KissMeData/352770/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	211500	232543627	1852	1852	1852	1852	1529
3	20240620	211400	232543627	1852	1852	1852	1852	0
4	20240620	211300	232543627	1852	1852	1852	1852	0
5	20240620	211200	232543627	1852	1852	1852	1852	0
6	20240620	211100	232543627	1852	1852	1852	1852	0
7	20240620	211000	232543627	1852	1852	1852	1852	0
8	20240620	210900	232543627	1852	1852	1852	1852	0
9	20240620	210800	232543627	1852	1852	1852	1852	0
10	20240620	210700	232543627	1852	1852	1852	1852	0
11	20240620	210600	232543627	1852	1852	1852	1852	0
12	20240620	210500	232543627	1852	1852	1852	1852	0
13	20240620	210400	232543627	1852	1852	1852	1852	0
14	20240620	210300	232543627	1852	1852	1852	1852	0
15	20240620	210200	232543627	1852	1852	1852	1852	0
16	20240620	210100	232543627	1852	1852	1852	1852	0
17	20240620	210000	232543627	1852	1852	1852	1852	0
18	20240620	205900	232543627	1852	1852	1852	1852	0
19	20240620	205800	232543627	1852	1852	1852	1852	0
20	20240620	205700	232543627	1852	1852	1852	1852	0
21	20240620	205600	232543627	1852	1852	1852	1852	0
22	20240620	205500	232543627	1852	1852	1852	1852	0
23	20240620	205400	232543627	1852	1852	1852	1852	0
24	20240620	205300	232543627	1852	1852	1852	1852	0
25	20240620	205200	232543627	1852	1852	1852	1852	0
26	20240620	205100	232543627	1852	1852	1852	1852	0
27	20240620	205000	232543627	1852	1852	1852	1852	0
28	20240620	204900	232543627	1852	1852	1852	1852	0
29	20240620	204800	232543627	1852	1852	1852	1852	0
30	20240620	204700	232543627	1852	1852	1852	1852	0
31	20240620	204600	232543627	1852	1852	1852	1852	0
32	20240620	204500	232543627	1852	1852	1852	1852	1529
33	20240620	204400	232543627	1852	1852	1852	1852	0
34	20240620	204300	232543627	1852	1852	1852	1852	0
35	20240620	204200	232543627	1852	1852	1852	1852	0
36	20240620	204100	232543627	1852	1852	1852	1852	0
37	20240620	204000	232543627	1852	1852	1852	1852	0
38	20240620	203900	232543627	1852	1852	1852	1852	0
39	20240620	203800	232543627	1852	1852	1852	1852	0
40	20240620	203700	232543627	1852	1852	1852	1852	0
41	20240620	203600	232543627	1852	1852	1852	1852	0
42	20240620	203500	232543627	1852	1852	1852	1852	0
43	20240620	203400	232543627	1852	1852	1852	1852	0
44	20240620	203300	232543627	1852	1852	1852	1852	0
45	20240620	203200	232543627	1852	1852	1852	1852	0
46	20240620	203100	232543627	1852	1852	1852	1852	0
47	20240620	203000	232543627	1852	1852	1852	1852	0
48	20240620	202900	232543627	1852	1852	1852	1852	0
49	20240620	202800	232543627	1852	1852	1852	1852	0
50	20240620	202700	232543627	1852	1852	1852	1852	0
51	20240620	202600	232543627	1852	1852	1852	1852	0
52	20240620	202500	232543627	1852	1852	1852	1852	0
53	20240620	202400	232543627	1852	1852	1852	1852	0
54	20240620	202300	232543627	1852	1852	1852	1852	0
55	20240620	202200	232543627	1852	1852	1852	1852	0
56	20240620	202100	232543627	1852	1852	1852	1852	0
57	20240620	202000	232543627	1852	1852	1852	1852	0
58	20240620	201900	232543627	1852	1852	1852	1852	0
59	20240620	201800	232543627	1852	1852	1852	1852	0
60	20240620	201700	232543627	1852	1852	1852	1852	0
61	20240620	201600	232543627	1852	1852	1852	1852	0
62	20240620	201500	232543627	1852	1852	1852	1852	1529
63	20240620	201400	232543627	1852	1852	1852	1852	0
64	20240620	201300	232543627	1852	1852	1852	1852	0
65	20240620	201200	232543627	1852	1852	1852	1852	0
66	20240620	201100	232543627	1852	1852	1852	1852	0
67	20240620	201000	232543627	1852	1852	1852	1852	0
68	20240620	200900	232543627	1852	1852	1852	1852	0
69	20240620	200800	232543627	1852	1852	1852	1852	0
70	20240620	200700	232543627	1852	1852	1852	1852	0
71	20240620	200600	232543627	1852	1852	1852	1852	0
72	20240620	200500	232543627	1852	1852	1852	1852	0
73	20240620	200400	232543627	1852	1852	1852	1852	0
74	20240620	200300	232543627	1852	1852	1852	1852	0
75	20240620	200200	232543627	1852	1852	1852	1852	0
76	20240620	200100	232543627	1852	1852	1852	1852	0
77	20240620	200000	232543627	1852	1852	1852	1852	0
78	20240620	195900	232543627	1852	1852	1852	1852	0
79	20240620	195800	232543627	1852	1852	1852	1852	0
80	20240620	195700	232543627	1852	1852	1852	1852	0
81	20240620	195600	232543627	1852	1852	1852	1852	0
82	20240620	195500	232543627	1852	1852	1852	1852	0
83	20240620	195400	232543627	1852	1852	1852	1852	0
84	20240620	195300	232543627	1852	1852	1852	1852	0
85	20240620	195200	232543627	1852	1852	1852	1852	0
86	20240620	195100	232543627	1852	1852	1852	1852	0
87	20240620	195000	232543627	1852	1852	1852	1852	0
88	20240620	194900	232543627	1852	1852	1852	1852	0
89	20240620	194800	232543627	1852	1852	1852	1852	0
90	20240620	194700	232543627	1852	1852	1852	1852	0
91	20240620	194600	232543627	1852	1852	1852	1852	0
92	20240620	194500	232543627	1852	1852	1852	1852	1529
93	20240620	194400	232543627	1852	1852	1852	1852	0
94	20240620	194300	232543627	1852	1852	1852	1852	0
95	20240620	194200	232543627	1852	1852	1852	1852	0
96	20240620	194100	232543627	1852	1852	1852	1852	0
97	20240620	194000	232543627	1852	1852	1852	1852	0
98	20240620	193900	232543627	1852	1852	1852	1852	0
99	20240620	193800	232543627	1852	1852	1852	1852	0
100	20240620	193700	232543627	1852	1852	1852	1852	0
101	20240620	193600	232543627	1852	1852	1852	1852	0
102	20240620	193500	232543627	1852	1852	1852	1852	0
103	20240620	193400	232543627	1852	1852	1852	1852	0
104	20240620	193300	232543627	1852	1852	1852	1852	0
105	20240620	193200	232543627	1852	1852	1852	1852	0
106	20240620	193100	232543627	1852	1852	1852	1852	0
107	20240620	193000	232543627	1852	1852	1852	1852	0
108	20240620	192900	232543627	1852	1852	1852	1852	0
109	20240620	192800	232543627	1852	1852	1852	1852	0
110	20240620	192700	232543627	1852	1852	1852	1852	0
111	20240620	192600	232543627	1852	1852	1852	1852	0
112	20240620	192500	232543627	1852	1852	1852	1852	0
113	20240620	192400	232543627	1852	1852	1852	1852	0
114	20240620	192300	232543627	1852	1852	1852	1852	0
115	20240620	192200	232543627	1852	1852	1852	1852	0
116	20240620	192100	232543627	1852	1852	1852	1852	0
117	20240620	192000	232543627	1852	1852	1852	1852	0
118	20240620	191900	232543627	1852	1852	1852	1852	0
119	20240620	191800	232543627	1852	1852	1852	1852	0
120	20240620	191700	232543627	1852	1852	1852	1852	0
121	20240620	191600	232543627	1852	1852	1852	1852	0
122	20240620	191500	232543627	1852	1852	1852	1852	1529
123	20240620	191400	232543627	1852	1852	1852	1852	0
124	20240620	191300	232543627	1852	1852	1852	1852	0
125	20240620	191200	232543627	1852	1852	1852	1852	0
126	20240620	191100	232543627	1852	1852	1852	1852	0
127	20240620	191000	232543627	1852	1852	1852	1852	0
128	20240620	190900	232543627	1852	1852	1852	1852	0
129	20240620	190800	232543627	1852	1852	1852	1852	0
130	20240620	190700	232543627	1852	1852	1852	1852	0
131	20240620	190600	232543627	1852	1852	1852	1852	0
132	20240620	190500	232543627	1852	1852	1852	1852	0
133	20240620	190400	232543627	1852	1852	1852	1852	0
134	20240620	190300	232543627	1852	1852	1852	1852	0
135	20240620	190200	232543627	1852	1852	1852	1852	0
136	20240620	190100	232543627	1852	1852	1852	1852	0
137	20240620	190000	232543627	1852	1852	1852	1852	0
138	20240620	185900	232543627	1852	1852	1852	1852	0
139	20240620	185800	232543627	1852	1852	1852	1852	0
140	20240620	185700	232543627	1852	1852	1852	1852	0
141	20240620	185600	232543627	1852	1852	1852	1852	0
142	20240620	185500	232543627	1852	1852	1852	1852	0
143	20240620	185400	232543627	1852	1852	1852	1852	0
144	20240620	185300	232543627	1852	1852	1852	1852	0
145	20240620	185200	232543627	1852	1852	1852	1852	0
146	20240620	185100	232543627	1852	1852	1852	1852	0
147	20240620	185000	232543627	1852	1852	1852	1852	0
148	20240620	184900	232543627	1852	1852	1852	1852	0
149	20240620	184800	232543627	1852	1852	1852	1852	0
150	20240620	184700	232543627	1852	1852	1852	1852	0
151	20240620	184600	232543627	1852	1852	1852	1852	0
152	20240620	184500	232543627	1852	1852	1852	1852	1529
153	20240620	184400	232543627	1852	1852	1852	1852	0
154	20240620	184300	232543627	1852	1852	1852	1852	0
155	20240620	184200	232543627	1852	1852	1852	1852	0
156	20240620	184100	232543627	1852	1852	1852	1852	0
157	20240620	184000	232543627	1852	1852	1852	1852	0
158	20240620	183900	232543627	1852	1852	1852	1852	0
159	20240620	183800	232543627	1852	1852	1852	1852	0
160	20240620	183700	232543627	1852	1852	1852	1852	0
161	20240620	183600	232543627	1852	1852	1852	1852	0
162	20240620	183500	232543627	1852	1852	1852	1852	0
163	20240620	183400	232543627	1852	1852	1852	1852	0
164	20240620	183300	232543627	1852	1852	1852	1852	0
165	20240620	183200	232543627	1852	1852	1852	1852	0
166	20240620	183100	232543627	1852	1852	1852	1852	0
167	20240620	183000	232543627	1852	1852	1852	1852	0
168	20240620	182900	232543627	1852	1852	1852	1852	0
169	20240620	182800	232543627	1852	1852	1852	1852	0
170	20240620	182700	232543627	1852	1852	1852	1852	0
171	20240620	182600	232543627	1852	1852	1852	1852	0
172	20240620	182500	232543627	1852	1852	1852	1852	0
173	20240620	182400	232543627	1852	1852	1852	1852	0
174	20240620	182300	232543627	1852	1852	1852	1852	0
175	20240620	182200	232543627	1852	1852	1852	1852	0
176	20240620	182100	232543627	1852	1852	1852	1852	0
177	20240620	182000	232543627	1852	1852	1852	1852	0
178	20240620	181900	232543627	1852	1852	1852	1852	0
179	20240620	181800	232543627	1852	1852	1852	1852	0
180	20240620	181700	232543627	1852	1852	1852	1852	0
181	20240620	181600	232543627	1852	1852	1852	1852	0
182	20240620	181500	232543627	1852	1852	1852	1852	1529
183	20240620	181400	232543627	1852	1852	1852	1852	0
184	20240620	181300	232543627	1852	1852	1852	1852	0
185	20240620	181200	232543627	1852	1852	1852	1852	0
186	20240620	181100	232543627	1852	1852	1852	1852	0
187	20240620	181000	232543627	1852	1852	1852	1852	0
188	20240620	180900	232543627	1852	1852	1852	1852	0
189	20240620	180800	232543627	1852	1852	1852	1852	0
190	20240620	180700	232543627	1852	1852	1852	1852	0
191	20240620	180600	232543627	1852	1852	1852	1852	0
192	20240620	180500	232543627	1852	1852	1852	1852	0
193	20240620	180400	232543627	1852	1852	1852	1852	0
194	20240620	180300	232543627	1852	1852	1852	1852	0
195	20240620	180200	232543627	1852	1852	1852	1852	0
196	20240620	180100	232543627	1852	1852	1852	1852	0
197	20240620	180000	232543627	1852	1852	1852	1852	0
198	20240620	175900	232543627	1852	1852	1852	1852	0
199	20240620	175800	232543627	1852	1852	1852	1852	0
200	20240620	175700	232543627	1852	1852	1852	1852	0
201	20240620	175600	232543627	1852	1852	1852	1852	0
202	20240620	175500	232543627	1852	1852	1852	1852	0
203	20240620	175400	232543627	1852	1852	1852	1852	0
204	20240620	175300	232543627	1852	1852	1852	1852	0
205	20240620	175200	232543627	1852	1852	1852	1852	0
206	20240620	175100	232543627	1852	1852	1852	1852	0
207	20240620	175000	232543627	1852	1852	1852	1852	0
208	20240620	174900	232543627	1852	1852	1852	1852	0
209	20240620	174800	232543627	1852	1852	1852	1852	0
210	20240620	174700	232543627	1852	1852	1852	1852	0
211	20240620	174600	232543627	1852	1852	1852	1852	0
212	20240620	174500	232543627	1852	1852	1852	1852	1529
213	20240620	174400	232543627	1852	1852	1852	1852	0
214	20240620	174300	232543627	1852	1852	1852	1852	0
215	20240620	174200	232543627	1852	1852	1852	1852	0
216	20240620	174100	232543627	1852	1852	1852	1852	0
217	20240620	174000	232543627	1852	1852	1852	1852	0
218	20240620	173900	232543627	1852	1852	1852	1852	0
219	20240620	173800	232543627	1852	1852	1852	1852	0
220	20240620	173700	232543627	1852	1852	1852	1852	0
221	20240620	173600	232543627	1852	1852	1852	1852	0
222	20240620	173500	232543627	1852	1852	1852	1852	0
223	20240620	173400	232543627	1852	1852	1852	1852	0
224	20240620	173300	232543627	1852	1852	1852	1852	0
225	20240620	173200	232543627	1852	1852	1852	1852	0
226	20240620	173100	232543627	1852	1852	1852	1852	0
227	20240620	173000	232543627	1852	1852	1852	1852	0
228	20240620	172900	232543627	1852	1852	1852	1852	0
229	20240620	172800	232543627	1852	1852	1852	1852	0
230	20240620	172700	232543627	1852	1852	1852	1852	0
231	20240620	172600	232543627	1852	1852	1852	1852	0
232	20240620	172500	232543627	1852	1852	1852	1852	0
233	20240620	172400	232543627	1852	1852	1852	1852	0
234	20240620	172300	232543627	1852	1852	1852	1852	0
235	20240620	172200	232543627	1852	1852	1852	1852	0
236	20240620	172100	232543627	1852	1852	1852	1852	0
237	20240620	172000	232543627	1852	1852	1852	1852	0
238	20240620	171900	232543627	1852	1852	1852	1852	0
239	20240620	171800	232543627	1852	1852	1852	1852	0
240	20240620	171700	232543627	1852	1852	1852	1852	0
241	20240620	171600	232543627	1852	1852	1852	1852	0
242	20240620	171500	232543627	1852	1852	1852	1852	1529
243	20240620	171400	232543627	1852	1852	1852	1852	0
244	20240620	171300	232543627	1852	1852	1852	1852	0
245	20240620	171200	232543627	1852	1852	1852	1852	0
246	20240620	171100	232543627	1852	1852	1852	1852	0
247	20240620	171000	232543627	1852	1852	1852	1852	0
248	20240620	170900	232543627	1852	1852	1852	1852	0
249	20240620	170800	232543627	1852	1852	1852	1852	0
250	20240620	170700	232543627	1852	1852	1852	1852	0
251	20240620	170600	232543627	1852	1852	1852	1852	0
252	20240620	170500	232543627	1852	1852	1852	1852	0
253	20240620	170400	232543627	1852	1852	1852	1852	0
254	20240620	170300	232543627	1852	1852	1852	1852	0
255	20240620	170200	232543627	1852	1852	1852	1852	0
256	20240620	170100	232543627	1852	1852	1852	1852	0
257	20240620	170000	232543627	1852	1852	1852	1852	0
258	20240620	165900	232543627	1852	1852	1852	1852	0
259	20240620	165800	232543627	1852	1852	1852	1852	0
260	20240620	165700	232543627	1852	1852	1852	1852	0
261	20240620	165600	232543627	1852	1852	1852	1852	0
262	20240620	165500	232543627	1852	1852	1852	1852	0
263	20240620	165400	232543627	1852	1852	1852	1852	0
264	20240620	165300	232543627	1852	1852	1852	1852	0
265	20240620	165200	232543627	1852	1852	1852	1852	0
266	20240620	165100	232543627	1852	1852	1852	1852	0
267	20240620	165000	232543627	1852	1852	1852	1852	0
268	20240620	164900	232543627	1852	1852	1852	1852	0
269	20240620	164800	232543627	1852	1852	1852	1852	0
270	20240620	164700	232543627	1852	1852	1852	1852	0
271	20240620	164600	232543627	1852	1852	1852	1852	0
272	20240620	164500	232543627	1852	1852	1852	1852	1529
273	20240620	164400	232543627	1852	1852	1852	1852	0
274	20240620	164300	232543627	1852	1852	1852	1852	0
275	20240620	164200	232543627	1852	1852	1852	1852	0
276	20240620	164100	232543627	1852	1852	1852	1852	0
277	20240620	164000	232543627	1852	1852	1852	1852	0
278	20240620	163900	232543627	1852	1852	1852	1852	0
279	20240620	163800	232543627	1852	1852	1852	1852	0
280	20240620	163700	232543627	1852	1852	1852	1852	0
281	20240620	163600	232543627	1852	1852	1852	1852	0
282	20240620	163500	232543627	1852	1852	1852	1852	0
283	20240620	163400	232543627	1852	1852	1852	1852	0
284	20240620	163300	232543627	1852	1852	1852	1852	0
285	20240620	163200	232543627	1852	1852	1852	1852	0
286	20240620	163100	232543627	1852	1852	1852	1852	0
287	20240620	163000	232543627	1852	1852	1852	1852	0
288	20240620	162900	232543627	1852	1852	1852	1852	0
289	20240620	162800	232543627	1852	1852	1852	1852	0
290	20240620	162700	232543627	1852	1852	1852	1852	0
291	20240620	162600	232543627	1852	1852	1852	1852	0
292	20240620	162500	232543627	1852	1852	1852	1852	0
293	20240620	162400	232543627	1852	1852	1852	1852	0
294	20240620	162300	232543627	1852	1852	1852	1852	0
295	20240620	162200	232543627	1852	1852	1852	1852	0
296	20240620	162100	232543627	1852	1852	1852	1852	0
297	20240620	162000	232543627	1852	1852	1852	1852	0
298	20240620	161900	232543627	1852	1852	1852	1852	0
299	20240620	161800	232543627	1852	1852	1852	1852	0
300	20240620	161700	232543627	1852	1852	1852	1852	0
301	20240620	161600	232543627	1852	1852	1852	1852	0
302	20240620	161500	232543627	1852	1852	1852	1852	1529
303	20240620	161400	232543627	1852	1852	1852	1852	0
304	20240620	161300	232543627	1852	1852	1852	1852	0
305	20240620	161200	232543627	1852	1852	1852	1852	0
306	20240620	161100	232543627	1852	1852	1852	1852	0
307	20240620	161000	232543627	1852	1852	1852	1852	0
308	20240620	160900	232543627	1852	1852	1852	1852	0
309	20240620	160800	232543627	1852	1852	1852	1852	0
310	20240620	160700	232543627	1852	1852	1852	1852	0
311	20240620	160600	232543627	1852	1852	1852	1852	0
312	20240620	160500	232543627	1852	1852	1852	1852	0
313	20240620	160400	232543627	1852	1852	1852	1852	0
314	20240620	160300	232543627	1852	1852	1852	1852	0
315	20240620	160200	232543627	1852	1852	1852	1852	0
316	20240620	160100	232543627	1852	1852	1852	1852	0
317	20240620	160000	232543627	1852	1852	1852	1852	0
318	20240620	155900	232543627	1852	1852	1852	1852	0
319	20240620	155800	232543627	1852	1852	1852	1852	0
320	20240620	155700	232543627	1852	1852	1852	1852	0
321	20240620	155600	232543627	1852	1852	1852	1852	0
322	20240620	155500	232543627	1852	1852	1852	1852	0
323	20240620	155400	232543627	1852	1852	1852	1852	0
324	20240620	155300	232543627	1852	1852	1852	1852	0
325	20240620	155200	232543627	1852	1852	1852	1852	0
326	20240620	155100	232543627	1852	1852	1852	1852	0
327	20240620	155000	232543627	1852	1852	1852	1852	0
328	20240620	154900	232543627	1852	1852	1852	1852	0
329	20240620	154800	232543627	1852	1852	1852	1852	0
330	20240620	154700	232543627	1852	1852	1852	1852	0
331	20240620	154600	232543627	1852	1852	1852	1852	0
332	20240620	154500	232543627	1852	1852	1852	1852	1529
333	20240620	154400	232543627	1852	1852	1852	1852	0
334	20240620	154300	232543627	1852	1852	1852	1852	0
335	20240620	154200	232543627	1852	1852	1852	1852	0
336	20240620	154100	232543627	1852	1852	1852	1852	0
337	20240620	154000	232543627	1852	1852	1852	1852	0
338	20240620	153900	232543627	1852	1852	1852	1852	0
339	20240620	153800	232543627	1852	1852	1852	1852	0
340	20240620	153700	232543627	1852	1852	1852	1852	0
341	20240620	153600	232543627	1852	1852	1852	1852	0
342	20240620	153500	232543627	1852	1852	1852	1852	0
343	20240620	153400	232543627	1852	1852	1852	1852	0
344	20240620	153300	232543627	1852	1852	1852	1852	0
345	20240620	153200	232543627	1852	1852	1852	1852	0
346	20240620	153100	232543627	1852	1852	1852	1852	0
347	20240620	153000	232543627	1852	1852	1852	1852	1529
348	20240620	152900	229711919	1870	1870	1870	1870	0
349	20240620	152800	229711919	1870	1870	1870	1870	0
350	20240620	152700	229711919	1870	1870	1870	1870	0
351	20240620	152600	229711919	1870	1870	1870	1870	0
352	20240620	152500	229711919	1870	1870	1870	1870	0
353	20240620	152400	229711919	1870	1870	1870	1870	0
354	20240620	152300	229711919	1870	1870	1870	1870	0
355	20240620	152200	229711919	1870	1870	1870	1870	0
356	20240620	152100	229711919	1870	1870	1870	1870	0
357	20240620	152000	229711919	1870	1870	1870	1870	0
358	20240620	151900	229711919	1870	1870	1870	1870	173
359	20240620	151800	229388409	1870	1870	1870	1870	400
360	20240620	151700	228640409	1873	1871	1873	1871	261
361	20240620	151600	228151956	1871	1851	1871	1851	426
362	20240620	151500	227355590	1851	1850	1851	1850	83
363	20240620	151400	227202025	1872	1868	1872	1868	255
364	20240620	151300	226725535	1849	1849	1849	1849	0
365	20240620	151200	226725535	1849	1849	1849	1849	0
366	20240620	151100	226725535	1849	1849	1849	1849	0
367	20240620	151000	226725535	1849	1849	1849	1849	0
368	20240620	150900	226725535	1849	1849	1849	1849	170
369	20240620	150800	226411205	1847	1856	1856	1847	3253
370	20240620	150700	220392308	1875	1875	1875	1875	0
371	20240620	150600	220392308	1875	1875	1875	1875	20
372	20240620	150500	220354808	1875	1875	1875	1875	0
373	20240620	150400	220354808	1875	1875	1875	1875	0
374	20240620	150300	220354808	1875	1875	1875	1875	0
375	20240620	150200	220354808	1875	1858	1875	1858	7177
376	20240620	150100	206978047	1858	1856	1858	1856	550
377	20240620	150000	205956555	1857	1857	1857	1857	0
378	20240620	145900	205956555	1857	1857	1857	1857	0
379	20240620	145800	205956555	1857	1857	1857	1857	0
380	20240620	145700	205956555	1857	1857	1857	1857	0
381	20240620	145600	205956555	1857	1857	1857	1857	0
382	20240620	145500	205956555	1857	1857	1857	1857	0
383	20240620	145400	205956555	1857	1857	1857	1857	0
384	20240620	145300	205956555	1857	1856	1857	1856	2
385	20240620	145200	205952842	1857	1857	1857	1857	1
386	20240620	145100	205950985	1850	1852	1852	1850	7000
387	20240620	145000	192998236	1857	1857	1857	1857	0
388	20240620	144900	192998236	1857	1857	1857	1857	0
389	20240620	144800	192998236	1857	1857	1857	1857	0
390	20240620	144700	192998236	1857	1857	1857	1857	0
391	20240620	144600	192998236	1857	1857	1857	1857	0
392	20240620	144500	192998236	1857	1857	1857	1857	0
393	20240620	144400	192998236	1857	1857	1857	1857	0
394	20240620	144300	192998236	1857	1857	1857	1857	0
395	20240620	144200	192998236	1857	1856	1857	1856	13
396	20240620	144100	192974098	1851	1851	1851	1851	0
397	20240620	144000	192974098	1851	1851	1851	1851	0
398	20240620	143900	192974098	1851	1851	1851	1851	100
399	20240620	143800	192788998	1850	1850	1850	1850	0
400	20240620	143700	192788998	1850	1850	1850	1850	0
401	20240620	143600	192788998	1850	1850	1850	1850	0
402	20240620	143500	192788998	1850	1850	1850	1850	0
403	20240620	143400	192788998	1850	1850	1850	1850	0
404	20240620	143300	192788998	1850	1850	1850	1850	0
405	20240620	143200	192788998	1850	1850	1850	1850	0
406	20240620	143100	192788998	1850	1850	1850	1850	120
407	20240620	143000	192566998	1850	1850	1850	1850	100
408	20240620	142900	192381998	1858	1858	1858	1858	0
409	20240620	142800	192381998	1858	1858	1858	1858	0
410	20240620	142700	192381998	1858	1858	1858	1858	0
411	20240620	142600	192381998	1858	1858	1858	1858	0
412	20240620	142500	192381998	1858	1858	1858	1858	0
413	20240620	142400	192381998	1858	1858	1858	1858	0
414	20240620	142300	192381998	1858	1858	1858	1858	0
415	20240620	142200	192381998	1858	1858	1858	1858	0
416	20240620	142100	192381998	1858	1858	1858	1858	0
417	20240620	142000	192381998	1858	1858	1858	1858	0
418	20240620	141900	192381998	1858	1858	1858	1858	1
419	20240620	141800	192380140	1847	1847	1847	1847	0
420	20240620	141700	192380140	1847	1847	1847	1847	0
421	20240620	141600	192380140	1847	1847	1847	1847	0
422	20240620	141500	192380140	1847	1847	1847	1847	0
423	20240620	141400	192380140	1847	1847	1847	1847	0
424	20240620	141300	192380140	1847	1847	1847	1847	0
425	20240620	141200	192380140	1847	1847	1847	1847	0
426	20240620	141100	192380140	1847	1847	1847	1847	0
427	20240620	141000	192380140	1847	1847	1847	1847	0
428	20240620	140900	192380140	1847	1847	1847	1847	0
429	20240620	140800	192380140	1847	1847	1847	1847	0
430	20240620	140700	192380140	1847	1847	1847	1847	0
431	20240620	140600	192380140	1847	1847	1847	1847	4
432	20240620	140500	192372752	1848	1851	1851	1848	2551
433	20240620	140400	187652504	1850	1850	1850	1850	493
434	20240620	140300	186740454	1851	1851	1851	1851	5396
435	20240620	140200	176752458	1851	1851	1851	1851	401
436	20240620	140100	176010207	1852	1852	1852	1852	0
437	20240620	140000	176010207	1852	1853	1853	1852	3
438	20240620	135900	176004650	1855	1855	1855	1855	0
439	20240620	135800	176004650	1855	1855	1855	1855	0
440	20240620	135700	176004650	1855	1856	1856	1855	12
441	20240620	135600	175982382	1857	1857	1857	1857	1724
442	20240620	135500	172780914	1857	1857	1857	1857	378
443	20240620	135400	172078968	1857	1857	1857	1857	0
444	20240620	135300	172078968	1857	1864	1864	1857	530
445	20240620	135200	171093014	1864	1866	1866	1864	145
446	20240620	135100	170822571	1875	1875	1875	1875	0
447	20240620	135000	170822571	1875	1875	1875	1875	0
448	20240620	134900	170822571	1875	1875	1875	1875	0
449	20240620	134800	170822571	1875	1875	1875	1875	0
450	20240620	134700	170822571	1875	1875	1875	1875	0
451	20240620	134600	170822571	1875	1875	1875	1875	0
452	20240620	134500	170822571	1875	1875	1875	1875	0
453	20240620	134400	170822571	1875	1875	1875	1875	0
454	20240620	134300	170822571	1875	1875	1875	1875	0
455	20240620	134200	170822571	1875	1866	1875	1866	70
456	20240620	134100	170691942	1870	1870	1870	1870	1
457	20240620	134000	170690072	1870	1870	1870	1870	0
458	20240620	133900	170690072	1870	1870	1870	1870	0
459	20240620	133800	170690072	1870	1870	1870	1870	0
460	20240620	133700	170690072	1870	1870	1870	1870	0
461	20240620	133600	170690072	1870	1870	1870	1870	100
462	20240620	133500	170503072	1875	1875	1875	1875	1
463	20240620	133400	170501197	1867	1875	1875	1867	40
464	20240620	133300	170426437	1875	1875	1875	1875	0
465	20240620	133200	170426437	1875	1875	1875	1875	0
466	20240620	133100	170426437	1875	1875	1875	1875	1264
467	20240620	133000	168056437	1880	1880	1880	1880	0
468	20240620	132900	168056437	1880	1880	1880	1880	3
469	20240620	132800	168050797	1880	1880	1880	1880	0
470	20240620	132700	168050797	1880	1880	1880	1880	0
471	20240620	132600	168050797	1880	1880	1880	1880	70
472	20240620	132500	167919197	1890	1880	1890	1880	30
473	20240620	132400	167862597	1880	1880	1880	1880	0
474	20240620	132300	167862597	1880	1880	1880	1880	0
475	20240620	132200	167862597	1880	1880	1880	1880	0
476	20240620	132100	167862597	1880	1880	1880	1880	98
477	20240620	132000	167678357	1909	1909	1909	1909	0
478	20240620	131900	167678357	1909	1909	1909	1909	0
479	20240620	131800	167678357	1909	1909	1909	1909	0
480	20240620	131700	167678357	1909	1909	1909	1909	0
481	20240620	131600	167678357	1909	1909	1909	1909	0
482	20240620	131500	167678357	1909	1900	1909	1900	850
483	20240620	131400	166062907	1900	1900	1900	1900	0
484	20240620	131300	166062907	1900	1900	1900	1900	1
485	20240620	131200	166061007	1909	1909	1909	1909	50
486	20240620	131100	165965557	1910	1910	1910	1910	0
487	20240620	131000	165965557	1910	1910	1910	1910	0
488	20240620	130900	165965557	1910	1910	1910	1910	0
489	20240620	130800	165965557	1910	1910	1910	1910	100
490	20240620	130700	165774557	1912	1912	1912	1912	0
491	20240620	130600	165774557	1912	1911	1912	1911	100
492	20240620	130500	165583367	1912	1872	1912	1872	2670
493	20240620	130400	160510634	1872	1872	1872	1872	0
494	20240620	130300	160510634	1872	1872	1872	1872	0
495	20240620	130200	160510634	1872	1872	1872	1872	0
496	20240620	130100	160510634	1872	1872	1872	1872	0
497	20240620	130000	160510634	1872	1872	1872	1872	0
498	20240620	125900	160510634	1872	1872	1872	1872	0
499	20240620	125800	160510634	1872	1872	1872	1872	50
500	20240620	125700	160417034	1871	1871	1871	1871	0
501	20240620	125600	160417034	1871	1871	1871	1871	120
502	20240620	125500	160192514	1871	1871	1871	1871	0
503	20240620	125400	160192514	1871	1893	1912	1850	2002
504	20240620	125300	156453904	1893	1881	1893	1881	800
505	20240620	125200	154942721	1875	1873	1875	1873	100
506	20240620	125100	154755290	1875	1875	1875	1875	0
507	20240620	125000	154755290	1875	1875	1875	1875	0
508	20240620	124900	154755290	1875	1875	1875	1875	0
509	20240620	124800	154755290	1875	1875	1875	1875	0
510	20240620	124700	154755290	1875	1875	1875	1875	0
511	20240620	124600	154755290	1875	1855	1875	1852	116
512	20240620	124500	154539905	1862	1862	1862	1862	0
513	20240620	124400	154539905	1862	1862	1862	1862	0
514	20240620	124300	154539905	1862	1862	1862	1862	0
515	20240620	124200	154539905	1862	1862	1862	1862	0
516	20240620	124100	154539905	1862	1860	1862	1860	184
517	20240620	124000	154197597	1855	1855	1855	1855	10
518	20240620	123900	154179047	1860	1860	1860	1860	0
519	20240620	123800	154179047	1860	1860	1860	1860	44
520	20240620	123700	154097207	1860	1860	1860	1860	200
521	20240620	123600	153725207	1852	1852	1852	1852	55
522	20240620	123500	153623347	1850	1850	1850	1850	0
523	20240620	123400	153623347	1850	1850	1850	1850	0
524	20240620	123300	153623347	1850	1850	1850	1850	0
525	20240620	123200	153623347	1850	1870	1887	1848	1213
526	20240620	123100	151373941	1904	1904	1904	1904	0
527	20240620	123000	151373941	1904	1904	1904	1904	0
528	20240620	122900	151373941	1904	1904	1904	1904	0
529	20240620	122800	151373941	1904	1904	1904	1904	0
530	20240620	122700	151373941	1904	1904	1904	1904	0
531	20240620	122600	151373941	1904	1904	1904	1904	0
532	20240620	122500	151373941	1904	1886	1904	1845	8441
533	20240620	122400	135662194	1913	1912	1913	1912	100
534	20240620	122300	135470906	1886	1900	1900	1886	302
535	20240620	122200	134897134	1913	1913	1913	1913	0
536	20240620	122100	134897134	1913	1913	1913	1913	0
537	20240620	122000	134897134	1913	1913	1913	1913	0
538	20240620	121900	134897134	1913	1913	1913	1913	0
539	20240620	121800	134897134	1913	1913	1913	1913	0
540	20240620	121700	134897134	1913	1913	1913	1913	0
541	20240620	121600	134897134	1913	1913	1913	1913	1
542	20240620	121500	134895221	1913	1913	1913	1913	0
543	20240620	121400	134895221	1913	1913	1913	1913	300
544	20240620	121300	134321321	1914	1910	1914	1910	1000
545	20240620	121200	132410350	1909	1909	1909	1909	300
546	20240620	121100	131837650	1879	1879	1879	1879	0
547	20240620	121000	131837650	1879	1879	1879	1879	0
548	20240620	120900	131837650	1879	1879	1879	1879	0
549	20240620	120800	131837650	1879	1879	1879	1879	10
550	20240620	120700	131818860	1906	1906	1906	1906	0
551	20240620	120600	131818860	1906	1905	1906	1905	600
552	20240620	120500	130675449	1905	1902	1905	1902	400
553	20240620	120400	129913497	1902	1899	1902	1899	477
554	20240620	120300	129006500	1901	1901	1901	1901	0
555	20240620	120200	129006500	1901	1901	1901	1901	0
556	20240620	120100	129006500	1901	1901	1901	1901	0
557	20240620	120000	129006500	1901	1881	1901	1881	83
558	20240620	115900	128850357	1881	1881	1881	1881	0
559	20240620	115800	128850357	1881	1881	1881	1881	5
560	20240620	115700	128840952	1881	1902	1902	1880	188
561	20240620	115600	128486299	1902	1902	1902	1902	0
562	20240620	115500	128486299	1902	1901	1902	1901	2
563	20240620	115400	128482496	1876	1877	1877	1876	222
564	20240620	115300	128065818	1893	1893	1893	1893	21
565	20240620	115200	128026065	1877	1877	1877	1877	0
566	20240620	115100	128026065	1877	1877	1877	1877	0
567	20240620	115000	128026065	1877	1877	1877	1877	0
568	20240620	114900	128026065	1877	1877	1877	1877	0
569	20240620	114800	128026065	1877	1877	1877	1877	5
570	20240620	114700	128016680	1882	1884	1884	1882	342
571	20240620	114600	127372974	1900	1900	1900	1900	0
572	20240620	114500	127372974	1900	1900	1900	1900	0
573	20240620	114400	127372974	1900	1900	1900	1900	0
574	20240620	114300	127372974	1900	1900	1900	1900	0
575	20240620	114200	127372974	1900	1900	1900	1900	0
576	20240620	114100	127372974	1900	1900	1900	1900	0
577	20240620	114000	127372974	1900	1900	1900	1900	0
578	20240620	113900	127372974	1900	1900	1900	1900	0
579	20240620	113800	127372974	1900	1900	1900	1900	0
580	20240620	113700	127372974	1900	1900	1900	1900	0
581	20240620	113600	127372974	1900	1900	1900	1900	100
582	20240620	113500	127182974	1883	1908	1909	1883	42
583	20240620	113400	127103345	1883	1883	1883	1883	0
584	20240620	113300	127103345	1883	1883	1883	1883	0
585	20240620	113200	127103345	1883	1883	1883	1883	0
586	20240620	113100	127103345	1883	1883	1883	1883	0
587	20240620	113000	127103345	1883	1884	1884	1883	21
588	20240620	112900	127063783	1910	1910	1910	1910	10
589	20240620	112800	127044683	1910	1910	1910	1910	0
590	20240620	112700	127044683	1910	1910	1910	1910	0
591	20240620	112600	127044683	1910	1910	1910	1910	2286
592	20240620	112500	122678423	1911	1911	1911	1911	0
593	20240620	112400	122678423	1911	1911	1911	1911	0
594	20240620	112300	122678423	1911	1911	1911	1911	0
595	20240620	112200	122678423	1911	1911	1911	1911	0
596	20240620	112100	122678423	1911	1911	1911	1911	90
597	20240620	112000	122506433	1911	1911	1911	1911	8
598	20240620	111900	122491145	1911	1911	1911	1911	2
599	20240620	111800	122487323	1914	1914	1914	1914	0
600	20240620	111700	122487323	1914	1914	1914	1914	100
601	20240620	111600	122295923	1914	1910	1914	1907	1533
602	20240620	111500	119368351	1900	1900	1900	1900	699
603	20240620	111400	118040251	1900	1900	1900	1900	522
604	20240620	111300	117048451	1901	1901	1901	1901	285
605	20240620	111200	116506666	1907	1907	1907	1907	3097
606	20240620	111100	110600687	1907	1907	1907	1907	100
607	20240620	111000	110409987	1907	1908	1908	1900	5554
608	20240620	110900	99819397	1908	1908	1908	1908	246
609	20240620	110800	99350029	1914	1914	1914	1914	0
610	20240620	110700	99350029	1914	1914	1914	1914	0
611	20240620	110600	99350029	1914	1914	1914	1914	16
612	20240620	110500	99319405	1915	1915	1915	1915	0
613	20240620	110400	99319405	1915	1915	1915	1915	55
614	20240620	110300	99214080	1915	1915	1915	1915	0
615	20240620	110200	99214080	1915	1915	1915	1915	0
616	20240620	110100	99214080	1915	1915	1915	1915	200
617	20240620	110000	98831080	1915	1915	1915	1915	1
618	20240620	105900	98829165	1905	1905	1905	1905	200
619	20240620	105800	98448165	1915	1905	1915	1905	3
620	20240620	105700	98442430	1915	1905	1915	1905	2
621	20240620	105600	98438610	1903	1903	1903	1903	0
622	20240620	105500	98438610	1903	1903	1903	1903	0
623	20240620	105400	98438610	1903	1903	1903	1903	200
624	20240620	105300	98058010	1902	1902	1902	1902	0
625	20240620	105200	98058010	1902	1906	1906	1902	1955
626	20240620	105100	94338302	1924	1920	1925	1905	100
627	20240620	105000	94147378	1912	1907	1912	1907	297
628	20240620	104900	93580019	1906	1906	1906	1906	0
629	20240620	104800	93580019	1906	1906	1906	1906	0
630	20240620	104700	93580019	1906	1906	1906	1906	0
631	20240620	104600	93580019	1906	1905	1906	1905	714
632	20240620	104500	92219847	1905	1905	1905	1905	93
633	20240620	104400	92042682	1905	1902	1905	1902	178
634	20240620	104300	91703647	1896	1896	1902	1896	7508
635	20240620	104200	77460122	1896	1894	1896	1894	3400
636	20240620	104100	71014379	1894	1894	1894	1894	0
637	20240620	104000	71014379	1894	1894	1894	1894	3
638	20240620	103900	71008697	1894	1894	1894	1894	53
639	20240620	103800	70908315	1893	1893	1893	1893	40
640	20240620	103700	70832595	1893	1893	1893	1893	0
641	20240620	103600	70832595	1893	1893	1893	1893	8
642	20240620	103500	70817451	1893	1893	1893	1893	2200
643	20240620	103400	66652851	1893	1893	1893	1893	0
644	20240620	103300	66652851	1893	1893	1893	1893	0
645	20240620	103200	66652851	1893	1876	1893	1876	42
646	20240620	103100	66573702	1893	1893	1893	1893	9
647	20240620	103000	66556665	1873	1873	1873	1873	0
648	20240620	102900	66556665	1873	1873	1873	1873	0
649	20240620	102800	66556665	1873	1873	1873	1873	0
650	20240620	102700	66556665	1873	1873	1873	1873	0
651	20240620	102600	66556665	1873	1890	1893	1873	4465
652	20240620	102500	58108347	1890	1890	1890	1890	0
653	20240620	102400	58108347	1890	1890	1890	1890	0
654	20240620	102300	58108347	1890	1890	1890	1890	1
655	20240620	102200	58106457	1870	1870	1870	1870	0
656	20240620	102100	58106457	1870	1875	1890	1870	2695
657	20240620	102000	53033371	1870	1870	1870	1870	0
658	20240620	101900	53033371	1870	1870	1870	1870	0
659	20240620	101800	53033371	1870	1870	1870	1870	1000
660	20240620	101700	51163371	1870	1870	1870	1870	0
661	20240620	101600	51163371	1870	1870	1870	1870	0
662	20240620	101500	51163371	1870	1871	1871	1870	1100
663	20240620	101400	49106021	1870	1870	1870	1870	0
664	20240620	101300	49106021	1870	1870	1870	1870	0
665	20240620	101200	49106021	1870	1870	1870	1870	0
666	20240620	101100	49106021	1870	1876	1876	1870	502
667	20240620	101000	48165359	1893	1893	1893	1893	0
668	20240620	100900	48165359	1893	1893	1893	1893	0
669	20240620	100800	48165359	1893	1893	1893	1893	105
670	20240620	100700	47966594	1892	1892	1892	1892	0
671	20240620	100600	47966594	1892	1890	1892	1890	2252
672	20240620	100500	43705812	1892	1892	1892	1892	0
673	20240620	100400	43705812	1892	1888	1892	1888	3105
674	20240620	100300	37834368	1888	1888	1888	1888	0
675	20240620	100200	37834368	1888	1879	1888	1879	111
676	20240620	100100	37625637	1879	1879	1879	1879	3
677	20240620	100000	37620000	1879	1879	1879	1879	4
678	20240620	095900	37612484	1879	1879	1879	1879	0
679	20240620	095800	37612484	1879	1879	1879	1879	200
680	20240620	095700	37236684	1879	1878	1879	1878	626
681	20240620	095600	36061044	1878	1878	1878	1878	0
682	20240620	095500	36061044	1878	1878	1878	1878	1
683	20240620	095400	36059166	1878	1878	1878	1878	0
684	20240620	095300	36059166	1878	1878	1878	1878	0
685	20240620	095200	36059166	1878	1878	1878	1878	0
686	20240620	095100	36059166	1878	1878	1878	1878	444
687	20240620	095000	35225334	1878	1878	1878	1878	555
688	20240620	094900	34183044	1878	1878	1878	1878	0
689	20240620	094800	34183044	1878	1878	1878	1878	0
690	20240620	094700	34183044	1878	1878	1878	1878	1
691	20240620	094600	34181166	1871	1871	1871	1871	170
692	20240620	094500	33863096	1871	1871	1871	1871	101
693	20240620	094400	33674125	1879	1879	1879	1879	0
694	20240620	094300	33674125	1879	1879	1879	1879	0
695	20240620	094200	33674125	1879	1879	1879	1879	2222
696	20240620	094100	29498987	1873	1879	1879	1873	166
697	20240620	094000	29187229	1879	1879	1879	1879	0
698	20240620	093900	29187229	1879	1879	1879	1879	0
699	20240620	093800	29187229	1879	1879	1879	1879	0
700	20240620	093700	29187229	1879	1873	1879	1873	18
701	20240620	093600	29153479	1876	1876	1876	1876	30
702	20240620	093500	29097199	1879	1879	1879	1879	0
703	20240620	093400	29097199	1879	1879	1879	1879	48
704	20240620	093300	29007007	1879	1885	1885	1879	12
705	20240620	093200	28984399	1888	1888	1888	1887	901
706	20240620	093100	27283811	1882	1885	1885	1882	45
707	20240620	093000	27199076	1888	1888	1888	1888	15
708	20240620	092900	27170756	1891	1891	1891	1885	61
709	20240620	092800	27055540	1890	1889	1890	1889	621
710	20240620	092700	25882350	1890	1890	1890	1890	100
711	20240620	092600	25693350	1890	1890	1890	1890	250
712	20240620	092500	25220850	1867	1873	1873	1867	1021
713	20240620	092400	23313696	1890	1890	1890	1890	350
714	20240620	092300	22652196	1890	1882	1890	1882	4491
715	20240620	092200	14175214	1880	1880	1880	1880	0
716	20240620	092100	14175214	1880	1880	1880	1880	419
717	20240620	092000	13387494	1880	1880	1880	1880	0
718	20240620	091900	13387494	1880	1880	1880	1880	0
719	20240620	091800	13387494	1880	1880	1880	1880	3515
720	20240620	091700	6779294	1870	1870	1870	1870	0
721	20240620	091600	6779294	1870	1870	1870	1870	32
722	20240620	091500	6719454	1880	1880	1880	1880	50
723	20240620	091400	6625454	1880	1870	1880	1870	350
724	20240620	091300	5969954	1870	1870	1870	1870	0
725	20240620	091200	5969954	1870	1870	1870	1870	94
726	20240620	091100	5794174	1870	1870	1870	1870	0
727	20240620	091000	5794174	1870	1870	1870	1870	67
728	20240620	090900	5668884	1870	1869	1880	1869	621
729	20240620	090800	4503095	1869	1869	1869	1869	0
730	20240620	090700	4503095	1869	1869	1869	1869	0
731	20240620	090600	4503095	1869	1869	1869	1869	555
732	20240620	090500	3465800	1869	1853	1869	1853	291
733	20240620	090400	2922007	1869	1869	1869	1869	0
734	20240620	090300	2922007	1869	1869	1869	1869	141
735	20240620	090200	2658478	1848	1842	1869	1842	302
736	20240620	090100	2102161	1842	1842	1842	1842	148
737	20240620	090000	1829545	1840	1835	1840	1835	997