KissMeData/263050/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	205800	117249058	1898	1898	1898	1898	1111
3	20240626	205700	117249058	1898	1898	1898	1898	0
4	20240626	205600	117249058	1898	1898	1898	1898	0
5	20240626	205500	117249058	1898	1898	1898	1898	0
6	20240626	205400	117249058	1898	1898	1898	1898	0
7	20240626	205300	117249058	1898	1898	1898	1898	0
8	20240626	205200	117249058	1898	1898	1898	1898	0
9	20240626	205100	117249058	1898	1898	1898	1898	0
10	20240626	205000	117249058	1898	1898	1898	1898	0
11	20240626	204900	117249058	1898	1898	1898	1898	0
12	20240626	204800	117249058	1898	1898	1898	1898	0
13	20240626	204700	117249058	1898	1898	1898	1898	0
14	20240626	204600	117249058	1898	1898	1898	1898	0
15	20240626	204500	117249058	1898	1898	1898	1898	0
16	20240626	204400	117249058	1898	1898	1898	1898	0
17	20240626	204300	117249058	1898	1898	1898	1898	0
18	20240626	204200	117249058	1898	1898	1898	1898	0
19	20240626	204100	117249058	1898	1898	1898	1898	0
20	20240626	204000	117249058	1898	1898	1898	1898	0
21	20240626	203900	117249058	1898	1898	1898	1898	0
22	20240626	203800	117249058	1898	1898	1898	1898	0
23	20240626	203700	117249058	1898	1898	1898	1898	0
24	20240626	203600	117249058	1898	1898	1898	1898	0
25	20240626	203500	117249058	1898	1898	1898	1898	0
26	20240626	203400	117249058	1898	1898	1898	1898	0
27	20240626	203300	117249058	1898	1898	1898	1898	0
28	20240626	203200	117249058	1898	1898	1898	1898	0
29	20240626	203100	117249058	1898	1898	1898	1898	0
30	20240626	203000	117249058	1898	1898	1898	1898	0
31	20240626	202900	117249058	1898	1898	1898	1898	0
32	20240626	202800	117249058	1898	1898	1898	1898	1111
33	20240626	202700	117249058	1898	1898	1898	1898	0
34	20240626	202600	117249058	1898	1898	1898	1898	0
35	20240626	202500	117249058	1898	1898	1898	1898	0
36	20240626	202400	117249058	1898	1898	1898	1898	0
37	20240626	202300	117249058	1898	1898	1898	1898	0
38	20240626	202200	117249058	1898	1898	1898	1898	0
39	20240626	202100	117249058	1898	1898	1898	1898	0
40	20240626	202000	117249058	1898	1898	1898	1898	0
41	20240626	201900	117249058	1898	1898	1898	1898	0
42	20240626	201800	117249058	1898	1898	1898	1898	0
43	20240626	201700	117249058	1898	1898	1898	1898	0
44	20240626	201600	117249058	1898	1898	1898	1898	0
45	20240626	201500	117249058	1898	1898	1898	1898	0
46	20240626	201400	117249058	1898	1898	1898	1898	0
47	20240626	201300	117249058	1898	1898	1898	1898	0
48	20240626	201200	117249058	1898	1898	1898	1898	0
49	20240626	201100	117249058	1898	1898	1898	1898	0
50	20240626	201000	117249058	1898	1898	1898	1898	0
51	20240626	200900	117249058	1898	1898	1898	1898	0
52	20240626	200800	117249058	1898	1898	1898	1898	0
53	20240626	200700	117249058	1898	1898	1898	1898	0
54	20240626	200600	117249058	1898	1898	1898	1898	0
55	20240626	200500	117249058	1898	1898	1898	1898	0
56	20240626	200400	117249058	1898	1898	1898	1898	0
57	20240626	200300	117249058	1898	1898	1898	1898	0
58	20240626	200200	117249058	1898	1898	1898	1898	0
59	20240626	200100	117249058	1898	1898	1898	1898	0
60	20240626	200000	117249058	1898	1898	1898	1898	0
61	20240626	195900	117249058	1898	1898	1898	1898	0
62	20240626	195800	117249058	1898	1898	1898	1898	1111
63	20240626	195700	117249058	1898	1898	1898	1898	0
64	20240626	195600	117249058	1898	1898	1898	1898	0
65	20240626	195500	117249058	1898	1898	1898	1898	0
66	20240626	195400	117249058	1898	1898	1898	1898	0
67	20240626	195300	117249058	1898	1898	1898	1898	0
68	20240626	195200	117249058	1898	1898	1898	1898	0
69	20240626	195100	117249058	1898	1898	1898	1898	0
70	20240626	195000	117249058	1898	1898	1898	1898	0
71	20240626	194900	117249058	1898	1898	1898	1898	0
72	20240626	194800	117249058	1898	1898	1898	1898	0
73	20240626	194700	117249058	1898	1898	1898	1898	0
74	20240626	194600	117249058	1898	1898	1898	1898	0
75	20240626	194500	117249058	1898	1898	1898	1898	0
76	20240626	194400	117249058	1898	1898	1898	1898	0
77	20240626	194300	117249058	1898	1898	1898	1898	0
78	20240626	194200	117249058	1898	1898	1898	1898	0
79	20240626	194100	117249058	1898	1898	1898	1898	0
80	20240626	194000	117249058	1898	1898	1898	1898	0
81	20240626	193900	117249058	1898	1898	1898	1898	0
82	20240626	193800	117249058	1898	1898	1898	1898	0
83	20240626	193700	117249058	1898	1898	1898	1898	0
84	20240626	193600	117249058	1898	1898	1898	1898	0
85	20240626	193500	117249058	1898	1898	1898	1898	0
86	20240626	193400	117249058	1898	1898	1898	1898	0
87	20240626	193300	117249058	1898	1898	1898	1898	0
88	20240626	193200	117249058	1898	1898	1898	1898	0
89	20240626	193100	117249058	1898	1898	1898	1898	0
90	20240626	193000	117249058	1898	1898	1898	1898	0
91	20240626	192900	117249058	1898	1898	1898	1898	0
92	20240626	192800	117249058	1898	1898	1898	1898	1111
93	20240626	192700	117249058	1898	1898	1898	1898	0
94	20240626	192600	117249058	1898	1898	1898	1898	0
95	20240626	192500	117249058	1898	1898	1898	1898	0
96	20240626	192400	117249058	1898	1898	1898	1898	0
97	20240626	192300	117249058	1898	1898	1898	1898	0
98	20240626	192200	117249058	1898	1898	1898	1898	0
99	20240626	192100	117249058	1898	1898	1898	1898	0
100	20240626	192000	117249058	1898	1898	1898	1898	0
101	20240626	191900	117249058	1898	1898	1898	1898	0
102	20240626	191800	117249058	1898	1898	1898	1898	0
103	20240626	191700	117249058	1898	1898	1898	1898	0
104	20240626	191600	117249058	1898	1898	1898	1898	0
105	20240626	191500	117249058	1898	1898	1898	1898	0
106	20240626	191400	117249058	1898	1898	1898	1898	0
107	20240626	191300	117249058	1898	1898	1898	1898	0
108	20240626	191200	117249058	1898	1898	1898	1898	0
109	20240626	191100	117249058	1898	1898	1898	1898	0
110	20240626	191000	117249058	1898	1898	1898	1898	0
111	20240626	190900	117249058	1898	1898	1898	1898	0
112	20240626	190800	117249058	1898	1898	1898	1898	0
113	20240626	190700	117249058	1898	1898	1898	1898	0
114	20240626	190600	117249058	1898	1898	1898	1898	0
115	20240626	190500	117249058	1898	1898	1898	1898	0
116	20240626	190400	117249058	1898	1898	1898	1898	0
117	20240626	190300	117249058	1898	1898	1898	1898	0
118	20240626	190200	117249058	1898	1898	1898	1898	0
119	20240626	190100	117249058	1898	1898	1898	1898	0
120	20240626	190000	117249058	1898	1898	1898	1898	0
121	20240626	185900	117249058	1898	1898	1898	1898	0
122	20240626	185800	117249058	1898	1898	1898	1898	1111
123	20240626	185700	117249058	1898	1898	1898	1898	0
124	20240626	185600	117249058	1898	1898	1898	1898	0
125	20240626	185500	117249058	1898	1898	1898	1898	0
126	20240626	185400	117249058	1898	1898	1898	1898	0
127	20240626	185300	117249058	1898	1898	1898	1898	0
128	20240626	185200	117249058	1898	1898	1898	1898	0
129	20240626	185100	117249058	1898	1898	1898	1898	0
130	20240626	185000	117249058	1898	1898	1898	1898	0
131	20240626	184900	117249058	1898	1898	1898	1898	0
132	20240626	184800	117249058	1898	1898	1898	1898	0
133	20240626	184700	117249058	1898	1898	1898	1898	0
134	20240626	184600	117249058	1898	1898	1898	1898	0
135	20240626	184500	117249058	1898	1898	1898	1898	0
136	20240626	184400	117249058	1898	1898	1898	1898	0
137	20240626	184300	117249058	1898	1898	1898	1898	0
138	20240626	184200	117249058	1898	1898	1898	1898	0
139	20240626	184100	117249058	1898	1898	1898	1898	0
140	20240626	184000	117249058	1898	1898	1898	1898	0
141	20240626	183900	117249058	1898	1898	1898	1898	0
142	20240626	183800	117249058	1898	1898	1898	1898	0
143	20240626	183700	117249058	1898	1898	1898	1898	0
144	20240626	183600	117249058	1898	1898	1898	1898	0
145	20240626	183500	117249058	1898	1898	1898	1898	0
146	20240626	183400	117249058	1898	1898	1898	1898	0
147	20240626	183300	117249058	1898	1898	1898	1898	0
148	20240626	183200	117249058	1898	1898	1898	1898	0
149	20240626	183100	117249058	1898	1898	1898	1898	0
150	20240626	183000	117249058	1898	1898	1898	1898	0
151	20240626	182900	117249058	1898	1898	1898	1898	0
152	20240626	182800	117249058	1898	1898	1898	1898	1111
153	20240626	182700	117249058	1898	1898	1898	1898	0
154	20240626	182600	117249058	1898	1898	1898	1898	0
155	20240626	182500	117249058	1898	1898	1898	1898	0
156	20240626	182400	117249058	1898	1898	1898	1898	0
157	20240626	182300	117249058	1898	1898	1898	1898	0
158	20240626	182200	117249058	1898	1898	1898	1898	0
159	20240626	182100	117249058	1898	1898	1898	1898	0
160	20240626	182000	117249058	1898	1898	1898	1898	0
161	20240626	181900	117249058	1898	1898	1898	1898	0
162	20240626	181800	117249058	1898	1898	1898	1898	0
163	20240626	181700	117249058	1898	1898	1898	1898	0
164	20240626	181600	117249058	1898	1898	1898	1898	0
165	20240626	181500	117249058	1898	1898	1898	1898	0
166	20240626	181400	117249058	1898	1898	1898	1898	0
167	20240626	181300	117249058	1898	1898	1898	1898	0
168	20240626	181200	117249058	1898	1898	1898	1898	0
169	20240626	181100	117249058	1898	1898	1898	1898	0
170	20240626	181000	117249058	1898	1898	1898	1898	0
171	20240626	180900	117249058	1898	1898	1898	1898	0
172	20240626	180800	117249058	1898	1898	1898	1898	0
173	20240626	180700	117249058	1898	1898	1898	1898	0
174	20240626	180600	117249058	1898	1898	1898	1898	0
175	20240626	180500	117249058	1898	1898	1898	1898	0
176	20240626	180400	117249058	1898	1898	1898	1898	0
177	20240626	180300	117249058	1898	1898	1898	1898	0
178	20240626	180200	117249058	1898	1898	1898	1898	0
179	20240626	180100	117249058	1898	1898	1898	1898	0
180	20240626	180000	117249058	1898	1898	1898	1898	0
181	20240626	175900	117249058	1898	1898	1898	1898	0
182	20240626	175800	117249058	1898	1898	1898	1898	1111
183	20240626	175700	117249058	1898	1898	1898	1898	0
184	20240626	175600	117249058	1898	1898	1898	1898	0
185	20240626	175500	117249058	1898	1898	1898	1898	0
186	20240626	175400	117249058	1898	1898	1898	1898	0
187	20240626	175300	117249058	1898	1898	1898	1898	0
188	20240626	175200	117249058	1898	1898	1898	1898	0
189	20240626	175100	117249058	1898	1898	1898	1898	0
190	20240626	175000	117249058	1898	1898	1898	1898	0
191	20240626	174900	117249058	1898	1898	1898	1898	0
192	20240626	174800	117249058	1898	1898	1898	1898	0
193	20240626	174700	117249058	1898	1898	1898	1898	0
194	20240626	174600	117249058	1898	1898	1898	1898	0
195	20240626	174500	117249058	1898	1898	1898	1898	0
196	20240626	174400	117249058	1898	1898	1898	1898	0
197	20240626	174300	117249058	1898	1898	1898	1898	0
198	20240626	174200	117249058	1898	1898	1898	1898	0
199	20240626	174100	117249058	1898	1898	1898	1898	0
200	20240626	174000	117249058	1898	1898	1898	1898	0
201	20240626	173900	117249058	1898	1898	1898	1898	0
202	20240626	173800	117249058	1898	1898	1898	1898	0
203	20240626	173700	117249058	1898	1898	1898	1898	0
204	20240626	173600	117249058	1898	1898	1898	1898	0
205	20240626	173500	117249058	1898	1898	1898	1898	0
206	20240626	173400	117249058	1898	1898	1898	1898	0
207	20240626	173300	117249058	1898	1898	1898	1898	0
208	20240626	173200	117249058	1898	1898	1898	1898	0
209	20240626	173100	117249058	1898	1898	1898	1898	0
210	20240626	173000	117249058	1898	1898	1898	1898	0
211	20240626	172900	117249058	1898	1898	1898	1898	0
212	20240626	172800	117249058	1898	1898	1898	1898	1111
213	20240626	172700	117249058	1898	1898	1898	1898	0
214	20240626	172600	117249058	1898	1898	1898	1898	0
215	20240626	172500	117249058	1898	1898	1898	1898	0
216	20240626	172400	117249058	1898	1898	1898	1898	0
217	20240626	172300	117249058	1898	1898	1898	1898	0
218	20240626	172200	117249058	1898	1898	1898	1898	0
219	20240626	172100	117249058	1898	1898	1898	1898	0
220	20240626	172000	117249058	1898	1898	1898	1898	0
221	20240626	171900	117249058	1898	1898	1898	1898	0
222	20240626	171800	117249058	1898	1898	1898	1898	0
223	20240626	171700	117249058	1898	1898	1898	1898	0
224	20240626	171600	117249058	1898	1898	1898	1898	0
225	20240626	171500	117249058	1898	1898	1898	1898	0
226	20240626	171400	117249058	1898	1898	1898	1898	0
227	20240626	171300	117249058	1898	1898	1898	1898	0
228	20240626	171200	117249058	1898	1898	1898	1898	0
229	20240626	171100	117249058	1898	1898	1898	1898	0
230	20240626	171000	117249058	1898	1898	1898	1898	0
231	20240626	170900	117249058	1898	1898	1898	1898	0
232	20240626	170800	117249058	1898	1898	1898	1898	0
233	20240626	170700	117249058	1898	1898	1898	1898	0
234	20240626	170600	117249058	1898	1898	1898	1898	0
235	20240626	170500	117249058	1898	1898	1898	1898	0
236	20240626	170400	117249058	1898	1898	1898	1898	0
237	20240626	170300	117249058	1898	1898	1898	1898	0
238	20240626	170200	117249058	1898	1898	1898	1898	0
239	20240626	170100	117249058	1898	1898	1898	1898	0
240	20240626	170000	117249058	1898	1898	1898	1898	0
241	20240626	165900	117249058	1898	1898	1898	1898	0
242	20240626	165800	117249058	1898	1898	1898	1898	1111
243	20240626	165700	117249058	1898	1898	1898	1898	0
244	20240626	165600	117249058	1898	1898	1898	1898	0
245	20240626	165500	117249058	1898	1898	1898	1898	0
246	20240626	165400	117249058	1898	1898	1898	1898	0
247	20240626	165300	117249058	1898	1898	1898	1898	0
248	20240626	165200	117249058	1898	1898	1898	1898	0
249	20240626	165100	117249058	1898	1898	1898	1898	0
250	20240626	165000	117249058	1898	1898	1898	1898	0
251	20240626	164900	117249058	1898	1898	1898	1898	0
252	20240626	164800	117249058	1898	1898	1898	1898	0
253	20240626	164700	117249058	1898	1898	1898	1898	0
254	20240626	164600	117249058	1898	1898	1898	1898	0
255	20240626	164500	117249058	1898	1898	1898	1898	0
256	20240626	164400	117249058	1898	1898	1898	1898	0
257	20240626	164300	117249058	1898	1898	1898	1898	0
258	20240626	164200	117249058	1898	1898	1898	1898	0
259	20240626	164100	117249058	1898	1898	1898	1898	0
260	20240626	164000	117249058	1898	1898	1898	1898	0
261	20240626	163900	117249058	1898	1898	1898	1898	0
262	20240626	163800	117249058	1898	1898	1898	1898	0
263	20240626	163700	117249058	1898	1898	1898	1898	0
264	20240626	163600	117249058	1898	1898	1898	1898	0
265	20240626	163500	117249058	1898	1898	1898	1898	0
266	20240626	163400	117249058	1898	1898	1898	1898	0
267	20240626	163300	117249058	1898	1898	1898	1898	0
268	20240626	163200	117249058	1898	1898	1898	1898	0
269	20240626	163100	117249058	1898	1898	1898	1898	0
270	20240626	163000	117249058	1898	1898	1898	1898	0
271	20240626	162900	117249058	1898	1898	1898	1898	0
272	20240626	162800	117249058	1898	1898	1898	1898	1111
273	20240626	162700	117249058	1898	1898	1898	1898	0
274	20240626	162600	117249058	1898	1898	1898	1898	0
275	20240626	162500	117249058	1898	1898	1898	1898	0
276	20240626	162400	117249058	1898	1898	1898	1898	0
277	20240626	162300	117249058	1898	1898	1898	1898	0
278	20240626	162200	117249058	1898	1898	1898	1898	0
279	20240626	162100	117249058	1898	1898	1898	1898	0
280	20240626	162000	117249058	1898	1898	1898	1898	0
281	20240626	161900	117249058	1898	1898	1898	1898	0
282	20240626	161800	117249058	1898	1898	1898	1898	0
283	20240626	161700	117249058	1898	1898	1898	1898	0
284	20240626	161600	117249058	1898	1898	1898	1898	0
285	20240626	161500	117249058	1898	1898	1898	1898	0
286	20240626	161400	117249058	1898	1898	1898	1898	0
287	20240626	161300	117249058	1898	1898	1898	1898	0
288	20240626	161200	117249058	1898	1898	1898	1898	0
289	20240626	161100	117249058	1898	1898	1898	1898	0
290	20240626	161000	117249058	1898	1898	1898	1898	0
291	20240626	160900	117249058	1898	1898	1898	1898	0
292	20240626	160800	117249058	1898	1898	1898	1898	0
293	20240626	160700	117249058	1898	1898	1898	1898	0
294	20240626	160600	117249058	1898	1898	1898	1898	0
295	20240626	160500	117249058	1898	1898	1898	1898	0
296	20240626	160400	117249058	1898	1898	1898	1898	0
297	20240626	160300	117249058	1898	1898	1898	1898	0
298	20240626	160200	117249058	1898	1898	1898	1898	0
299	20240626	160100	117249058	1898	1898	1898	1898	0
300	20240626	160000	117249058	1898	1898	1898	1898	0
301	20240626	155900	117249058	1898	1898	1898	1898	0
302	20240626	155800	117249058	1898	1898	1898	1898	1111
303	20240626	155700	117249058	1898	1898	1898	1898	0
304	20240626	155600	117249058	1898	1898	1898	1898	0
305	20240626	155500	117249058	1898	1898	1898	1898	0
306	20240626	155400	117249058	1898	1898	1898	1898	0
307	20240626	155300	117249058	1898	1898	1898	1898	0
308	20240626	155200	117249058	1898	1898	1898	1898	0
309	20240626	155100	117249058	1898	1898	1898	1898	0
310	20240626	155000	117249058	1898	1898	1898	1898	0
311	20240626	154900	117249058	1898	1898	1898	1898	0
312	20240626	154800	117249058	1898	1898	1898	1898	0
313	20240626	154700	117249058	1898	1898	1898	1898	0
314	20240626	154600	117249058	1898	1898	1898	1898	0
315	20240626	154500	117249058	1898	1898	1898	1898	0
316	20240626	154400	117249058	1898	1898	1898	1898	0
317	20240626	154300	117249058	1898	1898	1898	1898	0
318	20240626	154200	117249058	1898	1898	1898	1898	0
319	20240626	154100	117249058	1898	1898	1898	1898	0
320	20240626	154000	117249058	1898	1898	1898	1898	0
321	20240626	153900	117249058	1898	1898	1898	1898	0
322	20240626	153800	117249058	1898	1898	1898	1898	0
323	20240626	153700	117249058	1898	1898	1898	1898	0
324	20240626	153600	117249058	1898	1898	1898	1898	0
325	20240626	153500	117249058	1898	1898	1898	1898	0
326	20240626	153400	117249058	1898	1898	1898	1898	0
327	20240626	153300	117249058	1898	1898	1898	1898	0
328	20240626	153200	117249058	1898	1898	1898	1898	0
329	20240626	153100	117249058	1898	1898	1898	1898	0
330	20240626	153000	117249058	1898	1898	1898	1898	1111
331	20240626	152900	115140380	1892	1892	1892	1892	0
332	20240626	152800	115140380	1892	1892	1892	1892	0
333	20240626	152700	115140380	1892	1892	1892	1892	0
334	20240626	152600	115140380	1892	1892	1892	1892	0
335	20240626	152500	115140380	1892	1892	1892	1892	0
336	20240626	152400	115140380	1892	1892	1892	1892	0
337	20240626	152300	115140380	1892	1892	1892	1892	0
338	20240626	152200	115140380	1892	1892	1892	1892	0
339	20240626	152100	115140380	1892	1892	1892	1892	0
340	20240626	152000	115140380	1892	1892	1892	1892	0
341	20240626	151900	115140380	1892	1891	1892	1891	2
342	20240626	151800	115136597	1892	1878	1893	1874	4154
343	20240626	151700	107340202	1876	1876	1876	1876	0
344	20240626	151600	107340202	1876	1876	1876	1876	0
345	20240626	151500	107340202	1876	1877	1894	1876	240
346	20240626	151400	106889758	1877	1877	1877	1877	0
347	20240626	151300	106889758	1877	1877	1877	1877	0
348	20240626	151200	106889758	1877	1881	1881	1876	4001
349	20240626	151100	99372632	1882	1885	1885	1881	4927
350	20240626	151000	90091974	1885	1885	1885	1885	0
351	20240626	150900	90091974	1885	1885	1885	1885	0
352	20240626	150800	90091974	1885	1885	1885	1885	0
353	20240626	150700	90091974	1885	1885	1885	1885	283
354	20240626	150600	89558519	1882	1882	1882	1882	0
355	20240626	150500	89558519	1882	1882	1882	1882	0
356	20240626	150400	89558519	1882	1882	1882	1882	0
357	20240626	150300	89558519	1882	1882	1882	1882	0
358	20240626	150200	89558519	1882	1882	1882	1882	0
359	20240626	150100	89558519	1882	1882	1882	1882	0
360	20240626	150000	89558519	1882	1882	1882	1882	0
361	20240626	145900	89558519	1882	1882	1882	1882	1000
362	20240626	145800	87676519	1882	1883	1883	1882	500
363	20240626	145700	86735509	1882	1882	1882	1882	0
364	20240626	145600	86735509	1882	1882	1882	1882	0
365	20240626	145500	86735509	1882	1882	1882	1882	0
366	20240626	145400	86735509	1882	1883	1883	1882	270
367	20240626	145300	86227312	1898	1898	1898	1898	0
368	20240626	145200	86227312	1898	1886	1898	1882	875
369	20240626	145100	84578714	1898	1898	1898	1898	0
370	20240626	145000	84578714	1898	1898	1898	1898	0
371	20240626	144900	84578714	1898	1898	1898	1898	5
372	20240626	144800	84569224	1898	1898	1898	1898	0
373	20240626	144700	84569224	1898	1898	1898	1898	0
374	20240626	144600	84569224	1898	1898	1898	1898	3
375	20240626	144500	84563530	1886	1886	1886	1886	100
376	20240626	144400	84374930	1885	1885	1885	1885	24
377	20240626	144300	84329690	1886	1886	1886	1886	100
378	20240626	144200	84141090	1898	1898	1898	1898	19
379	20240626	144100	84105028	1898	1898	1898	1898	0
380	20240626	144000	84105028	1898	1898	1898	1898	0
381	20240626	143900	84105028	1898	1898	1898	1898	0
382	20240626	143800	84105028	1898	1898	1898	1898	0
383	20240626	143700	84105028	1898	1897	1898	1897	331
384	20240626	143600	83476791	1898	1891	1898	1891	55
385	20240626	143500	83372773	1891	1891	1891	1891	20
386	20240626	143400	83334953	1891	1891	1891	1891	0
387	20240626	143300	83334953	1891	1891	1891	1891	8
388	20240626	143200	83319825	1891	1891	1891	1891	0
389	20240626	143100	83319825	1891	1891	1891	1891	0
390	20240626	143000	83319825	1891	1891	1891	1891	0
391	20240626	142900	83319825	1891	1891	1891	1891	0
392	20240626	142800	83319825	1891	1891	1891	1891	50
393	20240626	142700	83225275	1891	1891	1891	1891	30
394	20240626	142600	83168545	1891	1891	1891	1891	0
395	20240626	142500	83168545	1891	1891	1891	1891	2
396	20240626	142400	83164763	1883	1883	1883	1883	0
397	20240626	142300	83164763	1883	1883	1883	1883	0
398	20240626	142200	83164763	1883	1883	1883	1883	1060
399	20240626	142100	81168783	1883	1883	1883	1883	0
400	20240626	142000	81168783	1883	1883	1883	1883	115
401	20240626	141900	80952238	1884	1884	1884	1883	177
402	20240626	141800	80618782	1900	1900	1900	1900	0
403	20240626	141700	80618782	1900	1900	1900	1900	0
404	20240626	141600	80618782	1900	1900	1900	1900	10
405	20240626	141500	80599782	1898	1898	1898	1898	0
406	20240626	141400	80599782	1898	1883	1898	1883	3700
407	20240626	141300	73593561	1883	1884	1884	1883	1500
408	20240626	141200	70769041	1890	1895	1895	1890	5369
409	20240626	141100	60615897	1899	1899	1899	1899	0
410	20240626	141000	60615897	1899	1899	1899	1899	0
411	20240626	140900	60615897	1899	1899	1899	1899	0
412	20240626	140800	60615897	1899	1899	1899	1899	0
413	20240626	140700	60615897	1899	1899	1899	1899	30
414	20240626	140600	60558927	1902	1902	1902	1902	350
415	20240626	140500	59893227	1903	1903	1903	1903	0
416	20240626	140400	59893227	1903	1903	1903	1903	0
417	20240626	140300	59893227	1903	1903	1903	1903	0
418	20240626	140200	59893227	1903	1903	1903	1903	0
419	20240626	140100	59893227	1903	1903	1903	1903	0
420	20240626	140000	59893227	1903	1903	1903	1903	0
421	20240626	135900	59893227	1903	1903	1903	1903	0
422	20240626	135800	59893227	1903	1903	1903	1903	50
423	20240626	135700	59798077	1894	1900	1900	1894	4590
424	20240626	135600	51096276	1903	1903	1903	1903	0
425	20240626	135500	51096276	1903	1903	1903	1903	0
426	20240626	135400	51096276	1903	1903	1903	1903	0
427	20240626	135300	51096276	1903	1903	1903	1903	0
428	20240626	135200	51096276	1903	1903	1903	1903	0
429	20240626	135100	51096276	1903	1903	1903	1903	0
430	20240626	135000	51096276	1903	1903	1903	1903	0
431	20240626	134900	51096276	1903	1903	1903	1903	68
432	20240626	134800	50966872	1903	1903	1903	1903	0
433	20240626	134700	50966872	1903	1903	1903	1903	0
434	20240626	134600	50966872	1903	1903	1903	1903	0
435	20240626	134500	50966872	1903	1903	1903	1903	0
436	20240626	134400	50966872	1903	1903	1903	1903	20
437	20240626	134300	50928812	1903	1903	1903	1903	0
438	20240626	134200	50928812	1903	1903	1903	1903	0
439	20240626	134100	50928812	1903	1903	1903	1903	0
440	20240626	134000	50928812	1903	1903	1903	1903	0
441	20240626	133900	50928812	1903	1903	1903	1903	0
442	20240626	133800	50928812	1903	1903	1903	1903	0
443	20240626	133700	50928812	1903	1903	1903	1903	0
444	20240626	133600	50928812	1903	1903	1903	1903	0
445	20240626	133500	50928812	1903	1903	1903	1903	0
446	20240626	133400	50928812	1903	1903	1903	1903	19
447	20240626	133300	50892655	1903	1903	1903	1903	0
448	20240626	133200	50892655	1903	1903	1903	1903	1
449	20240626	133100	50890752	1903	1903	1903	1903	0
450	20240626	133000	50890752	1903	1903	1903	1903	7
451	20240626	132900	50877431	1903	1903	1903	1903	0
452	20240626	132800	50877431	1903	1903	1903	1903	0
453	20240626	132700	50877431	1903	1903	1903	1903	0
454	20240626	132600	50877431	1903	1903	1903	1903	0
455	20240626	132500	50877431	1903	1903	1903	1903	0
456	20240626	132400	50877431	1903	1903	1903	1903	0
457	20240626	132300	50877431	1903	1903	1903	1903	0
458	20240626	132200	50877431	1903	1903	1903	1903	0
459	20240626	132100	50877431	1903	1903	1903	1903	0
460	20240626	132000	50877431	1903	1903	1903	1903	0
461	20240626	131900	50877431	1903	1903	1903	1903	0
462	20240626	131800	50877431	1903	1903	1903	1903	0
463	20240626	131700	50877431	1903	1903	1903	1903	0
464	20240626	131600	50877431	1903	1903	1903	1903	0
465	20240626	131500	50877431	1903	1903	1903	1903	0
466	20240626	131400	50877431	1903	1903	1903	1903	0
467	20240626	131300	50877431	1903	1903	1903	1903	0
468	20240626	131200	50877431	1903	1903	1903	1903	0
469	20240626	131100	50877431	1903	1903	1903	1903	0
470	20240626	131000	50877431	1903	1903	1903	1903	1
471	20240626	130900	50875528	1903	1903	1903	1903	0
472	20240626	130800	50875528	1903	1903	1903	1903	0
473	20240626	130700	50875528	1903	1903	1903	1903	1
474	20240626	130600	50873625	1905	1905	1905	1905	0
475	20240626	130500	50873625	1905	1905	1905	1905	0
476	20240626	130400	50873625	1905	1905	1905	1905	0
477	20240626	130300	50873625	1905	1905	1905	1905	0
478	20240626	130200	50873625	1905	1905	1905	1905	0
479	20240626	130100	50873625	1905	1905	1905	1905	0
480	20240626	130000	50873625	1905	1905	1905	1905	0
481	20240626	125900	50873625	1905	1905	1905	1905	0
482	20240626	125800	50873625	1905	1905	1905	1905	0
483	20240626	125700	50873625	1905	1905	1905	1905	0
484	20240626	125600	50873625	1905	1905	1905	1905	0
485	20240626	125500	50873625	1905	1903	1905	1903	7
486	20240626	125400	50860300	1902	1902	1902	1902	23
487	20240626	125300	50816554	1904	1904	1904	1904	0
488	20240626	125200	50816554	1904	1904	1904	1904	0
489	20240626	125100	50816554	1904	1896	1904	1896	11
490	20240626	125000	50795618	1896	1896	1896	1896	15
491	20240626	124900	50767178	1897	1897	1897	1897	0
492	20240626	124800	50767178	1897	1900	1900	1897	2680
493	20240626	124700	45681269	1910	1910	1910	1910	0
494	20240626	124600	45681269	1910	1910	1910	1910	0
495	20240626	124500	45681269	1910	1910	1910	1910	0
496	20240626	124400	45681269	1910	1910	1910	1910	0
497	20240626	124300	45681269	1910	1910	1910	1910	0
498	20240626	124200	45681269	1910	1910	1910	1910	1
499	20240626	124100	45679359	1901	1901	1901	1901	1246
500	20240626	124000	43310713	1900	1900	1900	1900	102
501	20240626	123900	43116913	1901	1901	1901	1901	0
502	20240626	123800	43116913	1901	1901	1901	1901	1
503	20240626	123700	43115012	1901	1901	1901	1901	112
504	20240626	123600	42902100	1901	1901	1901	1901	11
505	20240626	123500	42881189	1901	1901	1901	1901	8
506	20240626	123400	42865981	1901	1901	1901	1901	0
507	20240626	123300	42865981	1901	1901	1901	1901	7
508	20240626	123200	42852674	1901	1901	1901	1901	20
509	20240626	123100	42814654	1901	1901	1901	1901	7
510	20240626	123000	42801347	1901	1901	1901	1901	12
511	20240626	122900	42778535	1901	1901	1901	1901	4
512	20240626	122800	42770931	1901	1901	1901	1901	237
513	20240626	122700	42320394	1901	1901	1901	1901	50
514	20240626	122600	42225344	1901	1901	1901	1901	2
515	20240626	122500	42221542	1901	1901	1903	1901	129
516	20240626	122400	41976059	1902	1902	1902	1902	0
517	20240626	122300	41976059	1902	1902	1902	1902	0
518	20240626	122200	41976059	1902	1903	1903	1901	89
519	20240626	122100	41806696	1903	1917	1918	1902	6
520	20240626	122000	41795236	1901	1901	1918	1901	5
521	20240626	121900	41785698	1918	1918	1918	1918	0
522	20240626	121800	41785698	1918	1918	1918	1918	0
523	20240626	121700	41785698	1918	1918	1918	1918	0
524	20240626	121600	41785698	1918	1918	1918	1918	0
525	20240626	121500	41785698	1918	1918	1918	1918	0
526	20240626	121400	41785698	1918	1918	1918	1918	0
527	20240626	121300	41785698	1918	1918	1918	1918	0
528	20240626	121200	41785698	1918	1918	1918	1918	0
529	20240626	121100	41785698	1918	1917	1918	1917	10
530	20240626	121000	41766521	1918	1918	1918	1918	10
531	20240626	120900	41747341	1919	1919	1919	1919	0
532	20240626	120800	41747341	1919	1918	1919	1918	23
533	20240626	120700	41703226	1920	1920	1920	1920	0
534	20240626	120600	41703226	1920	1920	1920	1920	0
535	20240626	120500	41703226	1920	1920	1920	1920	0
536	20240626	120400	41703226	1920	1920	1920	1920	0
537	20240626	120300	41703226	1920	1920	1920	1920	0
538	20240626	120200	41703226	1920	1920	1920	1920	0
539	20240626	120100	41703226	1920	1920	1920	1920	0
540	20240626	120000	41703226	1920	1920	1920	1920	0
541	20240626	115900	41703226	1920	1920	1920	1920	0
542	20240626	115800	41703226	1920	1920	1920	1920	0
543	20240626	115700	41703226	1920	1920	1920	1920	0
544	20240626	115600	41703226	1920	1920	1920	1920	0
545	20240626	115500	41703226	1920	1920	1920	1920	0
546	20240626	115400	41703226	1920	1920	1920	1920	0
547	20240626	115300	41703226	1920	1920	1920	1920	0
548	20240626	115200	41703226	1920	1920	1920	1920	0
549	20240626	115100	41703226	1920	1920	1920	1920	0
550	20240626	115000	41703226	1920	1920	1920	1920	0
551	20240626	114900	41703226	1920	1920	1920	1920	0
552	20240626	114800	41703226	1920	1920	1920	1920	0
553	20240626	114700	41703226	1920	1920	1920	1920	0
554	20240626	114600	41703226	1920	1920	1920	1920	0
555	20240626	114500	41703226	1920	1920	1920	1920	0
556	20240626	114400	41703226	1920	1920	1920	1920	0
557	20240626	114300	41703226	1920	1920	1920	1920	0
558	20240626	114200	41703226	1920	1920	1920	1920	0
559	20240626	114100	41703226	1920	1920	1920	1920	0
560	20240626	114000	41703226	1920	1920	1920	1920	0
561	20240626	113900	41703226	1920	1920	1920	1920	0
562	20240626	113800	41703226	1920	1920	1920	1920	0
563	20240626	113700	41703226	1920	1920	1920	1920	0
564	20240626	113600	41703226	1920	1920	1920	1920	0
565	20240626	113500	41703226	1920	1910	1920	1910	206
566	20240626	113400	41309711	1920	1919	1920	1919	12
567	20240626	113300	41286681	1922	1922	1922	1922	0
568	20240626	113200	41286681	1922	1922	1922	1922	0
569	20240626	113100	41286681	1922	1922	1922	1922	0
570	20240626	113000	41286681	1922	1922	1922	1922	0
571	20240626	112900	41286681	1922	1922	1922	1922	0
572	20240626	112800	41286681	1922	1922	1922	1922	0
573	20240626	112700	41286681	1922	1909	1922	1895	4831
574	20240626	112600	32125966	1897	1897	1897	1897	0
575	20240626	112500	32125966	1897	1897	1897	1897	0
576	20240626	112400	32125966	1897	1902	1902	1897	477
577	20240626	112300	31220696	1909	1909	1909	1909	0
578	20240626	112200	31220696	1909	1909	1909	1909	0
579	20240626	112100	31220696	1909	1909	1909	1909	0
580	20240626	112000	31220696	1909	1909	1909	1909	0
581	20240626	111900	31220696	1909	1909	1909	1909	0
582	20240626	111800	31220696	1909	1909	1909	1909	0
583	20240626	111700	31220696	1909	1909	1909	1909	0
584	20240626	111600	31220696	1909	1909	1909	1909	0
585	20240626	111500	31220696	1909	1909	1909	1909	0
586	20240626	111400	31220696	1909	1909	1909	1909	0
587	20240626	111300	31220696	1909	1909	1909	1909	0
588	20240626	111200	31220696	1909	1908	1909	1908	50
589	20240626	111100	31125254	1909	1909	1909	1909	0
590	20240626	111000	31125254	1909	1909	1909	1909	0
591	20240626	110900	31125254	1909	1909	1909	1909	0
592	20240626	110800	31125254	1909	1909	1909	1909	0
593	20240626	110700	31125254	1909	1909	1909	1909	0
594	20240626	110600	31125254	1909	1909	1909	1909	0
595	20240626	110500	31125254	1909	1909	1909	1909	0
596	20240626	110400	31125254	1909	1909	1909	1909	0
597	20240626	110300	31125254	1909	1909	1909	1909	0
598	20240626	110200	31125254	1909	1909	1909	1909	0
599	20240626	110100	31125254	1909	1909	1909	1909	0
600	20240626	110000	31125254	1909	1908	1909	1908	80
601	20240626	105900	30972551	1894	1894	1894	1894	20
602	20240626	105800	30934671	1891	1891	1891	1891	0
603	20240626	105700	30934671	1891	1897	1897	1891	600
604	20240626	105600	29798260	1909	1909	1909	1909	0
605	20240626	105500	29798260	1909	1909	1909	1909	0
606	20240626	105400	29798260	1909	1908	1909	1908	20
607	20240626	105300	29760091	1895	1895	1895	1895	0
608	20240626	105200	29760091	1895	1895	1895	1895	0
609	20240626	105100	29760091	1895	1895	1895	1895	0
610	20240626	105000	29760091	1895	1896	1896	1895	625
611	20240626	104900	28575714	1896	1896	1896	1896	35
612	20240626	104800	28509354	1897	1898	1898	1897	83
613	20240626	104700	28351888	1899	1899	1899	1899	0
614	20240626	104600	28351888	1899	1899	1899	1899	0
615	20240626	104500	28351888	1899	1899	1899	1899	20
616	20240626	104400	28313908	1922	1922	1922	1922	1
617	20240626	104300	28311986	1909	1899	1909	1898	139
618	20240626	104200	28046832	1900	1900	1900	1900	0
619	20240626	104100	28046832	1900	1900	1900	1900	0
620	20240626	104000	28046832	1900	1900	1900	1900	11
621	20240626	103900	28025932	1900	1900	1900	1900	0
622	20240626	103800	28025932	1900	1900	1900	1900	0
623	20240626	103700	28025932	1900	1900	1900	1900	1
624	20240626	103600	28024032	1920	1920	1920	1920	1
625	20240626	103500	28022112	1923	1923	1923	1923	0
626	20240626	103400	28022112	1923	1923	1923	1923	0
627	20240626	103300	28022112	1923	1910	1924	1910	171
628	20240626	103200	27693139	1895	1895	1895	1895	0
629	20240626	103100	27693139	1895	1895	1895	1895	0
630	20240626	103000	27693139	1895	1896	1896	1895	273
631	20240626	102900	27175801	1900	1900	1900	1900	101
632	20240626	102800	26983901	1900	1900	1900	1900	204
633	20240626	102700	26596301	1900	1903	1903	1900	266
634	20240626	102600	26090690	1906	1906	1906	1906	6
635	20240626	102500	26079254	1921	1921	1921	1921	0
636	20240626	102400	26079254	1921	1921	1921	1921	0
637	20240626	102300	26079254	1921	1921	1921	1921	0
638	20240626	102200	26079254	1921	1921	1921	1921	0
639	20240626	102100	26079254	1921	1921	1921	1921	0
640	20240626	102000	26079254	1921	1921	1921	1921	2
641	20240626	101900	26075412	1906	1906	1906	1906	0
642	20240626	101800	26075412	1906	1906	1906	1906	0
643	20240626	101700	26075412	1906	1910	1910	1906	61
644	20240626	101600	25959102	1924	1924	1924	1924	0
645	20240626	101500	25959102	1924	1924	1924	1924	0
646	20240626	101400	25959102	1924	1924	1924	1924	0
647	20240626	101300	25959102	1924	1924	1924	1924	0
648	20240626	101200	25959102	1924	1924	1924	1924	0
649	20240626	101100	25959102	1924	1924	1924	1924	0
650	20240626	101000	25959102	1924	1924	1924	1924	58
651	20240626	100900	25847510	1906	1906	1906	1906	468
652	20240626	100800	24955502	1906	1906	1906	1906	8
653	20240626	100700	24940254	1905	1905	1905	1905	106
654	20240626	100600	24738324	1906	1906	1906	1906	1024
655	20240626	100500	22786580	1910	1910	1910	1910	1
656	20240626	100400	22784670	1912	1911	1912	1911	500
657	20240626	100300	21828680	1910	1910	1910	1910	51
658	20240626	100200	21731270	1912	1911	1912	1909	662
659	20240626	100100	20467244	1912	1921	1921	1912	778
660	20240626	100000	18979246	1925	1925	1925	1925	6
661	20240626	095900	18967696	1925	1925	1925	1925	0
662	20240626	095800	18967696	1925	1925	1925	1925	0
663	20240626	095700	18967696	1925	1925	1925	1925	1
664	20240626	095600	18965771	1925	1925	1925	1925	4
665	20240626	095500	18958071	1915	1915	1915	1915	900
666	20240626	095400	17234571	1915	1915	1915	1915	1
667	20240626	095300	17232656	1915	1915	1915	1915	0
668	20240626	095200	17232656	1915	1918	1918	1915	297
669	20240626	095100	16663464	1925	1925	1925	1925	5
670	20240626	095000	16653839	1917	1918	1918	1917	805
671	20240626	094900	15110107	1920	1920	1920	1920	292
672	20240626	094800	14549467	1920	1920	1920	1920	0
673	20240626	094700	14549467	1920	1920	1920	1920	0
674	20240626	094600	14549467	1920	1920	1920	1920	1708
675	20240626	094500	11270107	1933	1933	1933	1933	0
676	20240626	094400	11270107	1933	1933	1933	1933	12
677	20240626	094300	11246911	1927	1927	1927	1927	188
678	20240626	094200	10884635	1925	1926	1927	1925	55
679	20240626	094100	10778755	1925	1925	1925	1925	0
680	20240626	094000	10778755	1925	1925	1925	1925	0
681	20240626	093900	10778755	1925	1926	1926	1925	441
682	20240626	093800	9929489	1926	1926	1926	1926	0
683	20240626	093700	9929489	1926	1926	1926	1926	0
684	20240626	093600	9929489	1926	1926	1926	1926	0
685	20240626	093500	9929489	1926	1926	1926	1926	0
686	20240626	093400	9929489	1926	1918	1926	1918	2
687	20240626	093300	9925645	1917	1917	1917	1917	0
688	20240626	093200	9925645	1917	1919	1919	1917	544
689	20240626	093100	8882675	1920	1920	1920	1920	0
690	20240626	093000	8882675	1920	1920	1920	1920	0
691	20240626	092900	8882675	1920	1920	1920	1920	0
692	20240626	092800	8882675	1920	1925	1925	1920	877
693	20240626	092700	7197287	1945	1945	1945	1945	0
694	20240626	092600	7197287	1945	1938	1945	1938	100
695	20240626	092500	7003167	1939	1935	1939	1935	45
696	20240626	092400	6915973	1916	1922	1922	1916	150
697	20240626	092300	6628289	1945	1945	1945	1945	0
698	20240626	092200	6628289	1945	1945	1945	1945	0
699	20240626	092100	6628289	1945	1921	1945	1921	49
700	20240626	092000	6533393	1946	1946	1946	1946	0
701	20240626	091900	6533393	1946	1946	1946	1946	50
702	20240626	091800	6436093	1954	1954	1954	1954	0
703	20240626	091700	6436093	1954	1954	1954	1954	0
704	20240626	091600	6436093	1954	1954	1954	1954	0
705	20240626	091500	6436093	1954	1954	1954	1954	0
706	20240626	091400	6436093	1954	1954	1954	1954	0
707	20240626	091300	6436093	1954	1920	1954	1919	62
708	20240626	091200	6316765	1919	1919	1919	1919	10
709	20240626	091100	6297575	1919	1919	1919	1919	1
710	20240626	091000	6295656	1958	1943	1959	1940	96
711	20240626	090900	6108221	1943	1914	1943	1914	628
712	20240626	090800	4902046	1918	1918	1918	1918	0
713	20240626	090700	4902046	1918	1918	1918	1918	213
714	20240626	090600	4493512	1918	1918	1918	1918	2243
715	20240626	090500	191438	1919	1921	1921	1919	6
716	20240626	090400	179918	1925	1923	1925	1923	3
717	20240626	090300	174146	1922	1918	1922	1918	12
718	20240626	090200	151122	1958	1968	1968	1918	25
719	20240626	090100	102864	1970	1939	1970	1939	33
720	20240626	090000	38598	1930	1929	1930	1929	20