KissMeData/183490/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	203400	764573167	1915	1915	1915	1915	3232
3	20240607	203300	764573167	1915	1915	1915	1915	0
4	20240607	203200	764573167	1915	1915	1915	1915	0
5	20240607	203100	764573167	1915	1915	1915	1915	0
6	20240607	203000	764573167	1915	1915	1915	1915	0
7	20240607	202900	764573167	1915	1915	1915	1915	0
8	20240607	202800	764573167	1915	1915	1915	1915	0
9	20240607	202700	764573167	1915	1915	1915	1915	0
10	20240607	202600	764573167	1915	1915	1915	1915	0
11	20240607	202500	764573167	1915	1915	1915	1915	0
12	20240607	202400	764573167	1915	1915	1915	1915	0
13	20240607	202300	764573167	1915	1915	1915	1915	0
14	20240607	202200	764573167	1915	1915	1915	1915	0
15	20240607	202100	764573167	1915	1915	1915	1915	0
16	20240607	202000	764573167	1915	1915	1915	1915	0
17	20240607	201900	764573167	1915	1915	1915	1915	0
18	20240607	201800	764573167	1915	1915	1915	1915	0
19	20240607	201700	764573167	1915	1915	1915	1915	0
20	20240607	201600	764573167	1915	1915	1915	1915	0
21	20240607	201500	764573167	1915	1915	1915	1915	0
22	20240607	201400	764573167	1915	1915	1915	1915	0
23	20240607	201300	764573167	1915	1915	1915	1915	0
24	20240607	201200	764573167	1915	1915	1915	1915	0
25	20240607	201100	764573167	1915	1915	1915	1915	0
26	20240607	201000	764573167	1915	1915	1915	1915	0
27	20240607	200900	764573167	1915	1915	1915	1915	0
28	20240607	200800	764573167	1915	1915	1915	1915	0
29	20240607	200700	764573167	1915	1915	1915	1915	0
30	20240607	200600	764573167	1915	1915	1915	1915	0
31	20240607	200500	764573167	1915	1915	1915	1915	0
32	20240607	200400	764573167	1915	1915	1915	1915	3232
33	20240607	200300	764573167	1915	1915	1915	1915	0
34	20240607	200200	764573167	1915	1915	1915	1915	0
35	20240607	200100	764573167	1915	1915	1915	1915	0
36	20240607	200000	764573167	1915	1915	1915	1915	0
37	20240607	195900	764573167	1915	1915	1915	1915	0
38	20240607	195800	764573167	1915	1915	1915	1915	0
39	20240607	195700	764573167	1915	1915	1915	1915	0
40	20240607	195600	764573167	1915	1915	1915	1915	0
41	20240607	195500	764573167	1915	1915	1915	1915	0
42	20240607	195400	764573167	1915	1915	1915	1915	0
43	20240607	195300	764573167	1915	1915	1915	1915	0
44	20240607	195200	764573167	1915	1915	1915	1915	0
45	20240607	195100	764573167	1915	1915	1915	1915	0
46	20240607	195000	764573167	1915	1915	1915	1915	0
47	20240607	194900	764573167	1915	1915	1915	1915	0
48	20240607	194800	764573167	1915	1915	1915	1915	0
49	20240607	194700	764573167	1915	1915	1915	1915	0
50	20240607	194600	764573167	1915	1915	1915	1915	0
51	20240607	194500	764573167	1915	1915	1915	1915	0
52	20240607	194400	764573167	1915	1915	1915	1915	0
53	20240607	194300	764573167	1915	1915	1915	1915	0
54	20240607	194200	764573167	1915	1915	1915	1915	0
55	20240607	194100	764573167	1915	1915	1915	1915	0
56	20240607	194000	764573167	1915	1915	1915	1915	0
57	20240607	193900	764573167	1915	1915	1915	1915	0
58	20240607	193800	764573167	1915	1915	1915	1915	0
59	20240607	193700	764573167	1915	1915	1915	1915	0
60	20240607	193600	764573167	1915	1915	1915	1915	0
61	20240607	193500	764573167	1915	1915	1915	1915	0
62	20240607	193400	764573167	1915	1915	1915	1915	3232
63	20240607	193300	764573167	1915	1915	1915	1915	0
64	20240607	193200	764573167	1915	1915	1915	1915	0
65	20240607	193100	764573167	1915	1915	1915	1915	0
66	20240607	193000	764573167	1915	1915	1915	1915	0
67	20240607	192900	764573167	1915	1915	1915	1915	0
68	20240607	192800	764573167	1915	1915	1915	1915	0
69	20240607	192700	764573167	1915	1915	1915	1915	0
70	20240607	192600	764573167	1915	1915	1915	1915	0
71	20240607	192500	764573167	1915	1915	1915	1915	0
72	20240607	192400	764573167	1915	1915	1915	1915	0
73	20240607	192300	764573167	1915	1915	1915	1915	0
74	20240607	192200	764573167	1915	1915	1915	1915	0
75	20240607	192100	764573167	1915	1915	1915	1915	0
76	20240607	192000	764573167	1915	1915	1915	1915	0
77	20240607	191900	764573167	1915	1915	1915	1915	0
78	20240607	191800	764573167	1915	1915	1915	1915	0
79	20240607	191700	764573167	1915	1915	1915	1915	0
80	20240607	191600	764573167	1915	1915	1915	1915	0
81	20240607	191500	764573167	1915	1915	1915	1915	0
82	20240607	191400	764573167	1915	1915	1915	1915	0
83	20240607	191300	764573167	1915	1915	1915	1915	0
84	20240607	191200	764573167	1915	1915	1915	1915	0
85	20240607	191100	764573167	1915	1915	1915	1915	0
86	20240607	191000	764573167	1915	1915	1915	1915	0
87	20240607	190900	764573167	1915	1915	1915	1915	0
88	20240607	190800	764573167	1915	1915	1915	1915	0
89	20240607	190700	764573167	1915	1915	1915	1915	0
90	20240607	190600	764573167	1915	1915	1915	1915	0
91	20240607	190500	764573167	1915	1915	1915	1915	0
92	20240607	190400	764573167	1915	1915	1915	1915	3232
93	20240607	190300	764573167	1915	1915	1915	1915	0
94	20240607	190200	764573167	1915	1915	1915	1915	0
95	20240607	190100	764573167	1915	1915	1915	1915	0
96	20240607	190000	764573167	1915	1915	1915	1915	0
97	20240607	185900	764573167	1915	1915	1915	1915	0
98	20240607	185800	764573167	1915	1915	1915	1915	0
99	20240607	185700	764573167	1915	1915	1915	1915	0
100	20240607	185600	764573167	1915	1915	1915	1915	0
101	20240607	185500	764573167	1915	1915	1915	1915	0
102	20240607	185400	764573167	1915	1915	1915	1915	0
103	20240607	185300	764573167	1915	1915	1915	1915	0
104	20240607	185200	764573167	1915	1915	1915	1915	0
105	20240607	185100	764573167	1915	1915	1915	1915	0
106	20240607	185000	764573167	1915	1915	1915	1915	0
107	20240607	184900	764573167	1915	1915	1915	1915	0
108	20240607	184800	764573167	1915	1915	1915	1915	0
109	20240607	184700	764573167	1915	1915	1915	1915	0
110	20240607	184600	764573167	1915	1915	1915	1915	0
111	20240607	184500	764573167	1915	1915	1915	1915	0
112	20240607	184400	764573167	1915	1915	1915	1915	0
113	20240607	184300	764573167	1915	1915	1915	1915	0
114	20240607	184200	764573167	1915	1915	1915	1915	0
115	20240607	184100	764573167	1915	1915	1915	1915	0
116	20240607	184000	764573167	1915	1915	1915	1915	0
117	20240607	183900	764573167	1915	1915	1915	1915	0
118	20240607	183800	764573167	1915	1915	1915	1915	0
119	20240607	183700	764573167	1915	1915	1915	1915	0
120	20240607	183600	764573167	1915	1915	1915	1915	0
121	20240607	183500	764573167	1915	1915	1915	1915	0
122	20240607	183400	764573167	1915	1915	1915	1915	3232
123	20240607	183300	764573167	1915	1915	1915	1915	0
124	20240607	183200	764573167	1915	1915	1915	1915	0
125	20240607	183100	764573167	1915	1915	1915	1915	0
126	20240607	183000	764573167	1915	1915	1915	1915	0
127	20240607	182900	764573167	1915	1915	1915	1915	0
128	20240607	182800	764573167	1915	1915	1915	1915	0
129	20240607	182700	764573167	1915	1915	1915	1915	0
130	20240607	182600	764573167	1915	1915	1915	1915	0
131	20240607	182500	764573167	1915	1915	1915	1915	0
132	20240607	182400	764573167	1915	1915	1915	1915	0
133	20240607	182300	764573167	1915	1915	1915	1915	0
134	20240607	182200	764573167	1915	1915	1915	1915	0
135	20240607	182100	764573167	1915	1915	1915	1915	0
136	20240607	182000	764573167	1915	1915	1915	1915	0
137	20240607	181900	764573167	1915	1915	1915	1915	0
138	20240607	181800	764573167	1915	1915	1915	1915	0
139	20240607	181700	764573167	1915	1915	1915	1915	0
140	20240607	181600	764573167	1915	1915	1915	1915	0
141	20240607	181500	764573167	1915	1915	1915	1915	0
142	20240607	181400	764573167	1915	1915	1915	1915	0
143	20240607	181300	764573167	1915	1915	1915	1915	0
144	20240607	181200	764573167	1915	1915	1915	1915	0
145	20240607	181100	764573167	1915	1915	1915	1915	0
146	20240607	181000	764573167	1915	1915	1915	1915	0
147	20240607	180900	764573167	1915	1915	1915	1915	0
148	20240607	180800	764573167	1915	1915	1915	1915	0
149	20240607	180700	764573167	1915	1915	1915	1915	0
150	20240607	180600	764573167	1915	1915	1915	1915	0
151	20240607	180500	764573167	1915	1915	1915	1915	0
152	20240607	180400	764573167	1915	1915	1915	1915	3232
153	20240607	180300	764573167	1915	1915	1915	1915	0
154	20240607	180200	764573167	1915	1915	1915	1915	0
155	20240607	180100	764573167	1915	1915	1915	1915	0
156	20240607	180000	764573167	1915	1915	1915	1915	0
157	20240607	175900	764573167	1915	1915	1915	1915	0
158	20240607	175800	764573167	1915	1915	1915	1915	0
159	20240607	175700	764573167	1915	1915	1915	1915	0
160	20240607	175600	764573167	1915	1915	1915	1915	0
161	20240607	175500	764573167	1915	1915	1915	1915	0
162	20240607	175400	764573167	1915	1915	1915	1915	0
163	20240607	175300	764573167	1915	1915	1915	1915	0
164	20240607	175200	764573167	1915	1915	1915	1915	0
165	20240607	175100	764573167	1915	1915	1915	1915	0
166	20240607	175000	764573167	1915	1915	1915	1915	0
167	20240607	174900	764573167	1915	1915	1915	1915	0
168	20240607	174800	764573167	1915	1915	1915	1915	0
169	20240607	174700	764573167	1915	1915	1915	1915	0
170	20240607	174600	764573167	1915	1915	1915	1915	0
171	20240607	174500	764573167	1915	1915	1915	1915	0
172	20240607	174400	764573167	1915	1915	1915	1915	0
173	20240607	174300	764573167	1915	1915	1915	1915	0
174	20240607	174200	764573167	1915	1915	1915	1915	0
175	20240607	174100	764573167	1915	1915	1915	1915	0
176	20240607	174000	764573167	1915	1915	1915	1915	0
177	20240607	173900	764573167	1915	1915	1915	1915	0
178	20240607	173800	764573167	1915	1915	1915	1915	0
179	20240607	173700	764573167	1915	1915	1915	1915	0
180	20240607	173600	764573167	1915	1915	1915	1915	0
181	20240607	173500	764573167	1915	1915	1915	1915	0
182	20240607	173400	764573167	1915	1915	1915	1915	3232
183	20240607	173300	764573167	1915	1915	1915	1915	0
184	20240607	173200	764573167	1915	1915	1915	1915	0
185	20240607	173100	764573167	1915	1915	1915	1915	0
186	20240607	173000	764573167	1915	1915	1915	1915	0
187	20240607	172900	764573167	1915	1915	1915	1915	0
188	20240607	172800	764573167	1915	1915	1915	1915	0
189	20240607	172700	764573167	1915	1915	1915	1915	0
190	20240607	172600	764573167	1915	1915	1915	1915	0
191	20240607	172500	764573167	1915	1915	1915	1915	0
192	20240607	172400	764573167	1915	1915	1915	1915	0
193	20240607	172300	764573167	1915	1915	1915	1915	0
194	20240607	172200	764573167	1915	1915	1915	1915	0
195	20240607	172100	764573167	1915	1915	1915	1915	0
196	20240607	172000	764573167	1915	1915	1915	1915	0
197	20240607	171900	764573167	1915	1915	1915	1915	0
198	20240607	171800	764573167	1915	1915	1915	1915	0
199	20240607	171700	764573167	1915	1915	1915	1915	0
200	20240607	171600	764573167	1915	1915	1915	1915	0
201	20240607	171500	764573167	1915	1915	1915	1915	0
202	20240607	171400	764573167	1915	1915	1915	1915	0
203	20240607	171300	764573167	1915	1915	1915	1915	0
204	20240607	171200	764573167	1915	1915	1915	1915	0
205	20240607	171100	764573167	1915	1915	1915	1915	0
206	20240607	171000	764573167	1915	1915	1915	1915	0
207	20240607	170900	764573167	1915	1915	1915	1915	0
208	20240607	170800	764573167	1915	1915	1915	1915	0
209	20240607	170700	764573167	1915	1915	1915	1915	0
210	20240607	170600	764573167	1915	1915	1915	1915	0
211	20240607	170500	764573167	1915	1915	1915	1915	0
212	20240607	170400	764573167	1915	1915	1915	1915	3232
213	20240607	170300	764573167	1915	1915	1915	1915	0
214	20240607	170200	764573167	1915	1915	1915	1915	0
215	20240607	170100	764573167	1915	1915	1915	1915	0
216	20240607	170000	764573167	1915	1915	1915	1915	0
217	20240607	165900	764573167	1915	1915	1915	1915	0
218	20240607	165800	764573167	1915	1915	1915	1915	0
219	20240607	165700	764573167	1915	1915	1915	1915	0
220	20240607	165600	764573167	1915	1915	1915	1915	0
221	20240607	165500	764573167	1915	1915	1915	1915	0
222	20240607	165400	764573167	1915	1915	1915	1915	0
223	20240607	165300	764573167	1915	1915	1915	1915	0
224	20240607	165200	764573167	1915	1915	1915	1915	0
225	20240607	165100	764573167	1915	1915	1915	1915	0
226	20240607	165000	764573167	1915	1915	1915	1915	0
227	20240607	164900	764573167	1915	1915	1915	1915	0
228	20240607	164800	764573167	1915	1915	1915	1915	0
229	20240607	164700	764573167	1915	1915	1915	1915	0
230	20240607	164600	764573167	1915	1915	1915	1915	0
231	20240607	164500	764573167	1915	1915	1915	1915	0
232	20240607	164400	764573167	1915	1915	1915	1915	0
233	20240607	164300	764573167	1915	1915	1915	1915	0
234	20240607	164200	764573167	1915	1915	1915	1915	0
235	20240607	164100	764573167	1915	1915	1915	1915	0
236	20240607	164000	764573167	1915	1915	1915	1915	0
237	20240607	163900	764573167	1915	1915	1915	1915	0
238	20240607	163800	764573167	1915	1915	1915	1915	0
239	20240607	163700	764573167	1915	1915	1915	1915	0
240	20240607	163600	764573167	1915	1915	1915	1915	0
241	20240607	163500	764573167	1915	1915	1915	1915	0
242	20240607	163400	764573167	1915	1915	1915	1915	3232
243	20240607	163300	764573167	1915	1915	1915	1915	0
244	20240607	163200	764573167	1915	1915	1915	1915	0
245	20240607	163100	764573167	1915	1915	1915	1915	0
246	20240607	163000	764573167	1915	1915	1915	1915	0
247	20240607	162900	764573167	1915	1915	1915	1915	0
248	20240607	162800	764573167	1915	1915	1915	1915	0
249	20240607	162700	764573167	1915	1915	1915	1915	0
250	20240607	162600	764573167	1915	1915	1915	1915	0
251	20240607	162500	764573167	1915	1915	1915	1915	0
252	20240607	162400	764573167	1915	1915	1915	1915	0
253	20240607	162300	764573167	1915	1915	1915	1915	0
254	20240607	162200	764573167	1915	1915	1915	1915	0
255	20240607	162100	764573167	1915	1915	1915	1915	0
256	20240607	162000	764573167	1915	1915	1915	1915	0
257	20240607	161900	764573167	1915	1915	1915	1915	0
258	20240607	161800	764573167	1915	1915	1915	1915	0
259	20240607	161700	764573167	1915	1915	1915	1915	0
260	20240607	161600	764573167	1915	1915	1915	1915	0
261	20240607	161500	764573167	1915	1915	1915	1915	0
262	20240607	161400	764573167	1915	1915	1915	1915	0
263	20240607	161300	764573167	1915	1915	1915	1915	0
264	20240607	161200	764573167	1915	1915	1915	1915	0
265	20240607	161100	764573167	1915	1915	1915	1915	0
266	20240607	161000	764573167	1915	1915	1915	1915	0
267	20240607	160900	764573167	1915	1915	1915	1915	0
268	20240607	160800	764573167	1915	1915	1915	1915	0
269	20240607	160700	764573167	1915	1915	1915	1915	0
270	20240607	160600	764573167	1915	1915	1915	1915	0
271	20240607	160500	764573167	1915	1915	1915	1915	0
272	20240607	160400	764573167	1915	1915	1915	1915	3232
273	20240607	160300	764573167	1915	1915	1915	1915	0
274	20240607	160200	764573167	1915	1915	1915	1915	0
275	20240607	160100	764573167	1915	1915	1915	1915	0
276	20240607	160000	764573167	1915	1915	1915	1915	0
277	20240607	155900	764573167	1915	1915	1915	1915	0
278	20240607	155800	764573167	1915	1915	1915	1915	0
279	20240607	155700	764573167	1915	1915	1915	1915	0
280	20240607	155600	764573167	1915	1915	1915	1915	0
281	20240607	155500	764573167	1915	1915	1915	1915	0
282	20240607	155400	764573167	1915	1915	1915	1915	0
283	20240607	155300	764573167	1915	1915	1915	1915	0
284	20240607	155200	764573167	1915	1915	1915	1915	0
285	20240607	155100	764573167	1915	1915	1915	1915	0
286	20240607	155000	764573167	1915	1915	1915	1915	0
287	20240607	154900	764573167	1915	1915	1915	1915	0
288	20240607	154800	764573167	1915	1915	1915	1915	0
289	20240607	154700	764573167	1915	1915	1915	1915	0
290	20240607	154600	764573167	1915	1915	1915	1915	0
291	20240607	154500	764573167	1915	1915	1915	1915	0
292	20240607	154400	764573167	1915	1915	1915	1915	0
293	20240607	154300	764573167	1915	1915	1915	1915	0
294	20240607	154200	764573167	1915	1915	1915	1915	0
295	20240607	154100	764573167	1915	1915	1915	1915	0
296	20240607	154000	764573167	1915	1915	1915	1915	0
297	20240607	153900	764573167	1915	1915	1915	1915	0
298	20240607	153800	764573167	1915	1915	1915	1915	0
299	20240607	153700	764573167	1915	1915	1915	1915	0
300	20240607	153600	764573167	1915	1915	1915	1915	0
301	20240607	153500	764573167	1915	1915	1915	1915	0
302	20240607	153400	764573167	1915	1915	1915	1915	3232
303	20240607	153300	764573167	1915	1915	1915	1915	0
304	20240607	153200	764573167	1915	1915	1915	1915	0
305	20240607	153100	764573167	1915	1915	1915	1915	0
306	20240607	153000	764573167	1915	1915	1915	1915	3232
307	20240607	152900	758383887	1915	1915	1915	1915	0
308	20240607	152800	758383887	1915	1915	1915	1915	0
309	20240607	152700	758383887	1915	1915	1915	1915	0
310	20240607	152600	758383887	1915	1915	1915	1915	0
311	20240607	152500	758383887	1915	1915	1915	1915	0
312	20240607	152400	758383887	1915	1915	1915	1915	0
313	20240607	152300	758383887	1915	1915	1915	1915	0
314	20240607	152200	758383887	1915	1915	1915	1915	0
315	20240607	152100	758383887	1915	1915	1915	1915	0
316	20240607	152000	758383887	1915	1915	1915	1915	0
317	20240607	151900	758383887	1915	1908	1915	1903	833
318	20240607	151800	756795036	1904	1908	1908	1904	130
319	20240607	151700	756547400	1908	1905	1908	1905	259
320	20240607	151600	756053853	1908	1904	1908	1904	234
321	20240607	151500	755608313	1904	1908	1908	1904	200
322	20240607	151400	755227113	1904	1909	1909	1904	687
323	20240607	151300	753918815	1911	1909	1911	1904	8679
324	20240607	151200	737378186	1909	1910	1913	1909	2711
325	20240607	151100	732202764	1910	1914	1914	1910	9746
326	20240607	151000	713573233	1914	1916	1916	1914	1189
327	20240607	150900	711296692	1916	1916	1916	1916	10
328	20240607	150800	711277532	1916	1916	1916	1916	0
329	20240607	150700	711277532	1916	1916	1916	1916	10
330	20240607	150600	711258372	1917	1916	1917	1916	16
331	20240607	150500	711227715	1916	1916	1916	1916	0
332	20240607	150400	711227715	1916	1916	1916	1916	10
333	20240607	150300	711208555	1917	1917	1917	1917	0
334	20240607	150200	711208555	1917	1917	1917	1917	0
335	20240607	150100	711208555	1917	1917	1917	1917	1333
336	20240607	150000	708653194	1918	1918	1918	1918	0
337	20240607	145900	708653194	1918	1918	1918	1918	0
338	20240607	145800	708653194	1918	1918	1918	1918	0
339	20240607	145700	708653194	1918	1918	1918	1918	0
340	20240607	145600	708653194	1918	1918	1918	1918	0
341	20240607	145500	708653194	1918	1918	1918	1918	10
342	20240607	145400	708634014	1916	1917	1917	1916	1343
343	20240607	145300	706060167	1917	1917	1917	1917	1006
344	20240607	145200	704131665	1916	1916	1916	1916	0
345	20240607	145100	704131665	1916	1916	1916	1916	0
346	20240607	145000	704131665	1916	1916	1916	1916	21
347	20240607	144900	704091429	1916	1916	1916	1916	10
348	20240607	144800	704072269	1915	1915	1915	1915	0
349	20240607	144700	704072269	1915	1915	1915	1915	0
350	20240607	144600	704072269	1915	1915	1915	1915	0
351	20240607	144500	704072269	1915	1919	1919	1915	3879
352	20240607	144400	696634816	1923	1920	1923	1920	2170
353	20240607	144300	692468395	1923	1920	1923	1920	10259
354	20240607	144200	672750906	1921	1913	1922	1912	7089
355	20240607	144100	659164083	1911	1911	1911	1911	20
356	20240607	144000	659125863	1911	1911	1913	1911	122
357	20240607	143900	658892697	1911	1912	1912	1911	1060
358	20240607	143800	656866104	1912	1912	1912	1912	10
359	20240607	143700	656846984	1912	1912	1912	1912	61
360	20240607	143600	656730352	1913	1912	1913	1912	1106
361	20240607	143500	654615670	1912	1912	1912	1912	10
362	20240607	143400	654596550	1912	1912	1912	1912	366
363	20240607	143300	653896758	1913	1913	1913	1913	0
364	20240607	143200	653896758	1913	1913	1913	1913	843
365	20240607	143100	652284099	1913	1913	1913	1913	10
366	20240607	143000	652264969	1913	1913	1913	1913	10
367	20240607	142900	652245839	1913	1913	1913	1913	10
368	20240607	142800	652226709	1913	1913	1913	1913	10
369	20240607	142700	652207579	1913	1913	1913	1913	10
370	20240607	142600	652188449	1913	1913	1913	1913	0
371	20240607	142500	652188449	1913	1912	1913	1912	374
372	20240607	142400	651472997	1912	1912	1912	1912	1225
373	20240607	142300	649130797	1913	1913	1913	1913	132
374	20240607	142200	648878281	1913	1913	1913	1913	650
375	20240607	142100	647634831	1914	1914	1914	1914	0
376	20240607	142000	647634831	1914	1914	1914	1914	33
377	20240607	141900	647571669	1914	1914	1914	1914	0
378	20240607	141800	647571669	1914	1914	1914	1914	10
379	20240607	141700	647552529	1916	1916	1916	1916	186
380	20240607	141600	647196153	1914	1914	1914	1914	10
381	20240607	141500	647177013	1914	1914	1914	1914	10
382	20240607	141400	647157873	1913	1913	1913	1913	10
383	20240607	141300	647138743	1914	1914	1914	1914	0
384	20240607	141200	647138743	1914	1913	1914	1913	20
385	20240607	141100	647100473	1916	1916	1916	1916	0
386	20240607	141000	647100473	1916	1913	1916	1913	592
387	20240607	140900	645967962	1913	1913	1913	1913	2000
388	20240607	140800	642141962	1913	1913	1913	1913	510
389	20240607	140700	641166332	1913	1913	1913	1913	106
390	20240607	140600	640963554	1916	1916	1916	1916	10
391	20240607	140500	640944394	1913	1915	1915	1913	4044
392	20240607	140400	633203442	1915	1915	1915	1915	500
393	20240607	140300	632245942	1914	1914	1914	1914	10
394	20240607	140200	632226802	1914	1914	1914	1914	510
395	20240607	140100	631250662	1914	1914	1914	1914	10
396	20240607	140000	631231522	1914	1914	1914	1914	0
397	20240607	135900	631231522	1914	1914	1914	1914	0
398	20240607	135800	631231522	1914	1914	1914	1914	0
399	20240607	135700	631231522	1914	1914	1914	1914	0
400	20240607	135600	631231522	1914	1914	1914	1914	10
401	20240607	135500	631212382	1915	1913	1915	1913	11
402	20240607	135400	631191337	1915	1915	1915	1915	0
403	20240607	135300	631191337	1915	1914	1915	1914	1281
404	20240607	135200	628739493	1915	1915	1915	1915	100
405	20240607	135100	628547993	1914	1914	1914	1914	10
406	20240607	135000	628528853	1915	1914	1915	1914	25
407	20240607	134900	628480988	1915	1914	1915	1914	80
408	20240607	134800	628327858	1915	1915	1915	1915	3099
409	20240607	134700	622393273	1915	1915	1915	1915	369
410	20240607	134600	621686638	1915	1914	1915	1914	1185
411	20240607	134500	619418533	1915	1916	1918	1915	2243
412	20240607	134400	615123059	1917	1918	1921	1916	4622
413	20240607	134300	606264695	1922	1922	1922	1922	0
414	20240607	134200	606264695	1922	1920	1922	1918	3385
415	20240607	134100	599770880	1924	1924	1924	1924	0
416	20240607	134000	599770880	1924	1924	1924	1924	0
417	20240607	133900	599770880	1924	1923	1924	1923	1010
418	20240607	133800	597828640	1924	1924	1924	1924	0
419	20240607	133700	597828640	1924	1924	1924	1924	0
420	20240607	133600	597828640	1924	1924	1924	1924	0
421	20240607	133500	597828640	1924	1923	1924	1923	12
422	20240607	133400	597805562	1924	1924	1924	1924	10
423	20240607	133300	597786322	1924	1923	1924	1920	4486
424	20240607	133200	589166616	1924	1925	1926	1924	1744
425	20240607	133100	585810574	1926	1927	1927	1925	4501
426	20240607	133000	577141154	1927	1926	1927	1926	12
427	20240607	132900	577118041	1927	1927	1927	1927	100
428	20240607	132800	576925341	1928	1928	1928	1925	5182
429	20240607	132700	566940925	1930	1930	1930	1929	22791
430	20240607	132600	522964850	1930	1929	1930	1929	14823
431	20240607	132500	494360553	1930	1930	1930	1930	1137
432	20240607	132400	492166143	1930	1922	1930	1922	34159
433	20240607	132300	426415165	1922	1922	1922	1922	126
434	20240607	132200	426172993	1922	1920	1922	1920	15030
435	20240607	132100	397315337	1919	1920	1920	1918	19055
436	20240607	132000	360741334	1920	1920	1920	1920	513
437	20240607	131900	359756374	1920	1920	1920	1920	44
438	20240607	131800	359671894	1920	1915	1920	1913	16532
439	20240607	131700	327974905	1915	1915	1915	1915	5
440	20240607	131600	327965330	1915	1911	1915	1911	875
441	20240607	131500	326290845	1915	1911	1915	1911	4381
442	20240607	131400	317907889	1911	1909	1911	1909	3296
443	20240607	131300	311612217	1909	1909	1909	1909	140
444	20240607	131200	311344957	1910	1910	1910	1909	1110
445	20240607	131100	309225857	1910	1908	1910	1908	5359
446	20240607	131000	298996513	1909	1909	1909	1909	0
447	20240607	130900	298996513	1909	1909	1909	1909	0
448	20240607	130800	298996513	1909	1905	1909	1905	3020
449	20240607	130700	293237175	1905	1903	1905	1903	3099
450	20240607	130600	287336150	1906	1903	1906	1903	96
451	20240607	130500	287153447	1907	1907	1907	1907	0
452	20240607	130400	287153447	1907	1907	1907	1907	0
453	20240607	130300	287153447	1907	1905	1907	1905	1681
454	20240607	130200	283950118	1905	1898	1905	1898	8040
455	20240607	130100	268660175	1897	1897	1897	1897	0
456	20240607	130000	268660175	1897	1896	1897	1896	212
457	20240607	125900	268258021	1895	1895	1895	1895	10
458	20240607	125800	268239071	1900	1900	1900	1900	0
459	20240607	125700	268239071	1900	1900	1900	1900	0
460	20240607	125600	268239071	1900	1895	1900	1895	155
461	20240607	125500	267945341	1895	1895	1895	1895	100
462	20240607	125400	267755841	1894	1899	1899	1894	2008
463	20240607	125300	263949390	1899	1899	1899	1899	2
464	20240607	125200	263945592	1898	1897	1898	1896	706
465	20240607	125100	262606422	1898	1898	1899	1898	155
466	20240607	125000	262312132	1898	1898	1898	1898	1
467	20240607	124900	262310234	1899	1898	1899	1898	5
468	20240607	124800	262300741	1898	1898	1898	1898	1
469	20240607	124700	262298843	1898	1898	1898	1898	2
470	20240607	124600	262295047	1898	1898	1898	1898	0
471	20240607	124500	262295047	1898	1897	1899	1897	305
472	20240607	124400	261715965	1897	1897	1897	1897	2
473	20240607	124300	261712171	1897	1897	1897	1897	3
474	20240607	124200	261706480	1896	1897	1897	1896	11
475	20240607	124100	261685622	1897	1897	1897	1897	2
476	20240607	124000	261681828	1898	1898	1898	1898	0
477	20240607	123900	261681828	1898	1897	1898	1897	10
478	20240607	123800	261662849	1898	1898	1899	1898	410
479	20240607	123700	260884659	1899	1898	1899	1898	5
480	20240607	123600	260875166	1900	1897	1900	1897	275
481	20240607	123500	260352871	1896	1895	1896	1895	1155
482	20240607	123400	258163005	1894	1895	1895	1894	10
483	20240607	123300	258144064	1894	1894	1894	1894	0
484	20240607	123200	258144064	1894	1895	1895	1894	19
485	20240607	123100	258108070	1895	1895	1895	1895	4
486	20240607	123000	258100490	1895	1894	1895	1894	103
487	20240607	122900	257905306	1894	1893	1894	1893	216
488	20240607	122800	257496217	1894	1894	1894	1894	1
489	20240607	122700	257494323	1890	1894	1894	1890	6000
490	20240607	122600	246150544	1893	1893	1893	1893	24
491	20240607	122500	246105112	1893	1893	1893	1893	402
492	20240607	122400	245344126	1893	1893	1893	1893	3
493	20240607	122300	245338447	1894	1894	1894	1894	183
494	20240607	122200	244991845	1891	1893	1893	1891	116
495	20240607	122100	244772377	1899	1892	1899	1890	8300
496	20240607	122000	229073004	1892	1899	1900	1892	6705
497	20240607	121900	216382364	1897	1899	1899	1897	56
498	20240607	121800	216276120	1900	1899	1900	1899	5
499	20240607	121700	216266621	1899	1899	1899	1899	10
500	20240607	121600	216247631	1897	1897	1897	1897	0
501	20240607	121500	216247631	1897	1895	1897	1895	1399
502	20240607	121400	213593907	1892	1892	1892	1892	0
503	20240607	121300	213593907	1892	1895	1895	1892	1001
504	20240607	121200	211698675	1895	1896	1896	1895	749
505	20240607	121100	210279222	1896	1896	1896	1896	3
506	20240607	121000	210273534	1895	1895	1895	1895	0
507	20240607	120900	210273534	1895	1895	1896	1895	294
508	20240607	120800	209716304	1895	1895	1895	1895	2
509	20240607	120700	209712514	1897	1897	1897	1897	0
510	20240607	120600	209712514	1897	1897	1897	1897	10
511	20240607	120500	209693544	1892	1898	1898	1892	8480
512	20240607	120400	193622342	1899	1899	1899	1899	100
513	20240607	120300	193432442	1898	1899	1899	1898	12
514	20240607	120200	193409656	1900	1900	1900	1900	18
515	20240607	120100	193375456	1899	1900	1900	1899	81
516	20240607	120000	193221558	1899	1900	1900	1899	101
517	20240607	115900	193029659	1899	1899	1899	1899	2
518	20240607	115800	193025861	1899	1899	1899	1899	1
519	20240607	115700	193023962	1899	1899	1899	1899	2
520	20240607	115600	193020164	1899	1898	1899	1898	2
521	20240607	115500	193016367	1898	1898	1898	1898	0
522	20240607	115400	193016367	1898	1899	1899	1898	412
523	20240607	115300	192234374	1898	1899	1899	1898	285
524	20240607	115200	191693442	1899	1899	1900	1899	1808
525	20240607	115100	188260040	1898	1899	1899	1898	102
526	20240607	115000	188066344	1898	1898	1898	1898	1
527	20240607	114900	188064446	1898	1898	1898	1898	2
528	20240607	114800	188060650	1898	1898	1898	1898	1
529	20240607	114700	188058752	1898	1899	1899	1898	24
530	20240607	114600	188013178	1897	1898	1898	1897	687
531	20240607	114500	186709452	1897	1897	1897	1897	2
532	20240607	114400	186705658	1897	1897	1897	1897	1
533	20240607	114300	186703761	1895	1898	1898	1895	733
534	20240607	114200	185312963	1898	1898	1898	1898	1
535	20240607	114100	185311065	1898	1898	1898	1898	2
536	20240607	114000	185307269	1899	1897	1899	1897	62
537	20240607	113900	185189594	1897	1897	1898	1897	4
538	20240607	113800	185182005	1897	1897	1898	1897	17
539	20240607	113700	185149755	1898	1899	1900	1898	5
540	20240607	113600	185140261	1899	1899	1899	1899	3
541	20240607	113500	185134564	1896	1896	1896	1896	0
542	20240607	113400	185134564	1896	1896	1896	1896	1
543	20240607	113300	185132668	1900	1895	1900	1895	810
544	20240607	113200	183597668	1896	1897	1897	1896	762
545	20240607	113100	182152915	1899	1899	1899	1899	0
546	20240607	113000	182152915	1899	1902	1902	1899	686
547	20240607	112900	180850013	1901	1901	1901	1901	2
548	20240607	112800	180846211	1902	1902	1902	1901	283
549	20240607	112700	180307946	1902	1902	1902	1902	1
550	20240607	112600	180306044	1902	1899	1902	1899	1033
551	20240607	112500	178344278	1902	1902	1902	1902	53
552	20240607	112400	178243472	1902	1902	1902	1902	52
553	20240607	112300	178144568	1899	1899	1899	1899	0
554	20240607	112200	178144568	1899	1899	1899	1899	125
555	20240607	112100	177907193	1900	1900	1900	1900	50
556	20240607	112000	177812193	1902	1901	1902	1900	38
557	20240607	111900	177739937	1900	1902	1902	1900	18
558	20240607	111800	177705717	1903	1903	1903	1903	35
559	20240607	111700	177639112	1903	1903	1903	1903	0
560	20240607	111600	177639112	1903	1903	1903	1903	50
561	20240607	111500	177543962	1903	1900	1903	1900	1300
562	20240607	111400	175073599	1900	1897	1900	1897	347
563	20240607	111300	174414836	1897	1897	1897	1897	10
564	20240607	111200	174395866	1900	1900	1900	1900	0
565	20240607	111100	174395866	1900	1900	1900	1900	0
566	20240607	111000	174395866	1900	1896	1900	1896	70
567	20240607	110900	174263106	1901	1897	1901	1897	15
568	20240607	110800	174234631	1900	1900	1900	1900	10
569	20240607	110700	174215631	1902	1902	1902	1902	10
570	20240607	110600	174196611	1895	1895	1896	1895	915
571	20240607	110500	172462586	1892	1892	1892	1892	0
572	20240607	110400	172462586	1892	1905	1905	1890	9422
573	20240607	110300	154590335	1908	1908	1908	1908	184
574	20240607	110200	154239263	1908	1908	1908	1908	0
575	20240607	110100	154239263	1908	1908	1908	1908	11
576	20240607	110000	154218275	1908	1908	1908	1908	0
577	20240607	105900	154218275	1908	1908	1908	1908	0
578	20240607	105800	154218275	1908	1908	1908	1908	0
579	20240607	105700	154218275	1908	1908	1908	1908	0
580	20240607	105600	154218275	1908	1908	1908	1908	0
581	20240607	105500	154218275	1908	1908	1908	1908	0
582	20240607	105400	154218275	1908	1908	1908	1908	1
583	20240607	105300	154216367	1908	1908	1908	1908	0
584	20240607	105200	154216367	1908	1907	1908	1907	2600
585	20240607	105100	149255614	1908	1908	1908	1908	0
586	20240607	105000	149255614	1908	1905	1908	1905	1000
587	20240607	104900	147350378	1896	1896	1896	1896	0
588	20240607	104800	147350378	1896	1896	1896	1896	0
589	20240607	104700	147350378	1896	1896	1896	1896	0
590	20240607	104600	147350378	1896	1902	1902	1896	1395
591	20240607	104500	144701535	1905	1902	1905	1902	552
592	20240607	104400	143651601	1901	1901	1901	1901	180
593	20240607	104300	143309421	1902	1902	1902	1902	1034
594	20240607	104200	141342753	1903	1903	1903	1903	0
595	20240607	104100	141342753	1903	1903	1903	1903	0
596	20240607	104000	141342753	1903	1903	1903	1903	0
597	20240607	103900	141342753	1903	1900	1903	1899	409
598	20240607	103800	140565862	1899	1905	1905	1899	1700
599	20240607	103700	137333362	1905	1905	1905	1905	17
600	20240607	103600	137300977	1897	1906	1906	1897	5428
601	20240607	103500	126993368	1906	1906	1906	1906	0
602	20240607	103400	126993368	1906	1906	1906	1906	0
603	20240607	103300	126993368	1906	1906	1906	1906	0
604	20240607	103200	126993368	1906	1906	1906	1906	1
605	20240607	103100	126991462	1900	1900	1900	1900	0
606	20240607	103000	126991462	1900	1900	1900	1900	0
607	20240607	102900	126991462	1900	1901	1901	1900	89
608	20240607	102800	126822342	1899	1899	1899	1899	0
609	20240607	102700	126822342	1899	1899	1899	1899	0
610	20240607	102600	126822342	1899	1899	1899	1899	502
611	20240607	102500	125869044	1899	1899	1906	1898	5524
612	20240607	102400	115383656	1902	1901	1902	1900	1970
613	20240607	102300	111640639	1901	1906	1909	1901	9991
614	20240607	102200	92625586	1909	1909	1909	1909	10
615	20240607	102100	92606496	1907	1907	1907	1907	0
616	20240607	102000	92606496	1907	1910	1910	1907	11
617	20240607	101900	92585516	1908	1910	1910	1908	3
618	20240607	101800	92579790	1910	1910	1910	1910	1
619	20240607	101700	92577880	1910	1910	1910	1910	10
620	20240607	101600	92558780	1906	1906	1906	1906	10
621	20240607	101500	92539720	1905	1908	1908	1905	60
622	20240607	101400	92425367	1907	1907	1907	1907	3
623	20240607	101300	92419646	1912	1912	1912	1912	10
624	20240607	101200	92400526	1905	1906	1906	1905	50
625	20240607	101100	92305241	1912	1912	1912	1912	0
626	20240607	101000	92305241	1912	1912	1912	1912	0
627	20240607	100900	92305241	1912	1912	1912	1912	0
628	20240607	100800	92305241	1912	1912	1912	1912	0
629	20240607	100700	92305241	1912	1908	1912	1907	1390
630	20240607	100600	89654434	1912	1912	1912	1909	306
631	20240607	100500	89070160	1913	1913	1913	1913	1
632	20240607	100400	89068247	1913	1913	1913	1913	11
633	20240607	100300	89047204	1914	1914	1914	1914	1
634	20240607	100200	89045290	1914	1914	1914	1914	0
635	20240607	100100	89045290	1914	1914	1914	1914	2
636	20240607	100000	89041462	1914	1914	1914	1914	29
637	20240607	095900	88985956	1914	1914	1914	1914	0
638	20240607	095800	88985956	1914	1914	1914	1914	56
639	20240607	095700	88878772	1914	1914	1914	1914	50
640	20240607	095600	88783072	1914	1914	1914	1909	572
641	20240607	095500	87690864	1914	1914	1914	1914	310
642	20240607	095400	87097524	1914	1914	1914	1909	2094
643	20240607	095300	83092503	1914	1914	1914	1914	0
644	20240607	095200	83092503	1914	1914	1914	1914	1
645	20240607	095100	83090589	1910	1910	1910	1910	1635
646	20240607	095000	79967739	1915	1915	1915	1915	0
647	20240607	094900	79967739	1915	1915	1915	1915	0
648	20240607	094800	79967739	1915	1915	1915	1915	0
649	20240607	094700	79967739	1915	1915	1915	1915	0
650	20240607	094600	79967739	1915	1915	1915	1915	0
651	20240607	094500	79967739	1915	1915	1915	1915	0
652	20240607	094400	79967739	1915	1915	1915	1915	0
653	20240607	094300	79967739	1915	1915	1915	1915	12
654	20240607	094200	79944759	1915	1913	1915	1913	319
655	20240607	094100	79334502	1915	1914	1915	1913	5506
656	20240607	094000	68797134	1915	1908	1915	1908	7301
657	20240607	093900	54844049	1909	1904	1911	1904	5494
658	20240607	093800	44372108	1910	1909	1910	1902	837
659	20240607	093700	42779704	1911	1911	1911	1911	10
660	20240607	093600	42760594	1904	1912	1912	1904	380
661	20240607	093500	42036803	1905	1904	1912	1904	17
662	20240607	093400	42004335	1913	1913	1913	1913	0
663	20240607	093300	42004335	1913	1905	1913	1903	4703
664	20240607	093200	33050013	1913	1914	1914	1906	82
665	20240607	093100	32893224	1913	1907	1914	1905	1216
666	20240607	093000	30576551	1915	1910	1915	1910	1011
667	20240607	092900	28643944	1911	1906	1911	1905	2010
668	20240607	092800	24814234	1911	1910	1911	1910	70
669	20240607	092700	24680531	1910	1910	1910	1910	133
670	20240607	092600	24426501	1906	1906	1906	1906	50
671	20240607	092500	24331201	1911	1910	1911	1910	1807
672	20240607	092400	20879810	1905	1907	1910	1905	771
673	20240607	092300	19410900	1911	1906	1911	1906	31
674	20240607	092200	19351759	1911	1911	1911	1911	0
675	20240607	092100	19351759	1911	1911	1911	1905	611
676	20240607	092000	18187538	1911	1911	1911	1911	10
677	20240607	091900	18168428	1911	1911	1911	1911	100
678	20240607	091800	17977328	1911	1911	1911	1911	151
679	20240607	091700	17688767	1911	1911	1911	1911	0
680	20240607	091600	17688767	1911	1911	1911	1907	509
681	20240607	091500	16717620	1911	1911	1911	1911	400
682	20240607	091400	15953220	1911	1911	1911	1911	31
683	20240607	091300	15893979	1911	1903	1911	1903	196
684	20240607	091200	15520871	1911	1911	1911	1903	61
685	20240607	091100	15404620	1901	1907	1907	1901	1518
686	20240607	091000	12514154	1911	1911	1911	1911	10
687	20240607	090900	12495044	1907	1910	1910	1907	1213
688	20240607	090800	10181625	1909	1908	1912	1907	43
689	20240607	090700	10099554	1914	1914	1914	1906	13
690	20240607	090600	10074680	1905	1915	1915	1905	169
691	20240607	090500	9752402	1916	1915	1916	1915	504
692	20240607	090400	8786748	1916	1915	1916	1915	110
693	20240607	090300	8576007	1903	1911	1916	1903	1712
694	20240607	090200	5313920	1917	1917	1917	1917	522
695	20240607	090100	4313246	1917	1913	1917	1900	1272
696	20240607	090000	1883588	1911	1913	1913	1911	985