KissMeData/347860/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	211300	790617967	1872	1872	1872	1872	3571
3	20240620	211200	790617967	1872	1872	1872	1872	0
4	20240620	211100	790617967	1872	1872	1872	1872	0
5	20240620	211000	790617967	1872	1872	1872	1872	0
6	20240620	210900	790617967	1872	1872	1872	1872	0
7	20240620	210800	790617967	1872	1872	1872	1872	0
8	20240620	210700	790617967	1872	1872	1872	1872	0
9	20240620	210600	790617967	1872	1872	1872	1872	0
10	20240620	210500	790617967	1872	1872	1872	1872	0
11	20240620	210400	790617967	1872	1872	1872	1872	0
12	20240620	210300	790617967	1872	1872	1872	1872	0
13	20240620	210200	790617967	1872	1872	1872	1872	0
14	20240620	210100	790617967	1872	1872	1872	1872	0
15	20240620	210000	790617967	1872	1872	1872	1872	0
16	20240620	205900	790617967	1872	1872	1872	1872	0
17	20240620	205800	790617967	1872	1872	1872	1872	0
18	20240620	205700	790617967	1872	1872	1872	1872	0
19	20240620	205600	790617967	1872	1872	1872	1872	0
20	20240620	205500	790617967	1872	1872	1872	1872	0
21	20240620	205400	790617967	1872	1872	1872	1872	0
22	20240620	205300	790617967	1872	1872	1872	1872	0
23	20240620	205200	790617967	1872	1872	1872	1872	0
24	20240620	205100	790617967	1872	1872	1872	1872	0
25	20240620	205000	790617967	1872	1872	1872	1872	0
26	20240620	204900	790617967	1872	1872	1872	1872	0
27	20240620	204800	790617967	1872	1872	1872	1872	0
28	20240620	204700	790617967	1872	1872	1872	1872	0
29	20240620	204600	790617967	1872	1872	1872	1872	0
30	20240620	204500	790617967	1872	1872	1872	1872	0
31	20240620	204400	790617967	1872	1872	1872	1872	0
32	20240620	204300	790617967	1872	1872	1872	1872	3571
33	20240620	204200	790617967	1872	1872	1872	1872	0
34	20240620	204100	790617967	1872	1872	1872	1872	0
35	20240620	204000	790617967	1872	1872	1872	1872	0
36	20240620	203900	790617967	1872	1872	1872	1872	0
37	20240620	203800	790617967	1872	1872	1872	1872	0
38	20240620	203700	790617967	1872	1872	1872	1872	0
39	20240620	203600	790617967	1872	1872	1872	1872	0
40	20240620	203500	790617967	1872	1872	1872	1872	0
41	20240620	203400	790617967	1872	1872	1872	1872	0
42	20240620	203300	790617967	1872	1872	1872	1872	0
43	20240620	203200	790617967	1872	1872	1872	1872	0
44	20240620	203100	790617967	1872	1872	1872	1872	0
45	20240620	203000	790617967	1872	1872	1872	1872	0
46	20240620	202900	790617967	1872	1872	1872	1872	0
47	20240620	202800	790617967	1872	1872	1872	1872	0
48	20240620	202700	790617967	1872	1872	1872	1872	0
49	20240620	202600	790617967	1872	1872	1872	1872	0
50	20240620	202500	790617967	1872	1872	1872	1872	0
51	20240620	202400	790617967	1872	1872	1872	1872	0
52	20240620	202300	790617967	1872	1872	1872	1872	0
53	20240620	202200	790617967	1872	1872	1872	1872	0
54	20240620	202100	790617967	1872	1872	1872	1872	0
55	20240620	202000	790617967	1872	1872	1872	1872	0
56	20240620	201900	790617967	1872	1872	1872	1872	0
57	20240620	201800	790617967	1872	1872	1872	1872	0
58	20240620	201700	790617967	1872	1872	1872	1872	0
59	20240620	201600	790617967	1872	1872	1872	1872	0
60	20240620	201500	790617967	1872	1872	1872	1872	0
61	20240620	201400	790617967	1872	1872	1872	1872	0
62	20240620	201300	790617967	1872	1872	1872	1872	3571
63	20240620	201200	790617967	1872	1872	1872	1872	0
64	20240620	201100	790617967	1872	1872	1872	1872	0
65	20240620	201000	790617967	1872	1872	1872	1872	0
66	20240620	200900	790617967	1872	1872	1872	1872	0
67	20240620	200800	790617967	1872	1872	1872	1872	0
68	20240620	200700	790617967	1872	1872	1872	1872	0
69	20240620	200600	790617967	1872	1872	1872	1872	0
70	20240620	200500	790617967	1872	1872	1872	1872	0
71	20240620	200400	790617967	1872	1872	1872	1872	0
72	20240620	200300	790617967	1872	1872	1872	1872	0
73	20240620	200200	790617967	1872	1872	1872	1872	0
74	20240620	200100	790617967	1872	1872	1872	1872	0
75	20240620	200000	790617967	1872	1872	1872	1872	0
76	20240620	195900	790617967	1872	1872	1872	1872	0
77	20240620	195800	790617967	1872	1872	1872	1872	0
78	20240620	195700	790617967	1872	1872	1872	1872	0
79	20240620	195600	790617967	1872	1872	1872	1872	0
80	20240620	195500	790617967	1872	1872	1872	1872	0
81	20240620	195400	790617967	1872	1872	1872	1872	0
82	20240620	195300	790617967	1872	1872	1872	1872	0
83	20240620	195200	790617967	1872	1872	1872	1872	0
84	20240620	195100	790617967	1872	1872	1872	1872	0
85	20240620	195000	790617967	1872	1872	1872	1872	0
86	20240620	194900	790617967	1872	1872	1872	1872	0
87	20240620	194800	790617967	1872	1872	1872	1872	0
88	20240620	194700	790617967	1872	1872	1872	1872	0
89	20240620	194600	790617967	1872	1872	1872	1872	0
90	20240620	194500	790617967	1872	1872	1872	1872	0
91	20240620	194400	790617967	1872	1872	1872	1872	0
92	20240620	194300	790617967	1872	1872	1872	1872	3571
93	20240620	194200	790617967	1872	1872	1872	1872	0
94	20240620	194100	790617967	1872	1872	1872	1872	0
95	20240620	194000	790617967	1872	1872	1872	1872	0
96	20240620	193900	790617967	1872	1872	1872	1872	0
97	20240620	193800	790617967	1872	1872	1872	1872	0
98	20240620	193700	790617967	1872	1872	1872	1872	0
99	20240620	193600	790617967	1872	1872	1872	1872	0
100	20240620	193500	790617967	1872	1872	1872	1872	0
101	20240620	193400	790617967	1872	1872	1872	1872	0
102	20240620	193300	790617967	1872	1872	1872	1872	0
103	20240620	193200	790617967	1872	1872	1872	1872	0
104	20240620	193100	790617967	1872	1872	1872	1872	0
105	20240620	193000	790617967	1872	1872	1872	1872	0
106	20240620	192900	790617967	1872	1872	1872	1872	0
107	20240620	192800	790617967	1872	1872	1872	1872	0
108	20240620	192700	790617967	1872	1872	1872	1872	0
109	20240620	192600	790617967	1872	1872	1872	1872	0
110	20240620	192500	790617967	1872	1872	1872	1872	0
111	20240620	192400	790617967	1872	1872	1872	1872	0
112	20240620	192300	790617967	1872	1872	1872	1872	0
113	20240620	192200	790617967	1872	1872	1872	1872	0
114	20240620	192100	790617967	1872	1872	1872	1872	0
115	20240620	192000	790617967	1872	1872	1872	1872	0
116	20240620	191900	790617967	1872	1872	1872	1872	0
117	20240620	191800	790617967	1872	1872	1872	1872	0
118	20240620	191700	790617967	1872	1872	1872	1872	0
119	20240620	191600	790617967	1872	1872	1872	1872	0
120	20240620	191500	790617967	1872	1872	1872	1872	0
121	20240620	191400	790617967	1872	1872	1872	1872	0
122	20240620	191300	790617967	1872	1872	1872	1872	3571
123	20240620	191200	790617967	1872	1872	1872	1872	0
124	20240620	191100	790617967	1872	1872	1872	1872	0
125	20240620	191000	790617967	1872	1872	1872	1872	0
126	20240620	190900	790617967	1872	1872	1872	1872	0
127	20240620	190800	790617967	1872	1872	1872	1872	0
128	20240620	190700	790617967	1872	1872	1872	1872	0
129	20240620	190600	790617967	1872	1872	1872	1872	0
130	20240620	190500	790617967	1872	1872	1872	1872	0
131	20240620	190400	790617967	1872	1872	1872	1872	0
132	20240620	190300	790617967	1872	1872	1872	1872	0
133	20240620	190200	790617967	1872	1872	1872	1872	0
134	20240620	190100	790617967	1872	1872	1872	1872	0
135	20240620	190000	790617967	1872	1872	1872	1872	0
136	20240620	185900	790617967	1872	1872	1872	1872	0
137	20240620	185800	790617967	1872	1872	1872	1872	0
138	20240620	185700	790617967	1872	1872	1872	1872	0
139	20240620	185600	790617967	1872	1872	1872	1872	0
140	20240620	185500	790617967	1872	1872	1872	1872	0
141	20240620	185400	790617967	1872	1872	1872	1872	0
142	20240620	185300	790617967	1872	1872	1872	1872	0
143	20240620	185200	790617967	1872	1872	1872	1872	0
144	20240620	185100	790617967	1872	1872	1872	1872	0
145	20240620	185000	790617967	1872	1872	1872	1872	0
146	20240620	184900	790617967	1872	1872	1872	1872	0
147	20240620	184800	790617967	1872	1872	1872	1872	0
148	20240620	184700	790617967	1872	1872	1872	1872	0
149	20240620	184600	790617967	1872	1872	1872	1872	0
150	20240620	184500	790617967	1872	1872	1872	1872	0
151	20240620	184400	790617967	1872	1872	1872	1872	0
152	20240620	184300	790617967	1872	1872	1872	1872	3571
153	20240620	184200	790617967	1872	1872	1872	1872	0
154	20240620	184100	790617967	1872	1872	1872	1872	0
155	20240620	184000	790617967	1872	1872	1872	1872	0
156	20240620	183900	790617967	1872	1872	1872	1872	0
157	20240620	183800	790617967	1872	1872	1872	1872	0
158	20240620	183700	790617967	1872	1872	1872	1872	0
159	20240620	183600	790617967	1872	1872	1872	1872	0
160	20240620	183500	790617967	1872	1872	1872	1872	0
161	20240620	183400	790617967	1872	1872	1872	1872	0
162	20240620	183300	790617967	1872	1872	1872	1872	0
163	20240620	183200	790617967	1872	1872	1872	1872	0
164	20240620	183100	790617967	1872	1872	1872	1872	0
165	20240620	183000	790617967	1872	1872	1872	1872	0
166	20240620	182900	790617967	1872	1872	1872	1872	0
167	20240620	182800	790617967	1872	1872	1872	1872	0
168	20240620	182700	790617967	1872	1872	1872	1872	0
169	20240620	182600	790617967	1872	1872	1872	1872	0
170	20240620	182500	790617967	1872	1872	1872	1872	0
171	20240620	182400	790617967	1872	1872	1872	1872	0
172	20240620	182300	790617967	1872	1872	1872	1872	0
173	20240620	182200	790617967	1872	1872	1872	1872	0
174	20240620	182100	790617967	1872	1872	1872	1872	0
175	20240620	182000	790617967	1872	1872	1872	1872	0
176	20240620	181900	790617967	1872	1872	1872	1872	0
177	20240620	181800	790617967	1872	1872	1872	1872	0
178	20240620	181700	790617967	1872	1872	1872	1872	0
179	20240620	181600	790617967	1872	1872	1872	1872	0
180	20240620	181500	790617967	1872	1872	1872	1872	0
181	20240620	181400	790617967	1872	1872	1872	1872	0
182	20240620	181300	790617967	1872	1872	1872	1872	3571
183	20240620	181200	790617967	1872	1872	1872	1872	0
184	20240620	181100	790617967	1872	1872	1872	1872	0
185	20240620	181000	790617967	1872	1872	1872	1872	0
186	20240620	180900	790617967	1872	1872	1872	1872	0
187	20240620	180800	790617967	1872	1872	1872	1872	0
188	20240620	180700	790617967	1872	1872	1872	1872	0
189	20240620	180600	790617967	1872	1872	1872	1872	0
190	20240620	180500	790617967	1872	1872	1872	1872	0
191	20240620	180400	790617967	1872	1872	1872	1872	0
192	20240620	180300	790617967	1872	1872	1872	1872	0
193	20240620	180200	790617967	1872	1872	1872	1872	0
194	20240620	180100	790617967	1872	1872	1872	1872	0
195	20240620	180000	790617967	1872	1872	1872	1872	0
196	20240620	175900	790617967	1872	1872	1872	1872	0
197	20240620	175800	790617967	1872	1872	1872	1872	0
198	20240620	175700	790617967	1872	1872	1872	1872	0
199	20240620	175600	790617967	1872	1872	1872	1872	0
200	20240620	175500	790617967	1872	1872	1872	1872	0
201	20240620	175400	790617967	1872	1872	1872	1872	0
202	20240620	175300	790617967	1872	1872	1872	1872	0
203	20240620	175200	790617967	1872	1872	1872	1872	0
204	20240620	175100	790617967	1872	1872	1872	1872	0
205	20240620	175000	790617967	1872	1872	1872	1872	0
206	20240620	174900	790617967	1872	1872	1872	1872	0
207	20240620	174800	790617967	1872	1872	1872	1872	0
208	20240620	174700	790617967	1872	1872	1872	1872	0
209	20240620	174600	790617967	1872	1872	1872	1872	0
210	20240620	174500	790617967	1872	1872	1872	1872	0
211	20240620	174400	790617967	1872	1872	1872	1872	0
212	20240620	174300	790617967	1872	1872	1872	1872	3571
213	20240620	174200	790617967	1872	1872	1872	1872	0
214	20240620	174100	790617967	1872	1872	1872	1872	0
215	20240620	174000	790617967	1872	1872	1872	1872	0
216	20240620	173900	790617967	1872	1872	1872	1872	0
217	20240620	173800	790617967	1872	1872	1872	1872	0
218	20240620	173700	790617967	1872	1872	1872	1872	0
219	20240620	173600	790617967	1872	1872	1872	1872	0
220	20240620	173500	790617967	1872	1872	1872	1872	0
221	20240620	173400	790617967	1872	1872	1872	1872	0
222	20240620	173300	790617967	1872	1872	1872	1872	0
223	20240620	173200	790617967	1872	1872	1872	1872	0
224	20240620	173100	790617967	1872	1872	1872	1872	0
225	20240620	173000	790617967	1872	1872	1872	1872	0
226	20240620	172900	790617967	1872	1872	1872	1872	0
227	20240620	172800	790617967	1872	1872	1872	1872	0
228	20240620	172700	790617967	1872	1872	1872	1872	0
229	20240620	172600	790617967	1872	1872	1872	1872	0
230	20240620	172500	790617967	1872	1872	1872	1872	0
231	20240620	172400	790617967	1872	1872	1872	1872	0
232	20240620	172300	790617967	1872	1872	1872	1872	0
233	20240620	172200	790617967	1872	1872	1872	1872	0
234	20240620	172100	790617967	1872	1872	1872	1872	0
235	20240620	172000	790617967	1872	1872	1872	1872	0
236	20240620	171900	790617967	1872	1872	1872	1872	0
237	20240620	171800	790617967	1872	1872	1872	1872	0
238	20240620	171700	790617967	1872	1872	1872	1872	0
239	20240620	171600	790617967	1872	1872	1872	1872	0
240	20240620	171500	790617967	1872	1872	1872	1872	0
241	20240620	171400	790617967	1872	1872	1872	1872	0
242	20240620	171300	790617967	1872	1872	1872	1872	3571
243	20240620	171200	790617967	1872	1872	1872	1872	0
244	20240620	171100	790617967	1872	1872	1872	1872	0
245	20240620	171000	790617967	1872	1872	1872	1872	0
246	20240620	170900	790617967	1872	1872	1872	1872	0
247	20240620	170800	790617967	1872	1872	1872	1872	0
248	20240620	170700	790617967	1872	1872	1872	1872	0
249	20240620	170600	790617967	1872	1872	1872	1872	0
250	20240620	170500	790617967	1872	1872	1872	1872	0
251	20240620	170400	790617967	1872	1872	1872	1872	0
252	20240620	170300	790617967	1872	1872	1872	1872	0
253	20240620	170200	790617967	1872	1872	1872	1872	0
254	20240620	170100	790617967	1872	1872	1872	1872	0
255	20240620	170000	790617967	1872	1872	1872	1872	0
256	20240620	165900	790617967	1872	1872	1872	1872	0
257	20240620	165800	790617967	1872	1872	1872	1872	0
258	20240620	165700	790617967	1872	1872	1872	1872	0
259	20240620	165600	790617967	1872	1872	1872	1872	0
260	20240620	165500	790617967	1872	1872	1872	1872	0
261	20240620	165400	790617967	1872	1872	1872	1872	0
262	20240620	165300	790617967	1872	1872	1872	1872	0
263	20240620	165200	790617967	1872	1872	1872	1872	0
264	20240620	165100	790617967	1872	1872	1872	1872	0
265	20240620	165000	790617967	1872	1872	1872	1872	0
266	20240620	164900	790617967	1872	1872	1872	1872	0
267	20240620	164800	790617967	1872	1872	1872	1872	0
268	20240620	164700	790617967	1872	1872	1872	1872	0
269	20240620	164600	790617967	1872	1872	1872	1872	0
270	20240620	164500	790617967	1872	1872	1872	1872	0
271	20240620	164400	790617967	1872	1872	1872	1872	0
272	20240620	164300	790617967	1872	1872	1872	1872	3571
273	20240620	164200	790617967	1872	1872	1872	1872	0
274	20240620	164100	790617967	1872	1872	1872	1872	0
275	20240620	164000	790617967	1872	1872	1872	1872	0
276	20240620	163900	790617967	1872	1872	1872	1872	0
277	20240620	163800	790617967	1872	1872	1872	1872	0
278	20240620	163700	790617967	1872	1872	1872	1872	0
279	20240620	163600	790617967	1872	1872	1872	1872	0
280	20240620	163500	790617967	1872	1872	1872	1872	0
281	20240620	163400	790617967	1872	1872	1872	1872	0
282	20240620	163300	790617967	1872	1872	1872	1872	0
283	20240620	163200	790617967	1872	1872	1872	1872	0
284	20240620	163100	790617967	1872	1872	1872	1872	0
285	20240620	163000	790617967	1872	1872	1872	1872	0
286	20240620	162900	790617967	1872	1872	1872	1872	0
287	20240620	162800	790617967	1872	1872	1872	1872	0
288	20240620	162700	790617967	1872	1872	1872	1872	0
289	20240620	162600	790617967	1872	1872	1872	1872	0
290	20240620	162500	790617967	1872	1872	1872	1872	0
291	20240620	162400	790617967	1872	1872	1872	1872	0
292	20240620	162300	790617967	1872	1872	1872	1872	0
293	20240620	162200	790617967	1872	1872	1872	1872	0
294	20240620	162100	790617967	1872	1872	1872	1872	0
295	20240620	162000	790617967	1872	1872	1872	1872	0
296	20240620	161900	790617967	1872	1872	1872	1872	0
297	20240620	161800	790617967	1872	1872	1872	1872	0
298	20240620	161700	790617967	1872	1872	1872	1872	0
299	20240620	161600	790617967	1872	1872	1872	1872	0
300	20240620	161500	790617967	1872	1872	1872	1872	0
301	20240620	161400	790617967	1872	1872	1872	1872	0
302	20240620	161300	790617967	1872	1872	1872	1872	3571
303	20240620	161200	790617967	1872	1872	1872	1872	0
304	20240620	161100	790617967	1872	1872	1872	1872	0
305	20240620	161000	790617967	1872	1872	1872	1872	0
306	20240620	160900	790617967	1872	1872	1872	1872	0
307	20240620	160800	790617967	1872	1872	1872	1872	0
308	20240620	160700	790617967	1872	1872	1872	1872	0
309	20240620	160600	790617967	1872	1872	1872	1872	0
310	20240620	160500	790617967	1872	1872	1872	1872	0
311	20240620	160400	790617967	1872	1872	1872	1872	0
312	20240620	160300	790617967	1872	1872	1872	1872	0
313	20240620	160200	790617967	1872	1872	1872	1872	0
314	20240620	160100	790617967	1872	1872	1872	1872	0
315	20240620	160000	790617967	1872	1872	1872	1872	0
316	20240620	155900	790617967	1872	1872	1872	1872	0
317	20240620	155800	790617967	1872	1872	1872	1872	0
318	20240620	155700	790617967	1872	1872	1872	1872	0
319	20240620	155600	790617967	1872	1872	1872	1872	0
320	20240620	155500	790617967	1872	1872	1872	1872	0
321	20240620	155400	790617967	1872	1872	1872	1872	0
322	20240620	155300	790617967	1872	1872	1872	1872	0
323	20240620	155200	790617967	1872	1872	1872	1872	0
324	20240620	155100	790617967	1872	1872	1872	1872	0
325	20240620	155000	790617967	1872	1872	1872	1872	0
326	20240620	154900	790617967	1872	1872	1872	1872	0
327	20240620	154800	790617967	1872	1872	1872	1872	0
328	20240620	154700	790617967	1872	1872	1872	1872	0
329	20240620	154600	790617967	1872	1872	1872	1872	0
330	20240620	154500	790617967	1872	1872	1872	1872	0
331	20240620	154400	790617967	1872	1872	1872	1872	0
332	20240620	154300	790617967	1872	1872	1872	1872	3571
333	20240620	154200	790617967	1872	1872	1872	1872	0
334	20240620	154100	790617967	1872	1872	1872	1872	0
335	20240620	154000	790617967	1872	1872	1872	1872	0
336	20240620	153900	790617967	1872	1872	1872	1872	0
337	20240620	153800	790617967	1872	1872	1872	1872	0
338	20240620	153700	790617967	1872	1872	1872	1872	0
339	20240620	153600	790617967	1872	1872	1872	1872	0
340	20240620	153500	790617967	1872	1872	1872	1872	0
341	20240620	153400	790617967	1872	1872	1872	1872	0
342	20240620	153300	790617967	1872	1872	1872	1872	0
343	20240620	153200	790617967	1872	1872	1872	1872	0
344	20240620	153100	790617967	1872	1872	1872	1872	0
345	20240620	153000	790617967	1872	1872	1872	1872	3571
346	20240620	152900	783933055	1888	1888	1888	1888	0
347	20240620	152800	783933055	1888	1888	1888	1888	0
348	20240620	152700	783933055	1888	1888	1888	1888	0
349	20240620	152600	783933055	1888	1888	1888	1888	0
350	20240620	152500	783933055	1888	1888	1888	1888	0
351	20240620	152400	783933055	1888	1888	1888	1888	0
352	20240620	152300	783933055	1888	1888	1888	1888	0
353	20240620	152200	783933055	1888	1888	1888	1888	0
354	20240620	152100	783933055	1888	1888	1888	1888	0
355	20240620	152000	783933055	1888	1888	1888	1888	0
356	20240620	151900	783933055	1888	1875	1890	1875	547
357	20240620	151800	782906316	1879	1895	1895	1879	2620
358	20240620	151700	777961071	1897	1889	1897	1889	118
359	20240620	151600	777738145	1889	1890	1898	1889	2912
360	20240620	151500	772236257	1890	1891	1898	1890	364
361	20240620	151400	771547379	1891	1895	1899	1891	524
362	20240620	151300	770554807	1895	1882	1895	1882	394
363	20240620	151200	769809945	1882	1890	1890	1882	1960
364	20240620	151100	766105721	1890	1887	1890	1887	1375
365	20240620	151000	763507152	1879	1870	1879	1866	463
366	20240620	150900	762640538	1885	1891	1891	1870	2281
367	20240620	150800	758361096	1891	1890	1891	1889	604
368	20240620	150700	757219606	1891	1881	1900	1878	22411
369	20240620	150600	714927192	1853	1885	1885	1852	6838
370	20240620	150500	702090743	1885	1885	1885	1884	1159
371	20240620	150400	699906112	1885	1891	1891	1885	2738
372	20240620	150300	694743514	1892	1898	1898	1892	558
373	20240620	150200	693685586	1898	1903	1903	1898	1532
374	20240620	150100	690775656	1903	1904	1904	1902	125
375	20240620	150000	690537863	1907	1901	1907	1900	1457
376	20240620	145900	687768575	1901	1908	1908	1901	15
377	20240620	145800	687739972	1897	1910	1910	1896	8028
378	20240620	145700	672508354	1901	1910	1910	1900	572
379	20240620	145600	671420097	1910	1910	1910	1900	722
380	20240620	145500	670043356	1906	1918	1924	1906	3244
381	20240620	145400	663841071	1923	1919	1929	1918	2719
382	20240620	145300	658602328	1918	1916	1929	1906	1103
383	20240620	145200	656479277	1920	1905	1931	1905	3526
384	20240620	145100	649700031	1905	1907	1907	1905	1238
385	20240620	145000	647341621	1908	1910	1911	1905	1792
386	20240620	144900	643922895	1908	1918	1918	1907	1604
387	20240620	144800	640862344	1920	1908	1920	1907	2920
388	20240620	144700	635276815	1907	1920	1927	1907	7167
389	20240620	144600	621523112	1929	1927	1932	1913	5145
390	20240620	144500	611604718	1930	1928	1930	1900	5743
391	20240620	144400	600617452	1930	1913	1930	1910	8209
392	20240620	144300	584826347	1912	1901	1915	1900	6806
393	20240620	144200	571829067	1901	1891	1912	1891	7156
394	20240620	144100	558234756	1891	1880	1891	1880	6077
395	20240620	144000	546771786	1880	1875	1880	1862	8135
396	20240620	143900	531520637	1875	1872	1875	1865	2530
397	20240620	143800	526782760	1872	1869	1872	1868	4287
398	20240620	143700	518765348	1870	1862	1871	1862	5107
399	20240620	143600	509232550	1862	1860	1862	1860	2010
400	20240620	143500	505491644	1860	1859	1860	1855	4375
401	20240620	143400	497356237	1839	1842	1859	1839	7827
402	20240620	143300	482849788	1848	1840	1848	1839	1403
403	20240620	143200	480260333	1831	1831	1831	1831	2
404	20240620	143100	480256671	1835	1832	1835	1832	3652
405	20240620	143000	473559474	1832	1830	1832	1830	21
406	20240620	142900	473521040	1830	1830	1830	1830	200
407	20240620	142800	473155040	1830	1827	1830	1827	1694
408	20240620	142700	470060087	1827	1831	1831	1827	86
409	20240620	142600	469902791	1831	1831	1831	1831	30
410	20240620	142500	469847861	1827	1827	1827	1827	75
411	20240620	142400	469710836	1827	1827	1827	1827	500
412	20240620	142300	468797336	1827	1827	1827	1827	0
413	20240620	142200	468797336	1827	1827	1827	1827	30
414	20240620	142100	468742526	1827	1827	1827	1827	0
415	20240620	142000	468742526	1827	1827	1827	1827	37
416	20240620	141900	468674927	1827	1827	1827	1826	154
417	20240620	141800	468393573	1827	1827	1827	1827	1
418	20240620	141700	468391746	1826	1826	1826	1826	0
419	20240620	141600	468391746	1826	1826	1826	1826	0
420	20240620	141500	468391746	1826	1826	1826	1826	1
421	20240620	141400	468389920	1826	1830	1830	1826	2000
422	20240620	141300	464736381	1832	1831	1832	1830	846
423	20240620	141200	463187636	1832	1832	1832	1832	7
424	20240620	141100	463174812	1831	1831	1831	1831	886
425	20240620	141000	461552546	1831	1831	1831	1831	1
426	20240620	140900	461550715	1831	1831	1831	1831	0
427	20240620	140800	461550715	1831	1830	1831	1830	207
428	20240620	140700	461171847	1830	1831	1831	1827	1981
429	20240620	140600	457547490	1832	1834	1834	1832	159
430	20240620	140500	457256096	1833	1833	1833	1833	100
431	20240620	140400	457072796	1834	1834	1834	1834	0
432	20240620	140300	457072796	1834	1834	1834	1834	5
433	20240620	140200	457063626	1834	1834	1834	1834	0
434	20240620	140100	457063626	1834	1834	1834	1833	13
435	20240620	140000	457039794	1834	1834	1834	1831	39
436	20240620	135900	456968376	1831	1834	1834	1831	863
437	20240620	135800	455385805	1834	1831	1834	1831	29
438	20240620	135700	455332703	1831	1831	1831	1831	57
439	20240620	135600	455228336	1832	1831	1832	1831	66
440	20240620	135500	455107489	1831	1834	1834	1831	281
441	20240620	135400	454592972	1831	1832	1832	1831	96
442	20240620	135300	454417156	1834	1831	1834	1831	92
443	20240620	135200	454248659	1831	1834	1834	1831	31
444	20240620	135100	454191889	1834	1831	1834	1831	917
445	20240620	135000	452512542	1831	1832	1833	1831	246
446	20240620	134900	452062035	1832	1832	1832	1831	44
447	20240620	134800	451981455	1831	1831	1831	1830	455
448	20240620	134700	451148379	1831	1831	1831	1831	58
449	20240620	134600	451042181	1834	1830	1834	1830	29
450	20240620	134500	450989107	1834	1830	1834	1830	577
451	20240620	134400	449931177	1830	1830	1832	1830	702
452	20240620	134300	448646409	1830	1834	1834	1830	191
453	20240620	134200	448296859	1834	1830	1834	1830	741
454	20240620	134100	446938922	1829	1829	1829	1829	37
455	20240620	134000	446871249	1829	1828	1829	1828	56
456	20240620	133900	446768853	1827	1826	1827	1826	57
457	20240620	133800	446664742	1826	1826	1826	1826	28
458	20240620	133700	446613614	1826	1826	1826	1826	57
459	20240620	133600	446509532	1825	1824	1825	1824	57
460	20240620	133500	446405535	1824	1824	1824	1824	28
461	20240620	133400	446354463	1824	1824	1824	1824	57
462	20240620	133300	446250495	1824	1824	1825	1824	764
463	20240620	133200	444856453	1825	1827	1834	1825	146
464	20240620	133100	444589979	1827	1828	1828	1827	534
465	20240620	133000	443613852	1827	1844	1844	1825	4445
466	20240620	132900	435486779	1833	1833	1833	1833	34
467	20240620	132800	435424457	1833	1833	1833	1833	65
468	20240620	132700	435305312	1844	1832	1844	1832	60
469	20240620	132600	435195327	1844	1844	1844	1832	34
470	20240620	132500	435132967	1844	1832	1844	1832	261
471	20240620	132400	434654767	1832	1832	1832	1832	80
472	20240620	132300	434508207	1832	1844	1844	1832	31
473	20240620	132200	434451379	1831	1838	1845	1831	68
474	20240620	132100	434326746	1830	1834	1834	1829	2238
475	20240620	132000	430226637	1834	1834	1834	1834	28
476	20240620	131900	430175285	1834	1834	1834	1834	57
477	20240620	131800	430070747	1834	1834	1834	1834	106
478	20240620	131700	429876343	1834	1836	1837	1834	61
479	20240620	131600	429764400	1834	1834	1834	1834	57
480	20240620	131500	429659862	1834	1834	1834	1834	57
481	20240620	131400	429555324	1834	1835	1836	1834	250
482	20240620	131300	429096381	1833	1836	1836	1833	228
483	20240620	131200	428678182	1834	1835	1835	1834	57
484	20240620	131100	428573641	1835	1834	1835	1834	149
485	20240620	131000	428300372	1834	1834	1834	1834	84
486	20240620	130900	428146316	1834	1833	1835	1833	50
487	20240620	130800	428054663	1834	1834	1834	1834	9
488	20240620	130700	428038157	1833	1834	1834	1833	57
489	20240620	130600	427933672	1833	1833	1836	1833	396
490	20240620	130500	427207796	1834	1836	1836	1834	81
491	20240620	130400	427059236	1834	1834	1836	1834	63
492	20240620	130300	426943680	1836	1837	1837	1834	272
493	20240620	130200	426444175	1837	1837	1837	1837	28
494	20240620	130100	426392739	1837	1836	1847	1836	65
495	20240620	130000	426273314	1837	1837	1847	1837	58
496	20240620	125900	426166758	1848	1848	1850	1848	675
497	20240620	125800	424918414	1848	1841	1848	1841	1300
498	20240620	125700	422517907	1840	1837	1840	1837	8
499	20240620	125600	422503202	1837	1836	1837	1836	1012
500	20240620	125500	420644168	1836	1836	1836	1836	0
501	20240620	125400	420644168	1836	1836	1836	1836	3
502	20240620	125300	420638660	1836	1836	1836	1836	102
503	20240620	125200	420451388	1836	1832	1836	1832	1092
504	20240620	125100	418450444	1832	1835	1835	1832	925
505	20240620	125000	416755495	1837	1837	1837	1835	136
506	20240620	124900	416505875	1836	1837	1837	1836	51
507	20240620	124800	416412229	1838	1838	1838	1838	8
508	20240620	124700	416397525	1838	1838	1838	1838	3
509	20240620	124600	416392011	1836	1838	1838	1836	43
510	20240620	124500	416313037	1839	1835	1839	1835	132
511	20240620	124400	416070801	1839	1838	1839	1838	130
512	20240620	124300	415831855	1838	1838	1838	1838	377
513	20240620	124200	415138929	1838	1838	1838	1836	367
514	20240620	124100	414465089	1837	1839	1839	1837	141
515	20240620	124000	414206062	1837	1839	1839	1837	40
516	20240620	123900	414132562	1840	1838	1840	1838	125
517	20240620	123800	413902802	1840	1839	1840	1839	147
518	20240620	123700	413632362	1840	1840	1840	1840	0
519	20240620	123600	413632362	1840	1840	1840	1840	0
520	20240620	123500	413632362	1840	1840	1840	1840	205
521	20240620	123400	413255162	1840	1839	1840	1839	986
522	20240620	123300	411441469	1840	1840	1840	1840	0
523	20240620	123200	411441469	1840	1840	1840	1840	9
524	20240620	123100	411424909	1840	1840	1840	1840	2
525	20240620	123000	411421229	1840	1834	1841	1834	634
526	20240620	122900	410258428	1841	1835	1841	1835	100
527	20240620	122800	410074334	1841	1841	1841	1841	300
528	20240620	122700	409522034	1841	1841	1841	1841	104
529	20240620	122600	409330570	1841	1841	1841	1841	37
530	20240620	122500	409262453	1841	1840	1841	1840	1003
531	20240620	122400	407416930	1840	1840	1840	1840	529
532	20240620	122300	406443570	1835	1842	1842	1835	303
533	20240620	122200	405887551	1834	1840	1842	1834	143
534	20240620	122100	405625025	1835	1835	1835	1835	640
535	20240620	122000	404450625	1843	1841	1843	1841	201
536	20240620	121900	404080380	1843	1843	1843	1843	32
537	20240620	121800	404021404	1843	1843	1843	1843	0
538	20240620	121700	404021404	1843	1843	1843	1843	1
539	20240620	121600	404019561	1843	1843	1843	1843	3
540	20240620	121500	404014032	1838	1831	1838	1830	2519
541	20240620	121400	399401752	1829	1829	1829	1829	33
542	20240620	121300	399341395	1831	1831	1831	1830	811
543	20240620	121200	397857203	1831	1832	1832	1831	1393
544	20240620	121100	395306616	1831	1833	1833	1831	872
545	20240620	121000	393709616	1836	1836	1836	1836	2
546	20240620	120900	393705944	1836	1836	1836	1836	0
547	20240620	120800	393705944	1836	1836	1836	1836	2
548	20240620	120700	393702272	1831	1836	1836	1831	702
549	20240620	120600	392415288	1836	1836	1836	1836	2
550	20240620	120500	392411616	1836	1836	1836	1836	0
551	20240620	120400	392411616	1836	1836	1836	1836	1417
552	20240620	120300	389810004	1836	1836	1836	1836	100
553	20240620	120200	389626404	1840	1840	1840	1837	189
554	20240620	120100	389279181	1838	1841	1841	1838	2425
555	20240620	120000	384817123	1841	1843	1843	1841	101
556	20240620	115900	384631150	1841	1844	1845	1841	3369
557	20240620	115800	378422922	1845	1845	1845	1845	331
558	20240620	115700	377812227	1845	1846	1846	1845	228
559	20240620	115600	377391494	1847	1847	1847	1847	104
560	20240620	115500	377199406	1846	1847	1850	1846	1066
561	20240620	115400	375231539	1850	1850	1850	1850	0
562	20240620	115300	375231539	1850	1848	1850	1848	1190
563	20240620	115200	373032193	1848	1848	1848	1845	246
564	20240620	115100	372577645	1848	1844	1848	1844	7
565	20240620	115000	372564717	1848	1848	1848	1843	326
566	20240620	114900	371963728	1848	1848	1848	1843	429
567	20240620	114800	371172831	1848	1848	1848	1848	0
568	20240620	114700	371172831	1848	1848	1848	1848	10
569	20240620	114600	371154351	1848	1847	1848	1847	439
570	20240620	114500	370343476	1847	1846	1847	1846	43
571	20240620	114400	370264065	1847	1845	1847	1840	592
572	20240620	114300	369172302	1845	1844	1845	1844	1342
573	20240620	114200	366697642	1844	1844	1844	1844	17
574	20240620	114100	366666294	1844	1844	1844	1844	321
575	20240620	114000	366074370	1844	1843	1844	1843	44
576	20240620	113900	365993248	1844	1844	1844	1843	17
577	20240620	113800	365961910	1844	1844	1844	1844	20
578	20240620	113700	365925030	1844	1844	1844	1844	5
579	20240620	113600	365915810	1844	1844	1844	1844	0
580	20240620	113500	365915810	1844	1844	1844	1844	35
581	20240620	113400	365851270	1844	1845	1845	1844	10
582	20240620	113300	365832825	1845	1845	1845	1845	0
583	20240620	113200	365832825	1845	1840	1845	1838	2247
584	20240620	113100	361698520	1840	1840	1840	1840	5
585	20240620	113000	361689320	1840	1838	1840	1838	7
586	20240620	112900	361676448	1840	1839	1840	1839	3
587	20240620	112800	361670929	1840	1839	1840	1839	7
588	20240620	112700	361658051	1840	1840	1840	1840	157
589	20240620	112600	361369171	1840	1840	1840	1840	1
590	20240620	112500	361367331	1837	1840	1840	1837	105
591	20240620	112400	361174361	1839	1839	1839	1839	1
592	20240620	112300	361172522	1840	1840	1840	1840	8
593	20240620	112200	361157802	1840	1840	1840	1840	308
594	20240620	112100	360591082	1840	1839	1840	1839	105
595	20240620	112000	360397982	1839	1839	1839	1839	5
596	20240620	111900	360388787	1839	1839	1839	1839	15
597	20240620	111800	360361202	1838	1841	1841	1838	257
598	20240620	111700	359888374	1842	1846	1846	1842	546
599	20240620	111600	358880630	1846	1846	1846	1846	0
600	20240620	111500	358880630	1846	1845	1846	1845	536
601	20240620	111400	357891611	1845	1845	1845	1845	5
602	20240620	111300	357882386	1842	1845	1845	1842	548
603	20240620	111200	356872412	1845	1843	1845	1843	505
604	20240620	111100	355941687	1843	1840	1843	1840	355
605	20240620	111000	355288472	1840	1840	1840	1840	18
606	20240620	110900	355255352	1840	1837	1840	1836	705
607	20240620	110800	353960814	1840	1840	1840	1840	4
608	20240620	110700	353953454	1840	1840	1840	1840	10
609	20240620	110600	353935054	1836	1843	1843	1836	918
610	20240620	110500	352247738	1838	1838	1838	1837	984
611	20240620	110400	350439192	1838	1838	1838	1838	0
612	20240620	110300	350439192	1838	1838	1838	1838	50
613	20240620	110200	350347292	1838	1838	1838	1838	656
614	20240620	110100	349141564	1840	1840	1840	1840	60
615	20240620	110000	349031164	1838	1838	1838	1838	548
616	20240620	105900	348023940	1838	1840	1840	1838	1369
617	20240620	105800	345507714	1840	1840	1840	1840	60
618	20240620	105700	345397314	1840	1840	1840	1840	0
619	20240620	105600	345397314	1840	1840	1840	1840	0
620	20240620	105500	345397314	1840	1845	1845	1840	766
621	20240620	105400	343987605	1845	1845	1845	1845	30
622	20240620	105300	343932255	1845	1845	1845	1845	0
623	20240620	105200	343932255	1845	1845	1845	1845	14
624	20240620	105100	343906425	1848	1846	1848	1846	2978
625	20240620	105000	338408835	1846	1848	1848	1846	53
626	20240620	104900	338310977	1849	1849	1849	1849	22
627	20240620	104800	338270299	1850	1854	1854	1850	533
628	20240620	104700	337282536	1854	1852	1854	1852	505
629	20240620	104600	336347266	1850	1855	1855	1850	3304
630	20240620	104500	330231728	1851	1852	1852	1851	41
631	20240620	104400	330155798	1858	1858	1858	1858	0
632	20240620	104300	330155798	1858	1858	1858	1858	5
633	20240620	104200	330146508	1851	1851	1851	1851	10
634	20240620	104100	330127998	1858	1859	1860	1856	6142
635	20240620	104000	318718594	1859	1856	1859	1856	3829
636	20240620	103900	311606115	1856	1849	1856	1849	3391
637	20240620	103800	305321558	1848	1848	1848	1848	32
638	20240620	103700	305262422	1848	1847	1848	1847	227
639	20240620	103600	304842941	1848	1848	1848	1848	969
640	20240620	103500	303052229	1848	1848	1848	1848	105
641	20240620	103400	302858189	1848	1843	1848	1843	3
642	20240620	103300	302852650	1849	1842	1849	1842	26
643	20240620	103200	302804709	1850	1849	1850	1849	7
644	20240620	103100	302791760	1842	1840	1848	1840	9641
645	20240620	103000	285018144	1840	1839	1840	1839	617
646	20240620	102900	283882897	1840	1840	1840	1840	2005
647	20240620	102800	280193697	1841	1838	1841	1838	4010
648	20240620	102700	272816556	1838	1833	1838	1832	203
649	20240620	102600	272444505	1835	1834	1835	1834	600
650	20240620	102500	271344005	1834	1834	1834	1834	20
651	20240620	102400	271307325	1834	1834	1834	1834	4
652	20240620	102300	271299989	1834	1831	1834	1829	1487
653	20240620	102200	268576963	1832	1833	1833	1831	4530
654	20240620	102100	260276745	1834	1836	1836	1834	1061
655	20240620	102000	258330789	1836	1837	1837	1836	5
656	20240620	101900	258321608	1838	1838	1838	1838	2
657	20240620	101800	258317932	1836	1836	1836	1835	612
658	20240620	101700	257194700	1836	1838	1839	1836	184
659	20240620	101600	256856834	1839	1839	1839	1839	301
660	20240620	101500	256303295	1839	1840	1840	1839	627
661	20240620	101400	255150241	1840	1842	1842	1840	207
662	20240620	101300	254769061	1842	1842	1842	1842	221
663	20240620	101200	254361979	1842	1841	1842	1841	402
664	20240620	101100	253621630	1842	1841	1842	1841	1005
665	20240620	101000	251770422	1842	1841	1842	1841	22
666	20240620	100900	251729900	1842	1842	1842	1842	13
667	20240620	100800	251705954	1842	1841	1842	1841	41
668	20240620	100700	251630472	1841	1840	1841	1840	88
669	20240620	100600	251468465	1834	1841	1841	1834	152
670	20240620	100500	251189662	1835	1838	1841	1835	10073
671	20240620	100400	232651510	1838	1838	1838	1838	0
672	20240620	100300	232651510	1838	1839	1839	1838	186
673	20240620	100200	232309467	1840	1840	1840	1840	15
674	20240620	100100	232281867	1840	1838	1840	1838	361
675	20240620	100000	231617748	1839	1832	1839	1832	1638
676	20240620	095900	228612292	1839	1839	1839	1832	841
677	20240620	095800	227070716	1835	1840	1841	1835	139
678	20240620	095700	226815145	1841	1840	1841	1835	50
679	20240620	095600	226723208	1841	1842	1842	1841	133
680	20240620	095500	226478279	1842	1832	1842	1831	1295
681	20240620	095400	224094770	1831	1832	1832	1831	23
682	20240620	095300	224052638	1832	1830	1832	1830	331
683	20240620	095200	223446626	1834	1840	1841	1834	165
684	20240620	095100	223143842	1841	1840	1841	1840	41
685	20240620	095000	223068363	1842	1841	1842	1841	500
686	20240620	094900	222147473	1841	1837	1842	1837	1002
687	20240620	094800	220302593	1842	1842	1842	1842	3
688	20240620	094700	220297067	1843	1830	1843	1830	1526
689	20240620	094600	217502148	1829	1829	1829	1829	1035
690	20240620	094500	215609133	1829	1829	1829	1829	96
691	20240620	094400	215433549	1829	1822	1829	1821	1272
692	20240620	094300	213116024	1823	1829	1829	1823	353
693	20240620	094200	212472025	1830	1829	1830	1829	200
694	20240620	094100	212106027	1830	1830	1831	1830	114
695	20240620	094000	211897297	1831	1831	1831	1830	209
696	20240620	093900	211514619	1831	1830	1831	1830	18
697	20240620	093800	211481662	1831	1830	1831	1821	237
698	20240620	093700	211048401	1831	1816	1832	1816	434
699	20240620	093600	210258188	1816	1816	1816	1815	1761
700	20240620	093500	207060705	1809	1810	1810	1809	6453
701	20240620	093400	195380937	1816	1816	1816	1810	2334
702	20240620	093300	191155471	1810	1817	1817	1810	15990
703	20240620	093200	162199077	1817	1821	1821	1817	2905
704	20240620	093100	156917445	1820	1826	1827	1820	3585
705	20240620	093000	150378726	1826	1826	1827	1826	190
706	20240620	092900	150031784	1831	1830	1831	1824	56
707	20240620	092800	149929448	1830	1824	1832	1824	1847
708	20240620	092700	146552202	1832	1824	1832	1824	360
709	20240620	092600	145893330	1824	1833	1833	1824	5906
710	20240620	092500	135079110	1833	1837	1838	1833	1198
711	20240620	092400	132882402	1837	1847	1847	1837	2986
712	20240620	092300	127388445	1847	1847	1847	1842	692
713	20240620	092200	126113246	1847	1842	1847	1842	481
714	20240620	092100	125227239	1842	1842	1842	1842	254
715	20240620	092000	124759371	1842	1855	1855	1842	10464
716	20240620	091900	105424591	1850	1855	1860	1849	3273
717	20240620	091800	99365341	1860	1860	1862	1849	6217
718	20240620	091700	87832603	1860	1858	1862	1858	1806
719	20240620	091600	84474288	1858	1850	1859	1850	1190
720	20240620	091500	82264301	1850	1859	1860	1849	1912
721	20240620	091400	78721006	1860	1850	1860	1850	995
722	20240620	091300	76878246	1850	1848	1850	1847	2390
723	20240620	091200	72459491	1849	1847	1849	1847	4067
724	20240620	091100	64944248	1848	1837	1849	1837	8551
725	20240620	091000	49211676	1837	1837	1838	1837	491
726	20240620	090900	48309707	1837	1831	1837	1831	465
727	20240620	090800	47456421	1831	1830	1832	1830	75
728	20240620	090700	47319048	1830	1830	1832	1830	730
729	20240620	090600	45983146	1822	1822	1830	1822	6904
730	20240620	090500	33404050	1822	1835	1835	1822	647
731	20240620	090400	32224572	1835	1836	1836	1825	349
732	20240620	090300	31586978	1830	1825	1830	1820	7340
733	20240620	090200	18166024	1821	1825	1826	1821	358
734	20240620	090100	17513151	1831	1831	1838	1831	4131
735	20240620	090000	9948291	1831	1810	1831	1810	5493