KissMeData/331380/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	211800	69202239	1941	1941	1941	1941	2434
3	20240625	211700	69202239	1941	1941	1941	1941	0
4	20240625	211600	69202239	1941	1941	1941	1941	0
5	20240625	211500	69202239	1941	1941	1941	1941	0
6	20240625	211400	69202239	1941	1941	1941	1941	0
7	20240625	211300	69202239	1941	1941	1941	1941	0
8	20240625	211200	69202239	1941	1941	1941	1941	0
9	20240625	211100	69202239	1941	1941	1941	1941	0
10	20240625	211000	69202239	1941	1941	1941	1941	0
11	20240625	210900	69202239	1941	1941	1941	1941	0
12	20240625	210800	69202239	1941	1941	1941	1941	0
13	20240625	210700	69202239	1941	1941	1941	1941	0
14	20240625	210600	69202239	1941	1941	1941	1941	0
15	20240625	210500	69202239	1941	1941	1941	1941	0
16	20240625	210400	69202239	1941	1941	1941	1941	0
17	20240625	210300	69202239	1941	1941	1941	1941	0
18	20240625	210200	69202239	1941	1941	1941	1941	0
19	20240625	210100	69202239	1941	1941	1941	1941	0
20	20240625	210000	69202239	1941	1941	1941	1941	0
21	20240625	205900	69202239	1941	1941	1941	1941	0
22	20240625	205800	69202239	1941	1941	1941	1941	0
23	20240625	205700	69202239	1941	1941	1941	1941	0
24	20240625	205600	69202239	1941	1941	1941	1941	0
25	20240625	205500	69202239	1941	1941	1941	1941	0
26	20240625	205400	69202239	1941	1941	1941	1941	0
27	20240625	205300	69202239	1941	1941	1941	1941	0
28	20240625	205200	69202239	1941	1941	1941	1941	0
29	20240625	205100	69202239	1941	1941	1941	1941	0
30	20240625	205000	69202239	1941	1941	1941	1941	0
31	20240625	204900	69202239	1941	1941	1941	1941	0
32	20240625	204800	69202239	1941	1941	1941	1941	2434
33	20240625	204700	69202239	1941	1941	1941	1941	0
34	20240625	204600	69202239	1941	1941	1941	1941	0
35	20240625	204500	69202239	1941	1941	1941	1941	0
36	20240625	204400	69202239	1941	1941	1941	1941	0
37	20240625	204300	69202239	1941	1941	1941	1941	0
38	20240625	204200	69202239	1941	1941	1941	1941	0
39	20240625	204100	69202239	1941	1941	1941	1941	0
40	20240625	204000	69202239	1941	1941	1941	1941	0
41	20240625	203900	69202239	1941	1941	1941	1941	0
42	20240625	203800	69202239	1941	1941	1941	1941	0
43	20240625	203700	69202239	1941	1941	1941	1941	0
44	20240625	203600	69202239	1941	1941	1941	1941	0
45	20240625	203500	69202239	1941	1941	1941	1941	0
46	20240625	203400	69202239	1941	1941	1941	1941	0
47	20240625	203300	69202239	1941	1941	1941	1941	0
48	20240625	203200	69202239	1941	1941	1941	1941	0
49	20240625	203100	69202239	1941	1941	1941	1941	0
50	20240625	203000	69202239	1941	1941	1941	1941	0
51	20240625	202900	69202239	1941	1941	1941	1941	0
52	20240625	202800	69202239	1941	1941	1941	1941	0
53	20240625	202700	69202239	1941	1941	1941	1941	0
54	20240625	202600	69202239	1941	1941	1941	1941	0
55	20240625	202500	69202239	1941	1941	1941	1941	0
56	20240625	202400	69202239	1941	1941	1941	1941	0
57	20240625	202300	69202239	1941	1941	1941	1941	0
58	20240625	202200	69202239	1941	1941	1941	1941	0
59	20240625	202100	69202239	1941	1941	1941	1941	0
60	20240625	202000	69202239	1941	1941	1941	1941	0
61	20240625	201900	69202239	1941	1941	1941	1941	0
62	20240625	201800	69202239	1941	1941	1941	1941	2434
63	20240625	201700	69202239	1941	1941	1941	1941	0
64	20240625	201600	69202239	1941	1941	1941	1941	0
65	20240625	201500	69202239	1941	1941	1941	1941	0
66	20240625	201400	69202239	1941	1941	1941	1941	0
67	20240625	201300	69202239	1941	1941	1941	1941	0
68	20240625	201200	69202239	1941	1941	1941	1941	0
69	20240625	201100	69202239	1941	1941	1941	1941	0
70	20240625	201000	69202239	1941	1941	1941	1941	0
71	20240625	200900	69202239	1941	1941	1941	1941	0
72	20240625	200800	69202239	1941	1941	1941	1941	0
73	20240625	200700	69202239	1941	1941	1941	1941	0
74	20240625	200600	69202239	1941	1941	1941	1941	0
75	20240625	200500	69202239	1941	1941	1941	1941	0
76	20240625	200400	69202239	1941	1941	1941	1941	0
77	20240625	200300	69202239	1941	1941	1941	1941	0
78	20240625	200200	69202239	1941	1941	1941	1941	0
79	20240625	200100	69202239	1941	1941	1941	1941	0
80	20240625	200000	69202239	1941	1941	1941	1941	0
81	20240625	195900	69202239	1941	1941	1941	1941	0
82	20240625	195800	69202239	1941	1941	1941	1941	0
83	20240625	195700	69202239	1941	1941	1941	1941	0
84	20240625	195600	69202239	1941	1941	1941	1941	0
85	20240625	195500	69202239	1941	1941	1941	1941	0
86	20240625	195400	69202239	1941	1941	1941	1941	0
87	20240625	195300	69202239	1941	1941	1941	1941	0
88	20240625	195200	69202239	1941	1941	1941	1941	0
89	20240625	195100	69202239	1941	1941	1941	1941	0
90	20240625	195000	69202239	1941	1941	1941	1941	0
91	20240625	194900	69202239	1941	1941	1941	1941	0
92	20240625	194800	69202239	1941	1941	1941	1941	2434
93	20240625	194700	69202239	1941	1941	1941	1941	0
94	20240625	194600	69202239	1941	1941	1941	1941	0
95	20240625	194500	69202239	1941	1941	1941	1941	0
96	20240625	194400	69202239	1941	1941	1941	1941	0
97	20240625	194300	69202239	1941	1941	1941	1941	0
98	20240625	194200	69202239	1941	1941	1941	1941	0
99	20240625	194100	69202239	1941	1941	1941	1941	0
100	20240625	194000	69202239	1941	1941	1941	1941	0
101	20240625	193900	69202239	1941	1941	1941	1941	0
102	20240625	193800	69202239	1941	1941	1941	1941	0
103	20240625	193700	69202239	1941	1941	1941	1941	0
104	20240625	193600	69202239	1941	1941	1941	1941	0
105	20240625	193500	69202239	1941	1941	1941	1941	0
106	20240625	193400	69202239	1941	1941	1941	1941	0
107	20240625	193300	69202239	1941	1941	1941	1941	0
108	20240625	193200	69202239	1941	1941	1941	1941	0
109	20240625	193100	69202239	1941	1941	1941	1941	0
110	20240625	193000	69202239	1941	1941	1941	1941	0
111	20240625	192900	69202239	1941	1941	1941	1941	0
112	20240625	192800	69202239	1941	1941	1941	1941	0
113	20240625	192700	69202239	1941	1941	1941	1941	0
114	20240625	192600	69202239	1941	1941	1941	1941	0
115	20240625	192500	69202239	1941	1941	1941	1941	0
116	20240625	192400	69202239	1941	1941	1941	1941	0
117	20240625	192300	69202239	1941	1941	1941	1941	0
118	20240625	192200	69202239	1941	1941	1941	1941	0
119	20240625	192100	69202239	1941	1941	1941	1941	0
120	20240625	192000	69202239	1941	1941	1941	1941	0
121	20240625	191900	69202239	1941	1941	1941	1941	0
122	20240625	191800	69202239	1941	1941	1941	1941	2434
123	20240625	191700	69202239	1941	1941	1941	1941	0
124	20240625	191600	69202239	1941	1941	1941	1941	0
125	20240625	191500	69202239	1941	1941	1941	1941	0
126	20240625	191400	69202239	1941	1941	1941	1941	0
127	20240625	191300	69202239	1941	1941	1941	1941	0
128	20240625	191200	69202239	1941	1941	1941	1941	0
129	20240625	191100	69202239	1941	1941	1941	1941	0
130	20240625	191000	69202239	1941	1941	1941	1941	0
131	20240625	190900	69202239	1941	1941	1941	1941	0
132	20240625	190800	69202239	1941	1941	1941	1941	0
133	20240625	190700	69202239	1941	1941	1941	1941	0
134	20240625	190600	69202239	1941	1941	1941	1941	0
135	20240625	190500	69202239	1941	1941	1941	1941	0
136	20240625	190400	69202239	1941	1941	1941	1941	0
137	20240625	190300	69202239	1941	1941	1941	1941	0
138	20240625	190200	69202239	1941	1941	1941	1941	0
139	20240625	190100	69202239	1941	1941	1941	1941	0
140	20240625	190000	69202239	1941	1941	1941	1941	0
141	20240625	185900	69202239	1941	1941	1941	1941	0
142	20240625	185800	69202239	1941	1941	1941	1941	0
143	20240625	185700	69202239	1941	1941	1941	1941	0
144	20240625	185600	69202239	1941	1941	1941	1941	0
145	20240625	185500	69202239	1941	1941	1941	1941	0
146	20240625	185400	69202239	1941	1941	1941	1941	0
147	20240625	185300	69202239	1941	1941	1941	1941	0
148	20240625	185200	69202239	1941	1941	1941	1941	0
149	20240625	185100	69202239	1941	1941	1941	1941	0
150	20240625	185000	69202239	1941	1941	1941	1941	0
151	20240625	184900	69202239	1941	1941	1941	1941	0
152	20240625	184800	69202239	1941	1941	1941	1941	2434
153	20240625	184700	69202239	1941	1941	1941	1941	0
154	20240625	184600	69202239	1941	1941	1941	1941	0
155	20240625	184500	69202239	1941	1941	1941	1941	0
156	20240625	184400	69202239	1941	1941	1941	1941	0
157	20240625	184300	69202239	1941	1941	1941	1941	0
158	20240625	184200	69202239	1941	1941	1941	1941	0
159	20240625	184100	69202239	1941	1941	1941	1941	0
160	20240625	184000	69202239	1941	1941	1941	1941	0
161	20240625	183900	69202239	1941	1941	1941	1941	0
162	20240625	183800	69202239	1941	1941	1941	1941	0
163	20240625	183700	69202239	1941	1941	1941	1941	0
164	20240625	183600	69202239	1941	1941	1941	1941	0
165	20240625	183500	69202239	1941	1941	1941	1941	0
166	20240625	183400	69202239	1941	1941	1941	1941	0
167	20240625	183300	69202239	1941	1941	1941	1941	0
168	20240625	183200	69202239	1941	1941	1941	1941	0
169	20240625	183100	69202239	1941	1941	1941	1941	0
170	20240625	183000	69202239	1941	1941	1941	1941	0
171	20240625	182900	69202239	1941	1941	1941	1941	0
172	20240625	182800	69202239	1941	1941	1941	1941	0
173	20240625	182700	69202239	1941	1941	1941	1941	0
174	20240625	182600	69202239	1941	1941	1941	1941	0
175	20240625	182500	69202239	1941	1941	1941	1941	0
176	20240625	182400	69202239	1941	1941	1941	1941	0
177	20240625	182300	69202239	1941	1941	1941	1941	0
178	20240625	182200	69202239	1941	1941	1941	1941	0
179	20240625	182100	69202239	1941	1941	1941	1941	0
180	20240625	182000	69202239	1941	1941	1941	1941	0
181	20240625	181900	69202239	1941	1941	1941	1941	0
182	20240625	181800	69202239	1941	1941	1941	1941	2434
183	20240625	181700	69202239	1941	1941	1941	1941	0
184	20240625	181600	69202239	1941	1941	1941	1941	0
185	20240625	181500	69202239	1941	1941	1941	1941	0
186	20240625	181400	69202239	1941	1941	1941	1941	0
187	20240625	181300	69202239	1941	1941	1941	1941	0
188	20240625	181200	69202239	1941	1941	1941	1941	0
189	20240625	181100	69202239	1941	1941	1941	1941	0
190	20240625	181000	69202239	1941	1941	1941	1941	0
191	20240625	180900	69202239	1941	1941	1941	1941	0
192	20240625	180800	69202239	1941	1941	1941	1941	0
193	20240625	180700	69202239	1941	1941	1941	1941	0
194	20240625	180600	69202239	1941	1941	1941	1941	0
195	20240625	180500	69202239	1941	1941	1941	1941	0
196	20240625	180400	69202239	1941	1941	1941	1941	0
197	20240625	180300	69202239	1941	1941	1941	1941	0
198	20240625	180200	69202239	1941	1941	1941	1941	0
199	20240625	180100	69202239	1941	1941	1941	1941	0
200	20240625	180000	69202239	1941	1941	1941	1941	0
201	20240625	175900	69202239	1941	1941	1941	1941	0
202	20240625	175800	69202239	1941	1941	1941	1941	0
203	20240625	175700	69202239	1941	1941	1941	1941	0
204	20240625	175600	69202239	1941	1941	1941	1941	0
205	20240625	175500	69202239	1941	1941	1941	1941	0
206	20240625	175400	69202239	1941	1941	1941	1941	0
207	20240625	175300	69202239	1941	1941	1941	1941	0
208	20240625	175200	69202239	1941	1941	1941	1941	0
209	20240625	175100	69202239	1941	1941	1941	1941	0
210	20240625	175000	69202239	1941	1941	1941	1941	0
211	20240625	174900	69202239	1941	1941	1941	1941	0
212	20240625	174800	69202239	1941	1941	1941	1941	2434
213	20240625	174700	69202239	1941	1941	1941	1941	0
214	20240625	174600	69202239	1941	1941	1941	1941	0
215	20240625	174500	69202239	1941	1941	1941	1941	0
216	20240625	174400	69202239	1941	1941	1941	1941	0
217	20240625	174300	69202239	1941	1941	1941	1941	0
218	20240625	174200	69202239	1941	1941	1941	1941	0
219	20240625	174100	69202239	1941	1941	1941	1941	0
220	20240625	174000	69202239	1941	1941	1941	1941	0
221	20240625	173900	69202239	1941	1941	1941	1941	0
222	20240625	173800	69202239	1941	1941	1941	1941	0
223	20240625	173700	69202239	1941	1941	1941	1941	0
224	20240625	173600	69202239	1941	1941	1941	1941	0
225	20240625	173500	69202239	1941	1941	1941	1941	0
226	20240625	173400	69202239	1941	1941	1941	1941	0
227	20240625	173300	69202239	1941	1941	1941	1941	0
228	20240625	173200	69202239	1941	1941	1941	1941	0
229	20240625	173100	69202239	1941	1941	1941	1941	0
230	20240625	173000	69202239	1941	1941	1941	1941	0
231	20240625	172900	69202239	1941	1941	1941	1941	0
232	20240625	172800	69202239	1941	1941	1941	1941	0
233	20240625	172700	69202239	1941	1941	1941	1941	0
234	20240625	172600	69202239	1941	1941	1941	1941	0
235	20240625	172500	69202239	1941	1941	1941	1941	0
236	20240625	172400	69202239	1941	1941	1941	1941	0
237	20240625	172300	69202239	1941	1941	1941	1941	0
238	20240625	172200	69202239	1941	1941	1941	1941	0
239	20240625	172100	69202239	1941	1941	1941	1941	0
240	20240625	172000	69202239	1941	1941	1941	1941	0
241	20240625	171900	69202239	1941	1941	1941	1941	0
242	20240625	171800	69202239	1941	1941	1941	1941	2434
243	20240625	171700	69202239	1941	1941	1941	1941	0
244	20240625	171600	69202239	1941	1941	1941	1941	0
245	20240625	171500	69202239	1941	1941	1941	1941	0
246	20240625	171400	69202239	1941	1941	1941	1941	0
247	20240625	171300	69202239	1941	1941	1941	1941	0
248	20240625	171200	69202239	1941	1941	1941	1941	0
249	20240625	171100	69202239	1941	1941	1941	1941	0
250	20240625	171000	69202239	1941	1941	1941	1941	0
251	20240625	170900	69202239	1941	1941	1941	1941	0
252	20240625	170800	69202239	1941	1941	1941	1941	0
253	20240625	170700	69202239	1941	1941	1941	1941	0
254	20240625	170600	69202239	1941	1941	1941	1941	0
255	20240625	170500	69202239	1941	1941	1941	1941	0
256	20240625	170400	69202239	1941	1941	1941	1941	0
257	20240625	170300	69202239	1941	1941	1941	1941	0
258	20240625	170200	69202239	1941	1941	1941	1941	0
259	20240625	170100	69202239	1941	1941	1941	1941	0
260	20240625	170000	69202239	1941	1941	1941	1941	0
261	20240625	165900	69202239	1941	1941	1941	1941	0
262	20240625	165800	69202239	1941	1941	1941	1941	0
263	20240625	165700	69202239	1941	1941	1941	1941	0
264	20240625	165600	69202239	1941	1941	1941	1941	0
265	20240625	165500	69202239	1941	1941	1941	1941	0
266	20240625	165400	69202239	1941	1941	1941	1941	0
267	20240625	165300	69202239	1941	1941	1941	1941	0
268	20240625	165200	69202239	1941	1941	1941	1941	0
269	20240625	165100	69202239	1941	1941	1941	1941	0
270	20240625	165000	69202239	1941	1941	1941	1941	0
271	20240625	164900	69202239	1941	1941	1941	1941	0
272	20240625	164800	69202239	1941	1941	1941	1941	2434
273	20240625	164700	69202239	1941	1941	1941	1941	0
274	20240625	164600	69202239	1941	1941	1941	1941	0
275	20240625	164500	69202239	1941	1941	1941	1941	0
276	20240625	164400	69202239	1941	1941	1941	1941	0
277	20240625	164300	69202239	1941	1941	1941	1941	0
278	20240625	164200	69202239	1941	1941	1941	1941	0
279	20240625	164100	69202239	1941	1941	1941	1941	0
280	20240625	164000	69202239	1941	1941	1941	1941	0
281	20240625	163900	69202239	1941	1941	1941	1941	0
282	20240625	163800	69202239	1941	1941	1941	1941	0
283	20240625	163700	69202239	1941	1941	1941	1941	0
284	20240625	163600	69202239	1941	1941	1941	1941	0
285	20240625	163500	69202239	1941	1941	1941	1941	0
286	20240625	163400	69202239	1941	1941	1941	1941	0
287	20240625	163300	69202239	1941	1941	1941	1941	0
288	20240625	163200	69202239	1941	1941	1941	1941	0
289	20240625	163100	69202239	1941	1941	1941	1941	0
290	20240625	163000	69202239	1941	1941	1941	1941	0
291	20240625	162900	69202239	1941	1941	1941	1941	0
292	20240625	162800	69202239	1941	1941	1941	1941	0
293	20240625	162700	69202239	1941	1941	1941	1941	0
294	20240625	162600	69202239	1941	1941	1941	1941	0
295	20240625	162500	69202239	1941	1941	1941	1941	0
296	20240625	162400	69202239	1941	1941	1941	1941	0
297	20240625	162300	69202239	1941	1941	1941	1941	0
298	20240625	162200	69202239	1941	1941	1941	1941	0
299	20240625	162100	69202239	1941	1941	1941	1941	0
300	20240625	162000	69202239	1941	1941	1941	1941	0
301	20240625	161900	69202239	1941	1941	1941	1941	0
302	20240625	161800	69202239	1941	1941	1941	1941	2434
303	20240625	161700	69202239	1941	1941	1941	1941	0
304	20240625	161600	69202239	1941	1941	1941	1941	0
305	20240625	161500	69202239	1941	1941	1941	1941	0
306	20240625	161400	69202239	1941	1941	1941	1941	0
307	20240625	161300	69202239	1941	1941	1941	1941	0
308	20240625	161200	69202239	1941	1941	1941	1941	0
309	20240625	161100	69202239	1941	1941	1941	1941	0
310	20240625	161000	69202239	1941	1941	1941	1941	0
311	20240625	160900	69202239	1941	1941	1941	1941	0
312	20240625	160800	69202239	1941	1941	1941	1941	0
313	20240625	160700	69202239	1941	1941	1941	1941	0
314	20240625	160600	69202239	1941	1941	1941	1941	0
315	20240625	160500	69202239	1941	1941	1941	1941	0
316	20240625	160400	69202239	1941	1941	1941	1941	0
317	20240625	160300	69202239	1941	1941	1941	1941	0
318	20240625	160200	69202239	1941	1941	1941	1941	0
319	20240625	160100	69202239	1941	1941	1941	1941	0
320	20240625	160000	69202239	1941	1941	1941	1941	0
321	20240625	155900	69202239	1941	1941	1941	1941	0
322	20240625	155800	69202239	1941	1941	1941	1941	0
323	20240625	155700	69202239	1941	1941	1941	1941	0
324	20240625	155600	69202239	1941	1941	1941	1941	0
325	20240625	155500	69202239	1941	1941	1941	1941	0
326	20240625	155400	69202239	1941	1941	1941	1941	0
327	20240625	155300	69202239	1941	1941	1941	1941	0
328	20240625	155200	69202239	1941	1941	1941	1941	0
329	20240625	155100	69202239	1941	1941	1941	1941	0
330	20240625	155000	69202239	1941	1941	1941	1941	0
331	20240625	154900	69202239	1941	1941	1941	1941	0
332	20240625	154800	69202239	1941	1941	1941	1941	2434
333	20240625	154700	69202239	1941	1941	1941	1941	0
334	20240625	154600	69202239	1941	1941	1941	1941	0
335	20240625	154500	69202239	1941	1941	1941	1941	0
336	20240625	154400	69202239	1941	1941	1941	1941	0
337	20240625	154300	69202239	1941	1941	1941	1941	0
338	20240625	154200	69202239	1941	1941	1941	1941	0
339	20240625	154100	69202239	1941	1941	1941	1941	0
340	20240625	154000	69202239	1941	1941	1941	1941	0
341	20240625	153900	69202239	1941	1941	1941	1941	0
342	20240625	153800	69202239	1941	1941	1941	1941	0
343	20240625	153700	69202239	1941	1941	1941	1941	0
344	20240625	153600	69202239	1941	1941	1941	1941	0
345	20240625	153500	69202239	1941	1941	1941	1941	0
346	20240625	153400	69202239	1941	1941	1941	1941	0
347	20240625	153300	69202239	1941	1941	1941	1941	0
348	20240625	153200	69202239	1941	1941	1941	1941	0
349	20240625	153100	69202239	1941	1941	1941	1941	0
350	20240625	153000	69202239	1941	1941	1941	1941	2434
351	20240625	152900	64477845	1940	1940	1940	1940	0
352	20240625	152800	64477845	1940	1940	1940	1940	0
353	20240625	152700	64477845	1940	1940	1940	1940	0
354	20240625	152600	64477845	1940	1940	1940	1940	0
355	20240625	152500	64477845	1940	1940	1940	1940	0
356	20240625	152400	64477845	1940	1940	1940	1940	0
357	20240625	152300	64477845	1940	1940	1940	1940	0
358	20240625	152200	64477845	1940	1940	1940	1940	0
359	20240625	152100	64477845	1940	1940	1940	1940	0
360	20240625	152000	64477845	1940	1940	1940	1940	0
361	20240625	151900	64477845	1940	1940	1940	1940	0
362	20240625	151800	64477845	1940	1940	1940	1940	0
363	20240625	151700	64477845	1940	1940	1940	1940	1
364	20240625	151600	64475905	1935	1935	1935	1935	176
365	20240625	151500	64135345	1940	1940	1940	1940	0
366	20240625	151400	64135345	1940	1940	1940	1940	0
367	20240625	151300	64135345	1940	1940	1940	1940	0
368	20240625	151200	64135345	1940	1940	1940	1940	0
369	20240625	151100	64135345	1940	1940	1940	1940	0
370	20240625	151000	64135345	1940	1940	1940	1940	0
371	20240625	150900	64135345	1940	1940	1940	1940	0
372	20240625	150800	64135345	1940	1940	1940	1940	0
373	20240625	150700	64135345	1940	1940	1940	1940	0
374	20240625	150600	64135345	1940	1940	1940	1940	0
375	20240625	150500	64135345	1940	1940	1940	1940	0
376	20240625	150400	64135345	1940	1940	1940	1940	0
377	20240625	150300	64135345	1940	1940	1940	1940	0
378	20240625	150200	64135345	1940	1940	1940	1940	30
379	20240625	150100	64077145	1940	1940	1940	1940	0
380	20240625	150000	64077145	1940	1940	1940	1940	119
381	20240625	145900	63846285	1935	1935	1935	1935	0
382	20240625	145800	63846285	1935	1935	1935	1935	0
383	20240625	145700	63846285	1935	1935	1935	1935	0
384	20240625	145600	63846285	1935	1937	1937	1935	417
385	20240625	145500	63038868	1937	1937	1937	1937	0
386	20240625	145400	63038868	1937	1937	1937	1937	1
387	20240625	145300	63036931	1937	1937	1937	1937	0
388	20240625	145200	63036931	1937	1938	1938	1937	96
389	20240625	145100	62850969	1939	1939	1939	1939	0
390	20240625	145000	62850969	1939	1939	1939	1939	0
391	20240625	144900	62850969	1939	1939	1939	1939	0
392	20240625	144800	62850969	1939	1939	1939	1939	0
393	20240625	144700	62850969	1939	1939	1939	1939	65
394	20240625	144600	62724934	1940	1940	1940	1940	161
395	20240625	144500	62412594	1939	1939	1939	1939	0
396	20240625	144400	62412594	1939	1939	1939	1939	0
397	20240625	144300	62412594	1939	1939	1939	1939	0
398	20240625	144200	62412594	1939	1939	1939	1939	0
399	20240625	144100	62412594	1939	1939	1939	1939	0
400	20240625	144000	62412594	1939	1939	1939	1939	74
401	20240625	143900	62269108	1939	1939	1939	1939	30
402	20240625	143800	62210938	1939	1939	1939	1939	0
403	20240625	143700	62210938	1939	1939	1939	1939	0
404	20240625	143600	62210938	1939	1939	1939	1939	0
405	20240625	143500	62210938	1939	1939	1939	1939	0
406	20240625	143400	62210938	1939	1939	1939	1939	0
407	20240625	143300	62210938	1939	1939	1939	1939	0
408	20240625	143200	62210938	1939	1939	1939	1939	0
409	20240625	143100	62210938	1939	1939	1939	1939	0
410	20240625	143000	62210938	1939	1939	1939	1939	0
411	20240625	142900	62210938	1939	1939	1939	1939	19
412	20240625	142800	62174097	1939	1939	1939	1939	0
413	20240625	142700	62174097	1939	1939	1939	1939	0
414	20240625	142600	62174097	1939	1939	1939	1939	0
415	20240625	142500	62174097	1939	1939	1939	1939	0
416	20240625	142400	62174097	1939	1939	1939	1939	0
417	20240625	142300	62174097	1939	1939	1939	1939	1
418	20240625	142200	62172158	1938	1938	1938	1938	0
419	20240625	142100	62172158	1938	1938	1938	1938	0
420	20240625	142000	62172158	1938	1938	1938	1938	3
421	20240625	141900	62166344	1938	1938	1938	1938	0
422	20240625	141800	62166344	1938	1938	1938	1938	0
423	20240625	141700	62166344	1938	1938	1938	1938	0
424	20240625	141600	62166344	1938	1938	1938	1938	0
425	20240625	141500	62166344	1938	1938	1938	1938	0
426	20240625	141400	62166344	1938	1938	1938	1938	0
427	20240625	141300	62166344	1938	1938	1938	1938	0
428	20240625	141200	62166344	1938	1938	1938	1938	0
429	20240625	141100	62166344	1938	1938	1938	1938	1
430	20240625	141000	62164406	1936	1936	1936	1936	0
431	20240625	140900	62164406	1936	1936	1936	1936	0
432	20240625	140800	62164406	1936	1936	1936	1936	0
433	20240625	140700	62164406	1936	1936	1936	1936	0
434	20240625	140600	62164406	1936	1936	1936	1936	0
435	20240625	140500	62164406	1936	1936	1936	1936	0
436	20240625	140400	62164406	1936	1936	1936	1936	0
437	20240625	140300	62164406	1936	1936	1936	1936	0
438	20240625	140200	62164406	1936	1936	1936	1936	0
439	20240625	140100	62164406	1936	1936	1936	1936	0
440	20240625	140000	62164406	1936	1936	1936	1936	100
441	20240625	135900	61970806	1938	1938	1938	1938	0
442	20240625	135800	61970806	1938	1938	1938	1938	0
443	20240625	135700	61970806	1938	1938	1938	1938	0
444	20240625	135600	61970806	1938	1938	1938	1938	0
445	20240625	135500	61970806	1938	1938	1938	1938	0
446	20240625	135400	61970806	1938	1938	1938	1938	0
447	20240625	135300	61970806	1938	1938	1938	1938	0
448	20240625	135200	61970806	1938	1938	1938	1938	0
449	20240625	135100	61970806	1938	1938	1938	1938	0
450	20240625	135000	61970806	1938	1938	1938	1938	0
451	20240625	134900	61970806	1938	1938	1938	1938	0
452	20240625	134800	61970806	1938	1938	1938	1938	0
453	20240625	134700	61970806	1938	1938	1938	1938	0
454	20240625	134600	61970806	1938	1938	1938	1938	0
455	20240625	134500	61970806	1938	1938	1938	1938	0
456	20240625	134400	61970806	1938	1938	1938	1938	0
457	20240625	134300	61970806	1938	1938	1938	1938	0
458	20240625	134200	61970806	1938	1938	1938	1938	0
459	20240625	134100	61970806	1938	1938	1938	1938	0
460	20240625	134000	61970806	1938	1938	1938	1938	120
461	20240625	133900	61738246	1936	1936	1936	1936	0
462	20240625	133800	61738246	1936	1936	1936	1936	0
463	20240625	133700	61738246	1936	1936	1936	1936	1
464	20240625	133600	61736310	1939	1939	1939	1939	0
465	20240625	133500	61736310	1939	1939	1939	1939	0
466	20240625	133400	61736310	1939	1939	1939	1939	0
467	20240625	133300	61736310	1939	1939	1939	1939	0
468	20240625	133200	61736310	1939	1939	1939	1939	0
469	20240625	133100	61736310	1939	1939	1939	1939	0
470	20240625	133000	61736310	1939	1939	1939	1939	0
471	20240625	132900	61736310	1939	1939	1939	1939	0
472	20240625	132800	61736310	1939	1939	1939	1939	0
473	20240625	132700	61736310	1939	1939	1939	1939	0
474	20240625	132600	61736310	1939	1939	1939	1939	0
475	20240625	132500	61736310	1939	1939	1939	1939	0
476	20240625	132400	61736310	1939	1939	1939	1939	0
477	20240625	132300	61736310	1939	1939	1939	1939	0
478	20240625	132200	61736310	1939	1939	1939	1939	0
479	20240625	132100	61736310	1939	1939	1939	1939	0
480	20240625	132000	61736310	1939	1939	1939	1939	120
481	20240625	131900	61503630	1934	1934	1934	1934	0
482	20240625	131800	61503630	1934	1934	1934	1934	0
483	20240625	131700	61503630	1934	1934	1934	1934	0
484	20240625	131600	61503630	1934	1934	1934	1934	2
485	20240625	131500	61499762	1939	1939	1939	1939	0
486	20240625	131400	61499762	1939	1939	1939	1939	0
487	20240625	131300	61499762	1939	1939	1939	1939	0
488	20240625	131200	61499762	1939	1939	1939	1939	0
489	20240625	131100	61499762	1939	1939	1939	1939	0
490	20240625	131000	61499762	1939	1939	1939	1939	10
491	20240625	130900	61480372	1939	1939	1939	1939	0
492	20240625	130800	61480372	1939	1939	1939	1939	0
493	20240625	130700	61480372	1939	1939	1939	1939	0
494	20240625	130600	61480372	1939	1939	1939	1939	0
495	20240625	130500	61480372	1939	1939	1939	1939	0
496	20240625	130400	61480372	1939	1939	1939	1939	0
497	20240625	130300	61480372	1939	1939	1939	1939	0
498	20240625	130200	61480372	1939	1939	1939	1939	0
499	20240625	130100	61480372	1939	1939	1939	1939	0
500	20240625	130000	61480372	1939	1939	1939	1939	120
501	20240625	125900	61247692	1939	1939	1939	1939	0
502	20240625	125800	61247692	1939	1939	1939	1939	0
503	20240625	125700	61247692	1939	1939	1939	1939	0
504	20240625	125600	61247692	1939	1939	1939	1939	100
505	20240625	125500	61053792	1939	1939	1939	1939	0
506	20240625	125400	61053792	1939	1939	1939	1939	0
507	20240625	125300	61053792	1939	1939	1939	1939	0
508	20240625	125200	61053792	1939	1939	1939	1939	0
509	20240625	125100	61053792	1939	1939	1939	1939	200
510	20240625	125000	60665992	1939	1939	1939	1939	0
511	20240625	124900	60665992	1939	1939	1939	1939	0
512	20240625	124800	60665992	1939	1939	1939	1939	300
513	20240625	124700	60084292	1939	1939	1939	1939	0
514	20240625	124600	60084292	1939	1939	1939	1939	0
515	20240625	124500	60084292	1939	1939	1939	1939	0
516	20240625	124400	60084292	1939	1939	1939	1939	3
517	20240625	124300	60078475	1939	1939	1939	1939	0
518	20240625	124200	60078475	1939	1939	1939	1939	0
519	20240625	124100	60078475	1939	1939	1939	1939	0
520	20240625	124000	60078475	1939	1939	1939	1939	120
521	20240625	123900	59845795	1940	1940	1940	1940	0
522	20240625	123800	59845795	1940	1940	1940	1940	0
523	20240625	123700	59845795	1940	1940	1940	1940	0
524	20240625	123600	59845795	1940	1940	1940	1940	0
525	20240625	123500	59845795	1940	1940	1940	1940	0
526	20240625	123400	59845795	1940	1940	1940	1940	0
527	20240625	123300	59845795	1940	1940	1940	1940	0
528	20240625	123200	59845795	1940	1940	1940	1940	0
529	20240625	123100	59845795	1940	1940	1940	1940	0
530	20240625	123000	59845795	1940	1940	1940	1940	0
531	20240625	122900	59845795	1940	1940	1940	1940	0
532	20240625	122800	59845795	1940	1940	1940	1940	0
533	20240625	122700	59845795	1940	1940	1940	1940	0
534	20240625	122600	59845795	1940	1940	1940	1940	0
535	20240625	122500	59845795	1940	1935	1940	1933	545
536	20240625	122400	58791060	1935	1935	1935	1935	0
537	20240625	122300	58791060	1935	1935	1935	1935	0
538	20240625	122200	58791060	1935	1935	1935	1935	39
539	20240625	122100	58715595	1935	1935	1935	1935	0
540	20240625	122000	58715595	1935	1935	1935	1935	2
541	20240625	121900	58711725	1934	1934	1934	1934	0
542	20240625	121800	58711725	1934	1934	1934	1934	0
543	20240625	121700	58711725	1934	1934	1934	1934	0
544	20240625	121600	58711725	1934	1934	1934	1934	0
545	20240625	121500	58711725	1934	1934	1934	1934	0
546	20240625	121400	58711725	1934	1934	1934	1934	0
547	20240625	121300	58711725	1934	1934	1934	1934	0
548	20240625	121200	58711725	1934	1934	1934	1934	0
549	20240625	121100	58711725	1934	1934	1934	1934	0
550	20240625	121000	58711725	1934	1934	1934	1934	0
551	20240625	120900	58711725	1934	1934	1934	1934	0
552	20240625	120800	58711725	1934	1934	1934	1934	0
553	20240625	120700	58711725	1934	1934	1934	1934	0
554	20240625	120600	58711725	1934	1934	1934	1934	0
555	20240625	120500	58711725	1934	1934	1934	1934	0
556	20240625	120400	58711725	1934	1934	1934	1934	0
557	20240625	120300	58711725	1934	1934	1934	1934	0
558	20240625	120200	58711725	1934	1934	1934	1934	0
559	20240625	120100	58711725	1934	1934	1934	1934	0
560	20240625	120000	58711725	1934	1934	1934	1934	156
561	20240625	115900	58410021	1934	1934	1934	1934	0
562	20240625	115800	58410021	1934	1934	1934	1934	0
563	20240625	115700	58410021	1934	1934	1934	1934	0
564	20240625	115600	58410021	1934	1934	1934	1934	0
565	20240625	115500	58410021	1934	1934	1934	1934	0
566	20240625	115400	58410021	1934	1934	1934	1934	0
567	20240625	115300	58410021	1934	1934	1934	1934	0
568	20240625	115200	58410021	1934	1936	1936	1934	742
569	20240625	115100	56973973	1941	1941	1941	1941	10
570	20240625	115000	56954563	1936	1936	1936	1936	0
571	20240625	114900	56954563	1936	1936	1936	1936	0
572	20240625	114800	56954563	1936	1936	1936	1936	0
573	20240625	114700	56954563	1936	1936	1936	1936	0
574	20240625	114600	56954563	1936	1936	1936	1936	0
575	20240625	114500	56954563	1936	1936	1936	1936	0
576	20240625	114400	56954563	1936	1936	1936	1936	0
577	20240625	114300	56954563	1936	1936	1936	1936	0
578	20240625	114200	56954563	1936	1936	1936	1936	0
579	20240625	114100	56954563	1936	1936	1936	1936	0
580	20240625	114000	56954563	1936	1941	1941	1936	129
581	20240625	113900	56704224	1938	1938	1938	1938	0
582	20240625	113800	56704224	1938	1938	1938	1938	0
583	20240625	113700	56704224	1938	1938	1938	1938	0
584	20240625	113600	56704224	1938	1938	1938	1938	0
585	20240625	113500	56704224	1938	1938	1938	1938	0
586	20240625	113400	56704224	1938	1938	1938	1938	0
587	20240625	113300	56704224	1938	1938	1938	1938	0
588	20240625	113200	56704224	1938	1938	1938	1938	0
589	20240625	113100	56704224	1938	1938	1938	1938	0
590	20240625	113000	56704224	1938	1938	1938	1938	100
591	20240625	112900	56510424	1940	1940	1940	1940	0
592	20240625	112800	56510424	1940	1940	1940	1940	2000
593	20240625	112700	52630424	1937	1937	1937	1937	0
594	20240625	112600	52630424	1937	1937	1937	1937	0
595	20240625	112500	52630424	1937	1937	1937	1937	0
596	20240625	112400	52630424	1937	1937	1937	1937	0
597	20240625	112300	52630424	1937	1937	1937	1937	0
598	20240625	112200	52630424	1937	1937	1937	1937	1
599	20240625	112100	52628487	1941	1941	1941	1941	0
600	20240625	112000	52628487	1941	1941	1941	1941	119
601	20240625	111900	52397508	1941	1941	1941	1941	0
602	20240625	111800	52397508	1941	1941	1941	1941	0
603	20240625	111700	52397508	1941	1941	1941	1941	20
604	20240625	111600	52358688	1941	1941	1941	1941	0
605	20240625	111500	52358688	1941	1941	1941	1941	0
606	20240625	111400	52358688	1941	1941	1941	1941	0
607	20240625	111300	52358688	1941	1941	1941	1941	0
608	20240625	111200	52358688	1941	1941	1941	1941	0
609	20240625	111100	52358688	1941	1941	1941	1941	0
610	20240625	111000	52358688	1941	1941	1941	1941	0
611	20240625	110900	52358688	1941	1941	1941	1941	0
612	20240625	110800	52358688	1941	1941	1941	1941	100
613	20240625	110700	52164588	1941	1941	1941	1941	0
614	20240625	110600	52164588	1941	1941	1941	1941	0
615	20240625	110500	52164588	1941	1941	1941	1941	0
616	20240625	110400	52164588	1941	1941	1941	1941	0
617	20240625	110300	52164588	1941	1941	1941	1941	0
618	20240625	110200	52164588	1941	1941	1941	1941	0
619	20240625	110100	52164588	1941	1941	1941	1941	0
620	20240625	110000	52164588	1941	1941	1941	1941	119
621	20240625	105900	51933609	1941	1941	1941	1941	2
622	20240625	105800	51929727	1936	1936	1936	1936	0
623	20240625	105700	51929727	1936	1936	1936	1936	0
624	20240625	105600	51929727	1936	1936	1936	1936	0
625	20240625	105500	51929727	1936	1936	1936	1936	0
626	20240625	105400	51929727	1936	1936	1936	1936	0
627	20240625	105300	51929727	1936	1936	1936	1936	0
628	20240625	105200	51929727	1936	1936	1936	1936	0
629	20240625	105100	51929727	1936	1936	1936	1936	318
630	20240625	105000	51314079	1941	1941	1941	1941	0
631	20240625	104900	51314079	1941	1941	1941	1941	0
632	20240625	104800	51314079	1941	1941	1941	1941	0
633	20240625	104700	51314079	1941	1941	1941	1941	0
634	20240625	104600	51314079	1941	1941	1941	1941	0
635	20240625	104500	51314079	1941	1941	1941	1941	0
636	20240625	104400	51314079	1941	1941	1941	1941	0
637	20240625	104300	51314079	1941	1941	1941	1941	0
638	20240625	104200	51314079	1941	1941	1941	1941	0
639	20240625	104100	51314079	1941	1941	1941	1941	0
640	20240625	104000	51314079	1941	1941	1941	1941	120
641	20240625	103900	51081159	1936	1936	1936	1936	0
642	20240625	103800	51081159	1936	1936	1936	1936	0
643	20240625	103700	51081159	1936	1936	1936	1936	0
644	20240625	103600	51081159	1936	1936	1936	1936	0
645	20240625	103500	51081159	1936	1936	1936	1936	0
646	20240625	103400	51081159	1936	1936	1936	1936	0
647	20240625	103300	51081159	1936	1936	1936	1936	0
648	20240625	103200	51081159	1936	1936	1936	1936	0
649	20240625	103100	51081159	1936	1936	1936	1936	0
650	20240625	103000	51081159	1936	1936	1936	1936	0
651	20240625	102900	51081159	1936	1936	1936	1936	540
652	20240625	102800	50035719	1936	1936	1936	1936	545
653	20240625	102700	48980599	1941	1941	1941	1941	0
654	20240625	102600	48980599	1941	1941	1941	1941	0
655	20240625	102500	48980599	1941	1941	1941	1941	0
656	20240625	102400	48980599	1941	1941	1941	1941	100
657	20240625	102300	48786499	1943	1943	1943	1943	0
658	20240625	102200	48786499	1943	1943	1943	1943	90
659	20240625	102100	48611629	1943	1943	1943	1943	0
660	20240625	102000	48611629	1943	1943	1943	1943	120
661	20240625	101900	48378469	1944	1944	1944	1944	0
662	20240625	101800	48378469	1944	1944	1944	1944	0
663	20240625	101700	48378469	1944	1943	1944	1943	43
664	20240625	101600	48294902	1945	1945	1945	1945	0
665	20240625	101500	48294902	1945	1945	1945	1945	0
666	20240625	101400	48294902	1945	1945	1945	1945	0
667	20240625	101300	48294902	1945	1945	1945	1945	0
668	20240625	101200	48294902	1945	1945	1945	1945	0
669	20240625	101100	48294902	1945	1945	1945	1945	0
670	20240625	101000	48294902	1945	1945	1945	1945	0
671	20240625	100900	48294902	1945	1945	1945	1945	0
672	20240625	100800	48294902	1945	1945	1945	1945	0
673	20240625	100700	48294902	1945	1945	1945	1945	100
674	20240625	100600	48100402	1945	1945	1945	1945	0
675	20240625	100500	48100402	1945	1945	1945	1945	0
676	20240625	100400	48100402	1945	1945	1945	1945	0
677	20240625	100300	48100402	1945	1945	1945	1945	0
678	20240625	100200	48100402	1945	1945	1945	1945	0
679	20240625	100100	48100402	1945	1945	1945	1945	0
680	20240625	100000	48100402	1945	1945	1945	1945	120
681	20240625	095900	47867002	1945	1945	1945	1945	2
682	20240625	095800	47863112	1933	1933	1933	1933	0
683	20240625	095700	47863112	1933	1933	1933	1933	0
684	20240625	095600	47863112	1933	1933	1933	1933	0
685	20240625	095500	47863112	1933	1933	1933	1933	0
686	20240625	095400	47863112	1933	1933	1933	1933	0
687	20240625	095300	47863112	1933	1933	1933	1933	0
688	20240625	095200	47863112	1933	1933	1933	1933	0
689	20240625	095100	47863112	1933	1933	1933	1933	0
690	20240625	095000	47863112	1933	1933	1933	1933	0
691	20240625	094900	47863112	1933	1933	1933	1933	0
692	20240625	094800	47863112	1933	1933	1933	1933	0
693	20240625	094700	47863112	1933	1934	1934	1933	246
694	20240625	094600	47387555	1946	1945	1946	1945	1000
695	20240625	094500	45441578	1945	1945	1945	1945	0
696	20240625	094400	45441578	1945	1945	1945	1945	0
697	20240625	094300	45441578	1945	1945	1945	1945	0
698	20240625	094200	45441578	1945	1945	1945	1945	0
699	20240625	094100	45441578	1945	1945	1945	1945	0
700	20240625	094000	45441578	1945	1945	1945	1945	120
701	20240625	093900	45208178	1929	1929	1929	1929	0
702	20240625	093800	45208178	1929	1929	1929	1929	0
703	20240625	093700	45208178	1929	1929	1929	1929	0
704	20240625	093600	45208178	1929	1929	1929	1929	0
705	20240625	093500	45208178	1929	1936	1936	1929	4789
706	20240625	093400	35960076	1936	1936	1936	1936	0
707	20240625	093300	35960076	1936	1936	1936	1936	0
708	20240625	093200	35960076	1936	1936	1936	1936	0
709	20240625	093100	35960076	1936	1936	1936	1936	1
710	20240625	093000	35958140	1936	1936	1936	1936	0
711	20240625	092900	35958140	1936	1936	1936	1936	1
712	20240625	092800	35956204	1936	1936	1936	1936	1
713	20240625	092700	35954268	1936	1936	1936	1936	1001
714	20240625	092600	34016332	1936	1936	1936	1936	1
715	20240625	092500	34014396	1936	1936	1936	1936	1
716	20240625	092400	34012460	1948	1935	1948	1930	14987
717	20240625	092300	5061883	1935	1950	1950	1935	501
718	20240625	092200	4084948	1933	1933	1933	1933	1
719	20240625	092100	4083015	1933	1933	1933	1933	1
720	20240625	092000	4081082	1933	1950	1950	1933	121
721	20240625	091900	3845149	1933	1933	1933	1933	1
722	20240625	091800	3843216	1933	1937	1937	1933	1243
723	20240625	091700	1437267	1937	1937	1937	1937	1
724	20240625	091600	1435330	1937	1937	1937	1937	1
725	20240625	091500	1433393	1937	1937	1937	1937	1
726	20240625	091400	1431456	1937	1937	1937	1937	1
727	20240625	091300	1429519	1937	1940	1940	1937	304
728	20240625	091200	839888	1940	1940	1940	1940	1
729	20240625	091100	837948	1940	1940	1940	1940	2
730	20240625	091000	834068	1940	1940	1940	1940	2
731	20240625	090900	830188	1940	1940	1940	1940	2
732	20240625	090800	826308	1940	1940	1940	1940	2
733	20240625	090700	822428	1940	1940	1940	1940	2
734	20240625	090600	818548	1950	1940	1950	1940	17
735	20240625	090500	785418	1940	1940	1940	1940	2
736	20240625	090400	781538	1948	1940	1948	1940	203
737	20240625	090300	386110	1940	1940	1940	1940	190
738	20240625	090200	17510	1940	1940	1940	1940	2
739	20240625	090100	13630	1940	1940	1940	1940	2
740	20240625	090000	9750	1950	1950	1950	1950	5