KissMeData/088800/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	195700	459225243	1876	1876	1876	1876	905
3	20240610	195600	459225243	1876	1876	1876	1876	0
4	20240610	195500	459225243	1876	1876	1876	1876	0
5	20240610	195400	459225243	1876	1876	1876	1876	0
6	20240610	195300	459225243	1876	1876	1876	1876	0
7	20240610	195200	459225243	1876	1876	1876	1876	0
8	20240610	195100	459225243	1876	1876	1876	1876	0
9	20240610	195000	459225243	1876	1876	1876	1876	0
10	20240610	194900	459225243	1876	1876	1876	1876	0
11	20240610	194800	459225243	1876	1876	1876	1876	0
12	20240610	194700	459225243	1876	1876	1876	1876	0
13	20240610	194600	459225243	1876	1876	1876	1876	0
14	20240610	194500	459225243	1876	1876	1876	1876	0
15	20240610	194400	459225243	1876	1876	1876	1876	0
16	20240610	194300	459225243	1876	1876	1876	1876	0
17	20240610	194200	459225243	1876	1876	1876	1876	0
18	20240610	194100	459225243	1876	1876	1876	1876	0
19	20240610	194000	459225243	1876	1876	1876	1876	0
20	20240610	193900	459225243	1876	1876	1876	1876	0
21	20240610	193800	459225243	1876	1876	1876	1876	0
22	20240610	193700	459225243	1876	1876	1876	1876	0
23	20240610	193600	459225243	1876	1876	1876	1876	0
24	20240610	193500	459225243	1876	1876	1876	1876	0
25	20240610	193400	459225243	1876	1876	1876	1876	0
26	20240610	193300	459225243	1876	1876	1876	1876	0
27	20240610	193200	459225243	1876	1876	1876	1876	0
28	20240610	193100	459225243	1876	1876	1876	1876	0
29	20240610	193000	459225243	1876	1876	1876	1876	0
30	20240610	192900	459225243	1876	1876	1876	1876	0
31	20240610	192800	459225243	1876	1876	1876	1876	0
32	20240610	192700	459225243	1876	1876	1876	1876	905
33	20240610	192600	459225243	1876	1876	1876	1876	0
34	20240610	192500	459225243	1876	1876	1876	1876	0
35	20240610	192400	459225243	1876	1876	1876	1876	0
36	20240610	192300	459225243	1876	1876	1876	1876	0
37	20240610	192200	459225243	1876	1876	1876	1876	0
38	20240610	192100	459225243	1876	1876	1876	1876	0
39	20240610	192000	459225243	1876	1876	1876	1876	0
40	20240610	191900	459225243	1876	1876	1876	1876	0
41	20240610	191800	459225243	1876	1876	1876	1876	0
42	20240610	191700	459225243	1876	1876	1876	1876	0
43	20240610	191600	459225243	1876	1876	1876	1876	0
44	20240610	191500	459225243	1876	1876	1876	1876	0
45	20240610	191400	459225243	1876	1876	1876	1876	0
46	20240610	191300	459225243	1876	1876	1876	1876	0
47	20240610	191200	459225243	1876	1876	1876	1876	0
48	20240610	191100	459225243	1876	1876	1876	1876	0
49	20240610	191000	459225243	1876	1876	1876	1876	0
50	20240610	190900	459225243	1876	1876	1876	1876	0
51	20240610	190800	459225243	1876	1876	1876	1876	0
52	20240610	190700	459225243	1876	1876	1876	1876	0
53	20240610	190600	459225243	1876	1876	1876	1876	0
54	20240610	190500	459225243	1876	1876	1876	1876	0
55	20240610	190400	459225243	1876	1876	1876	1876	0
56	20240610	190300	459225243	1876	1876	1876	1876	0
57	20240610	190200	459225243	1876	1876	1876	1876	0
58	20240610	190100	459225243	1876	1876	1876	1876	0
59	20240610	190000	459225243	1876	1876	1876	1876	0
60	20240610	185900	459225243	1876	1876	1876	1876	0
61	20240610	185800	459225243	1876	1876	1876	1876	0
62	20240610	185700	459225243	1876	1876	1876	1876	905
63	20240610	185600	459225243	1876	1876	1876	1876	0
64	20240610	185500	459225243	1876	1876	1876	1876	0
65	20240610	185400	459225243	1876	1876	1876	1876	0
66	20240610	185300	459225243	1876	1876	1876	1876	0
67	20240610	185200	459225243	1876	1876	1876	1876	0
68	20240610	185100	459225243	1876	1876	1876	1876	0
69	20240610	185000	459225243	1876	1876	1876	1876	0
70	20240610	184900	459225243	1876	1876	1876	1876	0
71	20240610	184800	459225243	1876	1876	1876	1876	0
72	20240610	184700	459225243	1876	1876	1876	1876	0
73	20240610	184600	459225243	1876	1876	1876	1876	0
74	20240610	184500	459225243	1876	1876	1876	1876	0
75	20240610	184400	459225243	1876	1876	1876	1876	0
76	20240610	184300	459225243	1876	1876	1876	1876	0
77	20240610	184200	459225243	1876	1876	1876	1876	0
78	20240610	184100	459225243	1876	1876	1876	1876	0
79	20240610	184000	459225243	1876	1876	1876	1876	0
80	20240610	183900	459225243	1876	1876	1876	1876	0
81	20240610	183800	459225243	1876	1876	1876	1876	0
82	20240610	183700	459225243	1876	1876	1876	1876	0
83	20240610	183600	459225243	1876	1876	1876	1876	0
84	20240610	183500	459225243	1876	1876	1876	1876	0
85	20240610	183400	459225243	1876	1876	1876	1876	0
86	20240610	183300	459225243	1876	1876	1876	1876	0
87	20240610	183200	459225243	1876	1876	1876	1876	0
88	20240610	183100	459225243	1876	1876	1876	1876	0
89	20240610	183000	459225243	1876	1876	1876	1876	0
90	20240610	182900	459225243	1876	1876	1876	1876	0
91	20240610	182800	459225243	1876	1876	1876	1876	0
92	20240610	182700	459225243	1876	1876	1876	1876	905
93	20240610	182600	459225243	1876	1876	1876	1876	0
94	20240610	182500	459225243	1876	1876	1876	1876	0
95	20240610	182400	459225243	1876	1876	1876	1876	0
96	20240610	182300	459225243	1876	1876	1876	1876	0
97	20240610	182200	459225243	1876	1876	1876	1876	0
98	20240610	182100	459225243	1876	1876	1876	1876	0
99	20240610	182000	459225243	1876	1876	1876	1876	0
100	20240610	181900	459225243	1876	1876	1876	1876	0
101	20240610	181800	459225243	1876	1876	1876	1876	0
102	20240610	181700	459225243	1876	1876	1876	1876	0
103	20240610	181600	459225243	1876	1876	1876	1876	0
104	20240610	181500	459225243	1876	1876	1876	1876	0
105	20240610	181400	459225243	1876	1876	1876	1876	0
106	20240610	181300	459225243	1876	1876	1876	1876	0
107	20240610	181200	459225243	1876	1876	1876	1876	0
108	20240610	181100	459225243	1876	1876	1876	1876	0
109	20240610	181000	459225243	1876	1876	1876	1876	0
110	20240610	180900	459225243	1876	1876	1876	1876	0
111	20240610	180800	459225243	1876	1876	1876	1876	0
112	20240610	180700	459225243	1876	1876	1876	1876	0
113	20240610	180600	459225243	1876	1876	1876	1876	0
114	20240610	180500	459225243	1876	1876	1876	1876	0
115	20240610	180400	459225243	1876	1876	1876	1876	0
116	20240610	180300	459225243	1876	1876	1876	1876	0
117	20240610	180200	459225243	1876	1876	1876	1876	0
118	20240610	180100	459225243	1876	1876	1876	1876	0
119	20240610	180000	459225243	1876	1876	1876	1876	0
120	20240610	175900	459225243	1876	1876	1876	1876	0
121	20240610	175800	459225243	1876	1876	1876	1876	0
122	20240610	175700	459225243	1876	1876	1876	1876	905
123	20240610	175600	459225243	1876	1876	1876	1876	0
124	20240610	175500	459225243	1876	1876	1876	1876	0
125	20240610	175400	459225243	1876	1876	1876	1876	0
126	20240610	175300	459225243	1876	1876	1876	1876	0
127	20240610	175200	459225243	1876	1876	1876	1876	0
128	20240610	175100	459225243	1876	1876	1876	1876	0
129	20240610	175000	459225243	1876	1876	1876	1876	0
130	20240610	174900	459225243	1876	1876	1876	1876	0
131	20240610	174800	459225243	1876	1876	1876	1876	0
132	20240610	174700	459225243	1876	1876	1876	1876	0
133	20240610	174600	459225243	1876	1876	1876	1876	0
134	20240610	174500	459225243	1876	1876	1876	1876	0
135	20240610	174400	459225243	1876	1876	1876	1876	0
136	20240610	174300	459225243	1876	1876	1876	1876	0
137	20240610	174200	459225243	1876	1876	1876	1876	0
138	20240610	174100	459225243	1876	1876	1876	1876	0
139	20240610	174000	459225243	1876	1876	1876	1876	0
140	20240610	173900	459225243	1876	1876	1876	1876	0
141	20240610	173800	459225243	1876	1876	1876	1876	0
142	20240610	173700	459225243	1876	1876	1876	1876	0
143	20240610	173600	459225243	1876	1876	1876	1876	0
144	20240610	173500	459225243	1876	1876	1876	1876	0
145	20240610	173400	459225243	1876	1876	1876	1876	0
146	20240610	173300	459225243	1876	1876	1876	1876	0
147	20240610	173200	459225243	1876	1876	1876	1876	0
148	20240610	173100	459225243	1876	1876	1876	1876	0
149	20240610	173000	459225243	1876	1876	1876	1876	0
150	20240610	172900	459225243	1876	1876	1876	1876	0
151	20240610	172800	459225243	1876	1876	1876	1876	0
152	20240610	172700	459225243	1876	1876	1876	1876	905
153	20240610	172600	459225243	1876	1876	1876	1876	0
154	20240610	172500	459225243	1876	1876	1876	1876	0
155	20240610	172400	459225243	1876	1876	1876	1876	0
156	20240610	172300	459225243	1876	1876	1876	1876	0
157	20240610	172200	459225243	1876	1876	1876	1876	0
158	20240610	172100	459225243	1876	1876	1876	1876	0
159	20240610	172000	459225243	1876	1876	1876	1876	0
160	20240610	171900	459225243	1876	1876	1876	1876	0
161	20240610	171800	459225243	1876	1876	1876	1876	0
162	20240610	171700	459225243	1876	1876	1876	1876	0
163	20240610	171600	459225243	1876	1876	1876	1876	0
164	20240610	171500	459225243	1876	1876	1876	1876	0
165	20240610	171400	459225243	1876	1876	1876	1876	0
166	20240610	171300	459225243	1876	1876	1876	1876	0
167	20240610	171200	459225243	1876	1876	1876	1876	0
168	20240610	171100	459225243	1876	1876	1876	1876	0
169	20240610	171000	459225243	1876	1876	1876	1876	0
170	20240610	170900	459225243	1876	1876	1876	1876	0
171	20240610	170800	459225243	1876	1876	1876	1876	0
172	20240610	170700	459225243	1876	1876	1876	1876	0
173	20240610	170600	459225243	1876	1876	1876	1876	0
174	20240610	170500	459225243	1876	1876	1876	1876	0
175	20240610	170400	459225243	1876	1876	1876	1876	0
176	20240610	170300	459225243	1876	1876	1876	1876	0
177	20240610	170200	459225243	1876	1876	1876	1876	0
178	20240610	170100	459225243	1876	1876	1876	1876	0
179	20240610	170000	459225243	1876	1876	1876	1876	0
180	20240610	165900	459225243	1876	1876	1876	1876	0
181	20240610	165800	459225243	1876	1876	1876	1876	0
182	20240610	165700	459225243	1876	1876	1876	1876	905
183	20240610	165600	459225243	1876	1876	1876	1876	0
184	20240610	165500	459225243	1876	1876	1876	1876	0
185	20240610	165400	459225243	1876	1876	1876	1876	0
186	20240610	165300	459225243	1876	1876	1876	1876	0
187	20240610	165200	459225243	1876	1876	1876	1876	0
188	20240610	165100	459225243	1876	1876	1876	1876	0
189	20240610	165000	459225243	1876	1876	1876	1876	0
190	20240610	164900	459225243	1876	1876	1876	1876	0
191	20240610	164800	459225243	1876	1876	1876	1876	0
192	20240610	164700	459225243	1876	1876	1876	1876	0
193	20240610	164600	459225243	1876	1876	1876	1876	0
194	20240610	164500	459225243	1876	1876	1876	1876	0
195	20240610	164400	459225243	1876	1876	1876	1876	0
196	20240610	164300	459225243	1876	1876	1876	1876	0
197	20240610	164200	459225243	1876	1876	1876	1876	0
198	20240610	164100	459225243	1876	1876	1876	1876	0
199	20240610	164000	459225243	1876	1876	1876	1876	0
200	20240610	163900	459225243	1876	1876	1876	1876	0
201	20240610	163800	459225243	1876	1876	1876	1876	0
202	20240610	163700	459225243	1876	1876	1876	1876	0
203	20240610	163600	459225243	1876	1876	1876	1876	0
204	20240610	163500	459225243	1876	1876	1876	1876	0
205	20240610	163400	459225243	1876	1876	1876	1876	0
206	20240610	163300	459225243	1876	1876	1876	1876	0
207	20240610	163200	459225243	1876	1876	1876	1876	0
208	20240610	163100	459225243	1876	1876	1876	1876	0
209	20240610	163000	459225243	1876	1876	1876	1876	0
210	20240610	162900	459225243	1876	1876	1876	1876	0
211	20240610	162800	459225243	1876	1876	1876	1876	0
212	20240610	162700	459225243	1876	1876	1876	1876	905
213	20240610	162600	459225243	1876	1876	1876	1876	0
214	20240610	162500	459225243	1876	1876	1876	1876	0
215	20240610	162400	459225243	1876	1876	1876	1876	0
216	20240610	162300	459225243	1876	1876	1876	1876	0
217	20240610	162200	459225243	1876	1876	1876	1876	0
218	20240610	162100	459225243	1876	1876	1876	1876	0
219	20240610	162000	459225243	1876	1876	1876	1876	0
220	20240610	161900	459225243	1876	1876	1876	1876	0
221	20240610	161800	459225243	1876	1876	1876	1876	0
222	20240610	161700	459225243	1876	1876	1876	1876	0
223	20240610	161600	459225243	1876	1876	1876	1876	0
224	20240610	161500	459225243	1876	1876	1876	1876	0
225	20240610	161400	459225243	1876	1876	1876	1876	0
226	20240610	161300	459225243	1876	1876	1876	1876	0
227	20240610	161200	459225243	1876	1876	1876	1876	0
228	20240610	161100	459225243	1876	1876	1876	1876	0
229	20240610	161000	459225243	1876	1876	1876	1876	0
230	20240610	160900	459225243	1876	1876	1876	1876	0
231	20240610	160800	459225243	1876	1876	1876	1876	0
232	20240610	160700	459225243	1876	1876	1876	1876	0
233	20240610	160600	459225243	1876	1876	1876	1876	0
234	20240610	160500	459225243	1876	1876	1876	1876	0
235	20240610	160400	459225243	1876	1876	1876	1876	0
236	20240610	160300	459225243	1876	1876	1876	1876	0
237	20240610	160200	459225243	1876	1876	1876	1876	0
238	20240610	160100	459225243	1876	1876	1876	1876	0
239	20240610	160000	459225243	1876	1876	1876	1876	0
240	20240610	155900	459225243	1876	1876	1876	1876	0
241	20240610	155800	459225243	1876	1876	1876	1876	0
242	20240610	155700	459225243	1876	1876	1876	1876	905
243	20240610	155600	459225243	1876	1876	1876	1876	0
244	20240610	155500	459225243	1876	1876	1876	1876	0
245	20240610	155400	459225243	1876	1876	1876	1876	0
246	20240610	155300	459225243	1876	1876	1876	1876	0
247	20240610	155200	459225243	1876	1876	1876	1876	0
248	20240610	155100	459225243	1876	1876	1876	1876	0
249	20240610	155000	459225243	1876	1876	1876	1876	0
250	20240610	154900	459225243	1876	1876	1876	1876	0
251	20240610	154800	459225243	1876	1876	1876	1876	0
252	20240610	154700	459225243	1876	1876	1876	1876	0
253	20240610	154600	459225243	1876	1876	1876	1876	0
254	20240610	154500	459225243	1876	1876	1876	1876	0
255	20240610	154400	459225243	1876	1876	1876	1876	0
256	20240610	154300	459225243	1876	1876	1876	1876	0
257	20240610	154200	459225243	1876	1876	1876	1876	0
258	20240610	154100	459225243	1876	1876	1876	1876	0
259	20240610	154000	459225243	1876	1876	1876	1876	0
260	20240610	153900	459225243	1876	1876	1876	1876	0
261	20240610	153800	459225243	1876	1876	1876	1876	0
262	20240610	153700	459225243	1876	1876	1876	1876	0
263	20240610	153600	459225243	1876	1876	1876	1876	0
264	20240610	153500	459225243	1876	1876	1876	1876	0
265	20240610	153400	459225243	1876	1876	1876	1876	0
266	20240610	153300	459225243	1876	1876	1876	1876	0
267	20240610	153200	459225243	1876	1876	1876	1876	0
268	20240610	153100	459225243	1876	1876	1876	1876	0
269	20240610	153000	459225243	1876	1876	1876	1876	905
270	20240610	152900	457527463	1873	1873	1873	1873	0
271	20240610	152800	457527463	1873	1873	1873	1873	0
272	20240610	152700	457527463	1873	1873	1873	1873	0
273	20240610	152600	457527463	1873	1873	1873	1873	0
274	20240610	152500	457527463	1873	1873	1873	1873	0
275	20240610	152400	457527463	1873	1873	1873	1873	0
276	20240610	152300	457527463	1873	1873	1873	1873	0
277	20240610	152200	457527463	1873	1873	1873	1873	0
278	20240610	152100	457527463	1873	1873	1873	1873	0
279	20240610	152000	457527463	1873	1873	1873	1873	0
280	20240610	151900	457527463	1873	1870	1873	1870	144
281	20240610	151800	457258064	1870	1870	1870	1870	240
282	20240610	151700	456809264	1869	1870	1870	1869	502
283	20240610	151600	455870801	1870	1874	1874	1870	151
284	20240610	151500	455588415	1870	1872	1872	1870	606
285	20240610	151400	454454655	1871	1872	1872	1871	205
286	20240610	151300	454070900	1873	1873	1873	1873	3
287	20240610	151200	454065281	1870	1870	1870	1870	0
288	20240610	151100	454065281	1870	1870	1870	1869	1689
289	20240610	151000	450907070	1874	1874	1874	1871	2294
290	20240610	150900	446608890	1876	1876	1876	1876	30
291	20240610	150800	446552610	1876	1876	1876	1876	1674
292	20240610	150700	443412186	1876	1876	1876	1876	828
293	20240610	150600	441858858	1876	1876	1876	1876	204
294	20240610	150500	441476154	1876	1873	1876	1873	862
295	20240610	150400	439859561	1873	1873	1875	1873	2043
296	20240610	150300	436029948	1872	1870	1872	1870	194
297	20240610	150200	435666812	1870	1870	1870	1870	26
298	20240610	150100	435618192	1870	1871	1871	1870	170
299	20240610	150000	435300236	1871	1871	1871	1871	138
300	20240610	145900	435042038	1871	1871	1871	1871	80
301	20240610	145800	434892358	1871	1871	1871	1871	0
302	20240610	145700	434892358	1871	1870	1871	1870	15
303	20240610	145600	434864303	1870	1870	1870	1870	140
304	20240610	145500	434602503	1870	1870	1870	1870	0
305	20240610	145400	434602503	1870	1870	1870	1870	8
306	20240610	145300	434587543	1870	1870	1870	1870	56
307	20240610	145200	434482823	1867	1866	1867	1866	284
308	20240610	145100	433952695	1866	1866	1866	1866	0
309	20240610	145000	433952695	1866	1866	1866	1866	0
310	20240610	144900	433952695	1866	1866	1866	1866	0
311	20240610	144800	433952695	1866	1866	1866	1866	342
312	20240610	144700	433314523	1867	1867	1867	1867	203
313	20240610	144600	432935522	1870	1870	1870	1870	1
314	20240610	144500	432933652	1870	1870	1870	1870	4
315	20240610	144400	432926172	1870	1870	1870	1870	1
316	20240610	144300	432924302	1866	1866	1866	1866	500
317	20240610	144200	431991302	1866	1866	1866	1866	0
318	20240610	144100	431991302	1866	1866	1866	1866	0
319	20240610	144000	431991302	1866	1867	1867	1866	25
320	20240610	143900	431944632	1864	1867	1867	1864	2000
321	20240610	143800	428215189	1866	1866	1866	1866	0
322	20240610	143700	428215189	1866	1866	1866	1866	0
323	20240610	143600	428215189	1866	1869	1869	1866	500
324	20240610	143500	427282183	1866	1868	1868	1866	2000
325	20240610	143400	423549112	1875	1866	1875	1866	118
326	20240610	143300	423328915	1876	1876	1876	1876	0
327	20240610	143200	423328915	1876	1876	1876	1876	1
328	20240610	143100	423327039	1866	1870	1870	1866	3070
329	20240610	143000	417586359	1870	1870	1870	1870	1
330	20240610	142900	417584489	1865	1868	1868	1865	2000
331	20240610	142800	413853782	1868	1868	1868	1868	0
332	20240610	142700	413853782	1868	1868	1868	1868	0
333	20240610	142600	413853782	1868	1869	1869	1868	301
334	20240610	142500	413291489	1869	1869	1869	1869	500
335	20240610	142400	412356989	1869	1869	1869	1869	0
336	20240610	142300	412356989	1869	1870	1870	1869	592
337	20240610	142200	411250239	1870	1870	1870	1870	238
338	20240610	142100	410805179	1870	1870	1870	1870	0
339	20240610	142000	410805179	1870	1870	1870	1870	0
340	20240610	141900	410805179	1870	1870	1870	1870	0
341	20240610	141800	410805179	1870	1870	1870	1870	132
342	20240610	141700	410558339	1875	1875	1875	1875	10
343	20240610	141600	410539589	1876	1876	1876	1876	0
344	20240610	141500	410539589	1876	1876	1876	1876	0
345	20240610	141400	410539589	1876	1876	1876	1876	0
346	20240610	141300	410539589	1876	1869	1876	1869	400
347	20240610	141200	409790722	1869	1875	1875	1869	7376
348	20240610	141100	395989530	1876	1876	1876	1876	0
349	20240610	141000	395989530	1876	1876	1876	1876	0
350	20240610	140900	395989530	1876	1876	1876	1876	0
351	20240610	140800	395989530	1876	1876	1876	1876	1
352	20240610	140700	395987654	1876	1872	1876	1872	27
353	20240610	140600	395937106	1872	1872	1872	1872	116
354	20240610	140500	395719954	1872	1872	1872	1872	120
355	20240610	140400	395495314	1872	1872	1872	1872	26
356	20240610	140300	395446642	1872	1872	1872	1872	0
357	20240610	140200	395446642	1872	1872	1872	1872	0
358	20240610	140100	395446642	1872	1873	1873	1872	477
359	20240610	140000	394553448	1872	1872	1872	1872	0
360	20240610	135900	394553448	1872	1872	1872	1872	9
361	20240610	135800	394536600	1872	1872	1872	1872	0
362	20240610	135700	394536600	1872	1872	1872	1872	1963
363	20240610	135600	390861864	1872	1872	1872	1872	295
364	20240610	135500	390309624	1872	1872	1872	1872	5
365	20240610	135400	390300264	1871	1871	1871	1871	0
366	20240610	135300	390300264	1871	1871	1871	1871	0
367	20240610	135200	390300264	1871	1875	1876	1871	798
368	20240610	135100	388807160	1872	1873	1873	1872	583
369	20240610	135000	387715723	1873	1873	1873	1873	100
370	20240610	134900	387528423	1873	1874	1874	1873	119
371	20240610	134800	387305534	1874	1874	1874	1874	0
372	20240610	134700	387305534	1874	1874	1874	1874	0
373	20240610	134600	387305534	1874	1874	1874	1874	0
374	20240610	134500	387305534	1874	1874	1874	1874	0
375	20240610	134400	387305534	1874	1876	1876	1874	194
376	20240610	134300	386941862	1876	1876	1876	1876	0
377	20240610	134200	386941862	1876	1877	1877	1876	2
378	20240610	134100	386938109	1877	1877	1877	1877	0
379	20240610	134000	386938109	1877	1877	1877	1877	38
380	20240610	133900	386866783	1877	1877	1877	1877	2
381	20240610	133800	386863029	1875	1875	1875	1875	1
382	20240610	133700	386861154	1877	1877	1877	1877	0
383	20240610	133600	386861154	1877	1877	1877	1877	0
384	20240610	133500	386861154	1877	1877	1877	1877	12
385	20240610	133400	386838630	1877	1878	1878	1877	8
386	20240610	133300	386823613	1871	1878	1878	1871	463
387	20240610	133200	385957076	1872	1872	1872	1872	0
388	20240610	133100	385957076	1872	1872	1872	1872	139
389	20240610	133000	385696868	1874	1874	1874	1874	3
390	20240610	132900	385691246	1872	1872	1872	1872	1
391	20240610	132800	385689374	1871	1871	1871	1871	0
392	20240610	132700	385689374	1871	1871	1871	1871	0
393	20240610	132600	385689374	1871	1871	1871	1871	0
394	20240610	132500	385689374	1871	1872	1872	1871	111
395	20240610	132400	385481619	1872	1874	1874	1872	4717
396	20240610	132300	376647286	1872	1872	1872	1872	0
397	20240610	132200	376647286	1872	1872	1872	1872	0
398	20240610	132100	376647286	1872	1872	1872	1872	1401
399	20240610	132000	374024614	1875	1875	1875	1875	0
400	20240610	131900	374024614	1875	1875	1875	1875	37
401	20240610	131800	373955239	1875	1876	1876	1875	2300
402	20240610	131700	369641195	1876	1876	1876	1876	40
403	20240610	131600	369566155	1876	1876	1876	1876	0
404	20240610	131500	369566155	1876	1876	1876	1876	0
405	20240610	131400	369566155	1876	1876	1876	1876	1
406	20240610	131300	369564279	1875	1875	1875	1871	344
407	20240610	131200	368919484	1875	1875	1875	1875	31
408	20240610	131100	368861359	1870	1870	1870	1870	1000
409	20240610	131000	366991359	1870	1870	1870	1870	48
410	20240610	130900	366901599	1870	1871	1871	1870	5860
411	20240610	130800	355943384	1871	1876	1876	1871	4058
412	20240610	130700	348346931	1877	1882	1882	1877	2213
413	20240610	130600	344191379	1883	1883	1883	1883	0
414	20240610	130500	344191379	1883	1883	1883	1883	196
415	20240610	130400	343822311	1883	1883	1883	1883	116
416	20240610	130300	343603883	1884	1884	1884	1884	0
417	20240610	130200	343603883	1884	1884	1884	1884	0
418	20240610	130100	343603883	1884	1884	1884	1884	0
419	20240610	130000	343603883	1884	1884	1884	1884	200
420	20240610	125900	343227083	1888	1888	1888	1888	1
421	20240610	125800	343225195	1889	1889	1889	1889	1
422	20240610	125700	343223306	1890	1890	1890	1890	1
423	20240610	125600	343221416	1882	1882	1882	1882	5
424	20240610	125500	343212006	1880	1880	1880	1880	0
425	20240610	125400	343212006	1880	1880	1880	1880	0
426	20240610	125300	343212006	1880	1880	1880	1880	2154
427	20240610	125200	339162486	1880	1882	1882	1880	1575
428	20240610	125100	336200746	1882	1882	1882	1882	0
429	20240610	125000	336200746	1882	1882	1882	1882	0
430	20240610	124900	336200746	1882	1883	1883	1882	135
431	20240610	124800	335946572	1890	1890	1890	1890	0
432	20240610	124700	335946572	1890	1890	1890	1890	10
433	20240610	124600	335927672	1890	1890	1890	1890	1
434	20240610	124500	335925782	1884	1884	1884	1884	0
435	20240610	124400	335925782	1884	1884	1884	1884	0
436	20240610	124300	335925782	1884	1884	1884	1884	0
437	20240610	124200	335925782	1884	1884	1884	1884	0
438	20240610	124100	335925782	1884	1885	1885	1883	1059
439	20240610	124000	333931600	1890	1890	1890	1890	0
440	20240610	123900	333931600	1890	1890	1890	1890	0
441	20240610	123800	333931600	1890	1890	1890	1890	0
442	20240610	123700	333931600	1890	1890	1890	1890	0
443	20240610	123600	333931600	1890	1889	1890	1885	2464
444	20240610	123500	329286656	1890	1890	1890	1890	11
445	20240610	123400	329265866	1891	1891	1891	1891	0
446	20240610	123300	329265866	1891	1891	1891	1891	0
447	20240610	123200	329265866	1891	1891	1891	1891	0
448	20240610	123100	329265866	1891	1891	1891	1891	0
449	20240610	123000	329265866	1891	1891	1891	1891	0
450	20240610	122900	329265866	1891	1891	1891	1891	1057
451	20240610	122800	327267079	1891	1891	1891	1891	0
452	20240610	122700	327267079	1891	1891	1891	1891	0
453	20240610	122600	327267079	1891	1891	1891	1891	4000
454	20240610	122500	319703079	1891	1891	1891	1891	100
455	20240610	122400	319513979	1890	1890	1890	1890	0
456	20240610	122300	319513979	1890	1890	1890	1890	684
457	20240610	122200	318221219	1890	1890	1890	1890	126
458	20240610	122100	317983079	1890	1890	1890	1890	0
459	20240610	122000	317983079	1890	1890	1890	1890	1
460	20240610	121900	317981189	1885	1885	1885	1885	993
461	20240610	121800	316109384	1885	1884	1885	1884	140
462	20240610	121700	315845498	1884	1884	1884	1884	0
463	20240610	121600	315845498	1884	1884	1884	1884	0
464	20240610	121500	315845498	1884	1884	1884	1884	100
465	20240610	121400	315657098	1884	1884	1884	1884	50
466	20240610	121300	315562898	1885	1885	1885	1885	0
467	20240610	121200	315562898	1885	1886	1886	1885	75
468	20240610	121100	315421473	1885	1885	1885	1885	100
469	20240610	121000	315232973	1890	1890	1890	1890	0
470	20240610	120900	315232973	1890	1890	1890	1890	0
471	20240610	120800	315232973	1890	1890	1890	1890	30
472	20240610	120700	315176273	1890	1890	1890	1890	0
473	20240610	120600	315176273	1890	1889	1890	1889	30
474	20240610	120500	315119578	1890	1890	1890	1890	25
475	20240610	120400	315072328	1894	1883	1894	1882	117
476	20240610	120300	314852114	1882	1882	1882	1882	0
477	20240610	120200	314852114	1882	1890	1890	1882	3973
478	20240610	120100	307361723	1896	1896	1896	1896	0
479	20240610	120000	307361723	1896	1896	1896	1896	10
480	20240610	115900	307342763	1896	1896	1896	1896	0
481	20240610	115800	307342763	1896	1896	1896	1896	0
482	20240610	115700	307342763	1896	1896	1896	1896	0
483	20240610	115600	307342763	1896	1896	1896	1896	0
484	20240610	115500	307342763	1896	1896	1896	1896	0
485	20240610	115400	307342763	1896	1896	1896	1896	52
486	20240610	115300	307244171	1896	1896	1896	1896	2
487	20240610	115200	307240379	1896	1896	1896	1896	0
488	20240610	115100	307240379	1896	1896	1896	1896	4
489	20240610	115000	307232795	1896	1896	1896	1896	0
490	20240610	114900	307232795	1896	1896	1896	1896	0
491	20240610	114800	307232795	1896	1896	1896	1896	0
492	20240610	114700	307232795	1896	1896	1896	1896	350
493	20240610	114600	306569195	1896	1896	1896	1896	40
494	20240610	114500	306493355	1896	1896	1896	1896	1
495	20240610	114400	306491459	1886	1886	1886	1886	0
496	20240610	114300	306491459	1886	1886	1886	1886	0
497	20240610	114200	306491459	1886	1886	1886	1886	60
498	20240610	114100	306378299	1886	1886	1886	1886	0
499	20240610	114000	306378299	1886	1886	1886	1886	121
500	20240610	113900	306150093	1886	1886	1886	1886	0
501	20240610	113800	306150093	1886	1886	1886	1886	0
502	20240610	113700	306150093	1886	1886	1886	1886	0
503	20240610	113600	306150093	1886	1886	1886	1886	0
504	20240610	113500	306150093	1886	1886	1886	1886	26
505	20240610	113400	306101057	1882	1883	1883	1882	280
506	20240610	113300	305573988	1882	1886	1886	1882	974
507	20240610	113200	303740090	1885	1889	1889	1885	4857
508	20240610	113100	294582197	1890	1890	1890	1890	170
509	20240610	113000	294260897	1890	1891	1891	1890	250
510	20240610	112900	293788247	1892	1892	1892	1892	358
511	20240610	112800	293110911	1892	1892	1892	1892	142
512	20240610	112700	292842247	1892	1892	1892	1892	499
513	20240610	112600	291898139	1892	1892	1892	1892	0
514	20240610	112500	291898139	1892	1892	1892	1892	0
515	20240610	112400	291898139	1892	1892	1892	1892	65
516	20240610	112300	291775159	1892	1892	1892	1892	626
517	20240610	112200	290590767	1896	1890	1896	1890	556
518	20240610	112100	289539873	1897	1897	1897	1897	0
519	20240610	112000	289539873	1897	1897	1897	1897	0
520	20240610	111900	289539873	1897	1897	1897	1897	0
521	20240610	111800	289539873	1897	1897	1897	1896	95
522	20240610	111700	289359718	1897	1897	1897	1897	185
523	20240610	111600	289008773	1897	1897	1897	1897	0
524	20240610	111500	289008773	1897	1897	1897	1897	50
525	20240610	111400	288913923	1897	1897	1897	1897	0
526	20240610	111300	288913923	1897	1897	1897	1897	138
527	20240610	111200	288652137	1897	1899	1899	1897	412
528	20240610	111100	287870256	1899	1898	1899	1898	269
529	20240610	111000	287359428	1898	1899	1899	1898	165
530	20240610	110900	287046096	1899	1899	1899	1899	0
531	20240610	110800	287046096	1899	1899	1899	1899	27
532	20240610	110700	286994823	1899	1900	1900	1899	211
533	20240610	110600	286594124	1900	1901	1901	1900	77
534	20240610	110500	286447804	1901	1900	1901	1900	355
535	20240610	110400	285773294	1900	1902	1902	1900	705
536	20240610	110300	284433184	1902	1900	1902	1900	5635
537	20240610	110200	273726204	1900	1897	1900	1897	2084
538	20240610	110100	269769659	1897	1897	1897	1897	400
539	20240610	110000	269010859	1897	1890	1897	1890	9975
540	20240610	105900	250124455	1889	1889	1889	1889	1
541	20240610	105800	250122566	1886	1886	1886	1886	100
542	20240610	105700	249933966	1886	1886	1886	1886	0
543	20240610	105600	249933966	1886	1886	1886	1886	0
544	20240610	105500	249933966	1886	1886	1886	1886	1
545	20240610	105400	249932080	1885	1885	1885	1885	0
546	20240610	105300	249932080	1885	1885	1885	1885	0
547	20240610	105200	249932080	1885	1886	1886	1885	560
548	20240610	105100	248876088	1886	1886	1886	1886	115
549	20240610	105000	248659198	1886	1887	1887	1886	250
550	20240610	104900	248187617	1887	1888	1888	1887	1060
551	20240610	104800	246187335	1891	1891	1891	1891	0
552	20240610	104700	246187335	1891	1891	1891	1891	0
553	20240610	104600	246187335	1891	1890	1891	1890	87
554	20240610	104500	246022897	1891	1891	1891	1891	0
555	20240610	104400	246022897	1891	1891	1891	1891	0
556	20240610	104300	246022897	1891	1890	1891	1890	4
557	20240610	104200	246015334	1890	1890	1890	1890	0
558	20240610	104100	246015334	1890	1890	1890	1890	3
559	20240610	104000	246009664	1890	1890	1890	1890	54
560	20240610	103900	245907604	1891	1891	1891	1891	12
561	20240610	103800	245884912	1891	1891	1891	1891	1
562	20240610	103700	245883021	1887	1887	1887	1887	0
563	20240610	103600	245883021	1887	1886	1887	1886	1590
564	20240610	103500	242883984	1886	1887	1887	1886	437
565	20240610	103400	242059527	1887	1887	1887	1887	154
566	20240610	103300	241768929	1887	1891	1891	1887	486
567	20240610	103200	240851807	1892	1892	1892	1892	0
568	20240610	103100	240851807	1892	1891	1892	1891	10
569	20240610	103000	240832896	1892	1892	1892	1892	1
570	20240610	102900	240831004	1893	1893	1893	1893	0
571	20240610	102800	240831004	1893	1893	1893	1893	11
572	20240610	102700	240810181	1893	1893	1893	1893	75
573	20240610	102600	240668206	1893	1887	1893	1886	1001
574	20240610	102500	238779863	1886	1887	1887	1886	633
575	20240610	102400	237586008	1894	1894	1894	1894	22
576	20240610	102300	237544340	1894	1894	1894	1894	2
577	20240610	102200	237540552	1886	1886	1886	1886	65
578	20240610	102100	237417962	1886	1886	1886	1886	0
579	20240610	102000	237417962	1886	1887	1887	1886	50
580	20240610	101900	237323661	1886	1886	1886	1886	131
581	20240610	101800	237076595	1886	1886	1886	1886	140
582	20240610	101700	236812555	1894	1894	1894	1894	3
583	20240610	101600	236806873	1895	1895	1895	1895	24
584	20240610	101500	236761393	1895	1895	1895	1895	276
585	20240610	101400	236238373	1895	1895	1895	1895	645
586	20240610	101300	235016098	1891	1895	1895	1885	1014
587	20240610	101200	233099585	1895	1895	1895	1895	528
588	20240610	101100	232099025	1896	1896	1896	1896	23
589	20240610	101000	232055417	1896	1896	1896	1896	11
590	20240610	100900	232034561	1896	1895	1897	1891	2411
591	20240610	100800	227472625	1897	1900	1900	1897	2525
592	20240610	100700	222679983	1900	1901	1901	1900	117
593	20240610	100600	222457681	1901	1901	1901	1901	3
594	20240610	100500	222451978	1902	1902	1902	1902	0
595	20240610	100400	222451978	1902	1902	1902	1902	260
596	20240610	100300	221957458	1902	1900	1902	1900	275
597	20240610	100200	221434412	1902	1900	1902	1900	339
598	20240610	100100	220790258	1900	1900	1900	1900	344
599	20240610	100000	220136658	1900	1900	1900	1900	122
600	20240610	095900	219904858	1900	1899	1900	1899	6
601	20240610	095800	219893459	1900	1899	1900	1899	490
602	20240610	095700	218962639	1900	1900	1900	1900	0
603	20240610	095600	218962639	1900	1900	1900	1900	1000
604	20240610	095500	217062639	1900	1900	1900	1900	500
605	20240610	095400	216112639	1903	1902	1903	1902	1020
606	20240610	095300	214172592	1902	1903	1903	1902	110
607	20240610	095200	213963302	1905	1905	1905	1905	286
608	20240610	095100	213418472	1905	1910	1910	1905	3621
609	20240610	095000	206516350	1910	1910	1910	1910	300
610	20240610	094900	205943350	1910	1910	1910	1910	4
611	20240610	094800	205935710	1908	1912	1912	1908	2605
612	20240610	094700	200962652	1912	1912	1912	1906	6630
613	20240610	094600	188287968	1912	1912	1912	1912	210
614	20240610	094500	187886448	1914	1914	1914	1914	520
615	20240610	094400	186891168	1915	1914	1915	1901	3532
616	20240610	094300	180132387	1915	1900	1915	1900	313
617	20240610	094200	179537492	1917	1897	1918	1897	9296
618	20240610	094100	161725899	1896	1892	1902	1892	10417
619	20240610	094000	141968484	1891	1887	1891	1887	8562
620	20240610	093900	125794323	1887	1887	1887	1887	427
621	20240610	093800	124988574	1888	1887	1888	1887	739
622	20240610	093700	123594079	1887	1888	1888	1887	140
623	20240610	093600	123329879	1888	1880	1888	1880	14050
624	20240610	093500	96849213	1880	1880	1880	1880	1385
625	20240610	093400	94245413	1880	1878	1880	1878	1300
626	20240610	093300	91801923	1878	1875	1878	1875	7001
627	20240610	093200	78661113	1875	1867	1875	1866	1179
628	20240610	093100	76460413	1867	1868	1868	1867	1093
629	20240610	093000	74418699	1870	1870	1870	1870	719
630	20240610	092900	73074169	1869	1870	1870	1869	1356
631	20240610	092800	70539648	1870	1881	1881	1870	8330
632	20240610	092700	54915125	1881	1881	1882	1881	185
633	20240610	092600	54566977	1882	1880	1882	1880	2490
634	20240610	092500	49884773	1876	1876	1880	1876	1037
635	20240610	092400	47939217	1875	1875	1875	1874	331
636	20240610	092300	47318593	1875	1877	1877	1873	3425
637	20240610	092200	40899702	1877	1877	1877	1877	7
638	20240610	092100	40886563	1877	1875	1877	1875	1155
639	20240610	092000	38719490	1875	1876	1876	1875	159
640	20240610	091900	38421208	1875	1876	1876	1875	42
641	20240610	091800	38342427	1876	1876	1876	1876	112
642	20240610	091700	38132315	1876	1878	1878	1875	1578
643	20240610	091600	35169646	1880	1881	1884	1880	3443
644	20240610	091500	28694710	1884	1884	1884	1884	143
645	20240610	091400	28425298	1884	1880	1884	1880	1995
646	20240610	091300	24669143	1884	1884	1884	1881	992
647	20240610	091200	22801871	1880	1877	1880	1877	1201
648	20240610	091100	20543994	1877	1877	1877	1877	210
649	20240610	091000	20149824	1877	1870	1877	1870	6458
650	20240610	090900	8050001	1871	1870	1871	1869	525
651	20240610	090800	7068770	1869	1870	1870	1869	654
652	20240610	090700	5845929	1869	1866	1869	1866	715
653	20240610	090600	4510412	1866	1865	1868	1865	504
654	20240610	090500	3570446	1865	1868	1868	1865	426
655	20240610	090400	2775542	1868	1868	1868	1868	2
656	20240610	090300	2771806	1865	1869	1869	1865	511
657	20240610	090200	1818747	1869	1869	1869	1869	202
658	20240610	090100	1441209	1870	1870	1870	1870	0
659	20240610	090000	1441209	1870	1865	1870	1861	772