KissMeData/009440/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	184600	34988221	1899	1899	1899	1899	160
3	20240614	184500	34988221	1899	1899	1899	1899	0
4	20240614	184400	34988221	1899	1899	1899	1899	0
5	20240614	184300	34988221	1899	1899	1899	1899	0
6	20240614	184200	34988221	1899	1899	1899	1899	0
7	20240614	184100	34988221	1899	1899	1899	1899	0
8	20240614	184000	34988221	1899	1899	1899	1899	0
9	20240614	183900	34988221	1899	1899	1899	1899	0
10	20240614	183800	34988221	1899	1899	1899	1899	0
11	20240614	183700	34988221	1899	1899	1899	1899	0
12	20240614	183600	34988221	1899	1899	1899	1899	0
13	20240614	183500	34988221	1899	1899	1899	1899	0
14	20240614	183400	34988221	1899	1899	1899	1899	0
15	20240614	183300	34988221	1899	1899	1899	1899	0
16	20240614	183200	34988221	1899	1899	1899	1899	0
17	20240614	183100	34988221	1899	1899	1899	1899	0
18	20240614	183000	34988221	1899	1899	1899	1899	0
19	20240614	182900	34988221	1899	1899	1899	1899	0
20	20240614	182800	34988221	1899	1899	1899	1899	0
21	20240614	182700	34988221	1899	1899	1899	1899	0
22	20240614	182600	34988221	1899	1899	1899	1899	0
23	20240614	182500	34988221	1899	1899	1899	1899	0
24	20240614	182400	34988221	1899	1899	1899	1899	0
25	20240614	182300	34988221	1899	1899	1899	1899	0
26	20240614	182200	34988221	1899	1899	1899	1899	0
27	20240614	182100	34988221	1899	1899	1899	1899	0
28	20240614	182000	34988221	1899	1899	1899	1899	0
29	20240614	181900	34988221	1899	1899	1899	1899	0
30	20240614	181800	34988221	1899	1899	1899	1899	0
31	20240614	181700	34988221	1899	1899	1899	1899	0
32	20240614	181600	34988221	1899	1899	1899	1899	160
33	20240614	181500	34988221	1899	1899	1899	1899	0
34	20240614	181400	34988221	1899	1899	1899	1899	0
35	20240614	181300	34988221	1899	1899	1899	1899	0
36	20240614	181200	34988221	1899	1899	1899	1899	0
37	20240614	181100	34988221	1899	1899	1899	1899	0
38	20240614	181000	34988221	1899	1899	1899	1899	0
39	20240614	180900	34988221	1899	1899	1899	1899	0
40	20240614	180800	34988221	1899	1899	1899	1899	0
41	20240614	180700	34988221	1899	1899	1899	1899	0
42	20240614	180600	34988221	1899	1899	1899	1899	0
43	20240614	180500	34988221	1899	1899	1899	1899	0
44	20240614	180400	34988221	1899	1899	1899	1899	0
45	20240614	180300	34988221	1899	1899	1899	1899	0
46	20240614	180200	34988221	1899	1899	1899	1899	0
47	20240614	180100	34988221	1899	1899	1899	1899	0
48	20240614	180000	34988221	1899	1899	1899	1899	0
49	20240614	175900	34988221	1899	1899	1899	1899	0
50	20240614	175800	34988221	1899	1899	1899	1899	0
51	20240614	175700	34988221	1899	1899	1899	1899	0
52	20240614	175600	34988221	1899	1899	1899	1899	0
53	20240614	175500	34988221	1899	1899	1899	1899	0
54	20240614	175400	34988221	1899	1899	1899	1899	0
55	20240614	175300	34988221	1899	1899	1899	1899	0
56	20240614	175200	34988221	1899	1899	1899	1899	0
57	20240614	175100	34988221	1899	1899	1899	1899	0
58	20240614	175000	34988221	1899	1899	1899	1899	0
59	20240614	174900	34988221	1899	1899	1899	1899	0
60	20240614	174800	34988221	1899	1899	1899	1899	0
61	20240614	174700	34988221	1899	1899	1899	1899	0
62	20240614	174600	34988221	1899	1899	1899	1899	160
63	20240614	174500	34988221	1899	1899	1899	1899	0
64	20240614	174400	34988221	1899	1899	1899	1899	0
65	20240614	174300	34988221	1899	1899	1899	1899	0
66	20240614	174200	34988221	1899	1899	1899	1899	0
67	20240614	174100	34988221	1899	1899	1899	1899	0
68	20240614	174000	34988221	1899	1899	1899	1899	0
69	20240614	173900	34988221	1899	1899	1899	1899	0
70	20240614	173800	34988221	1899	1899	1899	1899	0
71	20240614	173700	34988221	1899	1899	1899	1899	0
72	20240614	173600	34988221	1899	1899	1899	1899	0
73	20240614	173500	34988221	1899	1899	1899	1899	0
74	20240614	173400	34988221	1899	1899	1899	1899	0
75	20240614	173300	34988221	1899	1899	1899	1899	0
76	20240614	173200	34988221	1899	1899	1899	1899	0
77	20240614	173100	34988221	1899	1899	1899	1899	0
78	20240614	173000	34988221	1899	1899	1899	1899	0
79	20240614	172900	34988221	1899	1899	1899	1899	0
80	20240614	172800	34988221	1899	1899	1899	1899	0
81	20240614	172700	34988221	1899	1899	1899	1899	0
82	20240614	172600	34988221	1899	1899	1899	1899	0
83	20240614	172500	34988221	1899	1899	1899	1899	0
84	20240614	172400	34988221	1899	1899	1899	1899	0
85	20240614	172300	34988221	1899	1899	1899	1899	0
86	20240614	172200	34988221	1899	1899	1899	1899	0
87	20240614	172100	34988221	1899	1899	1899	1899	0
88	20240614	172000	34988221	1899	1899	1899	1899	0
89	20240614	171900	34988221	1899	1899	1899	1899	0
90	20240614	171800	34988221	1899	1899	1899	1899	0
91	20240614	171700	34988221	1899	1899	1899	1899	0
92	20240614	171600	34988221	1899	1899	1899	1899	160
93	20240614	171500	34988221	1899	1899	1899	1899	0
94	20240614	171400	34988221	1899	1899	1899	1899	0
95	20240614	171300	34988221	1899	1899	1899	1899	0
96	20240614	171200	34988221	1899	1899	1899	1899	0
97	20240614	171100	34988221	1899	1899	1899	1899	0
98	20240614	171000	34988221	1899	1899	1899	1899	0
99	20240614	170900	34988221	1899	1899	1899	1899	0
100	20240614	170800	34988221	1899	1899	1899	1899	0
101	20240614	170700	34988221	1899	1899	1899	1899	0
102	20240614	170600	34988221	1899	1899	1899	1899	0
103	20240614	170500	34988221	1899	1899	1899	1899	0
104	20240614	170400	34988221	1899	1899	1899	1899	0
105	20240614	170300	34988221	1899	1899	1899	1899	0
106	20240614	170200	34988221	1899	1899	1899	1899	0
107	20240614	170100	34988221	1899	1899	1899	1899	0
108	20240614	170000	34988221	1899	1899	1899	1899	0
109	20240614	165900	34988221	1899	1899	1899	1899	0
110	20240614	165800	34988221	1899	1899	1899	1899	0
111	20240614	165700	34988221	1899	1899	1899	1899	0
112	20240614	165600	34988221	1899	1899	1899	1899	0
113	20240614	165500	34988221	1899	1899	1899	1899	0
114	20240614	165400	34988221	1899	1899	1899	1899	0
115	20240614	165300	34988221	1899	1899	1899	1899	0
116	20240614	165200	34988221	1899	1899	1899	1899	0
117	20240614	165100	34988221	1899	1899	1899	1899	0
118	20240614	165000	34988221	1899	1899	1899	1899	0
119	20240614	164900	34988221	1899	1899	1899	1899	0
120	20240614	164800	34988221	1899	1899	1899	1899	0
121	20240614	164700	34988221	1899	1899	1899	1899	0
122	20240614	164600	34988221	1899	1899	1899	1899	160
123	20240614	164500	34988221	1899	1899	1899	1899	0
124	20240614	164400	34988221	1899	1899	1899	1899	0
125	20240614	164300	34988221	1899	1899	1899	1899	0
126	20240614	164200	34988221	1899	1899	1899	1899	0
127	20240614	164100	34988221	1899	1899	1899	1899	0
128	20240614	164000	34988221	1899	1899	1899	1899	0
129	20240614	163900	34988221	1899	1899	1899	1899	0
130	20240614	163800	34988221	1899	1899	1899	1899	0
131	20240614	163700	34988221	1899	1899	1899	1899	0
132	20240614	163600	34988221	1899	1899	1899	1899	0
133	20240614	163500	34988221	1899	1899	1899	1899	0
134	20240614	163400	34988221	1899	1899	1899	1899	0
135	20240614	163300	34988221	1899	1899	1899	1899	0
136	20240614	163200	34988221	1899	1899	1899	1899	0
137	20240614	163100	34988221	1899	1899	1899	1899	0
138	20240614	163000	34988221	1899	1899	1899	1899	0
139	20240614	162900	34988221	1899	1899	1899	1899	0
140	20240614	162800	34988221	1899	1899	1899	1899	0
141	20240614	162700	34988221	1899	1899	1899	1899	0
142	20240614	162600	34988221	1899	1899	1899	1899	0
143	20240614	162500	34988221	1899	1899	1899	1899	0
144	20240614	162400	34988221	1899	1899	1899	1899	0
145	20240614	162300	34988221	1899	1899	1899	1899	0
146	20240614	162200	34988221	1899	1899	1899	1899	0
147	20240614	162100	34988221	1899	1899	1899	1899	0
148	20240614	162000	34988221	1899	1899	1899	1899	0
149	20240614	161900	34988221	1899	1899	1899	1899	0
150	20240614	161800	34988221	1899	1899	1899	1899	0
151	20240614	161700	34988221	1899	1899	1899	1899	0
152	20240614	161600	34988221	1899	1899	1899	1899	160
153	20240614	161500	34988221	1899	1899	1899	1899	0
154	20240614	161400	34988221	1899	1899	1899	1899	0
155	20240614	161300	34988221	1899	1899	1899	1899	0
156	20240614	161200	34988221	1899	1899	1899	1899	0
157	20240614	161100	34988221	1899	1899	1899	1899	0
158	20240614	161000	34988221	1899	1899	1899	1899	0
159	20240614	160900	34988221	1899	1899	1899	1899	0
160	20240614	160800	34988221	1899	1899	1899	1899	0
161	20240614	160700	34988221	1899	1899	1899	1899	0
162	20240614	160600	34988221	1899	1899	1899	1899	0
163	20240614	160500	34988221	1899	1899	1899	1899	0
164	20240614	160400	34988221	1899	1899	1899	1899	0
165	20240614	160300	34988221	1899	1899	1899	1899	0
166	20240614	160200	34988221	1899	1899	1899	1899	0
167	20240614	160100	34988221	1899	1899	1899	1899	0
168	20240614	160000	34988221	1899	1899	1899	1899	0
169	20240614	155900	34988221	1899	1899	1899	1899	0
170	20240614	155800	34988221	1899	1899	1899	1899	0
171	20240614	155700	34988221	1899	1899	1899	1899	0
172	20240614	155600	34988221	1899	1899	1899	1899	0
173	20240614	155500	34988221	1899	1899	1899	1899	0
174	20240614	155400	34988221	1899	1899	1899	1899	0
175	20240614	155300	34988221	1899	1899	1899	1899	0
176	20240614	155200	34988221	1899	1899	1899	1899	0
177	20240614	155100	34988221	1899	1899	1899	1899	0
178	20240614	155000	34988221	1899	1899	1899	1899	0
179	20240614	154900	34988221	1899	1899	1899	1899	0
180	20240614	154800	34988221	1899	1899	1899	1899	0
181	20240614	154700	34988221	1899	1899	1899	1899	0
182	20240614	154600	34988221	1899	1899	1899	1899	160
183	20240614	154500	34988221	1899	1899	1899	1899	0
184	20240614	154400	34988221	1899	1899	1899	1899	0
185	20240614	154300	34988221	1899	1899	1899	1899	0
186	20240614	154200	34988221	1899	1899	1899	1899	0
187	20240614	154100	34988221	1899	1899	1899	1899	0
188	20240614	154000	34988221	1899	1899	1899	1899	0
189	20240614	153900	34988221	1899	1899	1899	1899	0
190	20240614	153800	34988221	1899	1899	1899	1899	0
191	20240614	153700	34988221	1899	1899	1899	1899	0
192	20240614	153600	34988221	1899	1899	1899	1899	0
193	20240614	153500	34988221	1899	1899	1899	1899	0
194	20240614	153400	34988221	1899	1899	1899	1899	0
195	20240614	153300	34988221	1899	1899	1899	1899	0
196	20240614	153200	34988221	1899	1899	1899	1899	0
197	20240614	153100	34988221	1899	1899	1899	1899	0
198	20240614	153000	34988221	1899	1899	1899	1899	160
199	20240614	152900	34684381	1901	1901	1901	1901	0
200	20240614	152800	34684381	1901	1901	1901	1901	0
201	20240614	152700	34684381	1901	1901	1901	1901	0
202	20240614	152600	34684381	1901	1901	1901	1901	0
203	20240614	152500	34684381	1901	1901	1901	1901	0
204	20240614	152400	34684381	1901	1901	1901	1901	0
205	20240614	152300	34684381	1901	1901	1901	1901	0
206	20240614	152200	34684381	1901	1901	1901	1901	0
207	20240614	152100	34684381	1901	1901	1901	1901	0
208	20240614	152000	34684381	1901	1901	1901	1901	0
209	20240614	151900	34684381	1901	1901	1901	1901	0
210	20240614	151800	34684381	1901	1901	1901	1901	0
211	20240614	151700	34684381	1901	1901	1901	1901	100
212	20240614	151600	34494281	1881	1881	1881	1881	0
213	20240614	151500	34494281	1881	1889	1903	1881	104
214	20240614	151400	34298407	1902	1902	1902	1902	0
215	20240614	151300	34298407	1902	1902	1902	1902	0
216	20240614	151200	34298407	1902	1902	1902	1902	1
217	20240614	151100	34296505	1888	1888	1888	1888	0
218	20240614	151000	34296505	1888	1888	1888	1888	0
219	20240614	150900	34296505	1888	1888	1888	1888	0
220	20240614	150800	34296505	1888	1888	1888	1888	0
221	20240614	150700	34296505	1888	1888	1888	1888	10
222	20240614	150600	34277625	1879	1879	1879	1879	79
223	20240614	150500	34129184	1879	1879	1879	1879	50
224	20240614	150400	34035234	1879	1879	1879	1879	21
225	20240614	150300	33995775	1878	1878	1878	1878	0
226	20240614	150200	33995775	1878	1878	1878	1878	0
227	20240614	150100	33995775	1878	1878	1878	1878	0
228	20240614	150000	33995775	1878	1878	1878	1878	0
229	20240614	145900	33995775	1878	1878	1878	1878	0
230	20240614	145800	33995775	1878	1888	1888	1878	11
231	20240614	145700	33975053	1878	1878	1878	1878	0
232	20240614	145600	33975053	1878	1878	1878	1878	0
233	20240614	145500	33975053	1878	1879	1879	1878	46
234	20240614	145400	33888661	1880	1880	1880	1880	53
235	20240614	145300	33789021	1880	1886	1886	1880	283
236	20240614	145200	33256542	1887	1887	1887	1887	1
237	20240614	145100	33254655	1888	1888	1888	1888	0
238	20240614	145000	33254655	1888	1888	1888	1888	1
239	20240614	144900	33252767	1888	1888	1888	1888	10
240	20240614	144800	33233887	1888	1888	1888	1888	120
241	20240614	144700	33007327	1888	1888	1888	1888	0
242	20240614	144600	33007327	1888	1888	1888	1888	0
243	20240614	144500	33007327	1888	1888	1888	1888	0
244	20240614	144400	33007327	1888	1888	1888	1888	0
245	20240614	144300	33007327	1888	1888	1888	1888	0
246	20240614	144200	33007327	1888	1890	1890	1888	40
247	20240614	144100	32931799	1890	1890	1890	1890	0
248	20240614	144000	32931799	1890	1890	1890	1890	0
249	20240614	143900	32931799	1890	1891	1891	1890	280
250	20240614	143800	32402591	1891	1891	1891	1891	240
251	20240614	143700	31948751	1898	1898	1898	1898	0
252	20240614	143600	31948751	1898	1898	1898	1898	20
253	20240614	143500	31910791	1898	1898	1898	1898	0
254	20240614	143400	31910791	1898	1898	1898	1898	100
255	20240614	143300	31720991	1897	1900	1900	1897	159
256	20240614	143200	31418896	1900	1913	1913	1900	29
257	20240614	143100	31363770	1913	1913	1913	1913	50
258	20240614	143000	31268120	1914	1914	1914	1914	0
259	20240614	142900	31268120	1914	1914	1914	1914	0
260	20240614	142800	31268120	1914	1914	1914	1914	0
261	20240614	142700	31268120	1914	1914	1914	1914	0
262	20240614	142600	31268120	1914	1914	1914	1914	0
263	20240614	142500	31268120	1914	1914	1914	1914	0
264	20240614	142400	31268120	1914	1914	1914	1914	0
265	20240614	142300	31268120	1914	1914	1914	1914	0
266	20240614	142200	31268120	1914	1914	1914	1914	0
267	20240614	142100	31268120	1914	1914	1914	1914	0
268	20240614	142000	31268120	1914	1914	1914	1914	0
269	20240614	141900	31268120	1914	1914	1914	1914	0
270	20240614	141800	31268120	1914	1914	1914	1914	0
271	20240614	141700	31268120	1914	1914	1914	1914	0
272	20240614	141600	31268120	1914	1914	1914	1914	0
273	20240614	141500	31268120	1914	1914	1914	1914	0
274	20240614	141400	31268120	1914	1914	1914	1914	0
275	20240614	141300	31268120	1914	1914	1914	1914	0
276	20240614	141200	31268120	1914	1914	1914	1914	0
277	20240614	141100	31268120	1914	1914	1914	1914	0
278	20240614	141000	31268120	1914	1914	1914	1914	0
279	20240614	140900	31268120	1914	1914	1914	1914	0
280	20240614	140800	31268120	1914	1914	1914	1914	0
281	20240614	140700	31268120	1914	1914	1914	1914	0
282	20240614	140600	31268120	1914	1914	1914	1914	0
283	20240614	140500	31268120	1914	1914	1914	1914	4
284	20240614	140400	31260464	1916	1916	1916	1916	0
285	20240614	140300	31260464	1916	1916	1916	1916	0
286	20240614	140200	31260464	1916	1916	1916	1916	0
287	20240614	140100	31260464	1916	1916	1916	1916	0
288	20240614	140000	31260464	1916	1916	1916	1916	1
289	20240614	135900	31258548	1917	1911	1917	1911	10
290	20240614	135800	31239420	1900	1900	1900	1900	0
291	20240614	135700	31239420	1900	1900	1900	1900	0
292	20240614	135600	31239420	1900	1900	1900	1900	0
293	20240614	135500	31239420	1900	1900	1900	1900	0
294	20240614	135400	31239420	1900	1900	1900	1900	0
295	20240614	135300	31239420	1900	1900	1900	1900	0
296	20240614	135200	31239420	1900	1900	1900	1900	0
297	20240614	135100	31239420	1900	1900	1900	1900	0
298	20240614	135000	31239420	1900	1900	1900	1900	0
299	20240614	134900	31239420	1900	1900	1900	1900	0
300	20240614	134800	31239420	1900	1900	1900	1900	16
301	20240614	134700	31209020	1911	1911	1911	1911	0
302	20240614	134600	31209020	1911	1911	1911	1911	0
303	20240614	134500	31209020	1911	1911	1911	1911	0
304	20240614	134400	31209020	1911	1911	1911	1911	1
305	20240614	134300	31207109	1911	1911	1911	1911	0
306	20240614	134200	31207109	1911	1911	1911	1911	0
307	20240614	134100	31207109	1911	1911	1911	1911	0
308	20240614	134000	31207109	1911	1911	1911	1911	0
309	20240614	133900	31207109	1911	1911	1911	1911	1
310	20240614	133800	31205198	1911	1911	1911	1911	0
311	20240614	133700	31205198	1911	1911	1911	1911	1
312	20240614	133600	31203287	1907	1907	1907	1907	0
313	20240614	133500	31203287	1907	1907	1907	1907	0
314	20240614	133400	31203287	1907	1907	1907	1907	0
315	20240614	133300	31203287	1907	1907	1907	1907	0
316	20240614	133200	31203287	1907	1897	1907	1897	61
317	20240614	133100	31087560	1890	1896	1896	1890	45
318	20240614	133000	31002435	1897	1897	1897	1897	0
319	20240614	132900	31002435	1897	1897	1897	1897	0
320	20240614	132800	31002435	1897	1897	1897	1897	0
321	20240614	132700	31002435	1897	1897	1897	1897	0
322	20240614	132600	31002435	1897	1902	1902	1897	470
323	20240614	132500	30110814	1915	1915	1915	1915	1
324	20240614	132400	30108899	1903	1906	1906	1903	520
325	20240614	132300	29119307	1907	1907	1907	1907	0
326	20240614	132200	29119307	1907	1910	1910	1907	308
327	20240614	132100	28531945	1911	1911	1911	1911	0
328	20240614	132000	28531945	1911	1911	1911	1911	48
329	20240614	131900	28440217	1912	1912	1912	1912	29
330	20240614	131800	28384769	1912	1916	1916	1912	32
331	20240614	131700	28323563	1917	1917	1917	1917	0
332	20240614	131600	28323563	1917	1917	1917	1917	4
333	20240614	131500	28315895	1918	1918	1918	1918	1
334	20240614	131400	28313977	1919	1919	1919	1919	0
335	20240614	131300	28313977	1919	1919	1919	1919	0
336	20240614	131200	28313977	1919	1919	1919	1919	0
337	20240614	131100	28313977	1919	1919	1919	1919	0
338	20240614	131000	28313977	1919	1919	1919	1919	0
339	20240614	130900	28313977	1919	1919	1919	1919	0
340	20240614	130800	28313977	1919	1919	1919	1919	0
341	20240614	130700	28313977	1919	1919	1919	1919	0
342	20240614	130600	28313977	1919	1919	1919	1919	0
343	20240614	130500	28313977	1919	1919	1919	1919	0
344	20240614	130400	28313977	1919	1919	1919	1919	1
345	20240614	130300	28312058	1920	1920	1920	1920	0
346	20240614	130200	28312058	1920	1920	1920	1920	1
347	20240614	130100	28310138	1920	1920	1920	1920	0
348	20240614	130000	28310138	1920	1920	1920	1920	0
349	20240614	125900	28310138	1920	1920	1920	1920	0
350	20240614	125800	28310138	1920	1920	1920	1920	0
351	20240614	125700	28310138	1920	1920	1920	1920	0
352	20240614	125600	28310138	1920	1920	1920	1920	0
353	20240614	125500	28310138	1920	1920	1920	1920	0
354	20240614	125400	28310138	1920	1920	1920	1920	0
355	20240614	125300	28310138	1920	1921	1921	1920	2
356	20240614	125200	28306297	1920	1920	1920	1920	0
357	20240614	125100	28306297	1920	1920	1920	1920	0
358	20240614	125000	28306297	1920	1920	1920	1920	0
359	20240614	124900	28306297	1920	1920	1920	1920	0
360	20240614	124800	28306297	1920	1920	1920	1920	0
361	20240614	124700	28306297	1920	1920	1920	1920	0
362	20240614	124600	28306297	1920	1920	1920	1920	0
363	20240614	124500	28306297	1920	1920	1920	1920	0
364	20240614	124400	28306297	1920	1920	1920	1920	0
365	20240614	124300	28306297	1920	1920	1920	1920	0
366	20240614	124200	28306297	1920	1920	1920	1920	0
367	20240614	124100	28306297	1920	1920	1920	1920	0
368	20240614	124000	28306297	1920	1920	1920	1920	1
369	20240614	123900	28304377	1921	1921	1921	1921	1
370	20240614	123800	28302456	1921	1921	1921	1921	0
371	20240614	123700	28302456	1921	1921	1921	1921	0
372	20240614	123600	28302456	1921	1921	1921	1921	0
373	20240614	123500	28302456	1921	1921	1921	1921	0
374	20240614	123400	28302456	1921	1921	1921	1921	0
375	20240614	123300	28302456	1921	1921	1921	1921	0
376	20240614	123200	28302456	1921	1921	1921	1921	0
377	20240614	123100	28302456	1921	1921	1921	1921	0
378	20240614	123000	28302456	1921	1921	1921	1921	0
379	20240614	122900	28302456	1921	1921	1921	1921	0
380	20240614	122800	28302456	1921	1922	1922	1921	2
381	20240614	122700	28298613	1921	1921	1921	1921	0
382	20240614	122600	28298613	1921	1921	1921	1921	0
383	20240614	122500	28298613	1921	1921	1921	1921	0
384	20240614	122400	28298613	1921	1921	1921	1921	0
385	20240614	122300	28298613	1921	1921	1921	1921	0
386	20240614	122200	28298613	1921	1921	1921	1921	0
387	20240614	122100	28298613	1921	1921	1921	1921	0
388	20240614	122000	28298613	1921	1921	1921	1921	0
389	20240614	121900	28298613	1921	1921	1921	1921	0
390	20240614	121800	28298613	1921	1921	1921	1921	0
391	20240614	121700	28298613	1921	1923	1923	1921	3
392	20240614	121600	28292847	1923	1923	1923	1923	0
393	20240614	121500	28292847	1923	1923	1923	1923	0
394	20240614	121400	28292847	1923	1923	1923	1923	0
395	20240614	121300	28292847	1923	1923	1923	1923	0
396	20240614	121200	28292847	1923	1923	1923	1923	1
397	20240614	121100	28290924	1923	1923	1923	1923	2
398	20240614	121000	28287078	1918	1918	1918	1918	0
399	20240614	120900	28287078	1918	1918	1918	1918	2
400	20240614	120800	28283242	1918	1921	1921	1918	25
401	20240614	120700	28235277	1922	1922	1922	1922	0
402	20240614	120600	28235277	1922	1922	1922	1922	0
403	20240614	120500	28235277	1922	1922	1922	1922	0
404	20240614	120400	28235277	1922	1922	1922	1922	1
405	20240614	120300	28233355	1923	1922	1923	1922	2
406	20240614	120200	28229510	1923	1923	1923	1923	1
407	20240614	120100	28227587	1920	1920	1920	1920	0
408	20240614	120000	28227587	1920	1920	1920	1920	0
409	20240614	115900	28227587	1920	1920	1920	1920	0
410	20240614	115800	28227587	1920	1920	1920	1920	0
411	20240614	115700	28227587	1920	1920	1920	1920	0
412	20240614	115600	28227587	1920	1920	1920	1920	0
413	20240614	115500	28227587	1920	1920	1920	1920	0
414	20240614	115400	28227587	1920	1920	1920	1920	0
415	20240614	115300	28227587	1920	1921	1921	1920	74
416	20240614	115200	28085506	1921	1923	1923	1921	5
417	20240614	115100	28075897	1924	1924	1924	1924	0
418	20240614	115000	28075897	1924	1924	1924	1924	0
419	20240614	114900	28075897	1924	1924	1924	1924	0
420	20240614	114800	28075897	1924	1924	1924	1924	0
421	20240614	114700	28075897	1924	1924	1924	1924	0
422	20240614	114600	28075897	1924	1925	1925	1924	101
423	20240614	114500	27881473	1920	1920	1920	1920	0
424	20240614	114400	27881473	1920	1920	1920	1920	0
425	20240614	114300	27881473	1920	1920	1920	1920	0
426	20240614	114200	27881473	1920	1920	1920	1920	0
427	20240614	114100	27881473	1920	1920	1920	1920	0
428	20240614	114000	27881473	1920	1920	1920	1920	0
429	20240614	113900	27881473	1920	1920	1920	1920	0
430	20240614	113800	27881473	1920	1920	1920	1920	0
431	20240614	113700	27881473	1920	1924	1924	1920	17
432	20240614	113600	27848816	1925	1925	1925	1925	0
433	20240614	113500	27848816	1925	1925	1925	1925	2
434	20240614	113400	27844966	1925	1925	1925	1925	0
435	20240614	113300	27844966	1925	1925	1925	1925	0
436	20240614	113200	27844966	1925	1924	1925	1924	6
437	20240614	113100	27833417	1925	1925	1925	1925	0
438	20240614	113000	27833417	1925	1925	1925	1925	0
439	20240614	112900	27833417	1925	1925	1925	1925	0
440	20240614	112800	27833417	1925	1925	1925	1925	0
441	20240614	112700	27833417	1925	1925	1925	1925	1
442	20240614	112600	27831492	1926	1926	1926	1926	0
443	20240614	112500	27831492	1926	1926	1926	1926	0
444	20240614	112400	27831492	1926	1926	1926	1926	0
445	20240614	112300	27831492	1926	1926	1926	1926	0
446	20240614	112200	27831492	1926	1926	1926	1926	0
447	20240614	112100	27831492	1926	1926	1926	1926	0
448	20240614	112000	27831492	1926	1926	1926	1926	1
449	20240614	111900	27829566	1927	1927	1927	1927	1
450	20240614	111800	27827639	1927	1927	1927	1927	2
451	20240614	111700	27823785	1921	1927	1927	1921	10
452	20240614	111600	27804548	1928	1928	1928	1928	0
453	20240614	111500	27804548	1928	1928	1928	1928	0
454	20240614	111400	27804548	1928	1928	1928	1928	0
455	20240614	111300	27804548	1928	1928	1928	1928	2
456	20240614	111200	27800692	1928	1928	1928	1928	0
457	20240614	111100	27800692	1928	1928	1928	1928	0
458	20240614	111000	27800692	1928	1928	1928	1928	0
459	20240614	110900	27800692	1928	1928	1928	1928	0
460	20240614	110800	27800692	1928	1928	1928	1928	0
461	20240614	110700	27800692	1928	1928	1928	1928	0
462	20240614	110600	27800692	1928	1928	1928	1928	0
463	20240614	110500	27800692	1928	1928	1928	1928	1
464	20240614	110400	27798764	1922	1922	1922	1922	0
465	20240614	110300	27798764	1922	1922	1922	1922	0
466	20240614	110200	27798764	1922	1922	1922	1922	0
467	20240614	110100	27798764	1922	1922	1922	1922	0
468	20240614	110000	27798764	1922	1923	1923	1922	2
469	20240614	105900	27794919	1922	1926	1926	1922	6
470	20240614	105800	27783375	1927	1929	1929	1927	3
471	20240614	105700	27777591	1930	1930	1930	1930	16
472	20240614	105600	27746711	1930	1930	1930	1930	2
473	20240614	105500	27742851	1930	1930	1930	1930	1
474	20240614	105400	27740921	1930	1930	1930	1930	1000
475	20240614	105300	25810921	1930	1931	1931	1930	1002
476	20240614	105200	23877060	1932	1932	1932	1932	50
477	20240614	105100	23780460	1932	1932	1932	1932	1
478	20240614	105000	23778528	1932	1933	1933	1932	463
479	20240614	104900	22884011	1933	1933	1933	1933	1
480	20240614	104800	22882078	1930	1929	1930	1929	34
481	20240614	104700	22816490	1927	1927	1927	1927	3
482	20240614	104600	22810709	1927	1927	1927	1927	5
483	20240614	104500	22801074	1927	1928	1928	1927	2
484	20240614	104400	22797219	1929	1930	1930	1929	2
485	20240614	104300	22793360	1931	1931	1931	1931	30
486	20240614	104200	22735430	1931	1931	1931	1931	0
487	20240614	104100	22735430	1931	1930	1931	1930	15
488	20240614	104000	22706466	1931	1933	1933	1931	2
489	20240614	103900	22702602	1924	1924	1924	1924	0
490	20240614	103800	22702602	1924	1924	1924	1924	0
491	20240614	103700	22702602	1924	1924	1924	1924	0
492	20240614	103600	22702602	1924	1924	1924	1924	18
493	20240614	103500	22667970	1924	1937	1937	1924	3
494	20240614	103400	22662178	1935	1935	1935	1935	1
495	20240614	103300	22660243	1924	1938	1938	1924	5
496	20240614	103200	22650573	1936	1936	1936	1936	1
497	20240614	103100	22648637	1939	1939	1939	1939	1
498	20240614	103000	22646698	1924	1924	1924	1924	1
499	20240614	102900	22644774	1946	1935	1946	1935	1000
500	20240614	102800	20701049	1938	1938	1938	1938	0
501	20240614	102700	20701049	1938	1938	1938	1938	0
502	20240614	102600	20701049	1938	1925	1938	1925	3289
503	20240614	102500	14327828	1918	1918	1918	1918	0
504	20240614	102400	14327828	1918	1918	1918	1918	0
505	20240614	102300	14327828	1918	1918	1918	1918	0
506	20240614	102200	14327828	1918	1918	1918	1918	0
507	20240614	102100	14327828	1918	1918	1918	1918	0
508	20240614	102000	14327828	1918	1918	1918	1918	0
509	20240614	101900	14327828	1918	1918	1918	1918	0
510	20240614	101800	14327828	1918	1918	1918	1918	0
511	20240614	101700	14327828	1918	1918	1918	1918	0
512	20240614	101600	14327828	1918	1918	1918	1918	0
513	20240614	101500	14327828	1918	1919	1919	1918	2
514	20240614	101400	14323991	1938	1920	1938	1920	620
515	20240614	101300	13126486	1920	1920	1920	1920	72
516	20240614	101200	12988246	1920	1920	1920	1920	2
517	20240614	101100	12984406	1920	1920	1920	1920	11
518	20240614	101000	12963286	1920	1920	1920	1920	25
519	20240614	100900	12915286	1920	1919	1920	1919	27
520	20240614	100800	12863447	1915	1915	1915	1915	34
521	20240614	100700	12798337	1915	1915	1915	1915	0
522	20240614	100600	12798337	1915	1915	1915	1915	0
523	20240614	100500	12798337	1915	1915	1915	1915	0
524	20240614	100400	12798337	1915	1915	1915	1915	0
525	20240614	100300	12798337	1915	1915	1915	1915	0
526	20240614	100200	12798337	1915	1915	1915	1915	0
527	20240614	100100	12798337	1915	1915	1915	1915	0
528	20240614	100000	12798337	1915	1915	1915	1915	0
529	20240614	095900	12798337	1915	1915	1915	1915	0
530	20240614	095800	12798337	1915	1919	1919	1915	4
531	20240614	095700	12790672	1915	1915	1915	1915	2
532	20240614	095600	12786842	1914	1900	1914	1900	67
533	20240614	095500	12659158	1889	1889	1889	1889	1813
534	20240614	095400	9234401	1889	1889	1889	1889	0
535	20240614	095300	9234401	1889	1889	1889	1889	0
536	20240614	095200	9234401	1889	1888	1889	1888	11
537	20240614	095100	9213624	1888	1888	1888	1888	4
538	20240614	095000	9206072	1889	1889	1889	1889	1
539	20240614	094900	9204183	1882	1888	1888	1882	20
540	20240614	094800	9166513	1888	1888	1888	1888	196
541	20240614	094700	8796465	1888	1888	1888	1888	0
542	20240614	094600	8796465	1888	1888	1888	1888	0
543	20240614	094500	8796465	1888	1888	1888	1888	118
544	20240614	094400	8573681	1888	1888	1888	1888	10
545	20240614	094300	8554801	1888	1888	1888	1888	3
546	20240614	094200	8549137	1888	1888	1888	1888	2
547	20240614	094100	8545361	1888	1886	1888	1886	26
548	20240614	094000	8496323	1886	1886	1886	1886	0
549	20240614	093900	8496323	1886	1886	1886	1886	0
550	20240614	093800	8496323	1886	1886	1886	1886	0
551	20240614	093700	8496323	1886	1886	1886	1886	0
552	20240614	093600	8496323	1886	1886	1886	1886	0
553	20240614	093500	8496323	1886	1886	1886	1886	200
554	20240614	093400	8119123	1886	1886	1886	1886	2
555	20240614	093300	8115351	1885	1885	1885	1885	13
556	20240614	093200	8090846	1886	1886	1886	1886	0
557	20240614	093100	8090846	1886	1886	1886	1886	3
558	20240614	093000	8085188	1886	1886	1886	1886	0
559	20240614	092900	8085188	1886	1886	1886	1886	0
560	20240614	092800	8085188	1886	1885	1886	1885	266
561	20240614	092700	7583533	1886	1886	1886	1886	21
562	20240614	092600	7543927	1886	1886	1886	1886	5
563	20240614	092500	7534497	1886	1886	1886	1886	1
564	20240614	092400	7532611	1878	1878	1878	1878	0
565	20240614	092300	7532611	1878	1878	1878	1878	4
566	20240614	092200	7525099	1862	1862	1862	1862	0
567	20240614	092100	7525099	1862	1862	1862	1862	0
568	20240614	092000	7525099	1862	1862	1862	1862	1
569	20240614	091900	7523237	1860	1860	1860	1860	0
570	20240614	091800	7523237	1860	1860	1860	1860	7
571	20240614	091700	7510217	1857	1857	1857	1857	0
572	20240614	091600	7510217	1857	1857	1857	1857	50
573	20240614	091500	7417367	1857	1857	1857	1857	0
574	20240614	091400	7417367	1857	1857	1857	1857	50
575	20240614	091300	7324517	1857	1860	1860	1857	181
576	20240614	091200	6988334	1857	1861	1861	1857	953
577	20240614	091100	5216879	1860	1861	1861	1860	1411
578	20240614	091000	2592418	1860	1862	1862	1860	498
579	20240614	090900	1666097	1860	1861	1861	1858	277
580	20240614	090800	1150770	1862	1868	1868	1862	6
581	20240614	090700	1139583	1869	1869	1869	1869	1
582	20240614	090600	1137714	1870	1877	1877	1870	406
583	20240614	090500	376123	1878	1886	1886	1875	127
584	20240614	090400	137871	1879	1883	1883	1879	2
585	20240614	090300	134109	1885	1885	1885	1885	0
586	20240614	090200	134109	1885	1887	1887	1885	3
587	20240614	090100	128450	1887	1887	1887	1887	1
588	20240614	090000	126563	1889	1889	1889	1889	67