KissMeData/095910/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	200700	93614566	1907	1907	1907	1907	1784
3	20240627	200600	93614566	1907	1907	1907	1907	0
4	20240627	200500	93614566	1907	1907	1907	1907	0
5	20240627	200400	93614566	1907	1907	1907	1907	0
6	20240627	200300	93614566	1907	1907	1907	1907	0
7	20240627	200200	93614566	1907	1907	1907	1907	0
8	20240627	200100	93614566	1907	1907	1907	1907	0
9	20240627	200000	93614566	1907	1907	1907	1907	0
10	20240627	195900	93614566	1907	1907	1907	1907	0
11	20240627	195800	93614566	1907	1907	1907	1907	0
12	20240627	195700	93614566	1907	1907	1907	1907	0
13	20240627	195600	93614566	1907	1907	1907	1907	0
14	20240627	195500	93614566	1907	1907	1907	1907	0
15	20240627	195400	93614566	1907	1907	1907	1907	0
16	20240627	195300	93614566	1907	1907	1907	1907	0
17	20240627	195200	93614566	1907	1907	1907	1907	0
18	20240627	195100	93614566	1907	1907	1907	1907	0
19	20240627	195000	93614566	1907	1907	1907	1907	0
20	20240627	194900	93614566	1907	1907	1907	1907	0
21	20240627	194800	93614566	1907	1907	1907	1907	0
22	20240627	194700	93614566	1907	1907	1907	1907	0
23	20240627	194600	93614566	1907	1907	1907	1907	0
24	20240627	194500	93614566	1907	1907	1907	1907	0
25	20240627	194400	93614566	1907	1907	1907	1907	0
26	20240627	194300	93614566	1907	1907	1907	1907	0
27	20240627	194200	93614566	1907	1907	1907	1907	0
28	20240627	194100	93614566	1907	1907	1907	1907	0
29	20240627	194000	93614566	1907	1907	1907	1907	0
30	20240627	193900	93614566	1907	1907	1907	1907	0
31	20240627	193800	93614566	1907	1907	1907	1907	0
32	20240627	193700	93614566	1907	1907	1907	1907	1784
33	20240627	193600	93614566	1907	1907	1907	1907	0
34	20240627	193500	93614566	1907	1907	1907	1907	0
35	20240627	193400	93614566	1907	1907	1907	1907	0
36	20240627	193300	93614566	1907	1907	1907	1907	0
37	20240627	193200	93614566	1907	1907	1907	1907	0
38	20240627	193100	93614566	1907	1907	1907	1907	0
39	20240627	193000	93614566	1907	1907	1907	1907	0
40	20240627	192900	93614566	1907	1907	1907	1907	0
41	20240627	192800	93614566	1907	1907	1907	1907	0
42	20240627	192700	93614566	1907	1907	1907	1907	0
43	20240627	192600	93614566	1907	1907	1907	1907	0
44	20240627	192500	93614566	1907	1907	1907	1907	0
45	20240627	192400	93614566	1907	1907	1907	1907	0
46	20240627	192300	93614566	1907	1907	1907	1907	0
47	20240627	192200	93614566	1907	1907	1907	1907	0
48	20240627	192100	93614566	1907	1907	1907	1907	0
49	20240627	192000	93614566	1907	1907	1907	1907	0
50	20240627	191900	93614566	1907	1907	1907	1907	0
51	20240627	191800	93614566	1907	1907	1907	1907	0
52	20240627	191700	93614566	1907	1907	1907	1907	0
53	20240627	191600	93614566	1907	1907	1907	1907	0
54	20240627	191500	93614566	1907	1907	1907	1907	0
55	20240627	191400	93614566	1907	1907	1907	1907	0
56	20240627	191300	93614566	1907	1907	1907	1907	0
57	20240627	191200	93614566	1907	1907	1907	1907	0
58	20240627	191100	93614566	1907	1907	1907	1907	0
59	20240627	191000	93614566	1907	1907	1907	1907	0
60	20240627	190900	93614566	1907	1907	1907	1907	0
61	20240627	190800	93614566	1907	1907	1907	1907	0
62	20240627	190700	93614566	1907	1907	1907	1907	1784
63	20240627	190600	93614566	1907	1907	1907	1907	0
64	20240627	190500	93614566	1907	1907	1907	1907	0
65	20240627	190400	93614566	1907	1907	1907	1907	0
66	20240627	190300	93614566	1907	1907	1907	1907	0
67	20240627	190200	93614566	1907	1907	1907	1907	0
68	20240627	190100	93614566	1907	1907	1907	1907	0
69	20240627	190000	93614566	1907	1907	1907	1907	0
70	20240627	185900	93614566	1907	1907	1907	1907	0
71	20240627	185800	93614566	1907	1907	1907	1907	0
72	20240627	185700	93614566	1907	1907	1907	1907	0
73	20240627	185600	93614566	1907	1907	1907	1907	0
74	20240627	185500	93614566	1907	1907	1907	1907	0
75	20240627	185400	93614566	1907	1907	1907	1907	0
76	20240627	185300	93614566	1907	1907	1907	1907	0
77	20240627	185200	93614566	1907	1907	1907	1907	0
78	20240627	185100	93614566	1907	1907	1907	1907	0
79	20240627	185000	93614566	1907	1907	1907	1907	0
80	20240627	184900	93614566	1907	1907	1907	1907	0
81	20240627	184800	93614566	1907	1907	1907	1907	0
82	20240627	184700	93614566	1907	1907	1907	1907	0
83	20240627	184600	93614566	1907	1907	1907	1907	0
84	20240627	184500	93614566	1907	1907	1907	1907	0
85	20240627	184400	93614566	1907	1907	1907	1907	0
86	20240627	184300	93614566	1907	1907	1907	1907	0
87	20240627	184200	93614566	1907	1907	1907	1907	0
88	20240627	184100	93614566	1907	1907	1907	1907	0
89	20240627	184000	93614566	1907	1907	1907	1907	0
90	20240627	183900	93614566	1907	1907	1907	1907	0
91	20240627	183800	93614566	1907	1907	1907	1907	0
92	20240627	183700	93614566	1907	1907	1907	1907	1784
93	20240627	183600	93614566	1907	1907	1907	1907	0
94	20240627	183500	93614566	1907	1907	1907	1907	0
95	20240627	183400	93614566	1907	1907	1907	1907	0
96	20240627	183300	93614566	1907	1907	1907	1907	0
97	20240627	183200	93614566	1907	1907	1907	1907	0
98	20240627	183100	93614566	1907	1907	1907	1907	0
99	20240627	183000	93614566	1907	1907	1907	1907	0
100	20240627	182900	93614566	1907	1907	1907	1907	0
101	20240627	182800	93614566	1907	1907	1907	1907	0
102	20240627	182700	93614566	1907	1907	1907	1907	0
103	20240627	182600	93614566	1907	1907	1907	1907	0
104	20240627	182500	93614566	1907	1907	1907	1907	0
105	20240627	182400	93614566	1907	1907	1907	1907	0
106	20240627	182300	93614566	1907	1907	1907	1907	0
107	20240627	182200	93614566	1907	1907	1907	1907	0
108	20240627	182100	93614566	1907	1907	1907	1907	0
109	20240627	182000	93614566	1907	1907	1907	1907	0
110	20240627	181900	93614566	1907	1907	1907	1907	0
111	20240627	181800	93614566	1907	1907	1907	1907	0
112	20240627	181700	93614566	1907	1907	1907	1907	0
113	20240627	181600	93614566	1907	1907	1907	1907	0
114	20240627	181500	93614566	1907	1907	1907	1907	0
115	20240627	181400	93614566	1907	1907	1907	1907	0
116	20240627	181300	93614566	1907	1907	1907	1907	0
117	20240627	181200	93614566	1907	1907	1907	1907	0
118	20240627	181100	93614566	1907	1907	1907	1907	0
119	20240627	181000	93614566	1907	1907	1907	1907	0
120	20240627	180900	93614566	1907	1907	1907	1907	0
121	20240627	180800	93614566	1907	1907	1907	1907	0
122	20240627	180700	93614566	1907	1907	1907	1907	1784
123	20240627	180600	93614566	1907	1907	1907	1907	0
124	20240627	180500	93614566	1907	1907	1907	1907	0
125	20240627	180400	93614566	1907	1907	1907	1907	0
126	20240627	180300	93614566	1907	1907	1907	1907	0
127	20240627	180200	93614566	1907	1907	1907	1907	0
128	20240627	180100	93614566	1907	1907	1907	1907	0
129	20240627	180000	93614566	1907	1907	1907	1907	0
130	20240627	175900	93614566	1907	1907	1907	1907	0
131	20240627	175800	93614566	1907	1907	1907	1907	0
132	20240627	175700	93614566	1907	1907	1907	1907	0
133	20240627	175600	93614566	1907	1907	1907	1907	0
134	20240627	175500	93614566	1907	1907	1907	1907	0
135	20240627	175400	93614566	1907	1907	1907	1907	0
136	20240627	175300	93614566	1907	1907	1907	1907	0
137	20240627	175200	93614566	1907	1907	1907	1907	0
138	20240627	175100	93614566	1907	1907	1907	1907	0
139	20240627	175000	93614566	1907	1907	1907	1907	0
140	20240627	174900	93614566	1907	1907	1907	1907	0
141	20240627	174800	93614566	1907	1907	1907	1907	0
142	20240627	174700	93614566	1907	1907	1907	1907	0
143	20240627	174600	93614566	1907	1907	1907	1907	0
144	20240627	174500	93614566	1907	1907	1907	1907	0
145	20240627	174400	93614566	1907	1907	1907	1907	0
146	20240627	174300	93614566	1907	1907	1907	1907	0
147	20240627	174200	93614566	1907	1907	1907	1907	0
148	20240627	174100	93614566	1907	1907	1907	1907	0
149	20240627	174000	93614566	1907	1907	1907	1907	0
150	20240627	173900	93614566	1907	1907	1907	1907	0
151	20240627	173800	93614566	1907	1907	1907	1907	0
152	20240627	173700	93614566	1907	1907	1907	1907	1784
153	20240627	173600	93614566	1907	1907	1907	1907	0
154	20240627	173500	93614566	1907	1907	1907	1907	0
155	20240627	173400	93614566	1907	1907	1907	1907	0
156	20240627	173300	93614566	1907	1907	1907	1907	0
157	20240627	173200	93614566	1907	1907	1907	1907	0
158	20240627	173100	93614566	1907	1907	1907	1907	0
159	20240627	173000	93614566	1907	1907	1907	1907	0
160	20240627	172900	93614566	1907	1907	1907	1907	0
161	20240627	172800	93614566	1907	1907	1907	1907	0
162	20240627	172700	93614566	1907	1907	1907	1907	0
163	20240627	172600	93614566	1907	1907	1907	1907	0
164	20240627	172500	93614566	1907	1907	1907	1907	0
165	20240627	172400	93614566	1907	1907	1907	1907	0
166	20240627	172300	93614566	1907	1907	1907	1907	0
167	20240627	172200	93614566	1907	1907	1907	1907	0
168	20240627	172100	93614566	1907	1907	1907	1907	0
169	20240627	172000	93614566	1907	1907	1907	1907	0
170	20240627	171900	93614566	1907	1907	1907	1907	0
171	20240627	171800	93614566	1907	1907	1907	1907	0
172	20240627	171700	93614566	1907	1907	1907	1907	0
173	20240627	171600	93614566	1907	1907	1907	1907	0
174	20240627	171500	93614566	1907	1907	1907	1907	0
175	20240627	171400	93614566	1907	1907	1907	1907	0
176	20240627	171300	93614566	1907	1907	1907	1907	0
177	20240627	171200	93614566	1907	1907	1907	1907	0
178	20240627	171100	93614566	1907	1907	1907	1907	0
179	20240627	171000	93614566	1907	1907	1907	1907	0
180	20240627	170900	93614566	1907	1907	1907	1907	0
181	20240627	170800	93614566	1907	1907	1907	1907	0
182	20240627	170700	93614566	1907	1907	1907	1907	1784
183	20240627	170600	93614566	1907	1907	1907	1907	0
184	20240627	170500	93614566	1907	1907	1907	1907	0
185	20240627	170400	93614566	1907	1907	1907	1907	0
186	20240627	170300	93614566	1907	1907	1907	1907	0
187	20240627	170200	93614566	1907	1907	1907	1907	0
188	20240627	170100	93614566	1907	1907	1907	1907	0
189	20240627	170000	93614566	1907	1907	1907	1907	0
190	20240627	165900	93614566	1907	1907	1907	1907	0
191	20240627	165800	93614566	1907	1907	1907	1907	0
192	20240627	165700	93614566	1907	1907	1907	1907	0
193	20240627	165600	93614566	1907	1907	1907	1907	0
194	20240627	165500	93614566	1907	1907	1907	1907	0
195	20240627	165400	93614566	1907	1907	1907	1907	0
196	20240627	165300	93614566	1907	1907	1907	1907	0
197	20240627	165200	93614566	1907	1907	1907	1907	0
198	20240627	165100	93614566	1907	1907	1907	1907	0
199	20240627	165000	93614566	1907	1907	1907	1907	0
200	20240627	164900	93614566	1907	1907	1907	1907	0
201	20240627	164800	93614566	1907	1907	1907	1907	0
202	20240627	164700	93614566	1907	1907	1907	1907	0
203	20240627	164600	93614566	1907	1907	1907	1907	0
204	20240627	164500	93614566	1907	1907	1907	1907	0
205	20240627	164400	93614566	1907	1907	1907	1907	0
206	20240627	164300	93614566	1907	1907	1907	1907	0
207	20240627	164200	93614566	1907	1907	1907	1907	0
208	20240627	164100	93614566	1907	1907	1907	1907	0
209	20240627	164000	93614566	1907	1907	1907	1907	0
210	20240627	163900	93614566	1907	1907	1907	1907	0
211	20240627	163800	93614566	1907	1907	1907	1907	0
212	20240627	163700	93614566	1907	1907	1907	1907	1784
213	20240627	163600	93614566	1907	1907	1907	1907	0
214	20240627	163500	93614566	1907	1907	1907	1907	0
215	20240627	163400	93614566	1907	1907	1907	1907	0
216	20240627	163300	93614566	1907	1907	1907	1907	0
217	20240627	163200	93614566	1907	1907	1907	1907	0
218	20240627	163100	93614566	1907	1907	1907	1907	0
219	20240627	163000	93614566	1907	1907	1907	1907	0
220	20240627	162900	93614566	1907	1907	1907	1907	0
221	20240627	162800	93614566	1907	1907	1907	1907	0
222	20240627	162700	93614566	1907	1907	1907	1907	0
223	20240627	162600	93614566	1907	1907	1907	1907	0
224	20240627	162500	93614566	1907	1907	1907	1907	0
225	20240627	162400	93614566	1907	1907	1907	1907	0
226	20240627	162300	93614566	1907	1907	1907	1907	0
227	20240627	162200	93614566	1907	1907	1907	1907	0
228	20240627	162100	93614566	1907	1907	1907	1907	0
229	20240627	162000	93614566	1907	1907	1907	1907	0
230	20240627	161900	93614566	1907	1907	1907	1907	0
231	20240627	161800	93614566	1907	1907	1907	1907	0
232	20240627	161700	93614566	1907	1907	1907	1907	0
233	20240627	161600	93614566	1907	1907	1907	1907	0
234	20240627	161500	93614566	1907	1907	1907	1907	0
235	20240627	161400	93614566	1907	1907	1907	1907	0
236	20240627	161300	93614566	1907	1907	1907	1907	0
237	20240627	161200	93614566	1907	1907	1907	1907	0
238	20240627	161100	93614566	1907	1907	1907	1907	0
239	20240627	161000	93614566	1907	1907	1907	1907	0
240	20240627	160900	93614566	1907	1907	1907	1907	0
241	20240627	160800	93614566	1907	1907	1907	1907	0
242	20240627	160700	93614566	1907	1907	1907	1907	1784
243	20240627	160600	93614566	1907	1907	1907	1907	0
244	20240627	160500	93614566	1907	1907	1907	1907	0
245	20240627	160400	93614566	1907	1907	1907	1907	0
246	20240627	160300	93614566	1907	1907	1907	1907	0
247	20240627	160200	93614566	1907	1907	1907	1907	0
248	20240627	160100	93614566	1907	1907	1907	1907	0
249	20240627	160000	93614566	1907	1907	1907	1907	0
250	20240627	155900	93614566	1907	1907	1907	1907	0
251	20240627	155800	93614566	1907	1907	1907	1907	0
252	20240627	155700	93614566	1907	1907	1907	1907	0
253	20240627	155600	93614566	1907	1907	1907	1907	0
254	20240627	155500	93614566	1907	1907	1907	1907	0
255	20240627	155400	93614566	1907	1907	1907	1907	0
256	20240627	155300	93614566	1907	1907	1907	1907	0
257	20240627	155200	93614566	1907	1907	1907	1907	0
258	20240627	155100	93614566	1907	1907	1907	1907	0
259	20240627	155000	93614566	1907	1907	1907	1907	0
260	20240627	154900	93614566	1907	1907	1907	1907	0
261	20240627	154800	93614566	1907	1907	1907	1907	0
262	20240627	154700	93614566	1907	1907	1907	1907	0
263	20240627	154600	93614566	1907	1907	1907	1907	0
264	20240627	154500	93614566	1907	1907	1907	1907	0
265	20240627	154400	93614566	1907	1907	1907	1907	0
266	20240627	154300	93614566	1907	1907	1907	1907	0
267	20240627	154200	93614566	1907	1907	1907	1907	0
268	20240627	154100	93614566	1907	1907	1907	1907	0
269	20240627	154000	93614566	1907	1907	1907	1907	0
270	20240627	153900	93614566	1907	1907	1907	1907	0
271	20240627	153800	93614566	1907	1907	1907	1907	0
272	20240627	153700	93614566	1907	1907	1907	1907	1784
273	20240627	153600	93614566	1907	1907	1907	1907	0
274	20240627	153500	93614566	1907	1907	1907	1907	0
275	20240627	153400	93614566	1907	1907	1907	1907	0
276	20240627	153300	93614566	1907	1907	1907	1907	0
277	20240627	153200	93614566	1907	1907	1907	1907	0
278	20240627	153100	93614566	1907	1907	1907	1907	0
279	20240627	153000	93614566	1907	1907	1907	1907	1784
280	20240627	152900	90212478	1916	1916	1916	1916	0
281	20240627	152800	90212478	1916	1916	1916	1916	0
282	20240627	152700	90212478	1916	1916	1916	1916	0
283	20240627	152600	90212478	1916	1916	1916	1916	0
284	20240627	152500	90212478	1916	1916	1916	1916	0
285	20240627	152400	90212478	1916	1916	1916	1916	0
286	20240627	152300	90212478	1916	1916	1916	1916	0
287	20240627	152200	90212478	1916	1916	1916	1916	0
288	20240627	152100	90212478	1916	1916	1916	1916	0
289	20240627	152000	90212478	1916	1916	1916	1916	0
290	20240627	151900	90212478	1916	1916	1916	1916	66
291	20240627	151800	90086022	1918	1917	1918	1917	4
292	20240627	151700	90078352	1918	1918	1918	1918	42
293	20240627	151600	89997796	1920	1920	1920	1918	53
294	20240627	151500	89896061	1921	1921	1921	1921	0
295	20240627	151400	89896061	1921	1921	1921	1921	0
296	20240627	151300	89896061	1921	1921	1922	1921	28
297	20240627	151200	89842271	1921	1922	1922	1921	514
298	20240627	151100	88854865	1923	1923	1923	1923	10
299	20240627	151000	88835635	1923	1923	1923	1923	0
300	20240627	150900	88835635	1923	1923	1923	1923	687
301	20240627	150800	87514534	1923	1922	1923	1921	51
302	20240627	150700	87416559	1923	1923	1923	1923	54
303	20240627	150600	87312717	1923	1923	1923	1921	3
304	20240627	150500	87306950	1921	1921	1923	1921	272
305	20240627	150400	86784364	1921	1919	1921	1919	2
306	20240627	150300	86780524	1921	1921	1921	1921	0
307	20240627	150200	86780524	1921	1918	1921	1915	59
308	20240627	150100	86667474	1920	1920	1920	1920	0
309	20240627	150000	86667474	1920	1918	1920	1918	3
310	20240627	145900	86661718	1920	1920	1920	1920	699
311	20240627	145800	85319638	1920	1919	1920	1919	210
312	20240627	145700	84916647	1919	1919	1919	1919	0
313	20240627	145600	84916647	1919	1919	1919	1919	0
314	20240627	145500	84916647	1919	1919	1919	1919	0
315	20240627	145400	84916647	1919	1919	1919	1919	1
316	20240627	145300	84914728	1917	1917	1917	1917	0
317	20240627	145200	84914728	1917	1917	1918	1917	1218
318	20240627	145100	82579698	1917	1917	1917	1917	0
319	20240627	145000	82579698	1917	1917	1917	1917	7
320	20240627	144900	82566279	1917	1917	1917	1915	554
321	20240627	144800	81505365	1917	1917	1917	1917	0
322	20240627	144700	81505365	1917	1917	1917	1917	0
323	20240627	144600	81505365	1917	1915	1917	1915	302
324	20240627	144500	80927031	1917	1917	1917	1917	0
325	20240627	144400	80927031	1917	1917	1917	1917	1
326	20240627	144300	80925114	1917	1916	1917	1916	15
327	20240627	144200	80896371	1915	1915	1915	1915	18
328	20240627	144100	80861901	1915	1912	1915	1912	3
329	20240627	144000	80856162	1915	1915	1915	1915	0
330	20240627	143900	80856162	1915	1915	1915	1912	4
331	20240627	143800	80848508	1916	1916	1916	1916	0
332	20240627	143700	80848508	1916	1916	1916	1916	0
333	20240627	143600	80848508	1916	1914	1916	1913	6
334	20240627	143500	80837025	1917	1912	1917	1912	1000
335	20240627	143400	78923385	1913	1913	1913	1913	0
336	20240627	143300	78923385	1913	1913	1913	1913	0
337	20240627	143200	78923385	1913	1912	1913	1912	301
338	20240627	143100	78347872	1912	1912	1912	1912	5
339	20240627	143000	78338312	1912	1910	1912	1910	3
340	20240627	142900	78332580	1912	1912	1912	1912	2
341	20240627	142800	78328756	1908	1903	1908	1903	1684
342	20240627	142700	75124084	1903	1903	1903	1903	62
343	20240627	142600	75006098	1903	1903	1903	1903	312
344	20240627	142500	74412362	1903	1902	1903	1901	1103
345	20240627	142400	72315453	1903	1903	1903	1903	0
346	20240627	142300	72315453	1903	1903	1903	1903	0
347	20240627	142200	72315453	1903	1902	1903	1902	246
348	20240627	142100	71847560	1903	1906	1906	1903	206
349	20240627	142000	71455534	1904	1907	1907	1904	154
350	20240627	141900	71162159	1907	1907	1907	1907	0
351	20240627	141800	71162159	1907	1906	1907	1905	131
352	20240627	141700	70912577	1907	1907	1907	1907	0
353	20240627	141600	70912577	1907	1907	1907	1907	22
354	20240627	141500	70870623	1907	1906	1907	1906	837
355	20240627	141400	69274466	1908	1908	1908	1908	1
356	20240627	141300	69272558	1907	1907	1907	1907	20
357	20240627	141200	69234418	1908	1908	1908	1906	3
358	20240627	141100	69228696	1906	1906	1906	1906	0
359	20240627	141000	69228696	1906	1906	1906	1906	250
360	20240627	140900	68752196	1908	1908	1908	1908	0
361	20240627	140800	68752196	1908	1908	1908	1908	0
362	20240627	140700	68752196	1908	1908	1908	1908	1
363	20240627	140600	68750288	1908	1908	1908	1908	1
364	20240627	140500	68748380	1906	1906	1906	1906	0
365	20240627	140400	68748380	1906	1906	1906	1906	0
366	20240627	140300	68748380	1906	1906	1906	1906	1
367	20240627	140200	68746474	1908	1908	1908	1908	100
368	20240627	140100	68555674	1906	1909	1909	1906	226
369	20240627	140000	68124318	1907	1907	1907	1907	843
370	20240627	135900	66516717	1909	1907	1909	1907	132
371	20240627	135800	66264989	1907	1907	1907	1907	0
372	20240627	135700	66264989	1907	1907	1907	1907	290
373	20240627	135600	65711959	1908	1908	1908	1908	1
374	20240627	135500	65710051	1908	1908	1908	1908	2
375	20240627	135400	65706235	1908	1908	1908	1908	0
376	20240627	135300	65706235	1908	1908	1908	1908	0
377	20240627	135200	65706235	1908	1908	1908	1908	4
378	20240627	135100	65698603	1909	1909	1909	1909	0
379	20240627	135000	65698603	1909	1909	1909	1909	0
380	20240627	134900	65698603	1909	1909	1909	1909	32
381	20240627	134800	65637515	1909	1909	1909	1909	32
382	20240627	134700	65576427	1912	1912	1912	1912	0
383	20240627	134600	65576427	1912	1912	1912	1912	0
384	20240627	134500	65576427	1912	1912	1912	1912	0
385	20240627	134400	65576427	1912	1912	1912	1912	3
386	20240627	134300	65570691	1912	1912	1912	1912	0
387	20240627	134200	65570691	1912	1912	1912	1912	4
388	20240627	134100	65563043	1912	1912	1912	1912	0
389	20240627	134000	65563043	1912	1912	1912	1912	0
390	20240627	133900	65563043	1912	1912	1912	1912	0
391	20240627	133800	65563043	1912	1912	1912	1912	6
392	20240627	133700	65551571	1913	1913	1913	1913	0
393	20240627	133600	65551571	1913	1913	1913	1913	0
394	20240627	133500	65551571	1913	1913	1913	1913	0
395	20240627	133400	65551571	1913	1913	1913	1913	200
396	20240627	133300	65168971	1913	1910	1913	1910	3
397	20240627	133200	65163238	1913	1913	1913	1913	0
398	20240627	133100	65163238	1913	1911	1913	1907	352
399	20240627	133000	64491309	1914	1914	1914	1914	1
400	20240627	132900	64489395	1909	1909	1909	1909	0
401	20240627	132800	64489395	1909	1909	1909	1909	151
402	20240627	132700	64201136	1909	1910	1914	1909	1062
403	20240627	132600	62173772	1914	1914	1914	1914	0
404	20240627	132500	62173772	1914	1914	1914	1914	0
405	20240627	132400	62173772	1914	1914	1914	1914	0
406	20240627	132300	62173772	1914	1914	1914	1914	0
407	20240627	132200	62173772	1914	1914	1914	1914	0
408	20240627	132100	62173772	1914	1913	1914	1911	19
409	20240627	132000	62137439	1916	1916	1916	1916	0
410	20240627	131900	62137439	1916	1916	1916	1916	0
411	20240627	131800	62137439	1916	1916	1916	1916	0
412	20240627	131700	62137439	1916	1913	1917	1913	538
413	20240627	131600	61106148	1917	1917	1917	1917	0
414	20240627	131500	61106148	1917	1917	1917	1917	0
415	20240627	131400	61106148	1917	1917	1917	1917	0
416	20240627	131300	61106148	1917	1917	1917	1917	0
417	20240627	131200	61106148	1917	1917	1917	1917	0
418	20240627	131100	61106148	1917	1917	1917	1917	0
419	20240627	131000	61106148	1917	1917	1917	1917	0
420	20240627	130900	61106148	1917	1917	1917	1917	0
421	20240627	130800	61106148	1917	1917	1917	1917	0
422	20240627	130700	61106148	1917	1917	1917	1917	0
423	20240627	130600	61106148	1917	1917	1917	1917	0
424	20240627	130500	61106148	1917	1914	1917	1914	3
425	20240627	130400	61100403	1918	1912	1918	1912	178
426	20240627	130300	60759876	1910	1910	1910	1910	9
427	20240627	130200	60742686	1909	1909	1909	1909	0
428	20240627	130100	60742686	1909	1910	1910	1909	6
429	20240627	130000	60731230	1913	1913	1913	1913	0
430	20240627	125900	60731230	1913	1913	1913	1913	0
431	20240627	125800	60731230	1913	1913	1913	1913	0
432	20240627	125700	60731230	1913	1913	1913	1913	0
433	20240627	125600	60731230	1913	1913	1913	1913	0
434	20240627	125500	60731230	1913	1913	1913	1913	0
435	20240627	125400	60731230	1913	1913	1913	1913	0
436	20240627	125300	60731230	1913	1913	1913	1913	0
437	20240627	125200	60731230	1913	1913	1913	1913	0
438	20240627	125100	60731230	1913	1913	1913	1913	0
439	20240627	125000	60731230	1913	1913	1913	1913	0
440	20240627	124900	60731230	1913	1913	1913	1913	0
441	20240627	124800	60731230	1913	1913	1913	1913	1
442	20240627	124700	60729317	1909	1909	1909	1909	0
443	20240627	124600	60729317	1909	1909	1909	1909	172
444	20240627	124500	60400969	1909	1909	1909	1909	0
445	20240627	124400	60400969	1909	1909	1909	1909	0
446	20240627	124300	60400969	1909	1909	1909	1909	0
447	20240627	124200	60400969	1909	1909	1909	1909	0
448	20240627	124100	60400969	1909	1910	1910	1909	172
449	20240627	124000	60072619	1909	1912	1912	1909	15
450	20240627	123900	60043972	1912	1912	1912	1912	0
451	20240627	123800	60043972	1912	1912	1912	1912	0
452	20240627	123700	60043972	1912	1912	1912	1912	0
453	20240627	123600	60043972	1912	1912	1912	1912	0
454	20240627	123500	60043972	1912	1912	1912	1912	0
455	20240627	123400	60043972	1912	1912	1912	1912	1000
456	20240627	123300	58131972	1910	1910	1910	1910	0
457	20240627	123200	58131972	1910	1910	1910	1910	0
458	20240627	123100	58131972	1910	1910	1910	1910	0
459	20240627	123000	58131972	1910	1910	1910	1910	0
460	20240627	122900	58131972	1910	1913	1913	1910	36
461	20240627	122800	58063194	1913	1913	1913	1913	0
462	20240627	122700	58063194	1913	1913	1913	1913	0
463	20240627	122600	58063194	1913	1913	1913	1913	0
464	20240627	122500	58063194	1913	1913	1913	1913	0
465	20240627	122400	58063194	1913	1913	1913	1913	0
466	20240627	122300	58063194	1913	1913	1913	1913	0
467	20240627	122200	58063194	1913	1913	1913	1913	0
468	20240627	122100	58063194	1913	1913	1913	1913	0
469	20240627	122000	58063194	1913	1913	1913	1913	0
470	20240627	121900	58063194	1913	1913	1913	1913	0
471	20240627	121800	58063194	1913	1913	1913	1913	0
472	20240627	121700	58063194	1913	1913	1913	1913	0
473	20240627	121600	58063194	1913	1913	1913	1913	0
474	20240627	121500	58063194	1913	1911	1913	1910	629
475	20240627	121400	56861796	1913	1912	1913	1911	61
476	20240627	121300	56745211	1913	1913	1913	1913	0
477	20240627	121200	56745211	1913	1913	1913	1913	0
478	20240627	121100	56745211	1913	1913	1913	1913	0
479	20240627	121000	56745211	1913	1913	1913	1913	0
480	20240627	120900	56745211	1913	1913	1913	1913	0
481	20240627	120800	56745211	1913	1913	1913	1913	0
482	20240627	120700	56745211	1913	1913	1913	1913	0
483	20240627	120600	56745211	1913	1913	1913	1913	5
484	20240627	120500	56735646	1914	1914	1914	1914	0
485	20240627	120400	56735646	1914	1914	1914	1914	0
486	20240627	120300	56735646	1914	1914	1914	1914	0
487	20240627	120200	56735646	1914	1915	1915	1914	4
488	20240627	120100	56727988	1918	1918	1918	1918	0
489	20240627	120000	56727988	1918	1915	1918	1915	10
490	20240627	115900	56708830	1916	1916	1916	1916	0
491	20240627	115800	56708830	1916	1914	1916	1914	5
492	20240627	115700	56699258	1915	1915	1915	1915	2
493	20240627	115600	56695428	1916	1916	1916	1916	0
494	20240627	115500	56695428	1916	1916	1916	1916	0
495	20240627	115400	56695428	1916	1916	1916	1916	0
496	20240627	115300	56695428	1916	1916	1916	1916	2
497	20240627	115200	56691596	1918	1918	1918	1918	0
498	20240627	115100	56691596	1918	1918	1918	1918	0
499	20240627	115000	56691596	1918	1918	1918	1918	0
500	20240627	114900	56691596	1918	1911	1918	1911	2799
501	20240627	114800	51340095	1912	1912	1912	1912	1
502	20240627	114700	51338183	1911	1911	1911	1911	1
503	20240627	114600	51336272	1912	1912	1912	1912	0
504	20240627	114500	51336272	1912	1912	1912	1912	0
505	20240627	114400	51336272	1912	1911	1912	1911	11
506	20240627	114300	51315250	1910	1910	1910	1910	141
507	20240627	114200	51045940	1911	1911	1911	1911	0
508	20240627	114100	51045940	1911	1911	1911	1911	0
509	20240627	114000	51045940	1911	1911	1911	1911	0
510	20240627	113900	51045940	1911	1911	1911	1911	0
511	20240627	113800	51045940	1911	1911	1911	1911	100
512	20240627	113700	50854840	1911	1911	1911	1911	0
513	20240627	113600	50854840	1911	1911	1911	1911	11
514	20240627	113500	50833819	1912	1912	1912	1912	0
515	20240627	113400	50833819	1912	1912	1912	1912	0
516	20240627	113300	50833819	1912	1912	1912	1912	1
517	20240627	113200	50831907	1911	1911	1911	1911	0
518	20240627	113100	50831907	1911	1911	1911	1911	0
519	20240627	113000	50831907	1911	1911	1911	1909	13
520	20240627	112900	50807086	1910	1911	1912	1910	1054
521	20240627	112800	48792895	1911	1911	1911	1911	100
522	20240627	112700	48601795	1911	1911	1911	1911	0
523	20240627	112600	48601795	1911	1908	1911	1908	6
524	20240627	112500	48590344	1911	1909	1911	1909	3
525	20240627	112400	48584615	1912	1912	1912	1912	0
526	20240627	112300	48584615	1912	1908	1912	1908	9
527	20240627	112200	48567437	1908	1908	1908	1908	0
528	20240627	112100	48567437	1908	1908	1908	1908	0
529	20240627	112000	48567437	1908	1908	1908	1908	0
530	20240627	111900	48567437	1908	1908	1908	1908	11
531	20240627	111800	48546449	1912	1912	1912	1912	0
532	20240627	111700	48546449	1912	1912	1912	1912	0
533	20240627	111600	48546449	1912	1909	1912	1909	35
534	20240627	111500	48479631	1912	1912	1912	1912	0
535	20240627	111400	48479631	1912	1912	1912	1912	0
536	20240627	111300	48479631	1912	1912	1912	1912	0
537	20240627	111200	48479631	1912	1912	1912	1912	0
538	20240627	111100	48479631	1912	1910	1912	1909	501
539	20240627	111000	47523216	1912	1912	1912	1912	0
540	20240627	110900	47523216	1912	1912	1912	1912	0
541	20240627	110800	47523216	1912	1912	1912	1912	0
542	20240627	110700	47523216	1912	1912	1912	1910	3
543	20240627	110600	47517482	1910	1910	1910	1910	1
544	20240627	110500	47515572	1912	1912	1912	1912	0
545	20240627	110400	47515572	1912	1912	1912	1912	0
546	20240627	110300	47515572	1912	1912	1912	1912	0
547	20240627	110200	47515572	1912	1912	1912	1912	0
548	20240627	110100	47515572	1912	1912	1912	1912	0
549	20240627	110000	47515572	1912	1912	1912	1912	1
550	20240627	105900	47513660	1910	1910	1910	1910	1
551	20240627	105800	47511750	1912	1912	1912	1912	0
552	20240627	105700	47511750	1912	1912	1912	1912	0
553	20240627	105600	47511750	1912	1912	1912	1912	0
554	20240627	105500	47511750	1912	1912	1912	1912	0
555	20240627	105400	47511750	1912	1912	1912	1912	0
556	20240627	105300	47511750	1912	1912	1912	1912	50
557	20240627	105200	47416150	1912	1912	1912	1912	0
558	20240627	105100	47416150	1912	1912	1912	1912	0
559	20240627	105000	47416150	1912	1909	1912	1908	44
560	20240627	104900	47332178	1914	1914	1914	1914	0
561	20240627	104800	47332178	1914	1914	1914	1914	0
562	20240627	104700	47332178	1914	1914	1914	1914	1
563	20240627	104600	47330264	1914	1908	1914	1908	70
564	20240627	104500	47196698	1909	1910	1910	1909	106
565	20240627	104400	46994333	1911	1917	1917	1911	65
566	20240627	104300	46869969	1917	1917	1917	1917	1
567	20240627	104200	46868052	1917	1917	1917	1917	9
568	20240627	104100	46850799	1919	1919	1919	1919	0
569	20240627	104000	46850799	1919	1915	1919	1915	3
570	20240627	103900	46845050	1920	1920	1920	1920	0
571	20240627	103800	46845050	1920	1920	1920	1920	0
572	20240627	103700	46845050	1920	1920	1920	1920	0
573	20240627	103600	46845050	1920	1920	1920	1920	0
574	20240627	103500	46845050	1920	1920	1920	1920	0
575	20240627	103400	46845050	1920	1920	1920	1920	0
576	20240627	103300	46845050	1920	1920	1920	1920	0
577	20240627	103200	46845050	1920	1920	1920	1920	0
578	20240627	103100	46845050	1920	1920	1920	1920	0
579	20240627	103000	46845050	1920	1920	1920	1920	0
580	20240627	102900	46845050	1920	1920	1920	1920	3
581	20240627	102800	46839290	1916	1920	1920	1916	13
582	20240627	102700	46814350	1922	1922	1922	1922	0
583	20240627	102600	46814350	1922	1922	1922	1922	1
584	20240627	102500	46812428	1913	1910	1913	1910	807
585	20240627	102400	45269467	1909	1909	1909	1909	333
586	20240627	102300	44633770	1908	1908	1908	1908	0
587	20240627	102200	44633770	1908	1908	1908	1908	50
588	20240627	102100	44538370	1907	1907	1907	1907	4
589	20240627	102000	44530742	1907	1907	1907	1907	0
590	20240627	101900	44530742	1907	1907	1907	1907	45
591	20240627	101800	44444927	1907	1906	1907	1906	44
592	20240627	101700	44361062	1906	1906	1906	1906	1
593	20240627	101600	44359156	1906	1906	1906	1906	5
594	20240627	101500	44349626	1904	1904	1904	1904	395
595	20240627	101400	43597546	1902	1902	1902	1902	0
596	20240627	101300	43597546	1902	1902	1902	1902	0
597	20240627	101200	43597546	1902	1902	1902	1902	130
598	20240627	101100	43350286	1904	1904	1904	1904	54
599	20240627	101000	43247470	1901	1903	1903	1901	500
600	20240627	100900	42296670	1904	1904	1904	1904	0
601	20240627	100800	42296670	1904	1904	1904	1904	14
602	20240627	100700	42270014	1904	1904	1904	1904	20
603	20240627	100600	42231934	1904	1905	1905	1904	18
604	20240627	100500	42197645	1904	1905	1905	1904	150
605	20240627	100400	41911994	1905	1909	1909	1905	56
606	20240627	100300	41805293	1909	1909	1909	1909	0
607	20240627	100200	41805293	1909	1909	1909	1909	1
608	20240627	100100	41803384	1909	1909	1909	1909	3
609	20240627	100000	41797657	1901	1901	1901	1901	60
610	20240627	095900	41683597	1901	1901	1901	1901	0
611	20240627	095800	41683597	1901	1903	1903	1901	305
612	20240627	095700	41103392	1903	1903	1903	1903	0
613	20240627	095600	41103392	1903	1903	1903	1903	0
614	20240627	095500	41103392	1903	1903	1903	1903	0
615	20240627	095400	41103392	1903	1903	1903	1903	0
616	20240627	095300	41103392	1903	1903	1903	1903	0
617	20240627	095200	41103392	1903	1903	1903	1903	0
618	20240627	095100	41103392	1903	1903	1903	1903	21
619	20240627	095000	41063429	1903	1903	1903	1903	6400
620	20240627	094900	28884229	1903	1901	1903	1901	506
621	20240627	094800	27922235	1902	1906	1906	1902	374
622	20240627	094700	27210679	1907	1907	1907	1907	0
623	20240627	094600	27210679	1907	1907	1907	1902	811
624	20240627	094500	25667415	1907	1907	1907	1907	0
625	20240627	094400	25667415	1907	1907	1907	1907	0
626	20240627	094300	25667415	1907	1904	1907	1904	29
627	20240627	094200	25612191	1903	1903	1903	1903	0
628	20240627	094100	25612191	1903	1903	1903	1903	0
629	20240627	094000	25612191	1903	1903	1903	1903	0
630	20240627	093900	25612191	1903	1905	1905	1903	1318
631	20240627	093800	23101848	1905	1906	1906	1905	113
632	20240627	093700	22886580	1906	1906	1906	1906	2
633	20240627	093600	22882768	1906	1907	1907	1906	392
634	20240627	093500	22135612	1907	1907	1907	1907	1
635	20240627	093400	22133705	1913	1913	1913	1913	1
636	20240627	093300	22131792	1907	1907	1907	1907	1
637	20240627	093200	22129885	1913	1913	1913	1908	12
638	20240627	093100	22106979	1910	1910	1910	1910	21
639	20240627	093000	22066869	1910	1910	1910	1910	55
640	20240627	092900	21961819	1910	1907	1910	1907	1001
641	20240627	092800	20052909	1913	1913	1913	1913	0
642	20240627	092700	20052909	1913	1913	1913	1907	1003
643	20240627	092600	18140170	1908	1910	1913	1908	164
644	20240627	092500	17826930	1913	1910	1913	1910	304
645	20240627	092400	17246287	1913	1913	1913	1913	100
646	20240627	092300	17054987	1913	1911	1913	1910	51
647	20240627	092200	16957573	1910	1910	1910	1910	248
648	20240627	092100	16483893	1913	1913	1913	1913	0
649	20240627	092000	16483893	1913	1913	1913	1913	0
650	20240627	091900	16483893	1913	1915	1915	1911	76
651	20240627	091800	16338443	1914	1912	1914	1912	12
652	20240627	091700	16315479	1915	1915	1915	1915	0
653	20240627	091600	16315479	1915	1915	1915	1915	0
654	20240627	091500	16315479	1915	1915	1915	1915	0
655	20240627	091400	16315479	1915	1908	1915	1906	1426
656	20240627	091300	13596109	1924	1924	1924	1924	2
657	20240627	091200	13592261	1906	1906	1906	1906	0
658	20240627	091100	13592261	1906	1906	1906	1906	0
659	20240627	091000	13592261	1906	1927	1927	1906	451
660	20240627	090900	12732592	1906	1906	1906	1906	0
661	20240627	090800	12732592	1906	1906	1927	1906	18
662	20240627	090700	12698263	1925	1925	1925	1925	9
663	20240627	090600	12680938	1925	1925	1925	1925	104
664	20240627	090500	12480738	1925	1925	1925	1925	2
665	20240627	090400	12476888	1905	1905	1905	1905	5
666	20240627	090300	12467363	1927	1927	1927	1927	1
667	20240627	090200	12465436	1903	1903	1903	1903	343
668	20240627	090100	11812707	1908	1945	1945	1903	3838
669	20240627	090000	4501867	1949	1906	1949	1906	2333