KissMeData/009440/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	185300	69128854	1826	1826	1826	1826	4339
3	20240607	185200	69128854	1826	1826	1826	1826	0
4	20240607	185100	69128854	1826	1826	1826	1826	0
5	20240607	185000	69128854	1826	1826	1826	1826	0
6	20240607	184900	69128854	1826	1826	1826	1826	0
7	20240607	184800	69128854	1826	1826	1826	1826	0
8	20240607	184700	69128854	1826	1826	1826	1826	0
9	20240607	184600	69128854	1826	1826	1826	1826	0
10	20240607	184500	69128854	1826	1826	1826	1826	0
11	20240607	184400	69128854	1826	1826	1826	1826	0
12	20240607	184300	69128854	1826	1826	1826	1826	0
13	20240607	184200	69128854	1826	1826	1826	1826	0
14	20240607	184100	69128854	1826	1826	1826	1826	0
15	20240607	184000	69128854	1826	1826	1826	1826	0
16	20240607	183900	69128854	1826	1826	1826	1826	0
17	20240607	183800	69128854	1826	1826	1826	1826	0
18	20240607	183700	69128854	1826	1826	1826	1826	0
19	20240607	183600	69128854	1826	1826	1826	1826	0
20	20240607	183500	69128854	1826	1826	1826	1826	0
21	20240607	183400	69128854	1826	1826	1826	1826	0
22	20240607	183300	69128854	1826	1826	1826	1826	0
23	20240607	183200	69128854	1826	1826	1826	1826	0
24	20240607	183100	69128854	1826	1826	1826	1826	0
25	20240607	183000	69128854	1826	1826	1826	1826	0
26	20240607	182900	69128854	1826	1826	1826	1826	0
27	20240607	182800	69128854	1826	1826	1826	1826	0
28	20240607	182700	69128854	1826	1826	1826	1826	0
29	20240607	182600	69128854	1826	1826	1826	1826	0
30	20240607	182500	69128854	1826	1826	1826	1826	0
31	20240607	182400	69128854	1826	1826	1826	1826	0
32	20240607	182300	69128854	1826	1826	1826	1826	4339
33	20240607	182200	69128854	1826	1826	1826	1826	0
34	20240607	182100	69128854	1826	1826	1826	1826	0
35	20240607	182000	69128854	1826	1826	1826	1826	0
36	20240607	181900	69128854	1826	1826	1826	1826	0
37	20240607	181800	69128854	1826	1826	1826	1826	0
38	20240607	181700	69128854	1826	1826	1826	1826	0
39	20240607	181600	69128854	1826	1826	1826	1826	0
40	20240607	181500	69128854	1826	1826	1826	1826	0
41	20240607	181400	69128854	1826	1826	1826	1826	0
42	20240607	181300	69128854	1826	1826	1826	1826	0
43	20240607	181200	69128854	1826	1826	1826	1826	0
44	20240607	181100	69128854	1826	1826	1826	1826	0
45	20240607	181000	69128854	1826	1826	1826	1826	0
46	20240607	180900	69128854	1826	1826	1826	1826	0
47	20240607	180800	69128854	1826	1826	1826	1826	0
48	20240607	180700	69128854	1826	1826	1826	1826	0
49	20240607	180600	69128854	1826	1826	1826	1826	0
50	20240607	180500	69128854	1826	1826	1826	1826	0
51	20240607	180400	69128854	1826	1826	1826	1826	0
52	20240607	180300	69128854	1826	1826	1826	1826	0
53	20240607	180200	69128854	1826	1826	1826	1826	0
54	20240607	180100	69128854	1826	1826	1826	1826	0
55	20240607	180000	69128854	1826	1826	1826	1826	0
56	20240607	175900	69128854	1826	1826	1826	1826	0
57	20240607	175800	69128854	1826	1826	1826	1826	0
58	20240607	175700	69128854	1826	1826	1826	1826	0
59	20240607	175600	69128854	1826	1826	1826	1826	0
60	20240607	175500	69128854	1826	1826	1826	1826	0
61	20240607	175400	69128854	1826	1826	1826	1826	0
62	20240607	175300	69128854	1826	1826	1826	1826	4339
63	20240607	175200	69128854	1826	1826	1826	1826	0
64	20240607	175100	69128854	1826	1826	1826	1826	0
65	20240607	175000	69128854	1826	1826	1826	1826	0
66	20240607	174900	69128854	1826	1826	1826	1826	0
67	20240607	174800	69128854	1826	1826	1826	1826	0
68	20240607	174700	69128854	1826	1826	1826	1826	0
69	20240607	174600	69128854	1826	1826	1826	1826	0
70	20240607	174500	69128854	1826	1826	1826	1826	0
71	20240607	174400	69128854	1826	1826	1826	1826	0
72	20240607	174300	69128854	1826	1826	1826	1826	0
73	20240607	174200	69128854	1826	1826	1826	1826	0
74	20240607	174100	69128854	1826	1826	1826	1826	0
75	20240607	174000	69128854	1826	1826	1826	1826	0
76	20240607	173900	69128854	1826	1826	1826	1826	0
77	20240607	173800	69128854	1826	1826	1826	1826	0
78	20240607	173700	69128854	1826	1826	1826	1826	0
79	20240607	173600	69128854	1826	1826	1826	1826	0
80	20240607	173500	69128854	1826	1826	1826	1826	0
81	20240607	173400	69128854	1826	1826	1826	1826	0
82	20240607	173300	69128854	1826	1826	1826	1826	0
83	20240607	173200	69128854	1826	1826	1826	1826	0
84	20240607	173100	69128854	1826	1826	1826	1826	0
85	20240607	173000	69128854	1826	1826	1826	1826	0
86	20240607	172900	69128854	1826	1826	1826	1826	0
87	20240607	172800	69128854	1826	1826	1826	1826	0
88	20240607	172700	69128854	1826	1826	1826	1826	0
89	20240607	172600	69128854	1826	1826	1826	1826	0
90	20240607	172500	69128854	1826	1826	1826	1826	0
91	20240607	172400	69128854	1826	1826	1826	1826	0
92	20240607	172300	69128854	1826	1826	1826	1826	4339
93	20240607	172200	69128854	1826	1826	1826	1826	0
94	20240607	172100	69128854	1826	1826	1826	1826	0
95	20240607	172000	69128854	1826	1826	1826	1826	0
96	20240607	171900	69128854	1826	1826	1826	1826	0
97	20240607	171800	69128854	1826	1826	1826	1826	0
98	20240607	171700	69128854	1826	1826	1826	1826	0
99	20240607	171600	69128854	1826	1826	1826	1826	0
100	20240607	171500	69128854	1826	1826	1826	1826	0
101	20240607	171400	69128854	1826	1826	1826	1826	0
102	20240607	171300	69128854	1826	1826	1826	1826	0
103	20240607	171200	69128854	1826	1826	1826	1826	0
104	20240607	171100	69128854	1826	1826	1826	1826	0
105	20240607	171000	69128854	1826	1826	1826	1826	0
106	20240607	170900	69128854	1826	1826	1826	1826	0
107	20240607	170800	69128854	1826	1826	1826	1826	0
108	20240607	170700	69128854	1826	1826	1826	1826	0
109	20240607	170600	69128854	1826	1826	1826	1826	0
110	20240607	170500	69128854	1826	1826	1826	1826	0
111	20240607	170400	69128854	1826	1826	1826	1826	0
112	20240607	170300	69128854	1826	1826	1826	1826	0
113	20240607	170200	69128854	1826	1826	1826	1826	0
114	20240607	170100	69128854	1826	1826	1826	1826	0
115	20240607	170000	69128854	1826	1826	1826	1826	0
116	20240607	165900	69128854	1826	1826	1826	1826	0
117	20240607	165800	69128854	1826	1826	1826	1826	0
118	20240607	165700	69128854	1826	1826	1826	1826	0
119	20240607	165600	69128854	1826	1826	1826	1826	0
120	20240607	165500	69128854	1826	1826	1826	1826	0
121	20240607	165400	69128854	1826	1826	1826	1826	0
122	20240607	165300	69128854	1826	1826	1826	1826	4339
123	20240607	165200	69128854	1826	1826	1826	1826	0
124	20240607	165100	69128854	1826	1826	1826	1826	0
125	20240607	165000	69128854	1826	1826	1826	1826	0
126	20240607	164900	69128854	1826	1826	1826	1826	0
127	20240607	164800	69128854	1826	1826	1826	1826	0
128	20240607	164700	69128854	1826	1826	1826	1826	0
129	20240607	164600	69128854	1826	1826	1826	1826	0
130	20240607	164500	69128854	1826	1826	1826	1826	0
131	20240607	164400	69128854	1826	1826	1826	1826	0
132	20240607	164300	69128854	1826	1826	1826	1826	0
133	20240607	164200	69128854	1826	1826	1826	1826	0
134	20240607	164100	69128854	1826	1826	1826	1826	0
135	20240607	164000	69128854	1826	1826	1826	1826	0
136	20240607	163900	69128854	1826	1826	1826	1826	0
137	20240607	163800	69128854	1826	1826	1826	1826	0
138	20240607	163700	69128854	1826	1826	1826	1826	0
139	20240607	163600	69128854	1826	1826	1826	1826	0
140	20240607	163500	69128854	1826	1826	1826	1826	0
141	20240607	163400	69128854	1826	1826	1826	1826	0
142	20240607	163300	69128854	1826	1826	1826	1826	0
143	20240607	163200	69128854	1826	1826	1826	1826	0
144	20240607	163100	69128854	1826	1826	1826	1826	0
145	20240607	163000	69128854	1826	1826	1826	1826	0
146	20240607	162900	69128854	1826	1826	1826	1826	0
147	20240607	162800	69128854	1826	1826	1826	1826	0
148	20240607	162700	69128854	1826	1826	1826	1826	0
149	20240607	162600	69128854	1826	1826	1826	1826	0
150	20240607	162500	69128854	1826	1826	1826	1826	0
151	20240607	162400	69128854	1826	1826	1826	1826	0
152	20240607	162300	69128854	1826	1826	1826	1826	4339
153	20240607	162200	69128854	1826	1826	1826	1826	0
154	20240607	162100	69128854	1826	1826	1826	1826	0
155	20240607	162000	69128854	1826	1826	1826	1826	0
156	20240607	161900	69128854	1826	1826	1826	1826	0
157	20240607	161800	69128854	1826	1826	1826	1826	0
158	20240607	161700	69128854	1826	1826	1826	1826	0
159	20240607	161600	69128854	1826	1826	1826	1826	0
160	20240607	161500	69128854	1826	1826	1826	1826	0
161	20240607	161400	69128854	1826	1826	1826	1826	0
162	20240607	161300	69128854	1826	1826	1826	1826	0
163	20240607	161200	69128854	1826	1826	1826	1826	0
164	20240607	161100	69128854	1826	1826	1826	1826	0
165	20240607	161000	69128854	1826	1826	1826	1826	0
166	20240607	160900	69128854	1826	1826	1826	1826	0
167	20240607	160800	69128854	1826	1826	1826	1826	0
168	20240607	160700	69128854	1826	1826	1826	1826	0
169	20240607	160600	69128854	1826	1826	1826	1826	0
170	20240607	160500	69128854	1826	1826	1826	1826	0
171	20240607	160400	69128854	1826	1826	1826	1826	0
172	20240607	160300	69128854	1826	1826	1826	1826	0
173	20240607	160200	69128854	1826	1826	1826	1826	0
174	20240607	160100	69128854	1826	1826	1826	1826	0
175	20240607	160000	69128854	1826	1826	1826	1826	0
176	20240607	155900	69128854	1826	1826	1826	1826	0
177	20240607	155800	69128854	1826	1826	1826	1826	0
178	20240607	155700	69128854	1826	1826	1826	1826	0
179	20240607	155600	69128854	1826	1826	1826	1826	0
180	20240607	155500	69128854	1826	1826	1826	1826	0
181	20240607	155400	69128854	1826	1826	1826	1826	0
182	20240607	155300	69128854	1826	1826	1826	1826	4339
183	20240607	155200	69128854	1826	1826	1826	1826	0
184	20240607	155100	69128854	1826	1826	1826	1826	0
185	20240607	155000	69128854	1826	1826	1826	1826	0
186	20240607	154900	69128854	1826	1826	1826	1826	0
187	20240607	154800	69128854	1826	1826	1826	1826	0
188	20240607	154700	69128854	1826	1826	1826	1826	0
189	20240607	154600	69128854	1826	1826	1826	1826	0
190	20240607	154500	69128854	1826	1826	1826	1826	0
191	20240607	154400	69128854	1826	1826	1826	1826	0
192	20240607	154300	69128854	1826	1826	1826	1826	0
193	20240607	154200	69128854	1826	1826	1826	1826	0
194	20240607	154100	69128854	1826	1826	1826	1826	0
195	20240607	154000	69128854	1826	1826	1826	1826	0
196	20240607	153900	69128854	1826	1826	1826	1826	0
197	20240607	153800	69128854	1826	1826	1826	1826	0
198	20240607	153700	69128854	1826	1826	1826	1826	0
199	20240607	153600	69128854	1826	1826	1826	1826	0
200	20240607	153500	69128854	1826	1826	1826	1826	0
201	20240607	153400	69128854	1826	1826	1826	1826	0
202	20240607	153300	69128854	1826	1826	1826	1826	0
203	20240607	153200	69128854	1826	1826	1826	1826	0
204	20240607	153100	69128854	1826	1826	1826	1826	0
205	20240607	153000	69128854	1826	1826	1826	1826	4339
206	20240607	152900	61205840	1871	1871	1871	1871	0
207	20240607	152800	61205840	1871	1871	1871	1871	0
208	20240607	152700	61205840	1871	1871	1871	1871	0
209	20240607	152600	61205840	1871	1871	1871	1871	0
210	20240607	152500	61205840	1871	1871	1871	1871	0
211	20240607	152400	61205840	1871	1871	1871	1871	0
212	20240607	152300	61205840	1871	1871	1871	1871	0
213	20240607	152200	61205840	1871	1871	1871	1871	0
214	20240607	152100	61205840	1871	1871	1871	1871	0
215	20240607	152000	61205840	1871	1871	1871	1871	0
216	20240607	151900	61205840	1871	1871	1871	1871	465
217	20240607	151800	60335825	1872	1872	1872	1872	0
218	20240607	151700	60335825	1872	1874	1874	1872	13
219	20240607	151600	60311466	1874	1875	1875	1874	9
220	20240607	151500	60294599	1874	1877	1877	1874	348
221	20240607	151400	59642440	1879	1880	1880	1879	2
222	20240607	151300	59638681	1881	1881	1881	1881	1
223	20240607	151200	59636800	1879	1872	1879	1868	125
224	20240607	151100	59403239	1879	1872	1880	1869	702
225	20240607	151000	58091167	1869	1881	1881	1868	98
226	20240607	150900	57907983	1883	1883	1883	1883	0
227	20240607	150800	57907983	1883	1883	1883	1883	1
228	20240607	150700	57906100	1868	1868	1868	1868	1169
229	20240607	150600	55722408	1868	1883	1883	1868	727
230	20240607	150500	54359471	1868	1865	1868	1865	881
231	20240607	150400	52714909	1857	1859	1859	1857	626
232	20240607	150300	51551496	1857	1857	1857	1857	1005
233	20240607	150200	49685211	1781	1781	1781	1781	0
234	20240607	150100	49685211	1781	1892	1892	1781	3310
235	20240607	150000	43605277	1893	1893	1893	1893	0
236	20240607	145900	43605277	1893	1893	1893	1893	0
237	20240607	145800	43605277	1893	1893	1893	1893	1
238	20240607	145700	43603384	1893	1893	1893	1893	0
239	20240607	145600	43603384	1893	1893	1893	1893	0
240	20240607	145500	43603384	1893	1893	1893	1893	0
241	20240607	145400	43603384	1893	1893	1893	1893	0
242	20240607	145300	43603384	1893	1893	1893	1893	0
243	20240607	145200	43603384	1893	1893	1893	1893	0
244	20240607	145100	43603384	1893	1893	1893	1893	10
245	20240607	145000	43584454	1893	1893	1893	1893	0
246	20240607	144900	43584454	1893	1893	1893	1893	0
247	20240607	144800	43584454	1893	1893	1893	1893	1
248	20240607	144700	43582561	1885	1892	1892	1885	40
249	20240607	144600	43507118	1894	1894	1894	1894	5
250	20240607	144500	43497648	1894	1894	1894	1894	0
251	20240607	144400	43497648	1894	1894	1894	1894	0
252	20240607	144300	43497648	1894	1894	1894	1894	0
253	20240607	144200	43497648	1894	1894	1894	1894	0
254	20240607	144100	43497648	1894	1894	1894	1894	0
255	20240607	144000	43497648	1894	1894	1894	1894	0
256	20240607	143900	43497648	1894	1894	1894	1894	1
257	20240607	143800	43495754	1894	1894	1894	1894	0
258	20240607	143700	43495754	1894	1894	1894	1894	0
259	20240607	143600	43495754	1894	1894	1894	1894	0
260	20240607	143500	43495754	1894	1894	1894	1894	5
261	20240607	143400	43486284	1894	1894	1894	1894	0
262	20240607	143300	43486284	1894	1894	1894	1894	1
263	20240607	143200	43484390	1894	1894	1894	1894	2
264	20240607	143100	43480602	1894	1894	1894	1894	0
265	20240607	143000	43480602	1894	1894	1894	1894	0
266	20240607	142900	43480602	1894	1894	1894	1894	0
267	20240607	142800	43480602	1894	1894	1894	1894	1
268	20240607	142700	43478708	1894	1894	1894	1894	1
269	20240607	142600	43476814	1886	1894	1894	1886	1170
270	20240607	142500	41268570	1893	1893	1893	1893	0
271	20240607	142400	41268570	1893	1893	1893	1893	0
272	20240607	142300	41268570	1893	1893	1893	1893	0
273	20240607	142200	41268570	1893	1893	1893	1893	0
274	20240607	142100	41268570	1893	1893	1893	1893	0
275	20240607	142000	41268570	1893	1893	1893	1893	0
276	20240607	141900	41268570	1893	1893	1893	1893	0
277	20240607	141800	41268570	1893	1893	1893	1893	0
278	20240607	141700	41268570	1893	1893	1893	1893	0
279	20240607	141600	41268570	1893	1893	1893	1893	0
280	20240607	141500	41268570	1893	1893	1893	1893	0
281	20240607	141400	41268570	1893	1893	1893	1893	0
282	20240607	141300	41268570	1893	1893	1893	1893	0
283	20240607	141200	41268570	1893	1893	1893	1893	0
284	20240607	141100	41268570	1893	1893	1893	1893	0
285	20240607	141000	41268570	1893	1893	1893	1893	0
286	20240607	140900	41268570	1893	1894	1894	1893	54
287	20240607	140800	41166347	1894	1894	1894	1894	0
288	20240607	140700	41166347	1894	1894	1894	1894	0
289	20240607	140600	41166347	1894	1894	1894	1894	0
290	20240607	140500	41166347	1894	1894	1894	1894	0
291	20240607	140400	41166347	1894	1894	1894	1894	0
292	20240607	140300	41166347	1894	1894	1894	1894	0
293	20240607	140200	41166347	1894	1894	1894	1894	0
294	20240607	140100	41166347	1894	1894	1894	1894	0
295	20240607	140000	41166347	1894	1894	1894	1894	0
296	20240607	135900	41166347	1894	1894	1894	1894	0
297	20240607	135800	41166347	1894	1894	1894	1894	0
298	20240607	135700	41166347	1894	1894	1894	1894	1
299	20240607	135600	41164453	1895	1895	1895	1895	0
300	20240607	135500	41164453	1895	1895	1895	1895	0
301	20240607	135400	41164453	1895	1895	1895	1895	0
302	20240607	135300	41164453	1895	1895	1895	1895	0
303	20240607	135200	41164453	1895	1895	1895	1895	0
304	20240607	135100	41164453	1895	1895	1895	1895	9
305	20240607	135000	41147398	1895	1895	1895	1895	0
306	20240607	134900	41147398	1895	1895	1895	1895	0
307	20240607	134800	41147398	1895	1895	1895	1895	1
308	20240607	134700	41145503	1894	1894	1894	1894	0
309	20240607	134600	41145503	1894	1894	1894	1894	0
310	20240607	134500	41145503	1894	1894	1894	1894	0
311	20240607	134400	41145503	1894	1894	1894	1894	0
312	20240607	134300	41145503	1894	1894	1894	1894	0
313	20240607	134200	41145503	1894	1894	1894	1894	0
314	20240607	134100	41145503	1894	1894	1894	1894	0
315	20240607	134000	41145503	1894	1894	1894	1894	0
316	20240607	133900	41145503	1894	1894	1894	1894	0
317	20240607	133800	41145503	1894	1894	1894	1894	0
318	20240607	133700	41145503	1894	1894	1894	1894	0
319	20240607	133600	41145503	1894	1894	1894	1894	1
320	20240607	133500	41143609	1895	1895	1895	1895	0
321	20240607	133400	41143609	1895	1895	1895	1895	0
322	20240607	133300	41143609	1895	1895	1895	1895	0
323	20240607	133200	41143609	1895	1895	1895	1895	0
324	20240607	133100	41143609	1895	1895	1895	1895	0
325	20240607	133000	41143609	1895	1895	1895	1895	0
326	20240607	132900	41143609	1895	1895	1895	1895	0
327	20240607	132800	41143609	1895	1895	1895	1895	0
328	20240607	132700	41143609	1895	1895	1895	1895	0
329	20240607	132600	41143609	1895	1895	1895	1895	0
330	20240607	132500	41143609	1895	1895	1895	1895	0
331	20240607	132400	41143609	1895	1895	1895	1895	0
332	20240607	132300	41143609	1895	1895	1895	1895	0
333	20240607	132200	41143609	1895	1895	1895	1895	0
334	20240607	132100	41143609	1895	1895	1895	1895	166
335	20240607	132000	40829039	1896	1896	1896	1896	1
336	20240607	131900	40827143	1895	1895	1895	1895	3
337	20240607	131800	40821458	1896	1896	1896	1896	0
338	20240607	131700	40821458	1896	1896	1896	1896	0
339	20240607	131600	40821458	1896	1896	1896	1896	0
340	20240607	131500	40821458	1896	1896	1896	1896	0
341	20240607	131400	40821458	1896	1896	1896	1896	0
342	20240607	131300	40821458	1896	1896	1896	1896	0
343	20240607	131200	40821458	1896	1896	1896	1896	0
344	20240607	131100	40821458	1896	1896	1896	1896	0
345	20240607	131000	40821458	1896	1896	1896	1896	5
346	20240607	130900	40811978	1896	1896	1896	1896	0
347	20240607	130800	40811978	1896	1896	1896	1896	101
348	20240607	130700	40620482	1898	1898	1898	1898	2
349	20240607	130600	40616686	1899	1899	1899	1899	0
350	20240607	130500	40616686	1899	1899	1899	1899	0
351	20240607	130400	40616686	1899	1899	1899	1899	0
352	20240607	130300	40616686	1899	1899	1899	1899	1
353	20240607	130200	40614787	1900	1900	1900	1900	0
354	20240607	130100	40614787	1900	1900	1900	1900	0
355	20240607	130000	40614787	1900	1900	1900	1900	1
356	20240607	125900	40612887	1903	1903	1903	1903	0
357	20240607	125800	40612887	1903	1903	1903	1903	0
358	20240607	125700	40612887	1903	1903	1903	1903	5
359	20240607	125600	40603372	1904	1904	1904	1904	0
360	20240607	125500	40603372	1904	1896	1904	1896	266
361	20240607	125400	40099028	1897	1900	1900	1897	202
362	20240607	125300	39715831	1904	1904	1904	1904	70
363	20240607	125200	39582551	1904	1899	1904	1899	3
364	20240607	125100	39576849	1904	1904	1904	1904	1
365	20240607	125000	39574945	1900	1900	1900	1900	986
366	20240607	124900	37701545	1900	1900	1900	1900	15
367	20240607	124800	37673045	1903	1903	1903	1903	0
368	20240607	124700	37673045	1903	1903	1903	1903	30
369	20240607	124600	37615955	1903	1903	1903	1903	277
370	20240607	124500	37088824	1903	1902	1903	1902	224
371	20240607	124400	36662553	1903	1903	1903	1903	0
372	20240607	124300	36662553	1903	1903	1903	1903	100
373	20240607	124200	36472253	1903	1903	1903	1903	0
374	20240607	124100	36472253	1903	1903	1903	1903	1
375	20240607	124000	36470350	1903	1902	1903	1902	2
376	20240607	123900	36466545	1887	1894	1894	1887	602
377	20240607	123800	35329964	1903	1895	1903	1887	103
378	20240607	123700	35135576	1903	1903	1903	1903	0
379	20240607	123600	35135576	1903	1903	1903	1903	0
380	20240607	123500	35135576	1903	1900	1903	1887	102
381	20240607	123400	34943073	1903	1903	1903	1903	0
382	20240607	123300	34943073	1903	1888	1903	1888	34
383	20240607	123200	34878866	1886	1901	1901	1886	400
384	20240607	123100	34123450	1903	1903	1903	1903	0
385	20240607	123000	34123450	1903	1903	1903	1903	0
386	20240607	122900	34123450	1903	1903	1903	1903	1
387	20240607	122800	34121547	1903	1903	1903	1903	220
388	20240607	122700	33702887	1903	1903	1903	1903	5
389	20240607	122600	33693372	1903	1903	1903	1903	0
390	20240607	122500	33693372	1903	1903	1903	1903	1
391	20240607	122400	33691469	1886	1886	1886	1886	0
392	20240607	122300	33691469	1886	1886	1886	1886	0
393	20240607	122200	33691469	1886	1886	1886	1886	0
394	20240607	122100	33691469	1886	1886	1886	1886	0
395	20240607	122000	33691469	1886	1886	1886	1886	0
396	20240607	121900	33691469	1886	1886	1886	1886	0
397	20240607	121800	33691469	1886	1898	1898	1886	100
398	20240607	121700	33502358	1898	1898	1898	1898	0
399	20240607	121600	33502358	1898	1898	1898	1898	0
400	20240607	121500	33502358	1898	1898	1898	1898	0
401	20240607	121400	33502358	1898	1898	1898	1898	0
402	20240607	121300	33502358	1898	1898	1898	1898	0
403	20240607	121200	33502358	1898	1900	1900	1898	204
404	20240607	121100	33114760	1891	1894	1894	1891	10
405	20240607	121000	33095846	1891	1891	1891	1891	0
406	20240607	120900	33095846	1891	1891	1891	1891	0
407	20240607	120800	33095846	1891	1891	1891	1891	0
408	20240607	120700	33095846	1891	1891	1891	1891	0
409	20240607	120600	33095846	1891	1891	1891	1891	0
410	20240607	120500	33095846	1891	1891	1891	1891	0
411	20240607	120400	33095846	1891	1891	1891	1891	0
412	20240607	120300	33095846	1891	1891	1891	1891	0
413	20240607	120200	33095846	1891	1891	1891	1891	0
414	20240607	120100	33095846	1891	1890	1891	1890	116
415	20240607	120000	32876500	1880	1880	1880	1880	0
416	20240607	115900	32876500	1880	1880	1880	1880	0
417	20240607	115800	32876500	1880	1886	1886	1880	2050
418	20240607	115700	29020205	1880	1891	1891	1880	2200
419	20240607	115600	24882983	1890	1891	1891	1890	1500
420	20240607	115500	22046991	1891	1892	1892	1891	300
421	20240607	115400	21479668	1890	1905	1905	1890	520
422	20240607	115300	20491547	1906	1906	1906	1906	0
423	20240607	115200	20491547	1906	1906	1906	1906	2
424	20240607	115100	20487735	1906	1906	1906	1906	0
425	20240607	115000	20487735	1906	1906	1906	1906	0
426	20240607	114900	20487735	1906	1906	1906	1906	0
427	20240607	114800	20487735	1906	1906	1906	1906	0
428	20240607	114700	20487735	1906	1906	1906	1906	10
429	20240607	114600	20468675	1905	1905	1905	1905	0
430	20240607	114500	20468675	1905	1905	1905	1905	0
431	20240607	114400	20468675	1905	1905	1905	1905	1
432	20240607	114300	20466770	1905	1907	1907	1905	3
433	20240607	114200	20461052	1909	1909	1909	1909	0
434	20240607	114100	20461052	1909	1909	1909	1909	0
435	20240607	114000	20461052	1909	1909	1909	1909	0
436	20240607	113900	20461052	1909	1909	1909	1909	0
437	20240607	113800	20461052	1909	1909	1909	1909	1
438	20240607	113700	20459143	1908	1908	1908	1908	1
439	20240607	113600	20457235	1907	1907	1907	1907	0
440	20240607	113500	20457235	1907	1908	1908	1907	2
441	20240607	113400	20453420	1906	1906	1906	1906	1
442	20240607	113300	20451514	1907	1907	1907	1907	0
443	20240607	113200	20451514	1907	1907	1907	1907	1
444	20240607	113100	20449607	1908	1908	1908	1908	1
445	20240607	113000	20447699	1908	1908	1908	1908	0
446	20240607	112900	20447699	1908	1908	1908	1908	0
447	20240607	112800	20447699	1908	1908	1908	1908	0
448	20240607	112700	20447699	1908	1908	1908	1908	1
449	20240607	112600	20445791	1900	1901	1901	1900	500
450	20240607	112500	19495790	1900	1910	1910	1900	610
451	20240607	112400	18336639	1909	1909	1909	1909	0
452	20240607	112300	18336639	1909	1911	1911	1909	500
453	20240607	112200	17382137	1911	1911	1911	1911	0
454	20240607	112100	17382137	1911	1911	1911	1911	0
455	20240607	112000	17382137	1911	1911	1911	1911	0
456	20240607	111900	17382137	1911	1911	1911	1911	0
457	20240607	111800	17382137	1911	1911	1911	1911	201
458	20240607	111700	16998026	1910	1910	1910	1910	36
459	20240607	111600	16929266	1909	1909	1909	1909	0
460	20240607	111500	16929266	1909	1909	1909	1909	10
461	20240607	111400	16910176	1909	1909	1909	1909	9
462	20240607	111300	16892995	1900	1908	1908	1900	49
463	20240607	111200	16799829	1909	1909	1909	1909	0
464	20240607	111100	16799829	1909	1909	1909	1909	1
465	20240607	111000	16797920	1909	1909	1909	1909	0
466	20240607	110900	16797920	1909	1909	1909	1909	0
467	20240607	110800	16797920	1909	1909	1909	1909	3
468	20240607	110700	16792193	1910	1910	1910	1910	3
469	20240607	110600	16786463	1911	1911	1911	1911	0
470	20240607	110500	16786463	1911	1911	1911	1911	0
471	20240607	110400	16786463	1911	1911	1911	1911	0
472	20240607	110300	16786463	1911	1911	1911	1911	0
473	20240607	110200	16786463	1911	1911	1911	1911	0
474	20240607	110100	16786463	1911	1911	1911	1911	4
475	20240607	110000	16778819	1911	1911	1911	1911	0
476	20240607	105900	16778819	1911	1911	1911	1911	0
477	20240607	105800	16778819	1911	1911	1911	1911	0
478	20240607	105700	16778819	1911	1911	1911	1911	0
479	20240607	105600	16778819	1911	1911	1911	1911	0
480	20240607	105500	16778819	1911	1911	1911	1911	0
481	20240607	105400	16778819	1911	1911	1911	1911	0
482	20240607	105300	16778819	1911	1911	1911	1911	3
483	20240607	105200	16773086	1911	1911	1911	1911	0
484	20240607	105100	16773086	1911	1911	1911	1911	1
485	20240607	105000	16771175	1911	1911	1911	1911	0
486	20240607	104900	16771175	1911	1911	1911	1911	1
487	20240607	104800	16769264	1911	1911	1911	1911	0
488	20240607	104700	16769264	1911	1911	1911	1911	0
489	20240607	104600	16769264	1911	1911	1911	1911	0
490	20240607	104500	16769264	1911	1911	1911	1911	0
491	20240607	104400	16769264	1911	1911	1911	1911	95
492	20240607	104300	16587719	1911	1911	1911	1911	5
493	20240607	104200	16578164	1911	1911	1911	1911	0
494	20240607	104100	16578164	1911	1911	1911	1911	0
495	20240607	104000	16578164	1911	1911	1911	1911	103
496	20240607	103900	16381331	1911	1911	1911	1911	0
497	20240607	103800	16381331	1911	1911	1911	1911	204
498	20240607	103700	15991487	1911	1911	1911	1911	8
499	20240607	103600	15976199	1911	1911	1911	1911	0
500	20240607	103500	15976199	1911	1912	1912	1911	18
501	20240607	103400	15941785	1912	1912	1912	1912	0
502	20240607	103300	15941785	1912	1912	1912	1912	0
503	20240607	103200	15941785	1912	1912	1912	1912	3
504	20240607	103100	15936049	1912	1912	1912	1912	0
505	20240607	103000	15936049	1912	1912	1912	1912	21
506	20240607	102900	15895897	1904	1904	1904	1904	0
507	20240607	102800	15895897	1904	1904	1904	1904	0
508	20240607	102700	15895897	1904	1904	1904	1904	25
509	20240607	102600	15848297	1904	1904	1904	1904	0
510	20240607	102500	15848297	1904	1904	1904	1904	632
511	20240607	102400	14644969	1904	1904	1904	1904	86
512	20240607	102300	14481225	1904	1904	1904	1904	0
513	20240607	102200	14481225	1904	1904	1904	1904	0
514	20240607	102100	14481225	1904	1904	1904	1904	46
515	20240607	102000	14393641	1904	1904	1904	1904	35
516	20240607	101900	14327001	1903	1903	1903	1903	0
517	20240607	101800	14327001	1903	1903	1903	1903	0
518	20240607	101700	14327001	1903	1903	1903	1903	1
519	20240607	101600	14325098	1904	1904	1904	1904	0
520	20240607	101500	14325098	1904	1904	1904	1904	0
521	20240607	101400	14325098	1904	1904	1904	1904	0
522	20240607	101300	14325098	1904	1904	1904	1904	1
523	20240607	101200	14323194	1905	1911	1911	1905	20
524	20240607	101100	14285047	1912	1912	1912	1912	1
525	20240607	101000	14283135	1913	1913	1913	1913	0
526	20240607	100900	14283135	1913	1913	1913	1913	0
527	20240607	100800	14283135	1913	1908	1913	1908	1016
528	20240607	100700	12339582	1907	1907	1907	1907	1
529	20240607	100600	12337675	1905	1905	1905	1905	0
530	20240607	100500	12337675	1905	1905	1905	1905	0
531	20240607	100400	12337675	1905	1894	1907	1894	156
532	20240607	100300	12042067	1894	1908	1908	1894	27
533	20240607	100200	11990592	1908	1908	1908	1908	0
534	20240607	100100	11990592	1908	1908	1908	1908	0
535	20240607	100000	11990592	1908	1908	1908	1908	0
536	20240607	095900	11990592	1908	1908	1908	1908	1
537	20240607	095800	11988684	1908	1908	1908	1908	0
538	20240607	095700	11988684	1908	1908	1908	1908	0
539	20240607	095600	11988684	1908	1909	1909	1908	13
540	20240607	095500	11963869	1909	1910	1910	1909	2
541	20240607	095400	11960050	1911	1911	1911	1911	12
542	20240607	095300	11937118	1911	1911	1911	1911	1
543	20240607	095200	11935207	1909	1910	1910	1909	2
544	20240607	095100	11931388	1892	1892	1892	1892	20
545	20240607	095000	11893548	1869	1911	1911	1869	232
546	20240607	094900	11456070	1911	1912	1912	1911	2
547	20240607	094800	11452247	1912	1912	1912	1912	11
548	20240607	094700	11431215	1912	1912	1912	1912	1
549	20240607	094600	11429303	1910	1910	1910	1910	23
550	20240607	094500	11385373	1910	1910	1910	1910	3
551	20240607	094400	11379643	1910	1910	1910	1910	2
552	20240607	094300	11375823	1907	1907	1907	1907	0
553	20240607	094200	11375823	1907	1909	1909	1907	4
554	20240607	094100	11368190	1907	1907	1907	1907	0
555	20240607	094000	11368190	1907	1907	1907	1907	0
556	20240607	093900	11368190	1907	1908	1908	1907	3
557	20240607	093800	11362467	1908	1911	1911	1908	4
558	20240607	093700	11354829	1912	1900	1912	1897	81
559	20240607	093600	11201151	1897	1903	1913	1897	798
560	20240607	093500	9674771	1903	1903	1903	1903	1
561	20240607	093400	9672868	1894	1894	1894	1894	1155
562	20240607	093300	7485298	1894	1894	1894	1894	116
563	20240607	093200	7265594	1893	1903	1903	1893	500
564	20240607	093100	6318962	1904	1904	1904	1904	0
565	20240607	093000	6318962	1904	1906	1906	1904	30
566	20240607	092900	6261828	1907	1905	1911	1905	7
567	20240607	092800	6248473	1905	1911	1911	1905	85
568	20240607	092700	6086497	1911	1911	1911	1911	45
569	20240607	092600	6000502	1912	1912	1912	1912	100
570	20240607	092500	5809302	1909	1909	1909	1909	0
571	20240607	092400	5809302	1909	1909	1909	1909	0
572	20240607	092300	5809302	1909	1911	1911	1909	28
573	20240607	092200	5755820	1912	1912	1912	1912	100
574	20240607	092100	5564620	1912	1912	1912	1912	20
575	20240607	092000	5526380	1912	1912	1912	1912	0
576	20240607	091900	5526380	1912	1912	1912	1912	15
577	20240607	091800	5497700	1911	1912	1912	1911	5
578	20240607	091700	5488141	1913	1913	1913	1913	10
579	20240607	091600	5469011	1913	1913	1913	1913	500
580	20240607	091500	4512511	1913	1913	1913	1913	1
581	20240607	091400	4510598	1913	1914	1914	1913	5
582	20240607	091300	4501032	1914	1914	1914	1914	0
583	20240607	091200	4501032	1914	1914	1914	1914	0
584	20240607	091100	4501032	1914	1915	1915	1914	3
585	20240607	091000	4495289	1914	1916	1916	1914	3
586	20240607	090900	4489544	1917	1917	1917	1917	0
587	20240607	090800	4489544	1917	1921	1921	1917	5
588	20240607	090700	4479949	1922	1922	1922	1922	3
589	20240607	090600	4474183	1923	1924	1924	1923	2
590	20240607	090500	4470336	1924	1924	1925	1924	1717
591	20240607	090400	1166667	1924	1924	1924	1924	1
592	20240607	090300	1164743	1925	1926	1926	1925	2
593	20240607	090200	1160892	1927	1920	1930	1904	62
594	20240607	090100	1041348	1932	1932	1932	1932	3
595	20240607	090000	1035552	1932	1932	1932	1932	536