KissMeData/080530/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	195200	129051400	1927	1927	1927	1927	636
3	20240617	195100	129051400	1927	1927	1927	1927	0
4	20240617	195000	129051400	1927	1927	1927	1927	0
5	20240617	194900	129051400	1927	1927	1927	1927	0
6	20240617	194800	129051400	1927	1927	1927	1927	0
7	20240617	194700	129051400	1927	1927	1927	1927	0
8	20240617	194600	129051400	1927	1927	1927	1927	0
9	20240617	194500	129051400	1927	1927	1927	1927	0
10	20240617	194400	129051400	1927	1927	1927	1927	0
11	20240617	194300	129051400	1927	1927	1927	1927	0
12	20240617	194200	129051400	1927	1927	1927	1927	0
13	20240617	194100	129051400	1927	1927	1927	1927	0
14	20240617	194000	129051400	1927	1927	1927	1927	0
15	20240617	193900	129051400	1927	1927	1927	1927	0
16	20240617	193800	129051400	1927	1927	1927	1927	0
17	20240617	193700	129051400	1927	1927	1927	1927	0
18	20240617	193600	129051400	1927	1927	1927	1927	0
19	20240617	193500	129051400	1927	1927	1927	1927	0
20	20240617	193400	129051400	1927	1927	1927	1927	0
21	20240617	193300	129051400	1927	1927	1927	1927	0
22	20240617	193200	129051400	1927	1927	1927	1927	0
23	20240617	193100	129051400	1927	1927	1927	1927	0
24	20240617	193000	129051400	1927	1927	1927	1927	0
25	20240617	192900	129051400	1927	1927	1927	1927	0
26	20240617	192800	129051400	1927	1927	1927	1927	0
27	20240617	192700	129051400	1927	1927	1927	1927	0
28	20240617	192600	129051400	1927	1927	1927	1927	0
29	20240617	192500	129051400	1927	1927	1927	1927	0
30	20240617	192400	129051400	1927	1927	1927	1927	0
31	20240617	192300	129051400	1927	1927	1927	1927	0
32	20240617	192200	129051400	1927	1927	1927	1927	636
33	20240617	192100	129051400	1927	1927	1927	1927	0
34	20240617	192000	129051400	1927	1927	1927	1927	0
35	20240617	191900	129051400	1927	1927	1927	1927	0
36	20240617	191800	129051400	1927	1927	1927	1927	0
37	20240617	191700	129051400	1927	1927	1927	1927	0
38	20240617	191600	129051400	1927	1927	1927	1927	0
39	20240617	191500	129051400	1927	1927	1927	1927	0
40	20240617	191400	129051400	1927	1927	1927	1927	0
41	20240617	191300	129051400	1927	1927	1927	1927	0
42	20240617	191200	129051400	1927	1927	1927	1927	0
43	20240617	191100	129051400	1927	1927	1927	1927	0
44	20240617	191000	129051400	1927	1927	1927	1927	0
45	20240617	190900	129051400	1927	1927	1927	1927	0
46	20240617	190800	129051400	1927	1927	1927	1927	0
47	20240617	190700	129051400	1927	1927	1927	1927	0
48	20240617	190600	129051400	1927	1927	1927	1927	0
49	20240617	190500	129051400	1927	1927	1927	1927	0
50	20240617	190400	129051400	1927	1927	1927	1927	0
51	20240617	190300	129051400	1927	1927	1927	1927	0
52	20240617	190200	129051400	1927	1927	1927	1927	0
53	20240617	190100	129051400	1927	1927	1927	1927	0
54	20240617	190000	129051400	1927	1927	1927	1927	0
55	20240617	185900	129051400	1927	1927	1927	1927	0
56	20240617	185800	129051400	1927	1927	1927	1927	0
57	20240617	185700	129051400	1927	1927	1927	1927	0
58	20240617	185600	129051400	1927	1927	1927	1927	0
59	20240617	185500	129051400	1927	1927	1927	1927	0
60	20240617	185400	129051400	1927	1927	1927	1927	0
61	20240617	185300	129051400	1927	1927	1927	1927	0
62	20240617	185200	129051400	1927	1927	1927	1927	636
63	20240617	185100	129051400	1927	1927	1927	1927	0
64	20240617	185000	129051400	1927	1927	1927	1927	0
65	20240617	184900	129051400	1927	1927	1927	1927	0
66	20240617	184800	129051400	1927	1927	1927	1927	0
67	20240617	184700	129051400	1927	1927	1927	1927	0
68	20240617	184600	129051400	1927	1927	1927	1927	0
69	20240617	184500	129051400	1927	1927	1927	1927	0
70	20240617	184400	129051400	1927	1927	1927	1927	0
71	20240617	184300	129051400	1927	1927	1927	1927	0
72	20240617	184200	129051400	1927	1927	1927	1927	0
73	20240617	184100	129051400	1927	1927	1927	1927	0
74	20240617	184000	129051400	1927	1927	1927	1927	0
75	20240617	183900	129051400	1927	1927	1927	1927	0
76	20240617	183800	129051400	1927	1927	1927	1927	0
77	20240617	183700	129051400	1927	1927	1927	1927	0
78	20240617	183600	129051400	1927	1927	1927	1927	0
79	20240617	183500	129051400	1927	1927	1927	1927	0
80	20240617	183400	129051400	1927	1927	1927	1927	0
81	20240617	183300	129051400	1927	1927	1927	1927	0
82	20240617	183200	129051400	1927	1927	1927	1927	0
83	20240617	183100	129051400	1927	1927	1927	1927	0
84	20240617	183000	129051400	1927	1927	1927	1927	0
85	20240617	182900	129051400	1927	1927	1927	1927	0
86	20240617	182800	129051400	1927	1927	1927	1927	0
87	20240617	182700	129051400	1927	1927	1927	1927	0
88	20240617	182600	129051400	1927	1927	1927	1927	0
89	20240617	182500	129051400	1927	1927	1927	1927	0
90	20240617	182400	129051400	1927	1927	1927	1927	0
91	20240617	182300	129051400	1927	1927	1927	1927	0
92	20240617	182200	129051400	1927	1927	1927	1927	636
93	20240617	182100	129051400	1927	1927	1927	1927	0
94	20240617	182000	129051400	1927	1927	1927	1927	0
95	20240617	181900	129051400	1927	1927	1927	1927	0
96	20240617	181800	129051400	1927	1927	1927	1927	0
97	20240617	181700	129051400	1927	1927	1927	1927	0
98	20240617	181600	129051400	1927	1927	1927	1927	0
99	20240617	181500	129051400	1927	1927	1927	1927	0
100	20240617	181400	129051400	1927	1927	1927	1927	0
101	20240617	181300	129051400	1927	1927	1927	1927	0
102	20240617	181200	129051400	1927	1927	1927	1927	0
103	20240617	181100	129051400	1927	1927	1927	1927	0
104	20240617	181000	129051400	1927	1927	1927	1927	0
105	20240617	180900	129051400	1927	1927	1927	1927	0
106	20240617	180800	129051400	1927	1927	1927	1927	0
107	20240617	180700	129051400	1927	1927	1927	1927	0
108	20240617	180600	129051400	1927	1927	1927	1927	0
109	20240617	180500	129051400	1927	1927	1927	1927	0
110	20240617	180400	129051400	1927	1927	1927	1927	0
111	20240617	180300	129051400	1927	1927	1927	1927	0
112	20240617	180200	129051400	1927	1927	1927	1927	0
113	20240617	180100	129051400	1927	1927	1927	1927	0
114	20240617	180000	129051400	1927	1927	1927	1927	0
115	20240617	175900	129051400	1927	1927	1927	1927	0
116	20240617	175800	129051400	1927	1927	1927	1927	0
117	20240617	175700	129051400	1927	1927	1927	1927	0
118	20240617	175600	129051400	1927	1927	1927	1927	0
119	20240617	175500	129051400	1927	1927	1927	1927	0
120	20240617	175400	129051400	1927	1927	1927	1927	0
121	20240617	175300	129051400	1927	1927	1927	1927	0
122	20240617	175200	129051400	1927	1927	1927	1927	636
123	20240617	175100	129051400	1927	1927	1927	1927	0
124	20240617	175000	129051400	1927	1927	1927	1927	0
125	20240617	174900	129051400	1927	1927	1927	1927	0
126	20240617	174800	129051400	1927	1927	1927	1927	0
127	20240617	174700	129051400	1927	1927	1927	1927	0
128	20240617	174600	129051400	1927	1927	1927	1927	0
129	20240617	174500	129051400	1927	1927	1927	1927	0
130	20240617	174400	129051400	1927	1927	1927	1927	0
131	20240617	174300	129051400	1927	1927	1927	1927	0
132	20240617	174200	129051400	1927	1927	1927	1927	0
133	20240617	174100	129051400	1927	1927	1927	1927	0
134	20240617	174000	129051400	1927	1927	1927	1927	0
135	20240617	173900	129051400	1927	1927	1927	1927	0
136	20240617	173800	129051400	1927	1927	1927	1927	0
137	20240617	173700	129051400	1927	1927	1927	1927	0
138	20240617	173600	129051400	1927	1927	1927	1927	0
139	20240617	173500	129051400	1927	1927	1927	1927	0
140	20240617	173400	129051400	1927	1927	1927	1927	0
141	20240617	173300	129051400	1927	1927	1927	1927	0
142	20240617	173200	129051400	1927	1927	1927	1927	0
143	20240617	173100	129051400	1927	1927	1927	1927	0
144	20240617	173000	129051400	1927	1927	1927	1927	0
145	20240617	172900	129051400	1927	1927	1927	1927	0
146	20240617	172800	129051400	1927	1927	1927	1927	0
147	20240617	172700	129051400	1927	1927	1927	1927	0
148	20240617	172600	129051400	1927	1927	1927	1927	0
149	20240617	172500	129051400	1927	1927	1927	1927	0
150	20240617	172400	129051400	1927	1927	1927	1927	0
151	20240617	172300	129051400	1927	1927	1927	1927	0
152	20240617	172200	129051400	1927	1927	1927	1927	636
153	20240617	172100	129051400	1927	1927	1927	1927	0
154	20240617	172000	129051400	1927	1927	1927	1927	0
155	20240617	171900	129051400	1927	1927	1927	1927	0
156	20240617	171800	129051400	1927	1927	1927	1927	0
157	20240617	171700	129051400	1927	1927	1927	1927	0
158	20240617	171600	129051400	1927	1927	1927	1927	0
159	20240617	171500	129051400	1927	1927	1927	1927	0
160	20240617	171400	129051400	1927	1927	1927	1927	0
161	20240617	171300	129051400	1927	1927	1927	1927	0
162	20240617	171200	129051400	1927	1927	1927	1927	0
163	20240617	171100	129051400	1927	1927	1927	1927	0
164	20240617	171000	129051400	1927	1927	1927	1927	0
165	20240617	170900	129051400	1927	1927	1927	1927	0
166	20240617	170800	129051400	1927	1927	1927	1927	0
167	20240617	170700	129051400	1927	1927	1927	1927	0
168	20240617	170600	129051400	1927	1927	1927	1927	0
169	20240617	170500	129051400	1927	1927	1927	1927	0
170	20240617	170400	129051400	1927	1927	1927	1927	0
171	20240617	170300	129051400	1927	1927	1927	1927	0
172	20240617	170200	129051400	1927	1927	1927	1927	0
173	20240617	170100	129051400	1927	1927	1927	1927	0
174	20240617	170000	129051400	1927	1927	1927	1927	0
175	20240617	165900	129051400	1927	1927	1927	1927	0
176	20240617	165800	129051400	1927	1927	1927	1927	0
177	20240617	165700	129051400	1927	1927	1927	1927	0
178	20240617	165600	129051400	1927	1927	1927	1927	0
179	20240617	165500	129051400	1927	1927	1927	1927	0
180	20240617	165400	129051400	1927	1927	1927	1927	0
181	20240617	165300	129051400	1927	1927	1927	1927	0
182	20240617	165200	129051400	1927	1927	1927	1927	636
183	20240617	165100	129051400	1927	1927	1927	1927	0
184	20240617	165000	129051400	1927	1927	1927	1927	0
185	20240617	164900	129051400	1927	1927	1927	1927	0
186	20240617	164800	129051400	1927	1927	1927	1927	0
187	20240617	164700	129051400	1927	1927	1927	1927	0
188	20240617	164600	129051400	1927	1927	1927	1927	0
189	20240617	164500	129051400	1927	1927	1927	1927	0
190	20240617	164400	129051400	1927	1927	1927	1927	0
191	20240617	164300	129051400	1927	1927	1927	1927	0
192	20240617	164200	129051400	1927	1927	1927	1927	0
193	20240617	164100	129051400	1927	1927	1927	1927	0
194	20240617	164000	129051400	1927	1927	1927	1927	0
195	20240617	163900	129051400	1927	1927	1927	1927	0
196	20240617	163800	129051400	1927	1927	1927	1927	0
197	20240617	163700	129051400	1927	1927	1927	1927	0
198	20240617	163600	129051400	1927	1927	1927	1927	0
199	20240617	163500	129051400	1927	1927	1927	1927	0
200	20240617	163400	129051400	1927	1927	1927	1927	0
201	20240617	163300	129051400	1927	1927	1927	1927	0
202	20240617	163200	129051400	1927	1927	1927	1927	0
203	20240617	163100	129051400	1927	1927	1927	1927	0
204	20240617	163000	129051400	1927	1927	1927	1927	0
205	20240617	162900	129051400	1927	1927	1927	1927	0
206	20240617	162800	129051400	1927	1927	1927	1927	0
207	20240617	162700	129051400	1927	1927	1927	1927	0
208	20240617	162600	129051400	1927	1927	1927	1927	0
209	20240617	162500	129051400	1927	1927	1927	1927	0
210	20240617	162400	129051400	1927	1927	1927	1927	0
211	20240617	162300	129051400	1927	1927	1927	1927	0
212	20240617	162200	129051400	1927	1927	1927	1927	636
213	20240617	162100	129051400	1927	1927	1927	1927	0
214	20240617	162000	129051400	1927	1927	1927	1927	0
215	20240617	161900	129051400	1927	1927	1927	1927	0
216	20240617	161800	129051400	1927	1927	1927	1927	0
217	20240617	161700	129051400	1927	1927	1927	1927	0
218	20240617	161600	129051400	1927	1927	1927	1927	0
219	20240617	161500	129051400	1927	1927	1927	1927	0
220	20240617	161400	129051400	1927	1927	1927	1927	0
221	20240617	161300	129051400	1927	1927	1927	1927	0
222	20240617	161200	129051400	1927	1927	1927	1927	0
223	20240617	161100	129051400	1927	1927	1927	1927	0
224	20240617	161000	129051400	1927	1927	1927	1927	0
225	20240617	160900	129051400	1927	1927	1927	1927	0
226	20240617	160800	129051400	1927	1927	1927	1927	0
227	20240617	160700	129051400	1927	1927	1927	1927	0
228	20240617	160600	129051400	1927	1927	1927	1927	0
229	20240617	160500	129051400	1927	1927	1927	1927	0
230	20240617	160400	129051400	1927	1927	1927	1927	0
231	20240617	160300	129051400	1927	1927	1927	1927	0
232	20240617	160200	129051400	1927	1927	1927	1927	0
233	20240617	160100	129051400	1927	1927	1927	1927	0
234	20240617	160000	129051400	1927	1927	1927	1927	0
235	20240617	155900	129051400	1927	1927	1927	1927	0
236	20240617	155800	129051400	1927	1927	1927	1927	0
237	20240617	155700	129051400	1927	1927	1927	1927	0
238	20240617	155600	129051400	1927	1927	1927	1927	0
239	20240617	155500	129051400	1927	1927	1927	1927	0
240	20240617	155400	129051400	1927	1927	1927	1927	0
241	20240617	155300	129051400	1927	1927	1927	1927	0
242	20240617	155200	129051400	1927	1927	1927	1927	636
243	20240617	155100	129051400	1927	1927	1927	1927	0
244	20240617	155000	129051400	1927	1927	1927	1927	0
245	20240617	154900	129051400	1927	1927	1927	1927	0
246	20240617	154800	129051400	1927	1927	1927	1927	0
247	20240617	154700	129051400	1927	1927	1927	1927	0
248	20240617	154600	129051400	1927	1927	1927	1927	0
249	20240617	154500	129051400	1927	1927	1927	1927	0
250	20240617	154400	129051400	1927	1927	1927	1927	0
251	20240617	154300	129051400	1927	1927	1927	1927	0
252	20240617	154200	129051400	1927	1927	1927	1927	0
253	20240617	154100	129051400	1927	1927	1927	1927	0
254	20240617	154000	129051400	1927	1927	1927	1927	0
255	20240617	153900	129051400	1927	1927	1927	1927	0
256	20240617	153800	129051400	1927	1927	1927	1927	0
257	20240617	153700	129051400	1927	1927	1927	1927	0
258	20240617	153600	129051400	1927	1927	1927	1927	0
259	20240617	153500	129051400	1927	1927	1927	1927	0
260	20240617	153400	129051400	1927	1927	1927	1927	0
261	20240617	153300	129051400	1927	1927	1927	1927	0
262	20240617	153200	129051400	1927	1927	1927	1927	0
263	20240617	153100	129051400	1927	1927	1927	1927	0
264	20240617	153000	129051400	1927	1927	1927	1927	636
265	20240617	152900	127825828	1910	1910	1910	1910	0
266	20240617	152800	127825828	1910	1910	1910	1910	0
267	20240617	152700	127825828	1910	1910	1910	1910	0
268	20240617	152600	127825828	1910	1910	1910	1910	0
269	20240617	152500	127825828	1910	1910	1910	1910	0
270	20240617	152400	127825828	1910	1910	1910	1910	0
271	20240617	152300	127825828	1910	1910	1910	1910	0
272	20240617	152200	127825828	1910	1910	1910	1910	0
273	20240617	152100	127825828	1910	1910	1910	1910	0
274	20240617	152000	127825828	1910	1910	1910	1910	0
275	20240617	151900	127825828	1910	1910	1910	1910	0
276	20240617	151800	127825828	1910	1910	1910	1910	1955
277	20240617	151700	124091778	1910	1910	1910	1910	545
278	20240617	151600	123050828	1910	1911	1911	1909	3913
279	20240617	151500	115576462	1911	1911	1911	1911	31
280	20240617	151400	115517221	1911	1912	1912	1911	500
281	20240617	151300	114561311	1912	1913	1913	1912	500
282	20240617	151200	113605086	1925	1925	1925	1925	0
283	20240617	151100	113605086	1925	1913	1925	1913	51
284	20240617	151000	113507511	1913	1913	1913	1913	326
285	20240617	150900	112883873	1915	1915	1915	1915	580
286	20240617	150800	111773173	1916	1916	1916	1916	587
287	20240617	150700	110648481	1927	1927	1927	1927	0
288	20240617	150600	110648481	1927	1927	1927	1927	0
289	20240617	150500	110648481	1927	1927	1927	1927	0
290	20240617	150400	110648481	1927	1927	1927	1927	0
291	20240617	150300	110648481	1927	1927	1927	1927	155
292	20240617	150200	110349796	1927	1927	1927	1927	1
293	20240617	150100	110347869	1917	1917	1917	1917	0
294	20240617	150000	110347869	1917	1917	1917	1917	0
295	20240617	145900	110347869	1917	1917	1917	1917	16
296	20240617	145800	110317197	1929	1929	1929	1929	0
297	20240617	145700	110317197	1929	1929	1929	1929	0
298	20240617	145600	110317197	1929	1929	1929	1929	0
299	20240617	145500	110317197	1929	1929	1929	1929	0
300	20240617	145400	110317197	1929	1929	1929	1929	0
301	20240617	145300	110317197	1929	1929	1929	1929	0
302	20240617	145200	110317197	1929	1929	1929	1929	0
303	20240617	145100	110317197	1929	1929	1929	1929	0
304	20240617	145000	110317197	1929	1930	1930	1929	4
305	20240617	144900	110309480	1931	1931	1931	1931	1
306	20240617	144800	110307549	1917	1917	1917	1917	0
307	20240617	144700	110307549	1917	1917	1917	1917	0
308	20240617	144600	110307549	1917	1917	1917	1917	0
309	20240617	144500	110307549	1917	1917	1917	1917	0
310	20240617	144400	110307549	1917	1917	1917	1916	1500
311	20240617	144300	107432600	1917	1917	1917	1917	0
312	20240617	144200	107432600	1917	1917	1917	1917	0
313	20240617	144100	107432600	1917	1917	1917	1917	0
314	20240617	144000	107432600	1917	1917	1917	1917	0
315	20240617	143900	107432600	1917	1917	1917	1917	0
316	20240617	143800	107432600	1917	1917	1917	1917	0
317	20240617	143700	107432600	1917	1917	1917	1917	0
318	20240617	143600	107432600	1917	1917	1917	1917	0
319	20240617	143500	107432600	1917	1917	1917	1917	0
320	20240617	143400	107432600	1917	1917	1917	1917	0
321	20240617	143300	107432600	1917	1917	1917	1917	0
322	20240617	143200	107432600	1917	1917	1917	1917	0
323	20240617	143100	107432600	1917	1917	1917	1917	10
324	20240617	143000	107413430	1917	1917	1917	1917	0
325	20240617	142900	107413430	1917	1919	1919	1917	1547
326	20240617	142800	104447599	1920	1920	1920	1920	1090
327	20240617	142700	102354799	1942	1942	1942	1942	0
328	20240617	142600	102354799	1942	1942	1942	1942	0
329	20240617	142500	102354799	1942	1942	1942	1942	0
330	20240617	142400	102354799	1942	1942	1942	1942	10
331	20240617	142300	102335379	1942	1941	1942	1941	40
332	20240617	142200	102257700	1943	1943	1943	1943	0
333	20240617	142100	102257700	1943	1943	1943	1943	0
334	20240617	142000	102257700	1943	1943	1943	1943	0
335	20240617	141900	102257700	1943	1943	1943	1943	0
336	20240617	141800	102257700	1943	1943	1943	1943	0
337	20240617	141700	102257700	1943	1943	1943	1943	0
338	20240617	141600	102257700	1943	1943	1943	1943	0
339	20240617	141500	102257700	1943	1943	1943	1943	0
340	20240617	141400	102257700	1943	1943	1943	1943	0
341	20240617	141300	102257700	1943	1943	1943	1943	0
342	20240617	141200	102257700	1943	1943	1943	1943	0
343	20240617	141100	102257700	1943	1943	1943	1943	0
344	20240617	141000	102257700	1943	1943	1943	1943	0
345	20240617	140900	102257700	1943	1929	1943	1929	250
346	20240617	140800	101773288	1918	1918	1918	1918	417
347	20240617	140700	100973482	1920	1920	1920	1920	10
348	20240617	140600	100954282	1920	1920	1920	1920	300
349	20240617	140500	100378282	1921	1920	1921	1920	308
350	20240617	140400	99786804	1921	1922	1922	1921	605
351	20240617	140300	98624494	1929	1929	1929	1929	0
352	20240617	140200	98624494	1929	1929	1929	1929	0
353	20240617	140100	98624494	1929	1929	1929	1929	0
354	20240617	140000	98624494	1929	1929	1929	1929	0
355	20240617	135900	98624494	1929	1929	1929	1929	0
356	20240617	135800	98624494	1929	1929	1929	1929	0
357	20240617	135700	98624494	1929	1929	1929	1929	0
358	20240617	135600	98624494	1929	1929	1929	1929	0
359	20240617	135500	98624494	1929	1929	1929	1929	0
360	20240617	135400	98624494	1929	1929	1929	1929	0
361	20240617	135300	98624494	1929	1929	1929	1929	0
362	20240617	135200	98624494	1929	1929	1929	1929	0
363	20240617	135100	98624494	1929	1929	1929	1929	100
364	20240617	135000	98431594	1929	1929	1929	1929	1
365	20240617	134900	98429665	1922	1922	1922	1922	0
366	20240617	134800	98429665	1922	1922	1922	1922	0
367	20240617	134700	98429665	1922	1922	1922	1922	0
368	20240617	134600	98429665	1922	1923	1923	1922	2600
369	20240617	134500	93432420	1929	1929	1929	1929	0
370	20240617	134400	93432420	1929	1929	1929	1929	0
371	20240617	134300	93432420	1929	1929	1929	1929	0
372	20240617	134200	93432420	1929	1929	1929	1929	0
373	20240617	134100	93432420	1929	1929	1929	1929	0
374	20240617	134000	93432420	1929	1929	1929	1929	0
375	20240617	133900	93432420	1929	1929	1929	1929	0
376	20240617	133800	93432420	1929	1929	1929	1929	0
377	20240617	133700	93432420	1929	1929	1929	1929	0
378	20240617	133600	93432420	1929	1928	1929	1928	200
379	20240617	133500	93046636	1928	1928	1928	1928	0
380	20240617	133400	93046636	1928	1928	1928	1928	0
381	20240617	133300	93046636	1928	1928	1928	1928	0
382	20240617	133200	93046636	1928	1928	1928	1928	0
383	20240617	133100	93046636	1928	1928	1928	1928	5
384	20240617	133000	93036996	1922	1922	1922	1922	0
385	20240617	132900	93036996	1922	1922	1922	1922	0
386	20240617	132800	93036996	1922	1922	1922	1922	0
387	20240617	132700	93036996	1922	1922	1922	1922	0
388	20240617	132600	93036996	1922	1922	1922	1922	0
389	20240617	132500	93036996	1922	1922	1922	1922	0
390	20240617	132400	93036996	1922	1922	1922	1922	0
391	20240617	132300	93036996	1922	1922	1922	1922	0
392	20240617	132200	93036996	1922	1922	1922	1922	0
393	20240617	132100	93036996	1922	1922	1922	1922	4
394	20240617	132000	93029308	1920	1920	1920	1920	0
395	20240617	131900	93029308	1920	1920	1920	1920	0
396	20240617	131800	93029308	1920	1920	1920	1920	0
397	20240617	131700	93029308	1920	1920	1920	1920	0
398	20240617	131600	93029308	1920	1920	1920	1920	0
399	20240617	131500	93029308	1920	1920	1920	1920	0
400	20240617	131400	93029308	1920	1920	1920	1920	0
401	20240617	131300	93029308	1920	1920	1920	1920	0
402	20240617	131200	93029308	1920	1920	1920	1920	0
403	20240617	131100	93029308	1920	1920	1920	1920	0
404	20240617	131000	93029308	1920	1920	1920	1920	0
405	20240617	130900	93029308	1920	1920	1920	1920	0
406	20240617	130800	93029308	1920	1920	1920	1920	0
407	20240617	130700	93029308	1920	1920	1920	1920	645
408	20240617	130600	91790908	1922	1922	1922	1922	5
409	20240617	130500	91781298	1912	1912	1912	1912	0
410	20240617	130400	91781298	1912	1912	1912	1912	0
411	20240617	130300	91781298	1912	1912	1912	1912	0
412	20240617	130200	91781298	1912	1912	1912	1912	0
413	20240617	130100	91781298	1912	1912	1912	1912	0
414	20240617	130000	91781298	1912	1912	1912	1912	0
415	20240617	125900	91781298	1912	1912	1912	1912	0
416	20240617	125800	91781298	1912	1912	1912	1912	0
417	20240617	125700	91781298	1912	1912	1912	1912	0
418	20240617	125600	91781298	1912	1912	1912	1912	500
419	20240617	125500	90825298	1912	1912	1912	1912	0
420	20240617	125400	90825298	1912	1912	1912	1912	0
421	20240617	125300	90825298	1912	1912	1912	1912	0
422	20240617	125200	90825298	1912	1912	1912	1912	0
423	20240617	125100	90825298	1912	1912	1912	1912	0
424	20240617	125000	90825298	1912	1912	1912	1912	30
425	20240617	124900	90767938	1912	1912	1912	1912	0
426	20240617	124800	90767938	1912	1912	1912	1912	0
427	20240617	124700	90767938	1912	1912	1912	1912	0
428	20240617	124600	90767938	1912	1912	1912	1912	0
429	20240617	124500	90767938	1912	1912	1912	1912	1000
430	20240617	124400	88855938	1912	1912	1912	1912	0
431	20240617	124300	88855938	1912	1912	1912	1912	0
432	20240617	124200	88855938	1912	1912	1912	1912	0
433	20240617	124100	88855938	1912	1912	1912	1912	10
434	20240617	124000	88836818	1922	1922	1922	1922	0
435	20240617	123900	88836818	1922	1922	1922	1922	0
436	20240617	123800	88836818	1922	1922	1922	1922	1
437	20240617	123700	88834896	1931	1931	1931	1931	1
438	20240617	123600	88832965	1922	1922	1922	1922	0
439	20240617	123500	88832965	1922	1922	1922	1922	0
440	20240617	123400	88832965	1922	1922	1922	1922	0
441	20240617	123300	88832965	1922	1922	1922	1922	0
442	20240617	123200	88832965	1922	1920	1922	1920	1000
443	20240617	123100	86911925	1909	1909	1909	1909	0
444	20240617	123000	86911925	1909	1909	1909	1909	0
445	20240617	122900	86911925	1909	1909	1909	1909	0
446	20240617	122800	86911925	1909	1909	1909	1909	0
447	20240617	122700	86911925	1909	1909	1909	1909	0
448	20240617	122600	86911925	1909	1909	1909	1909	55
449	20240617	122500	86806930	1909	1909	1909	1909	50
450	20240617	122400	86711480	1921	1921	1921	1921	100
451	20240617	122300	86519380	1920	1920	1920	1920	1
452	20240617	122200	86517460	1920	1920	1920	1920	0
453	20240617	122100	86517460	1920	1920	1920	1920	0
454	20240617	122000	86517460	1920	1920	1920	1920	0
455	20240617	121900	86517460	1920	1920	1920	1920	99
456	20240617	121800	86327380	1920	1920	1920	1920	0
457	20240617	121700	86327380	1920	1920	1920	1920	0
458	20240617	121600	86327380	1920	1920	1920	1920	0
459	20240617	121500	86327380	1920	1920	1920	1920	0
460	20240617	121400	86327380	1920	1920	1920	1920	0
461	20240617	121300	86327380	1920	1920	1920	1920	0
462	20240617	121200	86327380	1920	1920	1920	1920	0
463	20240617	121100	86327380	1920	1920	1920	1920	500
464	20240617	121000	85367380	1909	1909	1909	1909	49
465	20240617	120900	85273839	1919	1919	1919	1919	0
466	20240617	120800	85273839	1919	1919	1919	1919	0
467	20240617	120700	85273839	1919	1919	1919	1919	0
468	20240617	120600	85273839	1919	1919	1919	1919	10
469	20240617	120500	85254649	1919	1919	1919	1919	0
470	20240617	120400	85254649	1919	1919	1919	1919	0
471	20240617	120300	85254649	1919	1919	1919	1919	0
472	20240617	120200	85254649	1919	1919	1919	1919	2072
473	20240617	120100	81278481	1919	1919	1919	1919	0
474	20240617	120000	81278481	1919	1919	1919	1919	5
475	20240617	115900	81268886	1918	1916	1918	1916	301
476	20240617	115800	80691869	1906	1908	1908	1906	50
477	20240617	115700	80596567	1911	1911	1911	1911	0
478	20240617	115600	80596567	1911	1911	1911	1911	100
479	20240617	115500	80405467	1907	1907	1907	1907	0
480	20240617	115400	80405467	1907	1907	1907	1907	0
481	20240617	115300	80405467	1907	1907	1907	1907	0
482	20240617	115200	80405467	1907	1907	1907	1907	524
483	20240617	115100	79406199	1907	1916	1916	1907	1364
484	20240617	115000	76800123	1922	1922	1922	1922	0
485	20240617	114900	76800123	1922	1922	1922	1922	0
486	20240617	114800	76800123	1922	1922	1922	1922	0
487	20240617	114700	76800123	1922	1922	1922	1922	0
488	20240617	114600	76800123	1922	1922	1922	1922	2
489	20240617	114500	76796279	1922	1922	1922	1922	0
490	20240617	114400	76796279	1922	1922	1922	1922	53
491	20240617	114300	76694413	1922	1919	1922	1919	61
492	20240617	114200	76577174	1922	1922	1922	1922	0
493	20240617	114100	76577174	1922	1923	1923	1922	2
494	20240617	114000	76573329	1911	1911	1911	1911	0
495	20240617	113900	76573329	1911	1911	1911	1911	0
496	20240617	113800	76573329	1911	1911	1911	1911	0
497	20240617	113700	76573329	1911	1911	1911	1911	0
498	20240617	113600	76573329	1911	1915	1915	1911	400
499	20240617	113500	75808764	1915	1915	1915	1915	1029
500	20240617	113400	73838229	1915	1915	1915	1915	15
501	20240617	113300	73809504	1915	1915	1915	1915	0
502	20240617	113200	73809504	1915	1915	1915	1915	0
503	20240617	113100	73809504	1915	1915	1915	1915	0
504	20240617	113000	73809504	1915	1915	1915	1915	16
505	20240617	112900	73778864	1915	1915	1915	1915	0
506	20240617	112800	73778864	1915	1915	1915	1915	0
507	20240617	112700	73778864	1915	1915	1915	1915	129
508	20240617	112600	73531829	1915	1915	1915	1915	0
509	20240617	112500	73531829	1915	1915	1915	1915	0
510	20240617	112400	73531829	1915	1915	1915	1915	1
511	20240617	112300	73529914	1919	1919	1919	1919	0
512	20240617	112200	73529914	1919	1919	1919	1919	27
513	20240617	112100	73478101	1945	1945	1945	1945	0
514	20240617	112000	73478101	1945	1945	1945	1945	0
515	20240617	111900	73478101	1945	1945	1945	1945	0
516	20240617	111800	73478101	1945	1945	1945	1945	0
517	20240617	111700	73478101	1945	1945	1945	1945	0
518	20240617	111600	73478101	1945	1945	1945	1945	0
519	20240617	111500	73478101	1945	1945	1945	1945	0
520	20240617	111400	73478101	1945	1945	1945	1945	0
521	20240617	111300	73478101	1945	1940	1945	1940	1000
522	20240617	111200	71534093	1945	1945	1945	1945	0
523	20240617	111100	71534093	1945	1945	1945	1945	0
524	20240617	111000	71534093	1945	1945	1945	1945	0
525	20240617	110900	71534093	1945	1945	1945	1945	0
526	20240617	110800	71534093	1945	1945	1945	1945	0
527	20240617	110700	71534093	1945	1945	1945	1945	0
528	20240617	110600	71534093	1945	1925	1945	1925	508
529	20240617	110500	70550208	1921	1921	1921	1921	0
530	20240617	110400	70550208	1921	1921	1921	1921	700
531	20240617	110300	69205508	1914	1914	1914	1914	0
532	20240617	110200	69205508	1914	1914	1914	1914	0
533	20240617	110100	69205508	1914	1914	1914	1914	0
534	20240617	110000	69205508	1914	1914	1914	1914	0
535	20240617	105900	69205508	1914	1914	1914	1914	0
536	20240617	105800	69205508	1914	1914	1914	1914	0
537	20240617	105700	69205508	1914	1914	1914	1914	0
538	20240617	105600	69205508	1914	1914	1914	1914	0
539	20240617	105500	69205508	1914	1914	1914	1914	0
540	20240617	105400	69205508	1914	1914	1914	1914	0
541	20240617	105300	69205508	1914	1914	1914	1914	0
542	20240617	105200	69205508	1914	1914	1914	1914	0
543	20240617	105100	69205508	1914	1914	1914	1914	0
544	20240617	105000	69205508	1914	1914	1914	1914	1000
545	20240617	104900	67291508	1914	1914	1914	1914	0
546	20240617	104800	67291508	1914	1914	1914	1914	0
547	20240617	104700	67291508	1914	1914	1914	1914	0
548	20240617	104600	67291508	1914	1914	1914	1914	0
549	20240617	104500	67291508	1914	1914	1916	1914	1001
550	20240617	104400	65374988	1930	1930	1930	1930	0
551	20240617	104300	65374988	1930	1933	1933	1930	2054
552	20240617	104200	61406106	1937	1938	1938	1937	36
553	20240617	104100	61336359	1957	1946	1957	1946	100
554	20240617	104000	61141216	1946	1946	1946	1946	0
555	20240617	103900	61141216	1946	1945	1946	1945	100
556	20240617	103800	60946682	1945	1944	1945	1944	272
557	20240617	103700	60417692	1943	1933	1943	1933	928
558	20240617	103600	58615940	1933	1933	1933	1933	0
559	20240617	103500	58615940	1933	1933	1933	1933	100
560	20240617	103400	58422640	1933	1933	1933	1933	0
561	20240617	103300	58422640	1933	1930	1933	1930	100
562	20240617	103200	58229625	1930	1930	1930	1930	0
563	20240617	103100	58229625	1930	1930	1930	1930	0
564	20240617	103000	58229625	1930	1930	1930	1930	0
565	20240617	102900	58229625	1930	1930	1930	1930	0
566	20240617	102800	58229625	1930	1930	1930	1930	0
567	20240617	102700	58229625	1930	1930	1930	1930	0
568	20240617	102600	58229625	1930	1930	1930	1930	0
569	20240617	102500	58229625	1930	1930	1930	1930	0
570	20240617	102400	58229625	1930	1930	1930	1930	0
571	20240617	102300	58229625	1930	1930	1930	1930	0
572	20240617	102200	58229625	1930	1930	1930	1930	0
573	20240617	102100	58229625	1930	1930	1930	1930	0
574	20240617	102000	58229625	1930	1930	1930	1930	0
575	20240617	101900	58229625	1930	1930	1930	1930	0
576	20240617	101800	58229625	1930	1930	1930	1930	0
577	20240617	101700	58229625	1930	1930	1930	1930	1
578	20240617	101600	58227695	1931	1931	1931	1931	0
579	20240617	101500	58227695	1931	1931	1931	1931	0
580	20240617	101400	58227695	1931	1931	1931	1931	0
581	20240617	101300	58227695	1931	1931	1931	1931	0
582	20240617	101200	58227695	1931	1931	1931	1931	0
583	20240617	101100	58227695	1931	1910	1931	1910	12
584	20240617	101000	58204567	1909	1914	1914	1909	1000
585	20240617	100900	56295274	1933	1932	1933	1932	851
586	20240617	100800	54651043	1932	1932	1932	1932	0
587	20240617	100700	54651043	1932	1932	1932	1932	5
588	20240617	100600	54641383	1932	1932	1932	1932	0
589	20240617	100500	54641383	1932	1932	1932	1932	2
590	20240617	100400	54637519	1914	1914	1914	1914	1
591	20240617	100300	54635605	1921	1921	1921	1921	20
592	20240617	100200	54597185	1921	1921	1921	1921	5
593	20240617	100100	54587580	1921	1921	1921	1921	0
594	20240617	100000	54587580	1921	1921	1921	1921	0
595	20240617	095900	54587580	1921	1921	1921	1921	5
596	20240617	095800	54577975	1921	1921	1921	1921	0
597	20240617	095700	54577975	1921	1921	1921	1921	5
598	20240617	095600	54568370	1921	1920	1921	1920	487
599	20240617	095500	53633325	1920	1920	1920	1920	50
600	20240617	095400	53537325	1921	1921	1921	1921	0
601	20240617	095300	53537325	1921	1921	1921	1921	0
602	20240617	095200	53537325	1921	1921	1921	1921	5
603	20240617	095100	53527720	1917	1911	1917	1911	2545
604	20240617	095000	48659829	1906	1906	1906	1906	0
605	20240617	094900	48659829	1906	1906	1906	1906	100
606	20240617	094800	48469229	1905	1905	1905	1905	0
607	20240617	094700	48469229	1905	1905	1905	1905	68
608	20240617	094600	48339689	1905	1905	1905	1905	60
609	20240617	094500	48225389	1911	1911	1911	1911	2
610	20240617	094400	48221567	1911	1911	1911	1911	10
611	20240617	094300	48202457	1913	1913	1913	1913	0
612	20240617	094200	48202457	1913	1913	1913	1913	0
613	20240617	094100	48202457	1913	1913	1913	1913	0
614	20240617	094000	48202457	1913	1913	1913	1913	0
615	20240617	093900	48202457	1913	1913	1913	1913	1
616	20240617	093800	48200544	1913	1913	1913	1913	0
617	20240617	093700	48200544	1913	1913	1913	1913	0
618	20240617	093600	48200544	1913	1902	1913	1901	748
619	20240617	093500	46776061	1914	1911	1914	1911	667
620	20240617	093400	45500818	1901	1901	1901	1901	0
621	20240617	093300	45500818	1901	1905	1905	1900	2500
622	20240617	093200	40747661	1903	1904	1904	1903	100
623	20240617	093100	40557356	1903	1904	1904	1903	300
624	20240617	093000	39986210	1905	1905	1905	1905	0
625	20240617	092900	39986210	1905	1906	1906	1905	4471
626	20240617	092800	31467955	1911	1911	1911	1911	0
627	20240617	092700	31467955	1911	1911	1911	1911	22
628	20240617	092600	31425913	1911	1911	1911	1911	56
629	20240617	092500	31318897	1901	1911	1911	1901	16
630	20240617	092400	31288391	1905	1905	1905	1905	0
631	20240617	092300	31288391	1905	1905	1905	1905	10
632	20240617	092200	31269341	1900	1900	1900	1900	1939
633	20240617	092100	27585241	1900	1900	1900	1900	1606
634	20240617	092000	24533841	1910	1910	1910	1910	139
635	20240617	091900	24268351	1900	1900	1900	1900	1000
636	20240617	091800	22368351	1893	1893	1893	1893	0
637	20240617	091700	22368351	1893	1893	1893	1893	0
638	20240617	091600	22368351	1893	1902	1902	1893	2418
639	20240617	091500	17781952	1895	1895	1895	1895	0
640	20240617	091400	17781952	1895	1895	1895	1895	0
641	20240617	091300	17781952	1895	1895	1895	1895	1
642	20240617	091200	17780057	1915	1915	1915	1915	0
643	20240617	091100	17780057	1915	1914	1915	1914	186
644	20240617	091000	17423885	1916	1916	1916	1916	0
645	20240617	090900	17423885	1916	1888	1916	1882	1605
646	20240617	090800	14401115	1882	1914	1914	1881	3381
647	20240617	090700	7998993	1936	1926	1936	1926	545
648	20240617	090600	6945173	1914	1908	1914	1908	262
649	20240617	090500	6445061	1906	1904	1906	1904	422
650	20240617	090400	5641104	1905	1905	1905	1905	209
651	20240617	090300	5242959	1906	1914	1914	1906	1011
652	20240617	090200	3315943	1914	1914	1914	1914	110
653	20240617	090100	3105403	1914	1916	1916	1914	1417
654	20240617	090000	390563	1921	1927	1927	1921	203