KissMeData/009440/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	185300	96871248	1867	1867	1867	1867	329
3	20240604	185200	96871248	1867	1867	1867	1867	0
4	20240604	185100	96871248	1867	1867	1867	1867	0
5	20240604	185000	96871248	1867	1867	1867	1867	0
6	20240604	184900	96871248	1867	1867	1867	1867	0
7	20240604	184800	96871248	1867	1867	1867	1867	0
8	20240604	184700	96871248	1867	1867	1867	1867	0
9	20240604	184600	96871248	1867	1867	1867	1867	0
10	20240604	184500	96871248	1867	1867	1867	1867	0
11	20240604	184400	96871248	1867	1867	1867	1867	0
12	20240604	184300	96871248	1867	1867	1867	1867	0
13	20240604	184200	96871248	1867	1867	1867	1867	0
14	20240604	184100	96871248	1867	1867	1867	1867	0
15	20240604	184000	96871248	1867	1867	1867	1867	0
16	20240604	183900	96871248	1867	1867	1867	1867	0
17	20240604	183800	96871248	1867	1867	1867	1867	0
18	20240604	183700	96871248	1867	1867	1867	1867	0
19	20240604	183600	96871248	1867	1867	1867	1867	0
20	20240604	183500	96871248	1867	1867	1867	1867	0
21	20240604	183400	96871248	1867	1867	1867	1867	0
22	20240604	183300	96871248	1867	1867	1867	1867	0
23	20240604	183200	96871248	1867	1867	1867	1867	0
24	20240604	183100	96871248	1867	1867	1867	1867	0
25	20240604	183000	96871248	1867	1867	1867	1867	0
26	20240604	182900	96871248	1867	1867	1867	1867	0
27	20240604	182800	96871248	1867	1867	1867	1867	0
28	20240604	182700	96871248	1867	1867	1867	1867	0
29	20240604	182600	96871248	1867	1867	1867	1867	0
30	20240604	182500	96871248	1867	1867	1867	1867	0
31	20240604	182400	96871248	1867	1867	1867	1867	0
32	20240604	182300	96871248	1867	1867	1867	1867	329
33	20240604	182200	96871248	1867	1867	1867	1867	0
34	20240604	182100	96871248	1867	1867	1867	1867	0
35	20240604	182000	96871248	1867	1867	1867	1867	0
36	20240604	181900	96871248	1867	1867	1867	1867	0
37	20240604	181800	96871248	1867	1867	1867	1867	0
38	20240604	181700	96871248	1867	1867	1867	1867	0
39	20240604	181600	96871248	1867	1867	1867	1867	0
40	20240604	181500	96871248	1867	1867	1867	1867	0
41	20240604	181400	96871248	1867	1867	1867	1867	0
42	20240604	181300	96871248	1867	1867	1867	1867	0
43	20240604	181200	96871248	1867	1867	1867	1867	0
44	20240604	181100	96871248	1867	1867	1867	1867	0
45	20240604	181000	96871248	1867	1867	1867	1867	0
46	20240604	180900	96871248	1867	1867	1867	1867	0
47	20240604	180800	96871248	1867	1867	1867	1867	0
48	20240604	180700	96871248	1867	1867	1867	1867	0
49	20240604	180600	96871248	1867	1867	1867	1867	0
50	20240604	180500	96871248	1867	1867	1867	1867	0
51	20240604	180400	96871248	1867	1867	1867	1867	0
52	20240604	180300	96871248	1867	1867	1867	1867	0
53	20240604	180200	96871248	1867	1867	1867	1867	0
54	20240604	180100	96871248	1867	1867	1867	1867	0
55	20240604	180000	96871248	1867	1867	1867	1867	0
56	20240604	175900	96871248	1867	1867	1867	1867	0
57	20240604	175800	96871248	1867	1867	1867	1867	0
58	20240604	175700	96871248	1867	1867	1867	1867	0
59	20240604	175600	96871248	1867	1867	1867	1867	0
60	20240604	175500	96871248	1867	1867	1867	1867	0
61	20240604	175400	96871248	1867	1867	1867	1867	0
62	20240604	175300	96871248	1867	1867	1867	1867	329
63	20240604	175200	96871248	1867	1867	1867	1867	0
64	20240604	175100	96871248	1867	1867	1867	1867	0
65	20240604	175000	96871248	1867	1867	1867	1867	0
66	20240604	174900	96871248	1867	1867	1867	1867	0
67	20240604	174800	96871248	1867	1867	1867	1867	0
68	20240604	174700	96871248	1867	1867	1867	1867	0
69	20240604	174600	96871248	1867	1867	1867	1867	0
70	20240604	174500	96871248	1867	1867	1867	1867	0
71	20240604	174400	96871248	1867	1867	1867	1867	0
72	20240604	174300	96871248	1867	1867	1867	1867	0
73	20240604	174200	96871248	1867	1867	1867	1867	0
74	20240604	174100	96871248	1867	1867	1867	1867	0
75	20240604	174000	96871248	1867	1867	1867	1867	0
76	20240604	173900	96871248	1867	1867	1867	1867	0
77	20240604	173800	96871248	1867	1867	1867	1867	0
78	20240604	173700	96871248	1867	1867	1867	1867	0
79	20240604	173600	96871248	1867	1867	1867	1867	0
80	20240604	173500	96871248	1867	1867	1867	1867	0
81	20240604	173400	96871248	1867	1867	1867	1867	0
82	20240604	173300	96871248	1867	1867	1867	1867	0
83	20240604	173200	96871248	1867	1867	1867	1867	0
84	20240604	173100	96871248	1867	1867	1867	1867	0
85	20240604	173000	96871248	1867	1867	1867	1867	0
86	20240604	172900	96871248	1867	1867	1867	1867	0
87	20240604	172800	96871248	1867	1867	1867	1867	0
88	20240604	172700	96871248	1867	1867	1867	1867	0
89	20240604	172600	96871248	1867	1867	1867	1867	0
90	20240604	172500	96871248	1867	1867	1867	1867	0
91	20240604	172400	96871248	1867	1867	1867	1867	0
92	20240604	172300	96871248	1867	1867	1867	1867	329
93	20240604	172200	96871248	1867	1867	1867	1867	0
94	20240604	172100	96871248	1867	1867	1867	1867	0
95	20240604	172000	96871248	1867	1867	1867	1867	0
96	20240604	171900	96871248	1867	1867	1867	1867	0
97	20240604	171800	96871248	1867	1867	1867	1867	0
98	20240604	171700	96871248	1867	1867	1867	1867	0
99	20240604	171600	96871248	1867	1867	1867	1867	0
100	20240604	171500	96871248	1867	1867	1867	1867	0
101	20240604	171400	96871248	1867	1867	1867	1867	0
102	20240604	171300	96871248	1867	1867	1867	1867	0
103	20240604	171200	96871248	1867	1867	1867	1867	0
104	20240604	171100	96871248	1867	1867	1867	1867	0
105	20240604	171000	96871248	1867	1867	1867	1867	0
106	20240604	170900	96871248	1867	1867	1867	1867	0
107	20240604	170800	96871248	1867	1867	1867	1867	0
108	20240604	170700	96871248	1867	1867	1867	1867	0
109	20240604	170600	96871248	1867	1867	1867	1867	0
110	20240604	170500	96871248	1867	1867	1867	1867	0
111	20240604	170400	96871248	1867	1867	1867	1867	0
112	20240604	170300	96871248	1867	1867	1867	1867	0
113	20240604	170200	96871248	1867	1867	1867	1867	0
114	20240604	170100	96871248	1867	1867	1867	1867	0
115	20240604	170000	96871248	1867	1867	1867	1867	0
116	20240604	165900	96871248	1867	1867	1867	1867	0
117	20240604	165800	96871248	1867	1867	1867	1867	0
118	20240604	165700	96871248	1867	1867	1867	1867	0
119	20240604	165600	96871248	1867	1867	1867	1867	0
120	20240604	165500	96871248	1867	1867	1867	1867	0
121	20240604	165400	96871248	1867	1867	1867	1867	0
122	20240604	165300	96871248	1867	1867	1867	1867	329
123	20240604	165200	96871248	1867	1867	1867	1867	0
124	20240604	165100	96871248	1867	1867	1867	1867	0
125	20240604	165000	96871248	1867	1867	1867	1867	0
126	20240604	164900	96871248	1867	1867	1867	1867	0
127	20240604	164800	96871248	1867	1867	1867	1867	0
128	20240604	164700	96871248	1867	1867	1867	1867	0
129	20240604	164600	96871248	1867	1867	1867	1867	0
130	20240604	164500	96871248	1867	1867	1867	1867	0
131	20240604	164400	96871248	1867	1867	1867	1867	0
132	20240604	164300	96871248	1867	1867	1867	1867	0
133	20240604	164200	96871248	1867	1867	1867	1867	0
134	20240604	164100	96871248	1867	1867	1867	1867	0
135	20240604	164000	96871248	1867	1867	1867	1867	0
136	20240604	163900	96871248	1867	1867	1867	1867	0
137	20240604	163800	96871248	1867	1867	1867	1867	0
138	20240604	163700	96871248	1867	1867	1867	1867	0
139	20240604	163600	96871248	1867	1867	1867	1867	0
140	20240604	163500	96871248	1867	1867	1867	1867	0
141	20240604	163400	96871248	1867	1867	1867	1867	0
142	20240604	163300	96871248	1867	1867	1867	1867	0
143	20240604	163200	96871248	1867	1867	1867	1867	0
144	20240604	163100	96871248	1867	1867	1867	1867	0
145	20240604	163000	96871248	1867	1867	1867	1867	0
146	20240604	162900	96871248	1867	1867	1867	1867	0
147	20240604	162800	96871248	1867	1867	1867	1867	0
148	20240604	162700	96871248	1867	1867	1867	1867	0
149	20240604	162600	96871248	1867	1867	1867	1867	0
150	20240604	162500	96871248	1867	1867	1867	1867	0
151	20240604	162400	96871248	1867	1867	1867	1867	0
152	20240604	162300	96871248	1867	1867	1867	1867	329
153	20240604	162200	96871248	1867	1867	1867	1867	0
154	20240604	162100	96871248	1867	1867	1867	1867	0
155	20240604	162000	96871248	1867	1867	1867	1867	0
156	20240604	161900	96871248	1867	1867	1867	1867	0
157	20240604	161800	96871248	1867	1867	1867	1867	0
158	20240604	161700	96871248	1867	1867	1867	1867	0
159	20240604	161600	96871248	1867	1867	1867	1867	0
160	20240604	161500	96871248	1867	1867	1867	1867	0
161	20240604	161400	96871248	1867	1867	1867	1867	0
162	20240604	161300	96871248	1867	1867	1867	1867	0
163	20240604	161200	96871248	1867	1867	1867	1867	0
164	20240604	161100	96871248	1867	1867	1867	1867	0
165	20240604	161000	96871248	1867	1867	1867	1867	0
166	20240604	160900	96871248	1867	1867	1867	1867	0
167	20240604	160800	96871248	1867	1867	1867	1867	0
168	20240604	160700	96871248	1867	1867	1867	1867	0
169	20240604	160600	96871248	1867	1867	1867	1867	0
170	20240604	160500	96871248	1867	1867	1867	1867	0
171	20240604	160400	96871248	1867	1867	1867	1867	0
172	20240604	160300	96871248	1867	1867	1867	1867	0
173	20240604	160200	96871248	1867	1867	1867	1867	0
174	20240604	160100	96871248	1867	1867	1867	1867	0
175	20240604	160000	96871248	1867	1867	1867	1867	0
176	20240604	155900	96871248	1867	1867	1867	1867	0
177	20240604	155800	96871248	1867	1867	1867	1867	0
178	20240604	155700	96871248	1867	1867	1867	1867	0
179	20240604	155600	96871248	1867	1867	1867	1867	0
180	20240604	155500	96871248	1867	1867	1867	1867	0
181	20240604	155400	96871248	1867	1867	1867	1867	0
182	20240604	155300	96871248	1867	1867	1867	1867	329
183	20240604	155200	96871248	1867	1867	1867	1867	0
184	20240604	155100	96871248	1867	1867	1867	1867	0
185	20240604	155000	96871248	1867	1867	1867	1867	0
186	20240604	154900	96871248	1867	1867	1867	1867	0
187	20240604	154800	96871248	1867	1867	1867	1867	0
188	20240604	154700	96871248	1867	1867	1867	1867	0
189	20240604	154600	96871248	1867	1867	1867	1867	0
190	20240604	154500	96871248	1867	1867	1867	1867	0
191	20240604	154400	96871248	1867	1867	1867	1867	0
192	20240604	154300	96871248	1867	1867	1867	1867	0
193	20240604	154200	96871248	1867	1867	1867	1867	0
194	20240604	154100	96871248	1867	1867	1867	1867	0
195	20240604	154000	96871248	1867	1867	1867	1867	0
196	20240604	153900	96871248	1867	1867	1867	1867	0
197	20240604	153800	96871248	1867	1867	1867	1867	0
198	20240604	153700	96871248	1867	1867	1867	1867	0
199	20240604	153600	96871248	1867	1867	1867	1867	0
200	20240604	153500	96871248	1867	1867	1867	1867	0
201	20240604	153400	96871248	1867	1867	1867	1867	0
202	20240604	153300	96871248	1867	1867	1867	1867	0
203	20240604	153200	96871248	1867	1867	1867	1867	0
204	20240604	153100	96871248	1867	1867	1867	1867	0
205	20240604	153000	96871248	1867	1867	1867	1867	329
206	20240604	152900	96257005	1867	1867	1867	1867	0
207	20240604	152800	96257005	1867	1867	1867	1867	0
208	20240604	152700	96257005	1867	1867	1867	1867	0
209	20240604	152600	96257005	1867	1867	1867	1867	0
210	20240604	152500	96257005	1867	1867	1867	1867	0
211	20240604	152400	96257005	1867	1867	1867	1867	0
212	20240604	152300	96257005	1867	1867	1867	1867	0
213	20240604	152200	96257005	1867	1867	1867	1867	0
214	20240604	152100	96257005	1867	1867	1867	1867	0
215	20240604	152000	96257005	1867	1867	1867	1867	0
216	20240604	151900	96257005	1867	1867	1867	1867	1
217	20240604	151800	96255138	1867	1867	1867	1867	0
218	20240604	151700	96255138	1867	1867	1867	1867	3
219	20240604	151600	96249537	1858	1858	1858	1858	0
220	20240604	151500	96249537	1858	1858	1858	1858	2111
221	20240604	151400	92327299	1858	1858	1858	1858	0
222	20240604	151300	92327299	1858	1858	1858	1858	0
223	20240604	151200	92327299	1858	1859	1859	1858	422
224	20240604	151100	91543211	1859	1859	1859	1859	1
225	20240604	151000	91541352	1861	1860	1861	1860	230
226	20240604	150900	91113355	1861	1861	1861	1861	1
227	20240604	150800	91111494	1861	1861	1861	1861	0
228	20240604	150700	91111494	1861	1857	1861	1857	1501
229	20240604	150600	88324133	1861	1861	1861	1861	19
230	20240604	150500	88288774	1858	1858	1858	1858	103
231	20240604	150400	88097400	1859	1859	1859	1859	0
232	20240604	150300	88097400	1859	1859	1859	1859	0
233	20240604	150200	88097400	1859	1859	1859	1859	0
234	20240604	150100	88097400	1859	1859	1859	1859	56
235	20240604	150000	87993296	1861	1861	1861	1861	12
236	20240604	145900	87970964	1860	1860	1860	1860	31
237	20240604	145800	87913304	1860	1860	1860	1860	1
238	20240604	145700	87911444	1860	1861	1861	1860	59
239	20240604	145600	87801684	1861	1861	1861	1861	0
240	20240604	145500	87801684	1861	1861	1861	1861	0
241	20240604	145400	87801684	1861	1865	1865	1860	80
242	20240604	145300	87652826	1866	1866	1866	1866	152
243	20240604	145200	87369194	1866	1866	1866	1866	59
244	20240604	145100	87259100	1866	1866	1866	1866	0
245	20240604	145000	87259100	1866	1866	1866	1866	1
246	20240604	144900	87257234	1867	1867	1867	1867	0
247	20240604	144800	87257234	1867	1867	1867	1867	0
248	20240604	144700	87257234	1867	1867	1867	1867	583
249	20240604	144600	86168773	1867	1867	1867	1867	0
250	20240604	144500	86168773	1867	1867	1867	1867	0
251	20240604	144400	86168773	1867	1867	1867	1867	0
252	20240604	144300	86168773	1867	1867	1867	1867	0
253	20240604	144200	86168773	1867	1867	1867	1867	24
254	20240604	144100	86123965	1860	1860	1860	1860	0
255	20240604	144000	86123965	1860	1860	1860	1860	0
256	20240604	143900	86123965	1860	1860	1860	1860	0
257	20240604	143800	86123965	1860	1860	1860	1860	2
258	20240604	143700	86120245	1857	1857	1857	1857	0
259	20240604	143600	86120245	1857	1859	1859	1857	300
260	20240604	143500	85562948	1859	1870	1870	1859	2194
261	20240604	143400	81464146	1870	1870	1870	1870	200
262	20240604	143300	81090146	1873	1873	1873	1873	0
263	20240604	143200	81090146	1873	1873	1873	1873	0
264	20240604	143100	81090146	1873	1873	1873	1873	0
265	20240604	143000	81090146	1873	1873	1873	1873	129
266	20240604	142900	80848529	1873	1873	1873	1873	0
267	20240604	142800	80848529	1873	1873	1873	1873	1
268	20240604	142700	80846656	1879	1879	1879	1879	0
269	20240604	142600	80846656	1879	1879	1879	1879	0
270	20240604	142500	80846656	1879	1879	1879	1879	12
271	20240604	142400	80824108	1873	1873	1873	1873	0
272	20240604	142300	80824108	1873	1873	1873	1873	0
273	20240604	142200	80824108	1873	1873	1873	1873	2
274	20240604	142100	80820362	1869	1874	1874	1869	1000
275	20240604	142000	78950393	1874	1874	1874	1874	0
276	20240604	141900	78950393	1874	1874	1874	1874	7
277	20240604	141800	78937275	1875	1879	1879	1875	86
278	20240604	141700	78775923	1883	1883	1883	1883	0
279	20240604	141600	78775923	1883	1883	1883	1883	1
280	20240604	141500	78774040	1883	1883	1883	1883	0
281	20240604	141400	78774040	1883	1883	1883	1883	0
282	20240604	141300	78774040	1883	1883	1883	1883	1
283	20240604	141200	78772157	1886	1889	1889	1886	5
284	20240604	141100	78762718	1889	1884	1889	1884	1001
285	20240604	141000	76873564	1879	1879	1879	1879	0
286	20240604	140900	76873564	1879	1879	1879	1879	0
287	20240604	140800	76873564	1879	1879	1879	1879	4
288	20240604	140700	76866048	1880	1880	1880	1880	3
289	20240604	140600	76860408	1880	1880	1880	1880	0
290	20240604	140500	76860408	1880	1880	1880	1880	90
291	20240604	140400	76691208	1881	1882	1882	1881	843
292	20240604	140300	75105524	1882	1882	1882	1882	0
293	20240604	140200	75105524	1882	1882	1882	1882	0
294	20240604	140100	75105524	1882	1882	1882	1882	2
295	20240604	140000	75101760	1882	1882	1882	1882	103
296	20240604	135900	74907914	1882	1882	1882	1882	3
297	20240604	135800	74902268	1882	1882	1882	1882	28
298	20240604	135700	74849572	1884	1884	1884	1884	5
299	20240604	135600	74840152	1886	1886	1886	1886	0
300	20240604	135500	74840152	1886	1886	1886	1886	100
301	20240604	135400	74651552	1886	1886	1886	1886	0
302	20240604	135300	74651552	1886	1886	1886	1886	0
303	20240604	135200	74651552	1886	1886	1886	1886	0
304	20240604	135100	74651552	1886	1887	1887	1886	11
305	20240604	135000	74630796	1886	1886	1886	1886	0
306	20240604	134900	74630796	1886	1885	1886	1884	19
307	20240604	134800	74594993	1885	1885	1885	1885	0
308	20240604	134700	74594993	1885	1885	1885	1885	0
309	20240604	134600	74594993	1885	1885	1885	1885	0
310	20240604	134500	74594993	1885	1886	1886	1885	127
311	20240604	134400	74355595	1886	1886	1886	1886	0
312	20240604	134300	74355595	1886	1886	1886	1886	0
313	20240604	134200	74355595	1886	1886	1886	1886	0
314	20240604	134100	74355595	1886	1886	1886	1886	0
315	20240604	134000	74355595	1886	1886	1886	1886	0
316	20240604	133900	74355595	1886	1886	1886	1886	0
317	20240604	133800	74355595	1886	1886	1886	1886	0
318	20240604	133700	74355595	1886	1886	1886	1886	0
319	20240604	133600	74355595	1886	1886	1886	1886	0
320	20240604	133500	74355595	1886	1886	1886	1886	0
321	20240604	133400	74355595	1886	1886	1886	1886	111
322	20240604	133300	74146249	1888	1889	1889	1888	70
323	20240604	133200	74014054	1897	1897	1897	1897	0
324	20240604	133100	74014054	1897	1897	1897	1897	0
325	20240604	133000	74014054	1897	1897	1897	1897	0
326	20240604	132900	74014054	1897	1897	1897	1897	20
327	20240604	132800	73976114	1898	1898	1898	1898	0
328	20240604	132700	73976114	1898	1898	1898	1898	0
329	20240604	132600	73976114	1898	1898	1898	1898	0
330	20240604	132500	73976114	1898	1898	1898	1898	4
331	20240604	132400	73968522	1887	1887	1887	1887	206
332	20240604	132300	73579800	1887	1887	1887	1887	0
333	20240604	132200	73579800	1887	1887	1887	1887	0
334	20240604	132100	73579800	1887	1887	1887	1887	0
335	20240604	132000	73579800	1887	1887	1887	1887	0
336	20240604	131900	73579800	1887	1887	1887	1887	25
337	20240604	131800	73532625	1899	1898	1899	1898	44
338	20240604	131700	73449102	1899	1896	1899	1896	200
339	20240604	131600	73069368	1885	1885	1885	1885	0
340	20240604	131500	73069368	1885	1885	1885	1885	0
341	20240604	131400	73069368	1885	1885	1885	1885	0
342	20240604	131300	73069368	1885	1885	1885	1885	0
343	20240604	131200	73069368	1885	1885	1885	1885	0
344	20240604	131100	73069368	1885	1885	1885	1885	0
345	20240604	131000	73069368	1885	1885	1885	1885	0
346	20240604	130900	73069368	1885	1885	1885	1885	0
347	20240604	130800	73069368	1885	1889	1889	1885	1254
348	20240604	130700	70705567	1897	1897	1897	1897	0
349	20240604	130600	70705567	1897	1897	1897	1897	2
350	20240604	130500	70701773	1886	1886	1886	1886	0
351	20240604	130400	70701773	1886	1886	1886	1886	0
352	20240604	130300	70701773	1886	1886	1886	1886	0
353	20240604	130200	70701773	1886	1886	1886	1886	0
354	20240604	130100	70701773	1886	1886	1886	1886	0
355	20240604	130000	70701773	1886	1886	1886	1886	0
356	20240604	125900	70701773	1886	1886	1886	1886	0
357	20240604	125800	70701773	1886	1886	1886	1886	0
358	20240604	125700	70701773	1886	1886	1886	1886	0
359	20240604	125600	70701773	1886	1886	1886	1886	0
360	20240604	125500	70701773	1886	1886	1886	1886	0
361	20240604	125400	70701773	1886	1886	1886	1886	0
362	20240604	125300	70701773	1886	1886	1886	1886	0
363	20240604	125200	70701773	1886	1886	1886	1886	0
364	20240604	125100	70701773	1886	1886	1886	1886	0
365	20240604	125000	70701773	1886	1886	1886	1886	0
366	20240604	124900	70701773	1886	1886	1886	1886	0
367	20240604	124800	70701773	1886	1886	1886	1886	0
368	20240604	124700	70701773	1886	1886	1886	1886	0
369	20240604	124600	70701773	1886	1886	1886	1886	0
370	20240604	124500	70701773	1886	1886	1886	1886	0
371	20240604	124400	70701773	1886	1886	1886	1886	0
372	20240604	124300	70701773	1886	1886	1886	1886	0
373	20240604	124200	70701773	1886	1886	1886	1886	5
374	20240604	124100	70692343	1893	1893	1893	1893	0
375	20240604	124000	70692343	1893	1893	1893	1893	0
376	20240604	123900	70692343	1893	1893	1893	1893	0
377	20240604	123800	70692343	1893	1893	1893	1893	0
378	20240604	123700	70692343	1893	1893	1893	1893	0
379	20240604	123600	70692343	1893	1893	1893	1893	0
380	20240604	123500	70692343	1893	1893	1893	1893	0
381	20240604	123400	70692343	1893	1893	1893	1893	0
382	20240604	123300	70692343	1893	1893	1893	1893	0
383	20240604	123200	70692343	1893	1893	1893	1893	0
384	20240604	123100	70692343	1893	1893	1893	1893	0
385	20240604	123000	70692343	1893	1893	1893	1893	0
386	20240604	122900	70692343	1893	1893	1893	1893	0
387	20240604	122800	70692343	1893	1893	1893	1893	0
388	20240604	122700	70692343	1893	1893	1893	1893	1
389	20240604	122600	70690450	1885	1885	1885	1885	0
390	20240604	122500	70690450	1885	1885	1885	1885	0
391	20240604	122400	70690450	1885	1885	1885	1885	0
392	20240604	122300	70690450	1885	1885	1885	1885	0
393	20240604	122200	70690450	1885	1885	1885	1885	0
394	20240604	122100	70690450	1885	1885	1885	1885	0
395	20240604	122000	70690450	1885	1885	1885	1885	0
396	20240604	121900	70690450	1885	1885	1885	1885	0
397	20240604	121800	70690450	1885	1885	1885	1885	0
398	20240604	121700	70690450	1885	1892	1893	1885	178
399	20240604	121600	70354020	1895	1895	1895	1895	0
400	20240604	121500	70354020	1895	1895	1895	1895	0
401	20240604	121400	70354020	1895	1895	1895	1895	0
402	20240604	121300	70354020	1895	1895	1895	1895	0
403	20240604	121200	70354020	1895	1895	1895	1895	0
404	20240604	121100	70354020	1895	1895	1895	1895	0
405	20240604	121000	70354020	1895	1895	1895	1895	0
406	20240604	120900	70354020	1895	1895	1895	1895	0
407	20240604	120800	70354020	1895	1895	1895	1895	0
408	20240604	120700	70354020	1895	1895	1895	1895	0
409	20240604	120600	70354020	1895	1895	1895	1895	1
410	20240604	120500	70352125	1884	1884	1884	1884	0
411	20240604	120400	70352125	1884	1898	1898	1884	374
412	20240604	120300	69643651	1900	1900	1900	1900	0
413	20240604	120200	69643651	1900	1900	1900	1900	0
414	20240604	120100	69643651	1900	1900	1900	1900	0
415	20240604	120000	69643651	1900	1900	1900	1900	0
416	20240604	115900	69643651	1900	1900	1900	1900	0
417	20240604	115800	69643651	1900	1900	1900	1900	1
418	20240604	115700	69641751	1900	1900	1900	1900	0
419	20240604	115600	69641751	1900	1900	1900	1900	0
420	20240604	115500	69641751	1900	1900	1900	1900	0
421	20240604	115400	69641751	1900	1900	1900	1900	0
422	20240604	115300	69641751	1900	1900	1900	1900	0
423	20240604	115200	69641751	1900	1900	1900	1900	0
424	20240604	115100	69641751	1900	1900	1900	1900	0
425	20240604	115000	69641751	1900	1900	1900	1900	100
426	20240604	114900	69451751	1900	1900	1900	1900	0
427	20240604	114800	69451751	1900	1900	1900	1900	0
428	20240604	114700	69451751	1900	1900	1900	1900	1
429	20240604	114600	69449851	1898	1898	1898	1898	0
430	20240604	114500	69449851	1898	1898	1898	1898	0
431	20240604	114400	69449851	1898	1899	1899	1898	2578
432	20240604	114300	64554550	1907	1899	1907	1899	93
433	20240604	114200	64377920	1900	1900	1900	1900	834
434	20240604	114100	62793320	1901	1901	1901	1901	0
435	20240604	114000	62793320	1901	1901	1901	1901	11
436	20240604	113900	62772409	1901	1901	1901	1901	20
437	20240604	113800	62734389	1901	1901	1901	1901	0
438	20240604	113700	62734389	1901	1901	1901	1901	0
439	20240604	113600	62734389	1901	1901	1901	1901	0
440	20240604	113500	62734389	1901	1901	1901	1901	0
441	20240604	113400	62734389	1901	1901	1901	1901	0
442	20240604	113300	62734389	1901	1901	1901	1901	0
443	20240604	113200	62734389	1901	1901	1901	1901	1
444	20240604	113100	62732488	1901	1901	1901	1901	2
445	20240604	113000	62728686	1901	1901	1901	1901	15
446	20240604	112900	62700171	1901	1901	1901	1901	10
447	20240604	112800	62681161	1901	1901	1901	1901	0
448	20240604	112700	62681161	1901	1901	1901	1901	2
449	20240604	112600	62677359	1900	1900	1900	1900	846
450	20240604	112500	61069959	1899	1899	1899	1899	0
451	20240604	112400	61069959	1899	1899	1899	1899	3
452	20240604	112300	61064262	1899	1899	1899	1899	0
453	20240604	112200	61064262	1899	1899	1899	1899	0
454	20240604	112100	61064262	1899	1899	1899	1899	0
455	20240604	112000	61064262	1899	1899	1899	1899	0
456	20240604	111900	61064262	1899	1899	1899	1899	0
457	20240604	111800	61064262	1899	1899	1899	1899	0
458	20240604	111700	61064262	1899	1900	1900	1899	299
459	20240604	111600	60496307	1900	1900	1900	1900	0
460	20240604	111500	60496307	1900	1901	1901	1900	103
461	20240604	111400	60300505	1901	1901	1901	1901	0
462	20240604	111300	60300505	1901	1901	1901	1901	0
463	20240604	111200	60300505	1901	1900	1901	1900	81
464	20240604	111100	60146566	1900	1900	1900	1900	172
465	20240604	111000	59819766	1899	1899	1899	1899	0
466	20240604	110900	59819766	1899	1899	1899	1899	0
467	20240604	110800	59819766	1899	1899	1899	1899	0
468	20240604	110700	59819766	1899	1900	1900	1899	21
469	20240604	110600	59779877	1901	1901	1901	1901	0
470	20240604	110500	59779877	1901	1901	1901	1901	0
471	20240604	110400	59779877	1901	1901	1901	1901	0
472	20240604	110300	59779877	1901	1901	1901	1901	0
473	20240604	110200	59779877	1901	1901	1901	1901	1
474	20240604	110100	59777976	1901	1901	1901	1901	0
475	20240604	110000	59777976	1901	1901	1901	1901	0
476	20240604	105900	59777976	1901	1901	1901	1901	0
477	20240604	105800	59777976	1901	1901	1901	1901	0
478	20240604	105700	59777976	1901	1901	1901	1901	1
479	20240604	105600	59776075	1901	1901	1901	1901	0
480	20240604	105500	59776075	1901	1901	1901	1901	1
481	20240604	105400	59774174	1900	1900	1900	1900	0
482	20240604	105300	59774174	1900	1900	1900	1900	91
483	20240604	105200	59601274	1890	1890	1890	1890	0
484	20240604	105100	59601274	1890	1899	1899	1890	81
485	20240604	105000	59448157	1899	1899	1899	1899	0
486	20240604	104900	59448157	1899	1900	1900	1899	21
487	20240604	104800	59408258	1890	1899	1899	1890	81
488	20240604	104700	59255026	1893	1880	1893	1880	1457
489	20240604	104600	56506875	1880	1879	1880	1879	107
490	20240604	104500	56305769	1877	1877	1877	1877	100
491	20240604	104400	56118069	1873	1873	1873	1873	0
492	20240604	104300	56118069	1873	1873	1873	1873	364
493	20240604	104200	55436297	1874	1873	1874	1873	95
494	20240604	104100	55258335	1873	1873	1873	1873	0
495	20240604	104000	55258335	1873	1871	1873	1871	47
496	20240604	103900	55170344	1868	1868	1868	1868	0
497	20240604	103800	55170344	1868	1868	1868	1868	0
498	20240604	103700	55170344	1868	1868	1868	1868	0
499	20240604	103600	55170344	1868	1868	1868	1868	0
500	20240604	103500	55170344	1868	1869	1869	1868	2
501	20240604	103400	55166607	1870	1873	1873	1857	480
502	20240604	103300	54273085	1874	1874	1874	1874	0
503	20240604	103200	54273085	1874	1874	1874	1874	0
504	20240604	103100	54273085	1874	1874	1874	1874	1
505	20240604	103000	54271211	1873	1873	1873	1873	0
506	20240604	102900	54271211	1873	1873	1873	1873	2
507	20240604	102800	54267465	1873	1873	1873	1873	0
508	20240604	102700	54267465	1873	1873	1873	1873	1
509	20240604	102600	54265592	1864	1864	1864	1864	0
510	20240604	102500	54265592	1864	1874	1874	1864	35
511	20240604	102400	54200172	1874	1874	1874	1874	0
512	20240604	102300	54200172	1874	1874	1874	1874	20
513	20240604	102200	54162692	1873	1873	1873	1873	0
514	20240604	102100	54162692	1873	1873	1873	1873	1
515	20240604	102000	54160819	1873	1873	1873	1873	1
516	20240604	101900	54158946	1866	1866	1866	1866	0
517	20240604	101800	54158946	1866	1866	1866	1866	0
518	20240604	101700	54158946	1866	1866	1866	1866	280
519	20240604	101600	53636466	1874	1874	1874	1874	0
520	20240604	101500	53636466	1874	1874	1874	1874	20
521	20240604	101400	53598986	1874	1874	1874	1874	0
522	20240604	101300	53598986	1874	1874	1874	1874	0
523	20240604	101200	53598986	1874	1874	1874	1874	0
524	20240604	101100	53598986	1874	1874	1874	1874	1
525	20240604	101000	53597112	1864	1864	1864	1864	0
526	20240604	100900	53597112	1864	1864	1864	1864	0
527	20240604	100800	53597112	1864	1864	1864	1864	0
528	20240604	100700	53597112	1864	1864	1864	1864	0
529	20240604	100600	53597112	1864	1864	1864	1864	0
530	20240604	100500	53597112	1864	1866	1866	1864	698
531	20240604	100400	52295558	1864	1864	1864	1864	0
532	20240604	100300	52295558	1864	1864	1864	1864	0
533	20240604	100200	52295558	1864	1864	1864	1864	0
534	20240604	100100	52295558	1864	1864	1864	1864	701
535	20240604	100000	50988894	1865	1865	1865	1865	1000
536	20240604	095900	49123894	1868	1868	1868	1868	1070
537	20240604	095800	47125134	1868	1868	1868	1868	200
538	20240604	095700	46751534	1868	1868	1868	1868	0
539	20240604	095600	46751534	1868	1868	1868	1868	0
540	20240604	095500	46751534	1868	1868	1868	1868	0
541	20240604	095400	46751534	1868	1868	1868	1868	17
542	20240604	095300	46719778	1877	1877	1877	1877	0
543	20240604	095200	46719778	1877	1872	1877	1872	869
544	20240604	095100	45092985	1872	1872	1872	1872	0
545	20240604	095000	45092985	1872	1872	1872	1872	300
546	20240604	094900	44531385	1877	1877	1877	1877	0
547	20240604	094800	44531385	1877	1864	1877	1864	2100
548	20240604	094700	40589743	1877	1876	1877	1876	876
549	20240604	094600	38946355	1876	1876	1876	1876	2
550	20240604	094500	38942603	1864	1864	1864	1864	100
551	20240604	094400	38756203	1877	1877	1877	1877	0
552	20240604	094300	38756203	1877	1877	1877	1877	0
553	20240604	094200	38756203	1877	1877	1877	1877	26
554	20240604	094100	38707401	1877	1877	1877	1877	0
555	20240604	094000	38707401	1877	1877	1877	1877	100
556	20240604	093900	38519701	1877	1877	1877	1877	10
557	20240604	093800	38500931	1877	1877	1877	1877	201
558	20240604	093700	38123654	1877	1876	1877	1876	74
559	20240604	093600	37984809	1875	1856	1876	1855	781
560	20240604	093500	36535306	1855	1860	1860	1855	1467
561	20240604	093400	33809958	1861	1864	1865	1861	1376
562	20240604	093300	31247533	1866	1868	1868	1865	1385
563	20240604	093200	28662038	1868	1871	1871	1868	898
564	20240604	093100	26983990	1872	1873	1873	1872	650
565	20240604	093000	25766559	1873	1873	1873	1873	685
566	20240604	092900	24483554	1873	1878	1878	1873	401
567	20240604	092800	23732119	1878	1882	1882	1877	297
568	20240604	092700	23174261	1882	1887	1887	1881	343
569	20240604	092600	22528832	1886	1887	1887	1886	5
570	20240604	092500	22519398	1884	1884	1884	1884	200
571	20240604	092400	22142598	1883	1885	1885	1882	123
572	20240604	092300	21910878	1885	1884	1886	1883	27
573	20240604	092200	21859982	1884	1890	1890	1884	4
574	20240604	092100	21852429	1884	1890	1890	1884	354
575	20240604	092000	21185482	1884	1896	1896	1867	1467
576	20240604	091900	18430826	1896	1897	1898	1896	201
577	20240604	091800	18049726	1896	1901	1901	1896	543
578	20240604	091700	17019629	1900	1908	1908	1900	210
579	20240604	091600	16619865	1910	1913	1913	1910	49
580	20240604	091500	16526202	1921	1922	1923	1915	326
581	20240604	091400	15901609	1923	1923	1926	1923	8
582	20240604	091300	15886221	1923	1940	1940	1923	5
583	20240604	091200	15876556	1941	1941	1941	1941	12
584	20240604	091100	15853264	1941	1940	1941	1940	151
585	20240604	091000	15560174	1940	1924	1940	1918	1650
586	20240604	090900	12385594	1921	1923	1923	1921	2
587	20240604	090800	12381750	1923	1923	1923	1923	1
588	20240604	090700	12379827	1924	1924	1924	1924	3
589	20240604	090600	12374055	1924	1929	1929	1924	3
590	20240604	090500	12368275	1929	1930	1930	1929	29
591	20240604	090400	12312307	1917	1929	1930	1917	106
592	20240604	090300	12107758	1897	1942	1942	1896	816
593	20240604	090200	10558614	1900	1900	1900	1900	0
594	20240604	090100	10558614	1900	1914	1955	1850	3983
595	20240604	090000	3000805	1915	1915	1915	1915	1567