59777321	1910	1910	1910	1910	0
490	20240603	113300	59777321	1910	1910	1910	1910	0
491	20240603	113200	59777321	1910	1910	1910	1910	0
492	20240603	113100	59777321	1910	1916	1916	1909	202
493	20240603	113000	59391586	1916	1916	1916	1916	153
494	20240603	112900	59098438	1916	1916	1916	1916	0
495	20240603	112800	59098438	1916	1916	1916	1916	0
496	20240603	112700	59098438	1916	1916	1916	1916	114
497	20240603	112600	58880014	1916	1916	1916	1916	0
498	20240603	112500	58880014	1916	1916	1916	1916	50
499	20240603	112400	58784214	1916	1916	1916	1916	7
500	20240603	112300	58770802	1916	1916	1916	1916	0
501	20240603	112200	58770802	1916	1916	1916	1916	403
502	20240603	112100	57998654	1916	1916	1916	1916	1
503	20240603	112000	57996738	1909	1916	1916	1909	30
504	20240603	111900	57939461	1916	1916	1916	1916	0
505	20240603	111800	57939461	1916	1913	1916	1911	660
506	20240603	111700	56677046	1911	1911	1911	1911	18
507	20240603	111600	56642648	1911	1911	1911	1911	15
508	20240603	111500	56613983	1911	1911	1911	1911	4
509	20240603	111400	56606339	1900	1900	1900	1900	0
510	20240603	111300	56606339	1900	1900	1900	1900	0
511	20240603	111200	56606339	1900	1900	1900	1900	0
512	20240603	111100	56606339	1900	1901	1901	1900	100
513	20240603	111000	56416329	1900	1900	1900	1900	0
514	20240603	110900	56416329	1900	1901	1901	1900	54
515	20240603	110800	56313710	1900	1900	1900	1900	0
516	20240603	110700	56313710	1900	1900	1900	1900	0
517	20240603	110600	56313710	1900	1900	1900	1900	0
518	20240603	110500	56313710	1900	1900	1900	1900	0
519	20240603	110400	56313710	1900	1900	1900	1900	187
520	20240603	110300	55958410	1914	1914	1914	1914	0
521	20240603	110200	55958410	1914	1914	1914	1914	0
522	20240603	110100	55958410	1914	1914	1914	1914	0
523	20240603	110000	55958410	1914	1914	1914	1914	0
524	20240603	105900	55958410	1914	1914	1914	1914	0
525	20240603	105800	55958410	1914	1914	1914	1914	0
526	20240603	105700	55958410	1914	1914	1914	1914	0
527	20240603	105600	55958410	1914	1914	1914	1914	0
528	20240603	105500	55958410	1914	1914	1914	1914	0
529	20240603	105400	55958410	1914	1914	1914	1914	1
530	20240603	105300	55956496	1895	1895	1895	1895	0
531	20240603	105200	55956496	1895	1895	1895	1895	0
532	20240603	105100	55956496	1895	1895	1895	1895	0
533	20240603	105000	55956496	1895	1907	1907	1895	350
534	20240603	104900	55291950	1918	1917	1918	1917	521
535	20240603	104800	54292872	1918	1918	1918	1918	0
536	20240603	104700	54292872	1918	1918	1918	1918	0
537	20240603	104600	54292872	1918	1918	1918	1918	1
538	20240603	104500	54290954	1918	1918	1918	1918	0
539	20240603	104400	54290954	1918	1918	1918	1918	0
540	20240603	104300	54290954	1918	1918	1918	1918	1
541	20240603	104200	54289036	1907	1907	1907	1907	54
542	20240603	104100	54186058	1919	1915	1920	1915	2021
543	20240603	104000	50310274	1915	1915	1915	1915	2
544	20240603	103900	50306444	1915	1915	1915	1915	1
545	20240603	103800	50304529	1916	1916	1916	1916	50
546	20240603	103700	50208729	1916	1916	1916	1916	1
547	20240603	103600	50206813	1893	1893	1893	1893	1
548	20240603	103500	50204920	1919	1919	1919	1919	1
549	20240603	103400	50203001	1920	1914	1920	1914	501
550	20240603	103300	49243593	1915	1915	1915	1915	1
551	20240603	103200	49241678	1908	1906	1908	1905	2026
552	20240603	103100	45376746	1908	1908	1908	1908	0
553	20240603	103000	45376746	1908	1908	1908	1908	52
554	20240603	102900	45277530	1910	1910	1910	1910	50
555	20240603	102800	45182030	1910	1915	1915	1910	77
556	20240603	102700	45034835	1916	1889	1919	1889	234
557	20240603	102600	44591348	1920	1920	1920	1920	1052
558	20240603	102500	42571508	1920	1888	1920	1888	1344
559	20240603	102400	40022681	1888	1880	1888	1880	964
560	20240603	102300	38207043	1882	1882	1882	1882	53
561	20240603	102200	38107297	1882	1881	1882	1881	53
562	20240603	102100	38007569	1881	1880	1881	1880	253
563	20240603	102000	37531779	1880	1877	1880	1877	53
564	20240603	101900	37432174	1877	1877	1877	1877	0
565	20240603	101800	37432174	1877	1877	1877	1877	54
566	20240603	101700	37330816	1877	1877	1877	1877	53
567	20240603	101600	37231335	1876	1877	1877	1876	14
568	20240603	101500	37205070	1878	1878	1878	1878	0
569	20240603	101400	37205070	1878	1878	1878	1878	1
570	20240603	101300	37203192	1879	1875	1879	1875	688
571	20240603	101200	35912651	1870	1870	1870	1870	0
572	20240603	101100	35912651	1870	1875	1875	1870	40
573	20240603	101000	35837826	1875	1870	1875	1870	54
574	20240603	100900	35736841	1870	1870	1875	1870	80
575	20240603	100800	35587236	1870	1875	1875	1870	830
576	20240603	100700	34034281	1875	1875	1875	1867	1492
577	20240603	100600	31237205	1875	1875	1875	1867	204
578	20240603	100500	30855101	1875	1867	1875	1867	55
579	20240603	100400	30752408	1867	1867	1867	1867	54
580	20240603	100300	30651590	1866	1866	1866	1866	0
581	20240603	100200	30651590	1866	1866	1866	1866	54
582	20240603	100100	30550826	1866	1866	1866	1866	54
583	20240603	100000	30450062	1866	1866	1866	1866	54
584	20240603	095900	30349298	1866	1866	1866	1866	0
585	20240603	095800	30349298	1866	1866	1866	1866	54
586	20240603	095700	30248534	1866	1866	1866	1866	0
587	20240603	095600	30248534	1866	1866	1866	1866	0
588	20240603	095500	30248534	1866	1866	1866	1866	0
589	20240603	095400	30248534	1866	1867	1867	1866	1218
590	20240603	095300	27975371	1866	1866	1866	1866	0
591	20240603	095200	27975371	1866	1866	1866	1866	0
592	20240603	095100	27975371	1866	1866	1866	1866	0
593	20240603	095000	27975371	1866	1866	1866	1866	150
594	20240603	094900	27695471	1872	1872	1872	1872	0
595	20240603	094800	27695471	1872	1867	1872	1867	1069
596	20240603	094700	25699148	1867	1872	1872	1867	4041
597	20240603	094600	18151919	1872	1873	1873	1872	3380
598	20240603	094500	11823562	1873	1873	1873	1873	0
599	20240603	094400	11823562	1873	1873	1873	1873	3
600	20240603	094300	11817943	1872	1872	1872	1872	0
601	20240603	094200	11817943	1872	1874	1874	1872	900
602	20240603	094100	10132369	1872	1872	1872	1872	0
603	20240603	094000	10132369	1872	1875	1875	1872	2946
604	20240603	093900	4616382	1876	1876	1876	1876	1103
605	20240603	093800	2547154	1876	1876	1876	1876	0
606	20240603	093700	2547154	1876	1876	1876	1876	0
607	20240603	093600	2547154	1876	1876	1876	1876	0
608	20240603	093500	2547154	1876	1876	1876	1876	0
609	20240603	093400	2547154	1876	1876	1876	1876	0
610	20240603	093300	2547154	1876	1876	1876	1876	0
611	20240603	093200	2547154	1876	1876	1876	1876	0
612	20240603	093100	2547154	1876	1876	1876	1876	0
613	20240603	093000	2547154	1876	1876	1876	1876	0
614	20240603	092900	2547154	1876	1876	1876	1876	6
615	20240603	092800	2535898	1876	1876	1876	1876	0
616	20240603	092700	2535898	1876	1876	1876	1876	0
617	20240603	092600	2535898	1876	1876	1876	1876	0
618	20240603	092500	2535898	1876	1875	1876	1875	160
619	20240603	092400	2235778	1876	1876	1876	1876	0
620	20240603	092300	2235778	1876	1876	1876	1876	10
621	20240603	092200	2217018	1876	1876	1876	1876	0
622	20240603	092100	2217018	1876	1876	1876	1876	2
623	20240603	092000	2213266	1876	1876	1876	1876	0
624	20240603	091900	2213266	1876	1876	1876	1876	18
625	20240603	091800	2179498	1877	1877	1877	1877	0
626	20240603	091700	2179498	1877	1877	1877	1877	0
627	20240603	091600	2179498	1877	1877	1877	1877	18
628	20240603	091500	2145712	1878	1878	1878	1878	0
629	20240603	091400	2145712	1878	1878	1878	1878	18
630	20240603	091300	2111908	1879	1879	1879	1879	0
631	20240603	091200	2111908	1879	1879	1879	1879	298
632	20240603	091100	1551966	1873	1873	1873	1873	0
633	20240603	091000	1551966	1873	1873	1873	1873	0
634	20240603	090900	1551966	1873	1873	1873	1873	0
635	20240603	090800	1551966	1873	1873	1873	1873	0
636	20240603	090700	1551966	1873	1873	1873	1873	0
637	20240603	090600	1551966	1873	1873	1873	1873	0
638	20240603	090500	1551966	1873	1873	1873	1873	0
639	20240603	090400	1551966	1873	1873	1873	1873	0
640	20240603	090300	1551966	1873	1873	1873	1873	216
641	20240603	090200	1147398	1873	1873	1873	1873	0
642	20240603	090100	1147398	1873	1875	1875	1873	102
643	20240603	090000	956276	1876	1879	1879	1876	509