KissMeData/214270/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	203700	80469404	1898	1898	1898	1898	600
3	20240620	203600	80469404	1898	1898	1898	1898	0
4	20240620	203500	80469404	1898	1898	1898	1898	0
5	20240620	203400	80469404	1898	1898	1898	1898	0
6	20240620	203300	80469404	1898	1898	1898	1898	0
7	20240620	203200	80469404	1898	1898	1898	1898	0
8	20240620	203100	80469404	1898	1898	1898	1898	0
9	20240620	203000	80469404	1898	1898	1898	1898	0
10	20240620	202900	80469404	1898	1898	1898	1898	0
11	20240620	202800	80469404	1898	1898	1898	1898	0
12	20240620	202700	80469404	1898	1898	1898	1898	0
13	20240620	202600	80469404	1898	1898	1898	1898	0
14	20240620	202500	80469404	1898	1898	1898	1898	0
15	20240620	202400	80469404	1898	1898	1898	1898	0
16	20240620	202300	80469404	1898	1898	1898	1898	0
17	20240620	202200	80469404	1898	1898	1898	1898	0
18	20240620	202100	80469404	1898	1898	1898	1898	0
19	20240620	202000	80469404	1898	1898	1898	1898	0
20	20240620	201900	80469404	1898	1898	1898	1898	0
21	20240620	201800	80469404	1898	1898	1898	1898	0
22	20240620	201700	80469404	1898	1898	1898	1898	0
23	20240620	201600	80469404	1898	1898	1898	1898	0
24	20240620	201500	80469404	1898	1898	1898	1898	0
25	20240620	201400	80469404	1898	1898	1898	1898	0
26	20240620	201300	80469404	1898	1898	1898	1898	0
27	20240620	201200	80469404	1898	1898	1898	1898	0
28	20240620	201100	80469404	1898	1898	1898	1898	0
29	20240620	201000	80469404	1898	1898	1898	1898	0
30	20240620	200900	80469404	1898	1898	1898	1898	0
31	20240620	200800	80469404	1898	1898	1898	1898	0
32	20240620	200700	80469404	1898	1898	1898	1898	600
33	20240620	200600	80469404	1898	1898	1898	1898	0
34	20240620	200500	80469404	1898	1898	1898	1898	0
35	20240620	200400	80469404	1898	1898	1898	1898	0
36	20240620	200300	80469404	1898	1898	1898	1898	0
37	20240620	200200	80469404	1898	1898	1898	1898	0
38	20240620	200100	80469404	1898	1898	1898	1898	0
39	20240620	200000	80469404	1898	1898	1898	1898	0
40	20240620	195900	80469404	1898	1898	1898	1898	0
41	20240620	195800	80469404	1898	1898	1898	1898	0
42	20240620	195700	80469404	1898	1898	1898	1898	0
43	20240620	195600	80469404	1898	1898	1898	1898	0
44	20240620	195500	80469404	1898	1898	1898	1898	0
45	20240620	195400	80469404	1898	1898	1898	1898	0
46	20240620	195300	80469404	1898	1898	1898	1898	0
47	20240620	195200	80469404	1898	1898	1898	1898	0
48	20240620	195100	80469404	1898	1898	1898	1898	0
49	20240620	195000	80469404	1898	1898	1898	1898	0
50	20240620	194900	80469404	1898	1898	1898	1898	0
51	20240620	194800	80469404	1898	1898	1898	1898	0
52	20240620	194700	80469404	1898	1898	1898	1898	0
53	20240620	194600	80469404	1898	1898	1898	1898	0
54	20240620	194500	80469404	1898	1898	1898	1898	0
55	20240620	194400	80469404	1898	1898	1898	1898	0
56	20240620	194300	80469404	1898	1898	1898	1898	0
57	20240620	194200	80469404	1898	1898	1898	1898	0
58	20240620	194100	80469404	1898	1898	1898	1898	0
59	20240620	194000	80469404	1898	1898	1898	1898	0
60	20240620	193900	80469404	1898	1898	1898	1898	0
61	20240620	193800	80469404	1898	1898	1898	1898	0
62	20240620	193700	80469404	1898	1898	1898	1898	600
63	20240620	193600	80469404	1898	1898	1898	1898	0
64	20240620	193500	80469404	1898	1898	1898	1898	0
65	20240620	193400	80469404	1898	1898	1898	1898	0
66	20240620	193300	80469404	1898	1898	1898	1898	0
67	20240620	193200	80469404	1898	1898	1898	1898	0
68	20240620	193100	80469404	1898	1898	1898	1898	0
69	20240620	193000	80469404	1898	1898	1898	1898	0
70	20240620	192900	80469404	1898	1898	1898	1898	0
71	20240620	192800	80469404	1898	1898	1898	1898	0
72	20240620	192700	80469404	1898	1898	1898	1898	0
73	20240620	192600	80469404	1898	1898	1898	1898	0
74	20240620	192500	80469404	1898	1898	1898	1898	0
75	20240620	192400	80469404	1898	1898	1898	1898	0
76	20240620	192300	80469404	1898	1898	1898	1898	0
77	20240620	192200	80469404	1898	1898	1898	1898	0
78	20240620	192100	80469404	1898	1898	1898	1898	0
79	20240620	192000	80469404	1898	1898	1898	1898	0
80	20240620	191900	80469404	1898	1898	1898	1898	0
81	20240620	191800	80469404	1898	1898	1898	1898	0
82	20240620	191700	80469404	1898	1898	1898	1898	0
83	20240620	191600	80469404	1898	1898	1898	1898	0
84	20240620	191500	80469404	1898	1898	1898	1898	0
85	20240620	191400	80469404	1898	1898	1898	1898	0
86	20240620	191300	80469404	1898	1898	1898	1898	0
87	20240620	191200	80469404	1898	1898	1898	1898	0
88	20240620	191100	80469404	1898	1898	1898	1898	0
89	20240620	191000	80469404	1898	1898	1898	1898	0
90	20240620	190900	80469404	1898	1898	1898	1898	0
91	20240620	190800	80469404	1898	1898	1898	1898	0
92	20240620	190700	80469404	1898	1898	1898	1898	600
93	20240620	190600	80469404	1898	1898	1898	1898	0
94	20240620	190500	80469404	1898	1898	1898	1898	0
95	20240620	190400	80469404	1898	1898	1898	1898	0
96	20240620	190300	80469404	1898	1898	1898	1898	0
97	20240620	190200	80469404	1898	1898	1898	1898	0
98	20240620	190100	80469404	1898	1898	1898	1898	0
99	20240620	190000	80469404	1898	1898	1898	1898	0
100	20240620	185900	80469404	1898	1898	1898	1898	0
101	20240620	185800	80469404	1898	1898	1898	1898	0
102	20240620	185700	80469404	1898	1898	1898	1898	0
103	20240620	185600	80469404	1898	1898	1898	1898	0
104	20240620	185500	80469404	1898	1898	1898	1898	0
105	20240620	185400	80469404	1898	1898	1898	1898	0
106	20240620	185300	80469404	1898	1898	1898	1898	0
107	20240620	185200	80469404	1898	1898	1898	1898	0
108	20240620	185100	80469404	1898	1898	1898	1898	0
109	20240620	185000	80469404	1898	1898	1898	1898	0
110	20240620	184900	80469404	1898	1898	1898	1898	0
111	20240620	184800	80469404	1898	1898	1898	1898	0
112	20240620	184700	80469404	1898	1898	1898	1898	0
113	20240620	184600	80469404	1898	1898	1898	1898	0
114	20240620	184500	80469404	1898	1898	1898	1898	0
115	20240620	184400	80469404	1898	1898	1898	1898	0
116	20240620	184300	80469404	1898	1898	1898	1898	0
117	20240620	184200	80469404	1898	1898	1898	1898	0
118	20240620	184100	80469404	1898	1898	1898	1898	0
119	20240620	184000	80469404	1898	1898	1898	1898	0
120	20240620	183900	80469404	1898	1898	1898	1898	0
121	20240620	183800	80469404	1898	1898	1898	1898	0
122	20240620	183700	80469404	1898	1898	1898	1898	600
123	20240620	183600	80469404	1898	1898	1898	1898	0
124	20240620	183500	80469404	1898	1898	1898	1898	0
125	20240620	183400	80469404	1898	1898	1898	1898	0
126	20240620	183300	80469404	1898	1898	1898	1898	0
127	20240620	183200	80469404	1898	1898	1898	1898	0
128	20240620	183100	80469404	1898	1898	1898	1898	0
129	20240620	183000	80469404	1898	1898	1898	1898	0
130	20240620	182900	80469404	1898	1898	1898	1898	0
131	20240620	182800	80469404	1898	1898	1898	1898	0
132	20240620	182700	80469404	1898	1898	1898	1898	0
133	20240620	182600	80469404	1898	1898	1898	1898	0
134	20240620	182500	80469404	1898	1898	1898	1898	0
135	20240620	182400	80469404	1898	1898	1898	1898	0
136	20240620	182300	80469404	1898	1898	1898	1898	0
137	20240620	182200	80469404	1898	1898	1898	1898	0
138	20240620	182100	80469404	1898	1898	1898	1898	0
139	20240620	182000	80469404	1898	1898	1898	1898	0
140	20240620	181900	80469404	1898	1898	1898	1898	0
141	20240620	181800	80469404	1898	1898	1898	1898	0
142	20240620	181700	80469404	1898	1898	1898	1898	0
143	20240620	181600	80469404	1898	1898	1898	1898	0
144	20240620	181500	80469404	1898	1898	1898	1898	0
145	20240620	181400	80469404	1898	1898	1898	1898	0
146	20240620	181300	80469404	1898	1898	1898	1898	0
147	20240620	181200	80469404	1898	1898	1898	1898	0
148	20240620	181100	80469404	1898	1898	1898	1898	0
149	20240620	181000	80469404	1898	1898	1898	1898	0
150	20240620	180900	80469404	1898	1898	1898	1898	0
151	20240620	180800	80469404	1898	1898	1898	1898	0
152	20240620	180700	80469404	1898	1898	1898	1898	600
153	20240620	180600	80469404	1898	1898	1898	1898	0
154	20240620	180500	80469404	1898	1898	1898	1898	0
155	20240620	180400	80469404	1898	1898	1898	1898	0
156	20240620	180300	80469404	1898	1898	1898	1898	0
157	20240620	180200	80469404	1898	1898	1898	1898	0
158	20240620	180100	80469404	1898	1898	1898	1898	0
159	20240620	180000	80469404	1898	1898	1898	1898	0
160	20240620	175900	80469404	1898	1898	1898	1898	0
161	20240620	175800	80469404	1898	1898	1898	1898	0
162	20240620	175700	80469404	1898	1898	1898	1898	0
163	20240620	175600	80469404	1898	1898	1898	1898	0
164	20240620	175500	80469404	1898	1898	1898	1898	0
165	20240620	175400	80469404	1898	1898	1898	1898	0
166	20240620	175300	80469404	1898	1898	1898	1898	0
167	20240620	175200	80469404	1898	1898	1898	1898	0
168	20240620	175100	80469404	1898	1898	1898	1898	0
169	20240620	175000	80469404	1898	1898	1898	1898	0
170	20240620	174900	80469404	1898	1898	1898	1898	0
171	20240620	174800	80469404	1898	1898	1898	1898	0
172	20240620	174700	80469404	1898	1898	1898	1898	0
173	20240620	174600	80469404	1898	1898	1898	1898	0
174	20240620	174500	80469404	1898	1898	1898	1898	0
175	20240620	174400	80469404	1898	1898	1898	1898	0
176	20240620	174300	80469404	1898	1898	1898	1898	0
177	20240620	174200	80469404	1898	1898	1898	1898	0
178	20240620	174100	80469404	1898	1898	1898	1898	0
179	20240620	174000	80469404	1898	1898	1898	1898	0
180	20240620	173900	80469404	1898	1898	1898	1898	0
181	20240620	173800	80469404	1898	1898	1898	1898	0
182	20240620	173700	80469404	1898	1898	1898	1898	600
183	20240620	173600	80469404	1898	1898	1898	1898	0
184	20240620	173500	80469404	1898	1898	1898	1898	0
185	20240620	173400	80469404	1898	1898	1898	1898	0
186	20240620	173300	80469404	1898	1898	1898	1898	0
187	20240620	173200	80469404	1898	1898	1898	1898	0
188	20240620	173100	80469404	1898	1898	1898	1898	0
189	20240620	173000	80469404	1898	1898	1898	1898	0
190	20240620	172900	80469404	1898	1898	1898	1898	0
191	20240620	172800	80469404	1898	1898	1898	1898	0
192	20240620	172700	80469404	1898	1898	1898	1898	0
193	20240620	172600	80469404	1898	1898	1898	1898	0
194	20240620	172500	80469404	1898	1898	1898	1898	0
195	20240620	172400	80469404	1898	1898	1898	1898	0
196	20240620	172300	80469404	1898	1898	1898	1898	0
197	20240620	172200	80469404	1898	1898	1898	1898	0
198	20240620	172100	80469404	1898	1898	1898	1898	0
199	20240620	172000	80469404	1898	1898	1898	1898	0
200	20240620	171900	80469404	1898	1898	1898	1898	0
201	20240620	171800	80469404	1898	1898	1898	1898	0
202	20240620	171700	80469404	1898	1898	1898	1898	0
203	20240620	171600	80469404	1898	1898	1898	1898	0
204	20240620	171500	80469404	1898	1898	1898	1898	0
205	20240620	171400	80469404	1898	1898	1898	1898	0
206	20240620	171300	80469404	1898	1898	1898	1898	0
207	20240620	171200	80469404	1898	1898	1898	1898	0
208	20240620	171100	80469404	1898	1898	1898	1898	0
209	20240620	171000	80469404	1898	1898	1898	1898	0
210	20240620	170900	80469404	1898	1898	1898	1898	0
211	20240620	170800	80469404	1898	1898	1898	1898	0
212	20240620	170700	80469404	1898	1898	1898	1898	600
213	20240620	170600	80469404	1898	1898	1898	1898	0
214	20240620	170500	80469404	1898	1898	1898	1898	0
215	20240620	170400	80469404	1898	1898	1898	1898	0
216	20240620	170300	80469404	1898	1898	1898	1898	0
217	20240620	170200	80469404	1898	1898	1898	1898	0
218	20240620	170100	80469404	1898	1898	1898	1898	0
219	20240620	170000	80469404	1898	1898	1898	1898	0
220	20240620	165900	80469404	1898	1898	1898	1898	0
221	20240620	165800	80469404	1898	1898	1898	1898	0
222	20240620	165700	80469404	1898	1898	1898	1898	0
223	20240620	165600	80469404	1898	1898	1898	1898	0
224	20240620	165500	80469404	1898	1898	1898	1898	0
225	20240620	165400	80469404	1898	1898	1898	1898	0
226	20240620	165300	80469404	1898	1898	1898	1898	0
227	20240620	165200	80469404	1898	1898	1898	1898	0
228	20240620	165100	80469404	1898	1898	1898	1898	0
229	20240620	165000	80469404	1898	1898	1898	1898	0
230	20240620	164900	80469404	1898	1898	1898	1898	0
231	20240620	164800	80469404	1898	1898	1898	1898	0
232	20240620	164700	80469404	1898	1898	1898	1898	0
233	20240620	164600	80469404	1898	1898	1898	1898	0
234	20240620	164500	80469404	1898	1898	1898	1898	0
235	20240620	164400	80469404	1898	1898	1898	1898	0
236	20240620	164300	80469404	1898	1898	1898	1898	0
237	20240620	164200	80469404	1898	1898	1898	1898	0
238	20240620	164100	80469404	1898	1898	1898	1898	0
239	20240620	164000	80469404	1898	1898	1898	1898	0
240	20240620	163900	80469404	1898	1898	1898	1898	0
241	20240620	163800	80469404	1898	1898	1898	1898	0
242	20240620	163700	80469404	1898	1898	1898	1898	600
243	20240620	163600	80469404	1898	1898	1898	1898	0
244	20240620	163500	80469404	1898	1898	1898	1898	0
245	20240620	163400	80469404	1898	1898	1898	1898	0
246	20240620	163300	80469404	1898	1898	1898	1898	0
247	20240620	163200	80469404	1898	1898	1898	1898	0
248	20240620	163100	80469404	1898	1898	1898	1898	0
249	20240620	163000	80469404	1898	1898	1898	1898	0
250	20240620	162900	80469404	1898	1898	1898	1898	0
251	20240620	162800	80469404	1898	1898	1898	1898	0
252	20240620	162700	80469404	1898	1898	1898	1898	0
253	20240620	162600	80469404	1898	1898	1898	1898	0
254	20240620	162500	80469404	1898	1898	1898	1898	0
255	20240620	162400	80469404	1898	1898	1898	1898	0
256	20240620	162300	80469404	1898	1898	1898	1898	0
257	20240620	162200	80469404	1898	1898	1898	1898	0
258	20240620	162100	80469404	1898	1898	1898	1898	0
259	20240620	162000	80469404	1898	1898	1898	1898	0
260	20240620	161900	80469404	1898	1898	1898	1898	0
261	20240620	161800	80469404	1898	1898	1898	1898	0
262	20240620	161700	80469404	1898	1898	1898	1898	0
263	20240620	161600	80469404	1898	1898	1898	1898	0
264	20240620	161500	80469404	1898	1898	1898	1898	0
265	20240620	161400	80469404	1898	1898	1898	1898	0
266	20240620	161300	80469404	1898	1898	1898	1898	0
267	20240620	161200	80469404	1898	1898	1898	1898	0
268	20240620	161100	80469404	1898	1898	1898	1898	0
269	20240620	161000	80469404	1898	1898	1898	1898	0
270	20240620	160900	80469404	1898	1898	1898	1898	0
271	20240620	160800	80469404	1898	1898	1898	1898	0
272	20240620	160700	80469404	1898	1898	1898	1898	600
273	20240620	160600	80469404	1898	1898	1898	1898	0
274	20240620	160500	80469404	1898	1898	1898	1898	0
275	20240620	160400	80469404	1898	1898	1898	1898	0
276	20240620	160300	80469404	1898	1898	1898	1898	0
277	20240620	160200	80469404	1898	1898	1898	1898	0
278	20240620	160100	80469404	1898	1898	1898	1898	0
279	20240620	160000	80469404	1898	1898	1898	1898	0
280	20240620	155900	80469404	1898	1898	1898	1898	0
281	20240620	155800	80469404	1898	1898	1898	1898	0
282	20240620	155700	80469404	1898	1898	1898	1898	0
283	20240620	155600	80469404	1898	1898	1898	1898	0
284	20240620	155500	80469404	1898	1898	1898	1898	0
285	20240620	155400	80469404	1898	1898	1898	1898	0
286	20240620	155300	80469404	1898	1898	1898	1898	0
287	20240620	155200	80469404	1898	1898	1898	1898	0
288	20240620	155100	80469404	1898	1898	1898	1898	0
289	20240620	155000	80469404	1898	1898	1898	1898	0
290	20240620	154900	80469404	1898	1898	1898	1898	0
291	20240620	154800	80469404	1898	1898	1898	1898	0
292	20240620	154700	80469404	1898	1898	1898	1898	0
293	20240620	154600	80469404	1898	1898	1898	1898	0
294	20240620	154500	80469404	1898	1898	1898	1898	0
295	20240620	154400	80469404	1898	1898	1898	1898	0
296	20240620	154300	80469404	1898	1898	1898	1898	0
297	20240620	154200	80469404	1898	1898	1898	1898	0
298	20240620	154100	80469404	1898	1898	1898	1898	0
299	20240620	154000	80469404	1898	1898	1898	1898	0
300	20240620	153900	80469404	1898	1898	1898	1898	0
301	20240620	153800	80469404	1898	1898	1898	1898	0
302	20240620	153700	80469404	1898	1898	1898	1898	600
303	20240620	153600	80469404	1898	1898	1898	1898	0
304	20240620	153500	80469404	1898	1898	1898	1898	0
305	20240620	153400	80469404	1898	1898	1898	1898	0
306	20240620	153300	80469404	1898	1898	1898	1898	0
307	20240620	153200	80469404	1898	1898	1898	1898	0
308	20240620	153100	80469404	1898	1898	1898	1898	0
309	20240620	153000	80469404	1898	1898	1898	1898	600
310	20240620	152900	79330604	1898	1898	1898	1898	0
311	20240620	152800	79330604	1898	1898	1898	1898	0
312	20240620	152700	79330604	1898	1898	1898	1898	0
313	20240620	152600	79330604	1898	1898	1898	1898	0
314	20240620	152500	79330604	1898	1898	1898	1898	0
315	20240620	152400	79330604	1898	1898	1898	1898	0
316	20240620	152300	79330604	1898	1898	1898	1898	0
317	20240620	152200	79330604	1898	1898	1898	1898	0
318	20240620	152100	79330604	1898	1898	1898	1898	0
319	20240620	152000	79330604	1898	1898	1898	1898	0
320	20240620	151900	79330604	1898	1898	1898	1898	0
321	20240620	151800	79330604	1898	1898	1898	1898	0
322	20240620	151700	79330604	1898	1898	1898	1898	0
323	20240620	151600	79330604	1898	1898	1898	1898	0
324	20240620	151500	79330604	1898	1895	1898	1895	99
325	20240620	151400	79142996	1897	1897	1897	1897	19
326	20240620	151300	79106953	1897	1898	1898	1897	2
327	20240620	151200	79103158	1894	1894	1894	1894	600
328	20240620	151100	77966758	1894	1894	1894	1894	115
329	20240620	151000	77748948	1895	1895	1895	1895	100
330	20240620	150900	77559448	1895	1895	1895	1895	0
331	20240620	150800	77559448	1895	1897	1897	1895	5400
332	20240620	150700	67325663	1898	1898	1898	1898	0
333	20240620	150600	67325663	1898	1898	1898	1898	0
334	20240620	150500	67325663	1898	1898	1898	1898	11
335	20240620	150400	67304785	1897	1897	1897	1897	0
336	20240620	150300	67304785	1897	1898	1898	1897	165
337	20240620	150200	66991779	1897	1897	1897	1897	0
338	20240620	150100	66991779	1897	1898	1898	1897	386
339	20240620	150000	66259189	1898	1898	1898	1898	0
340	20240620	145900	66259189	1898	1898	1898	1898	35
341	20240620	145800	66192759	1899	1899	1899	1899	5
342	20240620	145700	66183264	1899	1899	1899	1899	0
343	20240620	145600	66183264	1899	1899	1899	1899	0
344	20240620	145500	66183264	1899	1899	1899	1899	1
345	20240620	145400	66181365	1900	1900	1900	1900	0
346	20240620	145300	66181365	1900	1900	1900	1900	0
347	20240620	145200	66181365	1900	1900	1900	1900	0
348	20240620	145100	66181365	1900	1900	1900	1900	2
349	20240620	145000	66177565	1900	1900	1900	1900	0
350	20240620	144900	66177565	1900	1900	1900	1900	107
351	20240620	144800	65974265	1898	1898	1898	1898	137
352	20240620	144700	65714239	1900	1900	1900	1900	1
353	20240620	144600	65712339	1900	1900	1900	1900	0
354	20240620	144500	65712339	1900	1900	1900	1900	0
355	20240620	144400	65712339	1900	1900	1900	1900	0
356	20240620	144300	65712339	1900	1900	1900	1900	0
357	20240620	144200	65712339	1900	1900	1900	1900	0
358	20240620	144100	65712339	1900	1900	1900	1900	0
359	20240620	144000	65712339	1900	1900	1900	1900	0
360	20240620	143900	65712339	1900	1900	1900	1900	0
361	20240620	143800	65712339	1900	1900	1900	1900	0
362	20240620	143700	65712339	1900	1900	1900	1900	0
363	20240620	143600	65712339	1900	1900	1900	1900	0
364	20240620	143500	65712339	1900	1900	1900	1900	56
365	20240620	143400	65605939	1900	1900	1900	1900	0
366	20240620	143300	65605939	1900	1900	1900	1900	0
367	20240620	143200	65605939	1900	1900	1900	1900	1
368	20240620	143100	65604039	1900	1899	1900	1898	1129
369	20240620	143000	63460168	1900	1900	1900	1900	1000
370	20240620	142900	61560168	1900	1900	1900	1900	0
371	20240620	142800	61560168	1900	1900	1900	1900	1
372	20240620	142700	61558268	1899	1899	1899	1899	0
373	20240620	142600	61558268	1899	1899	1899	1899	0
374	20240620	142500	61558268	1899	1899	1899	1899	0
375	20240620	142400	61558268	1899	1899	1899	1899	0
376	20240620	142300	61558268	1899	1899	1899	1899	0
377	20240620	142200	61558268	1899	1899	1899	1899	100
378	20240620	142100	61368368	1900	1900	1900	1900	0
379	20240620	142000	61368368	1900	1900	1900	1900	0
380	20240620	141900	61368368	1900	1900	1900	1900	0
381	20240620	141800	61368368	1900	1900	1900	1900	0
382	20240620	141700	61368368	1900	1900	1900	1900	0
383	20240620	141600	61368368	1900	1900	1900	1900	0
384	20240620	141500	61368368	1900	1900	1900	1900	0
385	20240620	141400	61368368	1900	1900	1900	1900	0
386	20240620	141300	61368368	1900	1900	1900	1900	0
387	20240620	141200	61368368	1900	1900	1900	1900	0
388	20240620	141100	61368368	1900	1900	1900	1900	0
389	20240620	141000	61368368	1900	1900	1900	1900	0
390	20240620	140900	61368368	1900	1900	1900	1900	0
391	20240620	140800	61368368	1900	1900	1900	1900	0
392	20240620	140700	61368368	1900	1900	1900	1900	0
393	20240620	140600	61368368	1900	1900	1900	1900	1
394	20240620	140500	61366468	1899	1899	1899	1899	7
395	20240620	140400	61353175	1899	1899	1899	1899	1
396	20240620	140300	61351276	1900	1900	1900	1900	0
397	20240620	140200	61351276	1900	1899	1900	1899	334
398	20240620	140100	60717000	1900	1900	1900	1900	0
399	20240620	140000	60717000	1900	1900	1900	1900	1000
400	20240620	135900	58817000	1900	1900	1900	1900	0
401	20240620	135800	58817000	1900	1900	1900	1900	0
402	20240620	135700	58817000	1900	1900	1900	1900	0
403	20240620	135600	58817000	1900	1900	1900	1900	0
404	20240620	135500	58817000	1900	1900	1900	1900	0
405	20240620	135400	58817000	1900	1900	1900	1900	0
406	20240620	135300	58817000	1900	1900	1900	1900	0
407	20240620	135200	58817000	1900	1900	1900	1900	0
408	20240620	135100	58817000	1900	1900	1900	1900	0
409	20240620	135000	58817000	1900	1900	1900	1900	0
410	20240620	134900	58817000	1900	1900	1900	1900	0
411	20240620	134800	58817000	1900	1900	1900	1900	0
412	20240620	134700	58817000	1900	1900	1900	1900	2
413	20240620	134600	58813200	1900	1900	1900	1900	0
414	20240620	134500	58813200	1900	1900	1900	1900	0
415	20240620	134400	58813200	1900	1900	1900	1900	0
416	20240620	134300	58813200	1900	1900	1900	1900	0
417	20240620	134200	58813200	1900	1900	1900	1900	0
418	20240620	134100	58813200	1900	1900	1900	1900	0
419	20240620	134000	58813200	1900	1900	1900	1900	0
420	20240620	133900	58813200	1900	1900	1900	1900	1
421	20240620	133800	58811300	1899	1899	1899	1899	1
422	20240620	133700	58809401	1900	1900	1900	1900	0
423	20240620	133600	58809401	1900	1900	1900	1900	0
424	20240620	133500	58809401	1900	1900	1900	1900	0
425	20240620	133400	58809401	1900	1900	1900	1900	0
426	20240620	133300	58809401	1900	1900	1900	1900	0
427	20240620	133200	58809401	1900	1900	1900	1900	0
428	20240620	133100	58809401	1900	1900	1900	1900	0
429	20240620	133000	58809401	1900	1900	1900	1900	0
430	20240620	132900	58809401	1900	1900	1900	1900	0
431	20240620	132800	58809401	1900	1900	1900	1900	0
432	20240620	132700	58809401	1900	1900	1900	1900	2
433	20240620	132600	58805601	1900	1900	1900	1900	7
434	20240620	132500	58792301	1899	1899	1899	1899	0
435	20240620	132400	58792301	1899	1899	1899	1899	5
436	20240620	132300	58782806	1899	1899	1899	1899	0
437	20240620	132200	58782806	1899	1899	1899	1899	0
438	20240620	132100	58782806	1899	1899	1899	1899	0
439	20240620	132000	58782806	1899	1899	1899	1899	0
440	20240620	131900	58782806	1899	1899	1899	1899	0
441	20240620	131800	58782806	1899	1899	1899	1899	0
442	20240620	131700	58782806	1899	1899	1899	1899	0
443	20240620	131600	58782806	1899	1899	1899	1899	0
444	20240620	131500	58782806	1899	1899	1899	1899	60
445	20240620	131400	58668866	1899	1899	1899	1899	0
446	20240620	131300	58668866	1899	1899	1899	1899	0
447	20240620	131200	58668866	1899	1899	1899	1899	0
448	20240620	131100	58668866	1899	1899	1899	1899	323
449	20240620	131000	58055489	1902	1902	1902	1902	0
450	20240620	130900	58055489	1902	1902	1902	1902	0
451	20240620	130800	58055489	1902	1901	1902	1901	6
452	20240620	130700	58044082	1902	1901	1902	1901	9
453	20240620	130600	58026969	1902	1902	1902	1902	100
454	20240620	130500	57836769	1901	1901	1901	1901	0
455	20240620	130400	57836769	1901	1901	1901	1901	0
456	20240620	130300	57836769	1901	1902	1902	1901	8
457	20240620	130200	57821558	1899	1901	1901	1899	215
458	20240620	130100	57413263	1902	1902	1902	1902	0
459	20240620	130000	57413263	1902	1902	1902	1902	0
460	20240620	125900	57413263	1902	1902	1902	1902	0
461	20240620	125800	57413263	1902	1902	1902	1902	0
462	20240620	125700	57413263	1902	1902	1902	1902	0
463	20240620	125600	57413263	1902	1902	1902	1902	0
464	20240620	125500	57413263	1902	1902	1902	1902	0
465	20240620	125400	57413263	1902	1902	1902	1902	0
466	20240620	125300	57413263	1902	1902	1902	1902	0
467	20240620	125200	57413263	1902	1902	1902	1902	1
468	20240620	125100	57411361	1902	1902	1902	1902	5
469	20240620	125000	57401851	1902	1902	1902	1902	2
470	20240620	124900	57398047	1902	1902	1902	1902	1
471	20240620	124800	57396145	1899	1899	1899	1899	192
472	20240620	124700	57031537	1898	1898	1898	1898	1
473	20240620	124600	57029639	1899	1899	1899	1899	0
474	20240620	124500	57029639	1899	1899	1899	1899	0
475	20240620	124400	57029639	1899	1899	1899	1899	1
476	20240620	124300	57027740	1898	1898	1898	1898	0
477	20240620	124200	57027740	1898	1898	1898	1898	5
478	20240620	124100	57018250	1899	1899	1899	1899	5
479	20240620	124000	57008755	1900	1900	1900	1900	1
480	20240620	123900	57006855	1900	1900	1900	1900	0
481	20240620	123800	57006855	1900	1900	1900	1900	0
482	20240620	123700	57006855	1900	1900	1900	1900	0
483	20240620	123600	57006855	1900	1900	1900	1900	0
484	20240620	123500	57006855	1900	1900	1900	1900	0
485	20240620	123400	57006855	1900	1900	1900	1900	0
486	20240620	123300	57006855	1900	1900	1900	1900	0
487	20240620	123200	57006855	1900	1900	1900	1900	60
488	20240620	123100	56892855	1901	1901	1901	1901	0
489	20240620	123000	56892855	1901	1901	1901	1901	0
490	20240620	122900	56892855	1901	1901	1901	1901	0
491	20240620	122800	56892855	1901	1901	1901	1901	0
492	20240620	122700	56892855	1901	1901	1901	1901	0
493	20240620	122600	56892855	1901	1896	1901	1896	2
494	20240620	122500	56889058	1899	1899	1899	1899	50
495	20240620	122400	56794108	1902	1902	1902	1902	0
496	20240620	122300	56794108	1902	1902	1902	1902	0
497	20240620	122200	56794108	1902	1895	1902	1895	30
498	20240620	122100	56737240	1895	1895	1895	1895	3
499	20240620	122000	56731555	1895	1895	1895	1895	0
500	20240620	121900	56731555	1895	1895	1895	1895	25
501	20240620	121800	56684180	1895	1895	1895	1895	0
502	20240620	121700	56684180	1895	1895	1895	1895	0
503	20240620	121600	56684180	1895	1895	1895	1895	0
504	20240620	121500	56684180	1895	1895	1895	1895	0
505	20240620	121400	56684180	1895	1895	1895	1895	0
506	20240620	121300	56684180	1895	1895	1895	1895	5
507	20240620	121200	56674705	1895	1896	1896	1895	19
508	20240620	121100	56638695	1902	1902	1902	1902	0
509	20240620	121000	56638695	1902	1902	1902	1902	0
510	20240620	120900	56638695	1902	1902	1902	1902	0
511	20240620	120800	56638695	1902	1902	1902	1902	0
512	20240620	120700	56638695	1902	1902	1902	1902	0
513	20240620	120600	56638695	1902	1902	1902	1902	0
514	20240620	120500	56638695	1902	1902	1902	1902	0
515	20240620	120400	56638695	1902	1902	1902	1902	0
516	20240620	120300	56638695	1902	1902	1902	1902	0
517	20240620	120200	56638695	1902	1902	1902	1902	0
518	20240620	120100	56638695	1902	1902	1902	1902	0
519	20240620	120000	56638695	1902	1902	1902	1902	0
520	20240620	115900	56638695	1902	1895	1902	1895	201
521	20240620	115800	56257793	1903	1903	1903	1903	0
522	20240620	115700	56257793	1903	1903	1903	1903	0
523	20240620	115600	56257793	1903	1903	1903	1903	0
524	20240620	115500	56257793	1903	1903	1903	1903	2
525	20240620	115400	56253987	1903	1903	1903	1903	0
526	20240620	115300	56253987	1903	1903	1903	1903	0
527	20240620	115200	56253987	1903	1903	1903	1903	0
528	20240620	115100	56253987	1903	1903	1903	1903	0
529	20240620	115000	56253987	1903	1903	1903	1903	1
530	20240620	114900	56252084	1894	1894	1894	1894	0
531	20240620	114800	56252084	1894	1894	1894	1894	1
532	20240620	114700	56250190	1903	1903	1903	1903	0
533	20240620	114600	56250190	1903	1903	1903	1903	0
534	20240620	114500	56250190	1903	1903	1903	1903	0
535	20240620	114400	56250190	1903	1903	1903	1903	0
536	20240620	114300	56250190	1903	1903	1903	1903	0
537	20240620	114200	56250190	1903	1895	1903	1895	294
538	20240620	114100	55693012	1903	1903	1903	1903	0
539	20240620	114000	55693012	1903	1903	1903	1903	0
540	20240620	113900	55693012	1903	1903	1903	1903	0
541	20240620	113800	55693012	1903	1903	1903	1903	0
542	20240620	113700	55693012	1903	1903	1903	1903	0
543	20240620	113600	55693012	1903	1903	1903	1903	0
544	20240620	113500	55693012	1903	1903	1903	1903	0
545	20240620	113400	55693012	1903	1903	1903	1903	0
546	20240620	113300	55693012	1903	1903	1903	1903	0
547	20240620	113200	55693012	1903	1903	1903	1903	0
548	20240620	113100	55693012	1903	1903	1903	1903	0
549	20240620	113000	55693012	1903	1903	1903	1903	1
550	20240620	112900	55691109	1895	1895	1895	1895	0
551	20240620	112800	55691109	1895	1895	1895	1895	191
552	20240620	112700	55329164	1903	1903	1903	1903	0
553	20240620	112600	55329164	1903	1903	1903	1903	0
554	20240620	112500	55329164	1903	1903	1903	1903	0
555	20240620	112400	55329164	1903	1903	1903	1903	0
556	20240620	112300	55329164	1903	1903	1903	1903	0
557	20240620	112200	55329164	1903	1903	1903	1903	0
558	20240620	112100	55329164	1903	1903	1903	1903	3
559	20240620	112000	55323455	1903	1903	1903	1903	0
560	20240620	111900	55323455	1903	1903	1903	1903	0
561	20240620	111800	55323455	1903	1902	1903	1902	5
562	20240620	111700	55313944	1902	1902	1902	1902	1
563	20240620	111600	55312042	1903	1903	1903	1903	0
564	20240620	111500	55312042	1903	1903	1903	1903	0
565	20240620	111400	55312042	1903	1903	1903	1903	0
566	20240620	111300	55312042	1903	1903	1903	1903	0
567	20240620	111200	55312042	1903	1903	1903	1903	0
568	20240620	111100	55312042	1903	1903	1903	1903	0
569	20240620	111000	55312042	1903	1903	1903	1903	0
570	20240620	110900	55312042	1903	1903	1903	1903	0
571	20240620	110800	55312042	1903	1903	1903	1903	1
572	20240620	110700	55310139	1893	1896	1896	1893	230
573	20240620	110600	54874620	1897	1897	1897	1897	1
574	20240620	110500	54872723	1898	1898	1898	1898	0
575	20240620	110400	54872723	1898	1898	1898	1898	705
576	20240620	110300	53534633	1898	1898	1898	1898	0
577	20240620	110200	53534633	1898	1898	1898	1898	0
578	20240620	110100	53534633	1898	1898	1898	1898	2
579	20240620	110000	53530837	1903	1903	1903	1903	0
580	20240620	105900	53530837	1903	1903	1903	1903	0
581	20240620	105800	53530837	1903	1903	1903	1903	0
582	20240620	105700	53530837	1903	1903	1903	1903	0
583	20240620	105600	53530837	1903	1903	1903	1903	0
584	20240620	105500	53530837	1903	1903	1903	1903	0
585	20240620	105400	53530837	1903	1903	1903	1903	0
586	20240620	105300	53530837	1903	1903	1903	1903	0
587	20240620	105200	53530837	1903	1903	1903	1903	0
588	20240620	105100	53530837	1903	1903	1903	1903	0
589	20240620	105000	53530837	1903	1903	1903	1903	0
590	20240620	104900	53530837	1903	1898	1903	1898	501
591	20240620	104800	52579934	1898	1898	1898	1898	0
592	20240620	104700	52579934	1898	1898	1898	1898	0
593	20240620	104600	52579934	1898	1898	1898	1898	0
594	20240620	104500	52579934	1898	1898	1898	1898	185
595	20240620	104400	52228804	1898	1898	1898	1898	2
596	20240620	104300	52225008	1898	1898	1898	1898	0
597	20240620	104200	52225008	1898	1898	1898	1898	250
598	20240620	104100	51750508	1903	1903	1903	1903	0
599	20240620	104000	51750508	1903	1903	1903	1903	0
600	20240620	103900	51750508	1903	1903	1903	1903	0
601	20240620	103800	51750508	1903	1903	1903	1903	0
602	20240620	103700	51750508	1903	1903	1903	1903	0
603	20240620	103600	51750508	1903	1903	1903	1903	0
604	20240620	103500	51750508	1903	1903	1903	1903	0
605	20240620	103400	51750508	1903	1903	1903	1903	0
606	20240620	103300	51750508	1903	1903	1903	1903	0
607	20240620	103200	51750508	1903	1903	1903	1903	0
608	20240620	103100	51750508	1903	1903	1903	1903	0
609	20240620	103000	51750508	1903	1903	1903	1903	5
610	20240620	102900	51740993	1903	1903	1903	1903	0
611	20240620	102800	51740993	1903	1902	1903	1902	4
612	20240620	102700	51733384	1903	1903	1903	1903	0
613	20240620	102600	51733384	1903	1903	1903	1903	0
614	20240620	102500	51733384	1903	1903	1903	1903	0
615	20240620	102400	51733384	1903	1903	1903	1903	0
616	20240620	102300	51733384	1903	1903	1903	1903	0
617	20240620	102200	51733384	1903	1903	1903	1903	0
618	20240620	102100	51733384	1903	1903	1903	1903	10
619	20240620	102000	51714354	1903	1903	1903	1903	0
620	20240620	101900	51714354	1903	1903	1903	1903	0
621	20240620	101800	51714354	1903	1903	1903	1903	0
622	20240620	101700	51714354	1903	1898	1903	1898	2
623	20240620	101600	51710553	1903	1903	1903	1903	2
624	20240620	101500	51706747	1902	1902	1902	1902	0
625	20240620	101400	51706747	1902	1902	1902	1902	0
626	20240620	101300	51706747	1902	1902	1902	1902	0
627	20240620	101200	51706747	1902	1902	1902	1902	0
628	20240620	101100	51706747	1902	1902	1902	1902	0
629	20240620	101000	51706747	1902	1902	1902	1902	0
630	20240620	100900	51706747	1902	1902	1902	1902	0
631	20240620	100800	51706747	1902	1902	1902	1902	30
632	20240620	100700	51649687	1902	1902	1902	1902	20
633	20240620	100600	51611647	1902	1902	1902	1902	0
634	20240620	100500	51611647	1902	1902	1902	1902	0
635	20240620	100400	51611647	1902	1902	1902	1902	0
636	20240620	100300	51611647	1902	1892	1902	1892	21
637	20240620	100200	51571905	1902	1902	1902	1902	0
638	20240620	100100	51571905	1902	1902	1902	1902	20
639	20240620	100000	51533865	1902	1900	1902	1900	539
640	20240620	095900	50509651	1900	1900	1900	1900	52
641	20240620	095800	50410851	1900	1900	1900	1900	10
642	20240620	095700	50391851	1900	1900	1900	1900	2
643	20240620	095600	50388051	1900	1900	1900	1900	1
644	20240620	095500	50386151	1900	1900	1900	1900	0
645	20240620	095400	50386151	1900	1900	1900	1900	8
646	20240620	095300	50370951	1889	1889	1889	1889	60
647	20240620	095200	50257611	1889	1889	1889	1889	521
648	20240620	095100	49273442	1899	1899	1899	1899	3081
649	20240620	095000	43422623	1900	1900	1900	1900	0
650	20240620	094900	43422623	1900	1900	1900	1900	0
651	20240620	094800	43422623	1900	1900	1900	1900	0
652	20240620	094700	43422623	1900	1899	1900	1899	1236
653	20240620	094600	41075354	1899	1899	1899	1899	100
654	20240620	094500	40885454	1903	1903	1903	1903	700
655	20240620	094400	39553354	1903	1903	1903	1903	0
656	20240620	094300	39553354	1903	1903	1903	1903	1
657	20240620	094200	39551451	1879	1898	1898	1879	2653
658	20240620	094100	34539671	1898	1898	1898	1898	0
659	20240620	094000	34539671	1898	1900	1900	1898	624
660	20240620	093900	33355012	1900	1900	1900	1900	40
661	20240620	093800	33279012	1900	1900	1900	1900	0
662	20240620	093700	33279012	1900	1900	1900	1900	510
663	20240620	093600	32310012	1900	1900	1900	1900	0
664	20240620	093500	32310012	1900	1899	1900	1898	266
665	20240620	093400	31805122	1900	1900	1900	1900	0
666	20240620	093300	31805122	1900	1901	1901	1900	30
667	20240620	093200	31748112	1902	1902	1902	1902	1
668	20240620	093100	31746210	1903	1903	1903	1903	0
669	20240620	093000	31746210	1903	1906	1906	1903	18
670	20240620	092900	31711922	1911	1911	1911	1911	0
671	20240620	092800	31711922	1911	1911	1911	1911	10
672	20240620	092700	31692812	1911	1906	1911	1905	4
673	20240620	092600	31685184	1911	1911	1911	1911	1
674	20240620	092500	31683273	1898	1909	1909	1898	391
675	20240620	092400	30940951	1912	1912	1912	1912	400
676	20240620	092300	30176151	1912	1912	1912	1912	0
677	20240620	092200	30176151	1912	1912	1912	1912	0
678	20240620	092100	30176151	1912	1911	1912	1911	3
679	20240620	092000	30170417	1911	1911	1911	1911	0
680	20240620	091900	30170417	1911	1911	1911	1911	352
681	20240620	091800	29497745	1912	1912	1912	1912	85
682	20240620	091700	29335225	1912	1912	1912	1912	1
683	20240620	091600	29333313	1912	1912	1912	1912	200
684	20240620	091500	28950913	1913	1913	1913	1913	0
685	20240620	091400	28950913	1913	1911	1913	1911	101
686	20240620	091300	28757900	1913	1913	1913	1913	0
687	20240620	091200	28757900	1913	1913	1913	1913	10
688	20240620	091100	28738770	1913	1913	1913	1913	0
689	20240620	091000	28738770	1913	1913	1913	1913	0
690	20240620	090900	28738770	1913	1913	1913	1913	40
691	20240620	090800	28662250	1913	1913	1913	1913	1
692	20240620	090700	28660337	1900	1900	1900	1900	200
693	20240620	090600	28280337	1900	1900	1900	1900	0
694	20240620	090500	28280337	1900	1900	1900	1900	0
695	20240620	090400	28280337	1900	1900	1900	1900	0
696	20240620	090300	28280337	1900	1900	1900	1900	0
697	20240620	090200	28280337	1900	1897	1900	1897	350
698	20240620	090100	27616207	1897	1890	1897	1890	2652
699	20240620	090000	22603913	1897	1874	1897	1874	11910