KissMeData/037330/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	192000	359668100	1892	1892	1892	1892	1471
3	20240612	191900	359668100	1892	1892	1892	1892	0
4	20240612	191800	359668100	1892	1892	1892	1892	0
5	20240612	191700	359668100	1892	1892	1892	1892	0
6	20240612	191600	359668100	1892	1892	1892	1892	0
7	20240612	191500	359668100	1892	1892	1892	1892	0
8	20240612	191400	359668100	1892	1892	1892	1892	0
9	20240612	191300	359668100	1892	1892	1892	1892	0
10	20240612	191200	359668100	1892	1892	1892	1892	0
11	20240612	191100	359668100	1892	1892	1892	1892	0
12	20240612	191000	359668100	1892	1892	1892	1892	0
13	20240612	190900	359668100	1892	1892	1892	1892	0
14	20240612	190800	359668100	1892	1892	1892	1892	0
15	20240612	190700	359668100	1892	1892	1892	1892	0
16	20240612	190600	359668100	1892	1892	1892	1892	0
17	20240612	190500	359668100	1892	1892	1892	1892	0
18	20240612	190400	359668100	1892	1892	1892	1892	0
19	20240612	190300	359668100	1892	1892	1892	1892	0
20	20240612	190200	359668100	1892	1892	1892	1892	0
21	20240612	190100	359668100	1892	1892	1892	1892	0
22	20240612	190000	359668100	1892	1892	1892	1892	0
23	20240612	185900	359668100	1892	1892	1892	1892	0
24	20240612	185800	359668100	1892	1892	1892	1892	0
25	20240612	185700	359668100	1892	1892	1892	1892	0
26	20240612	185600	359668100	1892	1892	1892	1892	0
27	20240612	185500	359668100	1892	1892	1892	1892	0
28	20240612	185400	359668100	1892	1892	1892	1892	0
29	20240612	185300	359668100	1892	1892	1892	1892	0
30	20240612	185200	359668100	1892	1892	1892	1892	0
31	20240612	185100	359668100	1892	1892	1892	1892	0
32	20240612	185000	359668100	1892	1892	1892	1892	1471
33	20240612	184900	359668100	1892	1892	1892	1892	0
34	20240612	184800	359668100	1892	1892	1892	1892	0
35	20240612	184700	359668100	1892	1892	1892	1892	0
36	20240612	184600	359668100	1892	1892	1892	1892	0
37	20240612	184500	359668100	1892	1892	1892	1892	0
38	20240612	184400	359668100	1892	1892	1892	1892	0
39	20240612	184300	359668100	1892	1892	1892	1892	0
40	20240612	184200	359668100	1892	1892	1892	1892	0
41	20240612	184100	359668100	1892	1892	1892	1892	0
42	20240612	184000	359668100	1892	1892	1892	1892	0
43	20240612	183900	359668100	1892	1892	1892	1892	0
44	20240612	183800	359668100	1892	1892	1892	1892	0
45	20240612	183700	359668100	1892	1892	1892	1892	0
46	20240612	183600	359668100	1892	1892	1892	1892	0
47	20240612	183500	359668100	1892	1892	1892	1892	0
48	20240612	183400	359668100	1892	1892	1892	1892	0
49	20240612	183300	359668100	1892	1892	1892	1892	0
50	20240612	183200	359668100	1892	1892	1892	1892	0
51	20240612	183100	359668100	1892	1892	1892	1892	0
52	20240612	183000	359668100	1892	1892	1892	1892	0
53	20240612	182900	359668100	1892	1892	1892	1892	0
54	20240612	182800	359668100	1892	1892	1892	1892	0
55	20240612	182700	359668100	1892	1892	1892	1892	0
56	20240612	182600	359668100	1892	1892	1892	1892	0
57	20240612	182500	359668100	1892	1892	1892	1892	0
58	20240612	182400	359668100	1892	1892	1892	1892	0
59	20240612	182300	359668100	1892	1892	1892	1892	0
60	20240612	182200	359668100	1892	1892	1892	1892	0
61	20240612	182100	359668100	1892	1892	1892	1892	0
62	20240612	182000	359668100	1892	1892	1892	1892	1471
63	20240612	181900	359668100	1892	1892	1892	1892	0
64	20240612	181800	359668100	1892	1892	1892	1892	0
65	20240612	181700	359668100	1892	1892	1892	1892	0
66	20240612	181600	359668100	1892	1892	1892	1892	0
67	20240612	181500	359668100	1892	1892	1892	1892	0
68	20240612	181400	359668100	1892	1892	1892	1892	0
69	20240612	181300	359668100	1892	1892	1892	1892	0
70	20240612	181200	359668100	1892	1892	1892	1892	0
71	20240612	181100	359668100	1892	1892	1892	1892	0
72	20240612	181000	359668100	1892	1892	1892	1892	0
73	20240612	180900	359668100	1892	1892	1892	1892	0
74	20240612	180800	359668100	1892	1892	1892	1892	0
75	20240612	180700	359668100	1892	1892	1892	1892	0
76	20240612	180600	359668100	1892	1892	1892	1892	0
77	20240612	180500	359668100	1892	1892	1892	1892	0
78	20240612	180400	359668100	1892	1892	1892	1892	0
79	20240612	180300	359668100	1892	1892	1892	1892	0
80	20240612	180200	359668100	1892	1892	1892	1892	0
81	20240612	180100	359668100	1892	1892	1892	1892	0
82	20240612	180000	359668100	1892	1892	1892	1892	0
83	20240612	175900	359668100	1892	1892	1892	1892	0
84	20240612	175800	359668100	1892	1892	1892	1892	0
85	20240612	175700	359668100	1892	1892	1892	1892	0
86	20240612	175600	359668100	1892	1892	1892	1892	0
87	20240612	175500	359668100	1892	1892	1892	1892	0
88	20240612	175400	359668100	1892	1892	1892	1892	0
89	20240612	175300	359668100	1892	1892	1892	1892	0
90	20240612	175200	359668100	1892	1892	1892	1892	0
91	20240612	175100	359668100	1892	1892	1892	1892	0
92	20240612	175000	359668100	1892	1892	1892	1892	1471
93	20240612	174900	359668100	1892	1892	1892	1892	0
94	20240612	174800	359668100	1892	1892	1892	1892	0
95	20240612	174700	359668100	1892	1892	1892	1892	0
96	20240612	174600	359668100	1892	1892	1892	1892	0
97	20240612	174500	359668100	1892	1892	1892	1892	0
98	20240612	174400	359668100	1892	1892	1892	1892	0
99	20240612	174300	359668100	1892	1892	1892	1892	0
100	20240612	174200	359668100	1892	1892	1892	1892	0
101	20240612	174100	359668100	1892	1892	1892	1892	0
102	20240612	174000	359668100	1892	1892	1892	1892	0
103	20240612	173900	359668100	1892	1892	1892	1892	0
104	20240612	173800	359668100	1892	1892	1892	1892	0
105	20240612	173700	359668100	1892	1892	1892	1892	0
106	20240612	173600	359668100	1892	1892	1892	1892	0
107	20240612	173500	359668100	1892	1892	1892	1892	0
108	20240612	173400	359668100	1892	1892	1892	1892	0
109	20240612	173300	359668100	1892	1892	1892	1892	0
110	20240612	173200	359668100	1892	1892	1892	1892	0
111	20240612	173100	359668100	1892	1892	1892	1892	0
112	20240612	173000	359668100	1892	1892	1892	1892	0
113	20240612	172900	359668100	1892	1892	1892	1892	0
114	20240612	172800	359668100	1892	1892	1892	1892	0
115	20240612	172700	359668100	1892	1892	1892	1892	0
116	20240612	172600	359668100	1892	1892	1892	1892	0
117	20240612	172500	359668100	1892	1892	1892	1892	0
118	20240612	172400	359668100	1892	1892	1892	1892	0
119	20240612	172300	359668100	1892	1892	1892	1892	0
120	20240612	172200	359668100	1892	1892	1892	1892	0
121	20240612	172100	359668100	1892	1892	1892	1892	0
122	20240612	172000	359668100	1892	1892	1892	1892	1471
123	20240612	171900	359668100	1892	1892	1892	1892	0
124	20240612	171800	359668100	1892	1892	1892	1892	0
125	20240612	171700	359668100	1892	1892	1892	1892	0
126	20240612	171600	359668100	1892	1892	1892	1892	0
127	20240612	171500	359668100	1892	1892	1892	1892	0
128	20240612	171400	359668100	1892	1892	1892	1892	0
129	20240612	171300	359668100	1892	1892	1892	1892	0
130	20240612	171200	359668100	1892	1892	1892	1892	0
131	20240612	171100	359668100	1892	1892	1892	1892	0
132	20240612	171000	359668100	1892	1892	1892	1892	0
133	20240612	170900	359668100	1892	1892	1892	1892	0
134	20240612	170800	359668100	1892	1892	1892	1892	0
135	20240612	170700	359668100	1892	1892	1892	1892	0
136	20240612	170600	359668100	1892	1892	1892	1892	0
137	20240612	170500	359668100	1892	1892	1892	1892	0
138	20240612	170400	359668100	1892	1892	1892	1892	0
139	20240612	170300	359668100	1892	1892	1892	1892	0
140	20240612	170200	359668100	1892	1892	1892	1892	0
141	20240612	170100	359668100	1892	1892	1892	1892	0
142	20240612	170000	359668100	1892	1892	1892	1892	0
143	20240612	165900	359668100	1892	1892	1892	1892	0
144	20240612	165800	359668100	1892	1892	1892	1892	0
145	20240612	165700	359668100	1892	1892	1892	1892	0
146	20240612	165600	359668100	1892	1892	1892	1892	0
147	20240612	165500	359668100	1892	1892	1892	1892	0
148	20240612	165400	359668100	1892	1892	1892	1892	0
149	20240612	165300	359668100	1892	1892	1892	1892	0
150	20240612	165200	359668100	1892	1892	1892	1892	0
151	20240612	165100	359668100	1892	1892	1892	1892	0
152	20240612	165000	359668100	1892	1892	1892	1892	1471
153	20240612	164900	359668100	1892	1892	1892	1892	0
154	20240612	164800	359668100	1892	1892	1892	1892	0
155	20240612	164700	359668100	1892	1892	1892	1892	0
156	20240612	164600	359668100	1892	1892	1892	1892	0
157	20240612	164500	359668100	1892	1892	1892	1892	0
158	20240612	164400	359668100	1892	1892	1892	1892	0
159	20240612	164300	359668100	1892	1892	1892	1892	0
160	20240612	164200	359668100	1892	1892	1892	1892	0
161	20240612	164100	359668100	1892	1892	1892	1892	0
162	20240612	164000	359668100	1892	1892	1892	1892	0
163	20240612	163900	359668100	1892	1892	1892	1892	0
164	20240612	163800	359668100	1892	1892	1892	1892	0
165	20240612	163700	359668100	1892	1892	1892	1892	0
166	20240612	163600	359668100	1892	1892	1892	1892	0
167	20240612	163500	359668100	1892	1892	1892	1892	0
168	20240612	163400	359668100	1892	1892	1892	1892	0
169	20240612	163300	359668100	1892	1892	1892	1892	0
170	20240612	163200	359668100	1892	1892	1892	1892	0
171	20240612	163100	359668100	1892	1892	1892	1892	0
172	20240612	163000	359668100	1892	1892	1892	1892	0
173	20240612	162900	359668100	1892	1892	1892	1892	0
174	20240612	162800	359668100	1892	1892	1892	1892	0
175	20240612	162700	359668100	1892	1892	1892	1892	0
176	20240612	162600	359668100	1892	1892	1892	1892	0
177	20240612	162500	359668100	1892	1892	1892	1892	0
178	20240612	162400	359668100	1892	1892	1892	1892	0
179	20240612	162300	359668100	1892	1892	1892	1892	0
180	20240612	162200	359668100	1892	1892	1892	1892	0
181	20240612	162100	359668100	1892	1892	1892	1892	0
182	20240612	162000	359668100	1892	1892	1892	1892	1471
183	20240612	161900	359668100	1892	1892	1892	1892	0
184	20240612	161800	359668100	1892	1892	1892	1892	0
185	20240612	161700	359668100	1892	1892	1892	1892	0
186	20240612	161600	359668100	1892	1892	1892	1892	0
187	20240612	161500	359668100	1892	1892	1892	1892	0
188	20240612	161400	359668100	1892	1892	1892	1892	0
189	20240612	161300	359668100	1892	1892	1892	1892	0
190	20240612	161200	359668100	1892	1892	1892	1892	0
191	20240612	161100	359668100	1892	1892	1892	1892	0
192	20240612	161000	359668100	1892	1892	1892	1892	0
193	20240612	160900	359668100	1892	1892	1892	1892	0
194	20240612	160800	359668100	1892	1892	1892	1892	0
195	20240612	160700	359668100	1892	1892	1892	1892	0
196	20240612	160600	359668100	1892	1892	1892	1892	0
197	20240612	160500	359668100	1892	1892	1892	1892	0
198	20240612	160400	359668100	1892	1892	1892	1892	0
199	20240612	160300	359668100	1892	1892	1892	1892	0
200	20240612	160200	359668100	1892	1892	1892	1892	0
201	20240612	160100	359668100	1892	1892	1892	1892	0
202	20240612	160000	359668100	1892	1892	1892	1892	0
203	20240612	155900	359668100	1892	1892	1892	1892	0
204	20240612	155800	359668100	1892	1892	1892	1892	0
205	20240612	155700	359668100	1892	1892	1892	1892	0
206	20240612	155600	359668100	1892	1892	1892	1892	0
207	20240612	155500	359668100	1892	1892	1892	1892	0
208	20240612	155400	359668100	1892	1892	1892	1892	0
209	20240612	155300	359668100	1892	1892	1892	1892	0
210	20240612	155200	359668100	1892	1892	1892	1892	0
211	20240612	155100	359668100	1892	1892	1892	1892	0
212	20240612	155000	359668100	1892	1892	1892	1892	1471
213	20240612	154900	359668100	1892	1892	1892	1892	0
214	20240612	154800	359668100	1892	1892	1892	1892	0
215	20240612	154700	359668100	1892	1892	1892	1892	0
216	20240612	154600	359668100	1892	1892	1892	1892	0
217	20240612	154500	359668100	1892	1892	1892	1892	0
218	20240612	154400	359668100	1892	1892	1892	1892	0
219	20240612	154300	359668100	1892	1892	1892	1892	0
220	20240612	154200	359668100	1892	1892	1892	1892	0
221	20240612	154100	359668100	1892	1892	1892	1892	0
222	20240612	154000	359668100	1892	1892	1892	1892	0
223	20240612	153900	359668100	1892	1892	1892	1892	0
224	20240612	153800	359668100	1892	1892	1892	1892	0
225	20240612	153700	359668100	1892	1892	1892	1892	0
226	20240612	153600	359668100	1892	1892	1892	1892	0
227	20240612	153500	359668100	1892	1892	1892	1892	0
228	20240612	153400	359668100	1892	1892	1892	1892	0
229	20240612	153300	359668100	1892	1892	1892	1892	0
230	20240612	153200	359668100	1892	1892	1892	1892	0
231	20240612	153100	359668100	1892	1892	1892	1892	0
232	20240612	153000	359668100	1892	1892	1892	1892	1471
233	20240612	152900	356884968	1892	1892	1892	1892	0
234	20240612	152800	356884968	1892	1892	1892	1892	0
235	20240612	152700	356884968	1892	1892	1892	1892	0
236	20240612	152600	356884968	1892	1892	1892	1892	0
237	20240612	152500	356884968	1892	1892	1892	1892	0
238	20240612	152400	356884968	1892	1892	1892	1892	0
239	20240612	152300	356884968	1892	1892	1892	1892	0
240	20240612	152200	356884968	1892	1892	1892	1892	0
241	20240612	152100	356884968	1892	1892	1892	1892	0
242	20240612	152000	356884968	1892	1892	1892	1892	0
243	20240612	151900	356884968	1892	1884	1892	1884	500
244	20240612	151800	355942779	1881	1881	1881	1881	316
245	20240612	151700	355348383	1881	1881	1881	1881	10
246	20240612	151600	355329573	1880	1883	1883	1880	5306
247	20240612	151500	345352454	1889	1889	1889	1889	0
248	20240612	151400	345352454	1889	1889	1889	1889	0
249	20240612	151300	345352454	1889	1889	1889	1889	0
250	20240612	151200	345352454	1889	1889	1889	1889	0
251	20240612	151100	345352454	1889	1889	1889	1889	314
252	20240612	151000	344759308	1889	1889	1889	1889	0
253	20240612	150900	344759308	1889	1889	1889	1889	0
254	20240612	150800	344759308	1889	1889	1889	1889	0
255	20240612	150700	344759308	1889	1889	1889	1889	0
256	20240612	150600	344759308	1889	1889	1889	1889	0
257	20240612	150500	344759308	1889	1889	1889	1889	0
258	20240612	150400	344759308	1889	1889	1889	1889	5
259	20240612	150300	344749863	1889	1889	1889	1889	2
260	20240612	150200	344746085	1882	1882	1882	1882	0
261	20240612	150100	344746085	1882	1885	1885	1882	1923
262	20240612	150000	341126494	1884	1884	1884	1884	0
263	20240612	145900	341126494	1884	1884	1884	1884	0
264	20240612	145800	341126494	1884	1884	1884	1884	0
265	20240612	145700	341126494	1884	1884	1884	1884	0
266	20240612	145600	341126494	1884	1894	1894	1883	1195
267	20240612	145500	338870729	1895	1895	1895	1895	0
268	20240612	145400	338870729	1895	1895	1895	1895	1
269	20240612	145300	338868834	1895	1895	1895	1895	12
270	20240612	145200	338846094	1900	1900	1900	1900	0
271	20240612	145100	338846094	1900	1900	1900	1900	0
272	20240612	145000	338846094	1900	1900	1900	1900	0
273	20240612	144900	338846094	1900	1900	1900	1900	0
274	20240612	144800	338846094	1900	1900	1900	1900	0
275	20240612	144700	338846094	1900	1899	1900	1899	209
276	20240612	144600	338449167	1895	1895	1895	1895	1
277	20240612	144500	338447272	1896	1896	1896	1896	1000
278	20240612	144400	336551272	1896	1896	1896	1896	0
279	20240612	144300	336551272	1896	1896	1896	1896	0
280	20240612	144200	336551272	1896	1896	1896	1896	0
281	20240612	144100	336551272	1896	1896	1896	1896	0
282	20240612	144000	336551272	1896	1896	1896	1896	0
283	20240612	143900	336551272	1896	1896	1896	1896	0
284	20240612	143800	336551272	1896	1896	1896	1896	0
285	20240612	143700	336551272	1896	1896	1896	1896	0
286	20240612	143600	336551272	1896	1896	1896	1896	0
287	20240612	143500	336551272	1896	1896	1896	1896	0
288	20240612	143400	336551272	1896	1896	1896	1896	4
289	20240612	143300	336543688	1899	1899	1899	1899	52
290	20240612	143200	336444940	1899	1899	1899	1899	0
291	20240612	143100	336444940	1899	1899	1899	1899	0
292	20240612	143000	336444940	1899	1899	1899	1899	0
293	20240612	142900	336444940	1899	1899	1899	1899	0
294	20240612	142800	336444940	1899	1899	1899	1899	0
295	20240612	142700	336444940	1899	1899	1899	1899	0
296	20240612	142600	336444940	1899	1899	1899	1899	0
297	20240612	142500	336444940	1899	1899	1899	1899	3
298	20240612	142400	336439243	1899	1899	1899	1899	0
299	20240612	142300	336439243	1899	1899	1899	1899	0
300	20240612	142200	336439243	1899	1899	1899	1899	0
301	20240612	142100	336439243	1899	1899	1899	1899	0
302	20240612	142000	336439243	1899	1899	1899	1899	0
303	20240612	141900	336439243	1899	1899	1899	1899	3
304	20240612	141800	336433546	1896	1896	1896	1896	0
305	20240612	141700	336433546	1896	1896	1896	1896	1
306	20240612	141600	336431650	1899	1899	1899	1899	0
307	20240612	141500	336431650	1899	1899	1899	1899	0
308	20240612	141400	336431650	1899	1899	1899	1899	0
309	20240612	141300	336431650	1899	1899	1899	1899	0
310	20240612	141200	336431650	1899	1899	1899	1899	0
311	20240612	141100	336431650	1899	1899	1899	1899	0
312	20240612	141000	336431650	1899	1899	1899	1899	0
313	20240612	140900	336431650	1899	1899	1899	1899	5
314	20240612	140800	336422155	1901	1901	1901	1901	0
315	20240612	140700	336422155	1901	1901	1901	1901	0
316	20240612	140600	336422155	1901	1901	1901	1901	0
317	20240612	140500	336422155	1901	1901	1901	1901	0
318	20240612	140400	336422155	1901	1901	1901	1901	0
319	20240612	140300	336422155	1901	1901	1901	1901	0
320	20240612	140200	336422155	1901	1901	1901	1901	0
321	20240612	140100	336422155	1901	1901	1901	1901	0
322	20240612	140000	336422155	1901	1901	1901	1901	0
323	20240612	135900	336422155	1901	1901	1901	1901	0
324	20240612	135800	336422155	1901	1901	1901	1901	0
325	20240612	135700	336422155	1901	1901	1901	1901	0
326	20240612	135600	336422155	1901	1901	1901	1901	0
327	20240612	135500	336422155	1901	1901	1901	1901	1
328	20240612	135400	336420254	1902	1902	1902	1902	0
329	20240612	135300	336420254	1902	1902	1902	1902	0
330	20240612	135200	336420254	1902	1902	1902	1902	3
331	20240612	135100	336414548	1903	1903	1903	1903	0
332	20240612	135000	336414548	1903	1903	1903	1903	0
333	20240612	134900	336414548	1903	1903	1903	1903	0
334	20240612	134800	336414548	1903	1903	1903	1903	0
335	20240612	134700	336414548	1903	1903	1903	1903	0
336	20240612	134600	336414548	1903	1903	1903	1903	0
337	20240612	134500	336414548	1903	1903	1903	1903	17
338	20240612	134400	336382197	1894	1894	1894	1894	0
339	20240612	134300	336382197	1894	1894	1894	1894	1
340	20240612	134200	336380303	1903	1903	1903	1903	0
341	20240612	134100	336380303	1903	1903	1903	1903	0
342	20240612	134000	336380303	1903	1903	1903	1903	0
343	20240612	133900	336380303	1903	1903	1903	1903	0
344	20240612	133800	336380303	1903	1903	1903	1903	5
345	20240612	133700	336370788	1893	1902	1903	1893	92
346	20240612	133600	336196368	1903	1903	1903	1903	0
347	20240612	133500	336196368	1903	1903	1903	1903	0
348	20240612	133400	336196368	1903	1903	1903	1903	0
349	20240612	133300	336196368	1903	1903	1903	1903	0
350	20240612	133200	336196368	1903	1903	1903	1903	0
351	20240612	133100	336196368	1903	1903	1903	1903	0
352	20240612	133000	336196368	1903	1903	1903	1903	50
353	20240612	132900	336101218	1903	1903	1903	1903	0
354	20240612	132800	336101218	1903	1903	1903	1903	0
355	20240612	132700	336101218	1903	1903	1903	1903	3
356	20240612	132600	336095509	1893	1893	1893	1893	60
357	20240612	132500	335981929	1904	1904	1904	1904	0
358	20240612	132400	335981929	1904	1904	1904	1904	0
359	20240612	132300	335981929	1904	1904	1904	1904	0
360	20240612	132200	335981929	1904	1904	1904	1904	0
361	20240612	132100	335981929	1904	1904	1904	1904	0
362	20240612	132000	335981929	1904	1904	1904	1904	0
363	20240612	131900	335981929	1904	1903	1904	1903	11
364	20240612	131800	335960995	1905	1905	1905	1905	10
365	20240612	131700	335941945	1907	1907	1907	1907	0
366	20240612	131600	335941945	1907	1901	1907	1901	7
367	20240612	131500	335928612	1901	1900	1901	1900	11
368	20240612	131400	335907711	1900	1888	1900	1888	17
369	20240612	131300	335875460	1887	1887	1887	1887	0
370	20240612	131200	335875460	1887	1887	1887	1887	0
371	20240612	131100	335875460	1887	1887	1887	1887	101
372	20240612	131000	335684873	1884	1883	1884	1883	1100
373	20240612	130900	333613273	1886	1885	1886	1885	400
374	20240612	130800	332859235	1883	1883	1883	1883	1
375	20240612	130700	332857352	1883	1883	1883	1883	0
376	20240612	130600	332857352	1883	1883	1883	1883	152
377	20240612	130500	332571136	1883	1883	1883	1883	400
378	20240612	130400	331817936	1881	1881	1881	1881	0
379	20240612	130300	331817936	1881	1881	1881	1881	1
380	20240612	130200	331816055	1881	1882	1882	1881	2173
381	20240612	130100	327727437	1883	1884	1884	1883	2385
382	20240612	130000	323235781	1885	1885	1885	1885	0
383	20240612	125900	323235781	1885	1884	1885	1884	555
384	20240612	125800	322189827	1885	1885	1885	1885	0
385	20240612	125700	322189827	1885	1886	1886	1885	1442
386	20240612	125600	319470657	1884	1884	1884	1884	0
387	20240612	125500	319470657	1884	1884	1884	1884	0
388	20240612	125400	319470657	1884	1885	1885	1884	2000
389	20240612	125300	315702213	1891	1891	1891	1891	0
390	20240612	125200	315702213	1891	1891	1891	1885	2002
391	20240612	125100	311928431	1885	1885	1885	1885	0
392	20240612	125000	311928431	1885	1885	1885	1885	1000
393	20240612	124900	310043431	1885	1886	1886	1885	1000
394	20240612	124800	308157757	1888	1887	1888	1887	949
395	20240612	124700	306366549	1885	1886	1886	1885	2000
396	20240612	124600	302595572	1887	1887	1887	1887	0
397	20240612	124500	302595572	1887	1887	1887	1887	0
398	20240612	124400	302595572	1887	1886	1887	1886	931
399	20240612	124300	300839506	1886	1886	1886	1886	29
400	20240612	124200	300784812	1886	1886	1886	1886	114
401	20240612	124100	300569808	1885	1887	1887	1885	172
402	20240612	124000	300245552	1887	1887	1887	1887	237
403	20240612	123900	299798333	1888	1888	1888	1888	0
404	20240612	123800	299798333	1888	1888	1888	1888	0
405	20240612	123700	299798333	1888	1888	1888	1888	264
406	20240612	123600	299299901	1890	1890	1890	1890	469
407	20240612	123500	298413491	1890	1890	1890	1890	244
408	20240612	123400	297952331	1891	1896	1897	1891	366
409	20240612	123300	297260172	1896	1891	1896	1891	240
410	20240612	123200	296805332	1896	1896	1896	1896	0
411	20240612	123100	296805332	1896	1896	1896	1896	0
412	20240612	123000	296805332	1896	1896	1896	1896	0
413	20240612	122900	296805332	1896	1896	1896	1896	0
414	20240612	122800	296805332	1896	1896	1896	1896	1209
415	20240612	122700	294513068	1896	1896	1896	1896	0
416	20240612	122600	294513068	1896	1896	1896	1896	1208
417	20240612	122500	292222700	1896	1896	1896	1896	0
418	20240612	122400	292222700	1896	1896	1896	1896	0
419	20240612	122300	292222700	1896	1896	1896	1896	0
420	20240612	122200	292222700	1896	1896	1896	1896	0
421	20240612	122100	292222700	1896	1895	1896	1895	1740
422	20240612	122000	288925390	1895	1895	1895	1895	0
423	20240612	121900	288925390	1895	1895	1895	1895	0
424	20240612	121800	288925390	1895	1895	1895	1895	0
425	20240612	121700	288925390	1895	1895	1895	1895	12
426	20240612	121600	288902650	1895	1895	1895	1895	1
427	20240612	121500	288900755	1885	1885	1885	1885	0
428	20240612	121400	288900755	1885	1885	1885	1885	0
429	20240612	121300	288900755	1885	1885	1885	1885	0
430	20240612	121200	288900755	1885	1885	1885	1885	0
431	20240612	121100	288900755	1885	1885	1885	1885	0
432	20240612	121000	288900755	1885	1885	1885	1885	0
433	20240612	120900	288900755	1885	1890	1890	1885	5000
434	20240612	120800	279467473	1891	1891	1891	1891	0
435	20240612	120700	279467473	1891	1891	1891	1891	607
436	20240612	120600	278319636	1896	1896	1896	1896	0
437	20240612	120500	278319636	1896	1896	1896	1896	0
438	20240612	120400	278319636	1896	1896	1896	1896	0
439	20240612	120300	278319636	1896	1896	1896	1896	0
440	20240612	120200	278319636	1896	1896	1896	1896	0
441	20240612	120100	278319636	1896	1896	1896	1896	0
442	20240612	120000	278319636	1896	1896	1896	1896	0
443	20240612	115900	278319636	1896	1896	1896	1896	10
444	20240612	115800	278300676	1897	1897	1897	1897	0
445	20240612	115700	278300676	1897	1897	1897	1897	0
446	20240612	115600	278300676	1897	1897	1897	1897	200
447	20240612	115500	277921276	1897	1897	1897	1897	7
448	20240612	115400	277907997	1885	1885	1885	1885	0
449	20240612	115300	277907997	1885	1891	1891	1885	5000
450	20240612	115200	268474883	1891	1891	1891	1891	1
451	20240612	115100	268472992	1893	1893	1893	1893	0
452	20240612	115000	268472992	1893	1893	1893	1893	775
453	20240612	114900	267005917	1893	1893	1893	1893	0
454	20240612	114800	267005917	1893	1893	1893	1893	0
455	20240612	114700	267005917	1893	1893	1893	1893	200
456	20240612	114600	266627317	1893	1893	1893	1893	0
457	20240612	114500	266627317	1893	1893	1893	1893	0
458	20240612	114400	266627317	1893	1895	1895	1893	5000
459	20240612	114300	257158441	1897	1897	1897	1897	0
460	20240612	114200	257158441	1897	1897	1897	1897	0
461	20240612	114100	257158441	1897	1897	1897	1897	0
462	20240612	114000	257158441	1897	1897	1897	1897	10
463	20240612	113900	257139471	1895	1895	1895	1895	600
464	20240612	113800	256002471	1897	1897	1897	1897	0
465	20240612	113700	256002471	1897	1897	1897	1897	66
466	20240612	113600	255877269	1897	1897	1897	1897	5
467	20240612	113500	255867784	1895	1896	1896	1895	400
468	20240612	113400	255109414	1896	1896	1896	1896	0
469	20240612	113300	255109414	1896	1896	1896	1896	0
470	20240612	113200	255109414	1896	1896	1896	1896	0
471	20240612	113100	255109414	1896	1896	1896	1896	630
472	20240612	113000	253914934	1896	1895	1896	1895	80
473	20240612	112900	253763333	1896	1896	1896	1895	362
474	20240612	112800	253077189	1899	1899	1899	1899	8
475	20240612	112700	253061997	1896	1896	1896	1896	456
476	20240612	112600	252197421	1900	1900	1900	1900	101
477	20240612	112500	252005521	1900	1900	1900	1900	0
478	20240612	112400	252005521	1900	1901	1901	1900	13
479	20240612	112300	251980809	1901	1901	1901	1901	288
480	20240612	112200	251433321	1902	1902	1902	1902	0
481	20240612	112100	251433321	1902	1902	1902	1902	367
482	20240612	112000	250735287	1910	1910	1910	1910	262
483	20240612	111900	250234867	1902	1902	1902	1902	0
484	20240612	111800	250234867	1902	1904	1904	1902	300
485	20240612	111700	249664249	1907	1909	1910	1907	300
486	20240612	111600	249091329	1910	1910	1910	1910	0
487	20240612	111500	249091329	1910	1910	1910	1910	0
488	20240612	111400	249091329	1910	1910	1910	1910	0
489	20240612	111300	249091329	1910	1910	1910	1910	0
490	20240612	111200	249091329	1910	1910	1910	1910	5
491	20240612	111100	249081779	1910	1910	1910	1910	0
492	20240612	111000	249081779	1910	1910	1910	1910	1
493	20240612	110900	249079869	1908	1908	1908	1908	2
494	20240612	110800	249076053	1908	1908	1908	1908	0
495	20240612	110700	249076053	1908	1911	1911	1908	30
496	20240612	110600	249018810	1908	1908	1908	1908	0
497	20240612	110500	249018810	1908	1908	1908	1908	0
498	20240612	110400	249018810	1908	1908	1908	1908	0
499	20240612	110300	249018810	1908	1908	1908	1908	0
500	20240612	110200	249018810	1908	1908	1908	1908	0
501	20240612	110100	249018810	1908	1908	1908	1908	0
502	20240612	110000	249018810	1908	1908	1908	1908	0
503	20240612	105900	249018810	1908	1908	1908	1908	0
504	20240612	105800	249018810	1908	1908	1908	1908	0
505	20240612	105700	249018810	1908	1908	1908	1908	0
506	20240612	105600	249018810	1908	1908	1908	1908	0
507	20240612	105500	249018810	1908	1908	1908	1908	0
508	20240612	105400	249018810	1908	1908	1908	1908	0
509	20240612	105300	249018810	1908	1908	1908	1908	1
510	20240612	105200	249016902	1913	1912	1913	1912	5
511	20240612	105100	249007338	1908	1908	1908	1908	0
512	20240612	105000	249007338	1908	1908	1908	1908	0
513	20240612	104900	249007338	1908	1908	1908	1908	0
514	20240612	104800	249007338	1908	1908	1908	1908	0
515	20240612	104700	249007338	1908	1908	1908	1908	0
516	20240612	104600	249007338	1908	1908	1908	1908	0
517	20240612	104500	249007338	1908	1908	1908	1908	50
518	20240612	104400	248911938	1908	1908	1908	1908	0
519	20240612	104300	248911938	1908	1908	1908	1908	0
520	20240612	104200	248911938	1908	1908	1908	1908	0
521	20240612	104100	248911938	1908	1908	1908	1908	0
522	20240612	104000	248911938	1908	1908	1908	1908	81
523	20240612	103900	248757390	1908	1910	1910	1908	2960
524	20240612	103800	243108317	1910	1910	1910	1910	0
525	20240612	103700	243108317	1910	1910	1910	1910	1
526	20240612	103600	243106407	1914	1914	1914	1914	9
527	20240612	103500	243089181	1913	1913	1913	1913	100
528	20240612	103400	242897881	1915	1915	1915	1915	0
529	20240612	103300	242897881	1915	1915	1915	1915	0
530	20240612	103200	242897881	1915	1914	1915	1914	20
531	20240612	103100	242859589	1909	1909	1909	1909	0
532	20240612	103000	242859589	1909	1909	1909	1909	0
533	20240612	102900	242859589	1909	1910	1910	1909	86
534	20240612	102800	242695413	1915	1915	1915	1915	0
535	20240612	102700	242695413	1915	1915	1915	1915	0
536	20240612	102600	242695413	1915	1915	1915	1915	0
537	20240612	102500	242695413	1915	1914	1915	1914	200
538	20240612	102400	242312578	1914	1914	1914	1914	0
539	20240612	102300	242312578	1914	1913	1914	1913	5
540	20240612	102200	242303010	1915	1915	1915	1915	0
541	20240612	102100	242303010	1915	1915	1915	1915	0
542	20240612	102000	242303010	1915	1910	1915	1910	80
543	20240612	101900	242150063	1910	1909	1910	1909	1100
544	20240612	101800	240049064	1909	1908	1909	1908	996
545	20240612	101700	238148196	1906	1906	1906	1906	0
546	20240612	101600	238148196	1906	1902	1906	1902	10
547	20240612	101500	238129150	1901	1901	1901	1901	165
548	20240612	101400	237815485	1901	1900	1901	1900	2161
549	20240612	101300	233708385	1895	1895	1895	1895	0
550	20240612	101200	233708385	1895	1895	1895	1895	1
551	20240612	101100	233706490	1895	1895	1895	1895	0
552	20240612	101000	233706490	1895	1895	1895	1895	0
553	20240612	100900	233706490	1895	1895	1895	1895	0
554	20240612	100800	233706490	1895	1895	1895	1895	470
555	20240612	100700	232815840	1895	1895	1895	1895	0
556	20240612	100600	232815840	1895	1895	1895	1895	0
557	20240612	100500	232815840	1895	1900	1900	1895	505
558	20240612	100400	231858840	1900	1895	1900	1895	101
559	20240612	100300	231666945	1895	1899	1899	1895	1348
560	20240612	100200	229110109	1900	1900	1900	1900	1
561	20240612	100100	229108209	1900	1900	1900	1900	0
562	20240612	100000	229108209	1900	1900	1900	1900	0
563	20240612	095900	229108209	1900	1901	1901	1900	150
564	20240612	095800	228823159	1901	1901	1901	1901	1
565	20240612	095700	228821258	1901	1901	1901	1901	266
566	20240612	095600	228315592	1901	1901	1901	1900	570
567	20240612	095500	227232294	1901	1907	1907	1901	211
568	20240612	095400	226831167	1907	1907	1907	1907	1
569	20240612	095300	226829260	1900	1903	1903	1900	261
570	20240612	095200	226333350	1905	1906	1906	1905	1925
571	20240612	095100	222665300	1909	1909	1909	1909	0
572	20240612	095000	222665300	1909	1909	1909	1909	100
573	20240612	094900	222474400	1908	1908	1908	1908	100
574	20240612	094800	222283600	1906	1905	1906	1905	2464
575	20240612	094700	217587366	1906	1906	1906	1905	1573
576	20240612	094600	214589382	1906	1910	1910	1906	861
577	20240612	094500	212946772	1915	1915	1915	1915	36
578	20240612	094400	212877832	1915	1913	1916	1910	541
579	20240612	094300	211843823	1913	1911	1916	1911	1236
580	20240612	094200	209481375	1916	1911	1916	1911	2257
581	20240612	094100	205167913	1922	1922	1922	1922	0
582	20240612	094000	205167913	1922	1922	1922	1922	188
583	20240612	093900	204806577	1923	1923	1923	1923	0
584	20240612	093800	204806577	1923	1923	1923	1923	0
585	20240612	093700	204806577	1923	1923	1923	1910	172
586	20240612	093600	204477621	1909	1923	1923	1908	6194
587	20240612	093500	192659057	1916	1923	1923	1916	264
588	20240612	093400	192153219	1916	1917	1924	1916	313
589	20240612	093300	191553115	1916	1919	1925	1916	159
590	20240612	093200	191248318	1916	1916	1925	1916	87
591	20240612	093100	191081131	1916	1921	1927	1916	312
592	20240612	093000	190480560	1916	1916	1920	1916	1185
593	20240612	092900	188207209	1915	1911	1915	1911	2672
594	20240612	092800	183092112	1912	1904	1912	1904	250
595	20240612	092700	182614837	1901	1900	1903	1900	430
596	20240612	092600	181797672	1915	1915	1915	1915	0
597	20240612	092500	181797672	1915	1915	1915	1915	261
598	20240612	092400	181297857	1915	1899	1915	1899	3565
599	20240612	092300	174523781	1899	1894	1899	1894	18672
600	20240612	092200	139157788	1899	1899	1899	1899	0
601	20240612	092100	139157788	1899	1891	1899	1891	225
602	20240612	092000	138731913	1890	1892	1899	1890	1150
603	20240612	091900	136557491	1899	1899	1899	1892	3514
604	20240612	091800	129908904	1904	1904	1904	1904	0
605	20240612	091700	129908904	1904	1904	1904	1904	1
606	20240612	091600	129907000	1904	1898	1904	1898	700
607	20240612	091500	128576682	1895	1895	1895	1895	103
608	20240612	091400	128381497	1892	1892	1892	1892	26
609	20240612	091300	128332305	1892	1895	1895	1892	1191
610	20240612	091200	126077833	1900	1891	1900	1891	286
611	20240612	091100	125536854	1891	1901	1901	1891	503
612	20240612	091000	124580661	1901	1897	1901	1897	333
613	20240612	090900	123948349	1891	1899	1899	1891	2267
614	20240612	090800	119661042	1894	1893	1894	1893	967
615	20240612	090700	117830508	1894	1894	1894	1894	102
616	20240612	090600	117637320	1894	1901	1901	1894	1017
617	20240612	090500	115710989	1901	1894	1902	1894	648
618	20240612	090400	114483550	1894	1895	1904	1893	2778
619	20240612	090300	109222278	1895	1897	1899	1892	2452
620	20240612	090200	104573831	1897	1896	1897	1889	6051
621	20240612	090100	93127795	1897	1897	1897	1892	226
622	20240612	090000	92699343	1883	1955	1955	1883	47810