KissMeData/048550/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	192900	379611222	1900	1900	1900	1900	8561
3	20240620	192800	379611222	1900	1900	1900	1900	0
4	20240620	192700	379611222	1900	1900	1900	1900	0
5	20240620	192600	379611222	1900	1900	1900	1900	0
6	20240620	192500	379611222	1900	1900	1900	1900	0
7	20240620	192400	379611222	1900	1900	1900	1900	0
8	20240620	192300	379611222	1900	1900	1900	1900	0
9	20240620	192200	379611222	1900	1900	1900	1900	0
10	20240620	192100	379611222	1900	1900	1900	1900	0
11	20240620	192000	379611222	1900	1900	1900	1900	0
12	20240620	191900	379611222	1900	1900	1900	1900	0
13	20240620	191800	379611222	1900	1900	1900	1900	0
14	20240620	191700	379611222	1900	1900	1900	1900	0
15	20240620	191600	379611222	1900	1900	1900	1900	0
16	20240620	191500	379611222	1900	1900	1900	1900	0
17	20240620	191400	379611222	1900	1900	1900	1900	0
18	20240620	191300	379611222	1900	1900	1900	1900	0
19	20240620	191200	379611222	1900	1900	1900	1900	0
20	20240620	191100	379611222	1900	1900	1900	1900	0
21	20240620	191000	379611222	1900	1900	1900	1900	0
22	20240620	190900	379611222	1900	1900	1900	1900	0
23	20240620	190800	379611222	1900	1900	1900	1900	0
24	20240620	190700	379611222	1900	1900	1900	1900	0
25	20240620	190600	379611222	1900	1900	1900	1900	0
26	20240620	190500	379611222	1900	1900	1900	1900	0
27	20240620	190400	379611222	1900	1900	1900	1900	0
28	20240620	190300	379611222	1900	1900	1900	1900	0
29	20240620	190200	379611222	1900	1900	1900	1900	0
30	20240620	190100	379611222	1900	1900	1900	1900	0
31	20240620	190000	379611222	1900	1900	1900	1900	0
32	20240620	185900	379611222	1900	1900	1900	1900	8561
33	20240620	185800	379611222	1900	1900	1900	1900	0
34	20240620	185700	379611222	1900	1900	1900	1900	0
35	20240620	185600	379611222	1900	1900	1900	1900	0
36	20240620	185500	379611222	1900	1900	1900	1900	0
37	20240620	185400	379611222	1900	1900	1900	1900	0
38	20240620	185300	379611222	1900	1900	1900	1900	0
39	20240620	185200	379611222	1900	1900	1900	1900	0
40	20240620	185100	379611222	1900	1900	1900	1900	0
41	20240620	185000	379611222	1900	1900	1900	1900	0
42	20240620	184900	379611222	1900	1900	1900	1900	0
43	20240620	184800	379611222	1900	1900	1900	1900	0
44	20240620	184700	379611222	1900	1900	1900	1900	0
45	20240620	184600	379611222	1900	1900	1900	1900	0
46	20240620	184500	379611222	1900	1900	1900	1900	0
47	20240620	184400	379611222	1900	1900	1900	1900	0
48	20240620	184300	379611222	1900	1900	1900	1900	0
49	20240620	184200	379611222	1900	1900	1900	1900	0
50	20240620	184100	379611222	1900	1900	1900	1900	0
51	20240620	184000	379611222	1900	1900	1900	1900	0
52	20240620	183900	379611222	1900	1900	1900	1900	0
53	20240620	183800	379611222	1900	1900	1900	1900	0
54	20240620	183700	379611222	1900	1900	1900	1900	0
55	20240620	183600	379611222	1900	1900	1900	1900	0
56	20240620	183500	379611222	1900	1900	1900	1900	0
57	20240620	183400	379611222	1900	1900	1900	1900	0
58	20240620	183300	379611222	1900	1900	1900	1900	0
59	20240620	183200	379611222	1900	1900	1900	1900	0
60	20240620	183100	379611222	1900	1900	1900	1900	0
61	20240620	183000	379611222	1900	1900	1900	1900	0
62	20240620	182900	379611222	1900	1900	1900	1900	8561
63	20240620	182800	379611222	1900	1900	1900	1900	0
64	20240620	182700	379611222	1900	1900	1900	1900	0
65	20240620	182600	379611222	1900	1900	1900	1900	0
66	20240620	182500	379611222	1900	1900	1900	1900	0
67	20240620	182400	379611222	1900	1900	1900	1900	0
68	20240620	182300	379611222	1900	1900	1900	1900	0
69	20240620	182200	379611222	1900	1900	1900	1900	0
70	20240620	182100	379611222	1900	1900	1900	1900	0
71	20240620	182000	379611222	1900	1900	1900	1900	0
72	20240620	181900	379611222	1900	1900	1900	1900	0
73	20240620	181800	379611222	1900	1900	1900	1900	0
74	20240620	181700	379611222	1900	1900	1900	1900	0
75	20240620	181600	379611222	1900	1900	1900	1900	0
76	20240620	181500	379611222	1900	1900	1900	1900	0
77	20240620	181400	379611222	1900	1900	1900	1900	0
78	20240620	181300	379611222	1900	1900	1900	1900	0
79	20240620	181200	379611222	1900	1900	1900	1900	0
80	20240620	181100	379611222	1900	1900	1900	1900	0
81	20240620	181000	379611222	1900	1900	1900	1900	0
82	20240620	180900	379611222	1900	1900	1900	1900	0
83	20240620	180800	379611222	1900	1900	1900	1900	0
84	20240620	180700	379611222	1900	1900	1900	1900	0
85	20240620	180600	379611222	1900	1900	1900	1900	0
86	20240620	180500	379611222	1900	1900	1900	1900	0
87	20240620	180400	379611222	1900	1900	1900	1900	0
88	20240620	180300	379611222	1900	1900	1900	1900	0
89	20240620	180200	379611222	1900	1900	1900	1900	0
90	20240620	180100	379611222	1900	1900	1900	1900	0
91	20240620	180000	379611222	1900	1900	1900	1900	0
92	20240620	175900	379611222	1900	1900	1900	1900	8561
93	20240620	175800	379611222	1900	1900	1900	1900	0
94	20240620	175700	379611222	1900	1900	1900	1900	0
95	20240620	175600	379611222	1900	1900	1900	1900	0
96	20240620	175500	379611222	1900	1900	1900	1900	0
97	20240620	175400	379611222	1900	1900	1900	1900	0
98	20240620	175300	379611222	1900	1900	1900	1900	0
99	20240620	175200	379611222	1900	1900	1900	1900	0
100	20240620	175100	379611222	1900	1900	1900	1900	0
101	20240620	175000	379611222	1900	1900	1900	1900	0
102	20240620	174900	379611222	1900	1900	1900	1900	0
103	20240620	174800	379611222	1900	1900	1900	1900	0
104	20240620	174700	379611222	1900	1900	1900	1900	0
105	20240620	174600	379611222	1900	1900	1900	1900	0
106	20240620	174500	379611222	1900	1900	1900	1900	0
107	20240620	174400	379611222	1900	1900	1900	1900	0
108	20240620	174300	379611222	1900	1900	1900	1900	0
109	20240620	174200	379611222	1900	1900	1900	1900	0
110	20240620	174100	379611222	1900	1900	1900	1900	0
111	20240620	174000	379611222	1900	1900	1900	1900	0
112	20240620	173900	379611222	1900	1900	1900	1900	0
113	20240620	173800	379611222	1900	1900	1900	1900	0
114	20240620	173700	379611222	1900	1900	1900	1900	0
115	20240620	173600	379611222	1900	1900	1900	1900	0
116	20240620	173500	379611222	1900	1900	1900	1900	0
117	20240620	173400	379611222	1900	1900	1900	1900	0
118	20240620	173300	379611222	1900	1900	1900	1900	0
119	20240620	173200	379611222	1900	1900	1900	1900	0
120	20240620	173100	379611222	1900	1900	1900	1900	0
121	20240620	173000	379611222	1900	1900	1900	1900	0
122	20240620	172900	379611222	1900	1900	1900	1900	8561
123	20240620	172800	379611222	1900	1900	1900	1900	0
124	20240620	172700	379611222	1900	1900	1900	1900	0
125	20240620	172600	379611222	1900	1900	1900	1900	0
126	20240620	172500	379611222	1900	1900	1900	1900	0
127	20240620	172400	379611222	1900	1900	1900	1900	0
128	20240620	172300	379611222	1900	1900	1900	1900	0
129	20240620	172200	379611222	1900	1900	1900	1900	0
130	20240620	172100	379611222	1900	1900	1900	1900	0
131	20240620	172000	379611222	1900	1900	1900	1900	0
132	20240620	171900	379611222	1900	1900	1900	1900	0
133	20240620	171800	379611222	1900	1900	1900	1900	0
134	20240620	171700	379611222	1900	1900	1900	1900	0
135	20240620	171600	379611222	1900	1900	1900	1900	0
136	20240620	171500	379611222	1900	1900	1900	1900	0
137	20240620	171400	379611222	1900	1900	1900	1900	0
138	20240620	171300	379611222	1900	1900	1900	1900	0
139	20240620	171200	379611222	1900	1900	1900	1900	0
140	20240620	171100	379611222	1900	1900	1900	1900	0
141	20240620	171000	379611222	1900	1900	1900	1900	0
142	20240620	170900	379611222	1900	1900	1900	1900	0
143	20240620	170800	379611222	1900	1900	1900	1900	0
144	20240620	170700	379611222	1900	1900	1900	1900	0
145	20240620	170600	379611222	1900	1900	1900	1900	0
146	20240620	170500	379611222	1900	1900	1900	1900	0
147	20240620	170400	379611222	1900	1900	1900	1900	0
148	20240620	170300	379611222	1900	1900	1900	1900	0
149	20240620	170200	379611222	1900	1900	1900	1900	0
150	20240620	170100	379611222	1900	1900	1900	1900	0
151	20240620	170000	379611222	1900	1900	1900	1900	0
152	20240620	165900	379611222	1900	1900	1900	1900	8561
153	20240620	165800	379611222	1900	1900	1900	1900	0
154	20240620	165700	379611222	1900	1900	1900	1900	0
155	20240620	165600	379611222	1900	1900	1900	1900	0
156	20240620	165500	379611222	1900	1900	1900	1900	0
157	20240620	165400	379611222	1900	1900	1900	1900	0
158	20240620	165300	379611222	1900	1900	1900	1900	0
159	20240620	165200	379611222	1900	1900	1900	1900	0
160	20240620	165100	379611222	1900	1900	1900	1900	0
161	20240620	165000	379611222	1900	1900	1900	1900	0
162	20240620	164900	379611222	1900	1900	1900	1900	0
163	20240620	164800	379611222	1900	1900	1900	1900	0
164	20240620	164700	379611222	1900	1900	1900	1900	0
165	20240620	164600	379611222	1900	1900	1900	1900	0
166	20240620	164500	379611222	1900	1900	1900	1900	0
167	20240620	164400	379611222	1900	1900	1900	1900	0
168	20240620	164300	379611222	1900	1900	1900	1900	0
169	20240620	164200	379611222	1900	1900	1900	1900	0
170	20240620	164100	379611222	1900	1900	1900	1900	0
171	20240620	164000	379611222	1900	1900	1900	1900	0
172	20240620	163900	379611222	1900	1900	1900	1900	0
173	20240620	163800	379611222	1900	1900	1900	1900	0
174	20240620	163700	379611222	1900	1900	1900	1900	0
175	20240620	163600	379611222	1900	1900	1900	1900	0
176	20240620	163500	379611222	1900	1900	1900	1900	0
177	20240620	163400	379611222	1900	1900	1900	1900	0
178	20240620	163300	379611222	1900	1900	1900	1900	0
179	20240620	163200	379611222	1900	1900	1900	1900	0
180	20240620	163100	379611222	1900	1900	1900	1900	0
181	20240620	163000	379611222	1900	1900	1900	1900	0
182	20240620	162900	379611222	1900	1900	1900	1900	8561
183	20240620	162800	379611222	1900	1900	1900	1900	0
184	20240620	162700	379611222	1900	1900	1900	1900	0
185	20240620	162600	379611222	1900	1900	1900	1900	0
186	20240620	162500	379611222	1900	1900	1900	1900	0
187	20240620	162400	379611222	1900	1900	1900	1900	0
188	20240620	162300	379611222	1900	1900	1900	1900	0
189	20240620	162200	379611222	1900	1900	1900	1900	0
190	20240620	162100	379611222	1900	1900	1900	1900	0
191	20240620	162000	379611222	1900	1900	1900	1900	0
192	20240620	161900	379611222	1900	1900	1900	1900	0
193	20240620	161800	379611222	1900	1900	1900	1900	0
194	20240620	161700	379611222	1900	1900	1900	1900	0
195	20240620	161600	379611222	1900	1900	1900	1900	0
196	20240620	161500	379611222	1900	1900	1900	1900	0
197	20240620	161400	379611222	1900	1900	1900	1900	0
198	20240620	161300	379611222	1900	1900	1900	1900	0
199	20240620	161200	379611222	1900	1900	1900	1900	0
200	20240620	161100	379611222	1900	1900	1900	1900	0
201	20240620	161000	379611222	1900	1900	1900	1900	0
202	20240620	160900	379611222	1900	1900	1900	1900	0
203	20240620	160800	379611222	1900	1900	1900	1900	0
204	20240620	160700	379611222	1900	1900	1900	1900	0
205	20240620	160600	379611222	1900	1900	1900	1900	0
206	20240620	160500	379611222	1900	1900	1900	1900	0
207	20240620	160400	379611222	1900	1900	1900	1900	0
208	20240620	160300	379611222	1900	1900	1900	1900	0
209	20240620	160200	379611222	1900	1900	1900	1900	0
210	20240620	160100	379611222	1900	1900	1900	1900	0
211	20240620	160000	379611222	1900	1900	1900	1900	0
212	20240620	155900	379611222	1900	1900	1900	1900	8561
213	20240620	155800	379611222	1900	1900	1900	1900	0
214	20240620	155700	379611222	1900	1900	1900	1900	0
215	20240620	155600	379611222	1900	1900	1900	1900	0
216	20240620	155500	379611222	1900	1900	1900	1900	0
217	20240620	155400	379611222	1900	1900	1900	1900	0
218	20240620	155300	379611222	1900	1900	1900	1900	0
219	20240620	155200	379611222	1900	1900	1900	1900	0
220	20240620	155100	379611222	1900	1900	1900	1900	0
221	20240620	155000	379611222	1900	1900	1900	1900	0
222	20240620	154900	379611222	1900	1900	1900	1900	0
223	20240620	154800	379611222	1900	1900	1900	1900	0
224	20240620	154700	379611222	1900	1900	1900	1900	0
225	20240620	154600	379611222	1900	1900	1900	1900	0
226	20240620	154500	379611222	1900	1900	1900	1900	0
227	20240620	154400	379611222	1900	1900	1900	1900	0
228	20240620	154300	379611222	1900	1900	1900	1900	0
229	20240620	154200	379611222	1900	1900	1900	1900	0
230	20240620	154100	379611222	1900	1900	1900	1900	0
231	20240620	154000	379611222	1900	1900	1900	1900	0
232	20240620	153900	379611222	1900	1900	1900	1900	0
233	20240620	153800	379611222	1900	1900	1900	1900	0
234	20240620	153700	379611222	1900	1900	1900	1900	0
235	20240620	153600	379611222	1900	1900	1900	1900	0
236	20240620	153500	379611222	1900	1900	1900	1900	0
237	20240620	153400	379611222	1900	1900	1900	1900	0
238	20240620	153300	379611222	1900	1900	1900	1900	0
239	20240620	153200	379611222	1900	1900	1900	1900	0
240	20240620	153100	379611222	1900	1900	1900	1900	0
241	20240620	153000	379611222	1900	1900	1900	1900	8561
242	20240620	152900	363345322	1893	1893	1893	1893	0
243	20240620	152800	363345322	1893	1893	1893	1893	0
244	20240620	152700	363345322	1893	1893	1893	1893	0
245	20240620	152600	363345322	1893	1893	1893	1893	0
246	20240620	152500	363345322	1893	1893	1893	1893	0
247	20240620	152400	363345322	1893	1893	1893	1893	0
248	20240620	152300	363345322	1893	1893	1893	1893	0
249	20240620	152200	363345322	1893	1893	1893	1893	0
250	20240620	152100	363345322	1893	1893	1893	1893	0
251	20240620	152000	363345322	1893	1893	1893	1893	0
252	20240620	151900	363345322	1893	1895	1895	1890	18893
253	20240620	151800	327608602	1894	1895	1895	1894	501
254	20240620	151700	326659656	1894	1894	1894	1894	200
255	20240620	151600	326280856	1894	1894	1894	1894	902
256	20240620	151500	324572468	1894	1894	1894	1894	759
257	20240620	151400	323134922	1894	1894	1895	1894	187
258	20240620	151300	322780724	1895	1894	1895	1894	304
259	20240620	151200	322204777	1894	1895	1895	1894	175
260	20240620	151100	321873319	1895	1895	1895	1895	280
261	20240620	151000	321342719	1895	1895	1895	1895	260
262	20240620	150900	320850019	1896	1896	1896	1896	0
263	20240620	150800	320850019	1896	1896	1896	1896	86
264	20240620	150700	320686963	1897	1897	1897	1897	873
265	20240620	150600	319030882	1897	1897	1897	1897	9
266	20240620	150500	319013809	1897	1897	1897	1897	155
267	20240620	150400	318719774	1897	1897	1897	1897	200
268	20240620	150300	318340374	1897	1897	1897	1897	105
269	20240620	150200	318141189	1897	1897	1897	1897	0
270	20240620	150100	318141189	1897	1897	1897	1897	1003
271	20240620	150000	316238498	1898	1898	1898	1898	0
272	20240620	145900	316238498	1898	1898	1898	1898	8
273	20240620	145800	316223314	1897	1897	1897	1897	100
274	20240620	145700	316033614	1898	1898	1898	1898	0
275	20240620	145600	316033614	1898	1898	1898	1898	18
276	20240620	145500	315999450	1898	1897	1898	1897	60
277	20240620	145400	315885580	1898	1898	1898	1898	0
278	20240620	145300	315885580	1898	1898	1898	1898	0
279	20240620	145200	315885580	1898	1898	1898	1898	30
280	20240620	145100	315828640	1898	1898	1898	1898	7
281	20240620	145000	315815354	1898	1898	1898	1898	90
282	20240620	144900	315644534	1898	1899	1899	1898	950
283	20240620	144800	313841384	1898	1898	1898	1898	4
284	20240620	144700	313833792	1900	1900	1900	1900	0
285	20240620	144600	313833792	1900	1900	1900	1900	0
286	20240620	144500	313833792	1900	1900	1900	1900	0
287	20240620	144400	313833792	1900	1900	1900	1900	1
288	20240620	144300	313831892	1894	1894	1894	1894	0
289	20240620	144200	313831892	1894	1894	1894	1894	0
290	20240620	144100	313831892	1894	1894	1894	1894	0
291	20240620	144000	313831892	1894	1894	1894	1894	0
292	20240620	143900	313831892	1894	1894	1894	1894	0
293	20240620	143800	313831892	1894	1896	1896	1894	31
294	20240620	143700	313773159	1895	1895	1895	1895	0
295	20240620	143600	313773159	1895	1895	1895	1895	0
296	20240620	143500	313773159	1895	1895	1895	1895	0
297	20240620	143400	313773159	1895	1895	1895	1895	691
298	20240620	143300	312463714	1895	1895	1895	1895	16
299	20240620	143200	312433394	1895	1895	1895	1895	200
300	20240620	143100	312054394	1895	1894	1895	1894	209
301	20240620	143000	311658530	1894	1894	1894	1894	502
302	20240620	142900	310707742	1895	1895	1895	1895	50
303	20240620	142800	310612992	1900	1900	1900	1900	0
304	20240620	142700	310612992	1900	1900	1900	1900	0
305	20240620	142600	310612992	1900	1900	1900	1900	0
306	20240620	142500	310612992	1900	1900	1900	1900	90
307	20240620	142400	310441992	1894	1894	1894	1894	0
308	20240620	142300	310441992	1894	1896	1896	1894	3800
309	20240620	142200	303244044	1898	1898	1898	1898	0
310	20240620	142100	303244044	1898	1898	1898	1898	0
311	20240620	142000	303244044	1898	1898	1898	1898	10
312	20240620	141900	303225064	1898	1895	1898	1895	320
313	20240620	141800	302618304	1895	1895	1895	1895	866
314	20240620	141700	300977234	1896	1897	1897	1896	9
315	20240620	141600	300960165	1896	1898	1898	1896	89
316	20240620	141500	300791326	1898	1898	1898	1898	434
317	20240620	141400	299967594	1902	1902	1902	1902	0
318	20240620	141300	299967594	1902	1902	1902	1902	1
319	20240620	141200	299965692	1902	1902	1902	1902	60
320	20240620	141100	299851572	1902	1902	1902	1902	0
321	20240620	141000	299851572	1902	1901	1902	1899	212
322	20240620	140900	299448934	1902	1902	1902	1902	1
323	20240620	140800	299447032	1903	1903	1903	1903	20
324	20240620	140700	299408972	1903	1903	1903	1903	0
325	20240620	140600	299408972	1903	1903	1903	1903	0
326	20240620	140500	299408972	1903	1903	1903	1903	5
327	20240620	140400	299399457	1903	1903	1903	1903	1
328	20240620	140300	299397554	1903	1903	1903	1903	0
329	20240620	140200	299397554	1903	1900	1903	1900	2681
330	20240620	140100	294296526	1900	1900	1900	1900	0
331	20240620	140000	294296526	1900	1900	1900	1900	19
332	20240620	135900	294260426	1900	1900	1900	1900	1
333	20240620	135800	294258526	1900	1900	1900	1900	0
334	20240620	135700	294258526	1900	1900	1900	1900	295
335	20240620	135600	293698026	1900	1900	1900	1900	11
336	20240620	135500	293677126	1905	1905	1905	1905	0
337	20240620	135400	293677126	1905	1905	1905	1905	0
338	20240620	135300	293677126	1905	1905	1905	1905	0
339	20240620	135200	293677126	1905	1905	1905	1905	0
340	20240620	135100	293677126	1905	1905	1905	1905	0
341	20240620	135000	293677126	1905	1905	1905	1905	0
342	20240620	134900	293677126	1905	1905	1905	1905	0
343	20240620	134800	293677126	1905	1905	1905	1905	0
344	20240620	134700	293677126	1905	1905	1905	1905	0
345	20240620	134600	293677126	1905	1895	1905	1893	2423
346	20240620	134500	289070034	1893	1893	1893	1893	0
347	20240620	134400	289070034	1893	1893	1893	1893	0
348	20240620	134300	289070034	1893	1893	1893	1893	0
349	20240620	134200	289070034	1893	1893	1893	1893	0
350	20240620	134100	289070034	1893	1893	1893	1893	500
351	20240620	134000	288123534	1893	1895	1895	1893	7343
352	20240620	133900	274222329	1895	1895	1895	1895	447
353	20240620	133800	273375264	1895	1894	1895	1894	1753
354	20240620	133700	270054829	1894	1894	1894	1894	139
355	20240620	133600	269791563	1895	1895	1895	1894	364
356	20240620	133500	269101793	1895	1895	1895	1895	0
357	20240620	133400	269101793	1895	1895	1895	1895	610
358	20240620	133300	267945843	1895	1898	1898	1895	7
359	20240620	133200	267932566	1894	1894	1894	1894	0
360	20240620	133100	267932566	1894	1894	1894	1894	0
361	20240620	133000	267932566	1894	1895	1895	1894	2200
362	20240620	132900	263765585	1902	1902	1902	1902	1
363	20240620	132800	263763683	1903	1902	1903	1902	6
364	20240620	132700	263752270	1902	1902	1902	1902	0
365	20240620	132600	263752270	1902	1902	1902	1902	0
366	20240620	132500	263752270	1902	1902	1902	1902	10
367	20240620	132400	263733250	1901	1901	1901	1901	210
368	20240620	132300	263334040	1893	1894	1900	1893	4320
369	20240620	132200	255139786	1899	1899	1899	1899	200
370	20240620	132100	254759986	1899	1897	1899	1894	1550
371	20240620	132000	251819260	1899	1899	1899	1899	50
372	20240620	131900	251724310	1899	1899	1899	1899	20
373	20240620	131800	251686330	1899	1899	1899	1899	1
374	20240620	131700	251684431	1899	1899	1899	1899	170
375	20240620	131600	251361601	1899	1899	1899	1899	1
376	20240620	131500	251359702	1899	1899	1899	1899	220
377	20240620	131400	250941922	1898	1898	1898	1898	0
378	20240620	131300	250941922	1898	1898	1898	1898	0
379	20240620	131200	250941922	1898	1898	1898	1898	0
380	20240620	131100	250941922	1898	1898	1898	1898	35
381	20240620	131000	250875492	1899	1899	1899	1899	50
382	20240620	130900	250780542	1899	1899	1899	1899	0
383	20240620	130800	250780542	1899	1899	1899	1899	21
384	20240620	130700	250740663	1899	1899	1899	1899	4
385	20240620	130600	250733067	1899	1894	1899	1894	903
386	20240620	130500	249019177	1894	1894	1894	1894	0
387	20240620	130400	249019177	1894	1894	1894	1894	500
388	20240620	130300	248072177	1894	1894	1898	1894	56
389	20240620	130200	247965989	1894	1895	1895	1894	412
390	20240620	130100	247185660	1896	1898	1898	1896	12
391	20240620	130000	247162888	1898	1898	1898	1898	1
392	20240620	125900	247160990	1893	1893	1893	1893	0
393	20240620	125800	247160990	1893	1893	1893	1893	0
394	20240620	125700	247160990	1893	1893	1893	1893	0
395	20240620	125600	247160990	1893	1893	1893	1893	0
396	20240620	125500	247160990	1893	1893	1893	1893	500
397	20240620	125400	246214490	1893	1894	1894	1893	1071
398	20240620	125300	244187086	1893	1898	1898	1893	12010
399	20240620	125200	221430071	1899	1899	1899	1899	3
400	20240620	125100	221424374	1899	1899	1899	1899	1
401	20240620	125000	221422475	1897	1897	1897	1897	500
402	20240620	124900	220473975	1897	1897	1897	1897	210
403	20240620	124800	220075605	1897	1897	1898	1897	976
404	20240620	124700	218224118	1897	1897	1897	1897	0
405	20240620	124600	218224118	1897	1897	1897	1897	514
406	20240620	124500	217249060	1898	1898	1898	1898	0
407	20240620	124400	217249060	1898	1898	1898	1898	496
408	20240620	124300	216307652	1898	1898	1898	1898	0
409	20240620	124200	216307652	1898	1898	1898	1898	404
410	20240620	124100	215540860	1898	1898	1898	1898	0
411	20240620	124000	215540860	1898	1901	1901	1898	645
412	20240620	123900	214316020	1904	1904	1904	1904	0
413	20240620	123800	214316020	1904	1904	1904	1904	0
414	20240620	123700	214316020	1904	1904	1904	1904	1
415	20240620	123600	214314116	1904	1904	1904	1904	0
416	20240620	123500	214314116	1904	1904	1904	1904	0
417	20240620	123400	214314116	1904	1904	1904	1904	0
418	20240620	123300	214314116	1904	1903	1904	1903	110
419	20240620	123200	214104750	1902	1903	1903	1902	43
420	20240620	123100	214022922	1904	1904	1904	1904	0
421	20240620	123000	214022922	1904	1904	1904	1904	20
422	20240620	122900	213984842	1904	1904	1904	1904	0
423	20240620	122800	213984842	1904	1904	1904	1904	525
424	20240620	122700	212985242	1897	1897	1897	1897	1300
425	20240620	122600	210519142	1897	1897	1897	1897	500
426	20240620	122500	209570642	1897	1897	1897	1897	306
427	20240620	122400	208990160	1897	1898	1898	1897	30
428	20240620	122300	208933249	1897	1897	1897	1897	0
429	20240620	122200	208933249	1897	1904	1904	1897	202
430	20240620	122100	208548655	1904	1904	1904	1904	0
431	20240620	122000	208548655	1904	1904	1904	1904	0
432	20240620	121900	208548655	1904	1904	1904	1904	2
433	20240620	121800	208544847	1904	1904	1904	1904	0
434	20240620	121700	208544847	1904	1904	1904	1904	0
435	20240620	121600	208544847	1904	1904	1904	1904	0
436	20240620	121500	208544847	1904	1904	1904	1904	0
437	20240620	121400	208544847	1904	1904	1904	1904	0
438	20240620	121300	208544847	1904	1904	1904	1904	0
439	20240620	121200	208544847	1904	1904	1904	1904	0
440	20240620	121100	208544847	1904	1904	1904	1904	56
441	20240620	121000	208438223	1904	1904	1904	1904	4
442	20240620	120900	208430607	1897	1897	1897	1897	0
443	20240620	120800	208430607	1897	1897	1897	1897	859
444	20240620	120700	206801084	1897	1897	1897	1897	408
445	20240620	120600	206027108	1905	1905	1905	1905	0
446	20240620	120500	206027108	1905	1905	1905	1905	0
447	20240620	120400	206027108	1905	1905	1905	1905	0
448	20240620	120300	206027108	1905	1905	1905	1905	0
449	20240620	120200	206027108	1905	1905	1905	1905	501
450	20240620	120100	205072703	1898	1898	1898	1898	1
451	20240620	120000	205070805	1905	1905	1905	1905	2
452	20240620	115900	205066995	1897	1898	1898	1897	701
453	20240620	115800	203736848	1897	1897	1897	1897	0
454	20240620	115700	203736848	1897	1897	1897	1897	0
455	20240620	115600	203736848	1897	1897	1897	1897	0
456	20240620	115500	203736848	1897	1897	1897	1897	0
457	20240620	115400	203736848	1897	1897	1897	1897	0
458	20240620	115300	203736848	1897	1897	1897	1897	0
459	20240620	115200	203736848	1897	1904	1904	1897	549
460	20240620	115100	202694694	1904	1904	1904	1904	8
461	20240620	115000	202679462	1904	1900	1904	1900	1136
462	20240620	114900	200520262	1900	1900	1900	1900	0
463	20240620	114800	200520262	1900	1900	1900	1900	0
464	20240620	114700	200520262	1900	1897	1900	1897	55
465	20240620	114600	200415924	1897	1897	1897	1897	0
466	20240620	114500	200415924	1897	1897	1897	1897	0
467	20240620	114400	200415924	1897	1897	1897	1897	488
468	20240620	114300	199490188	1897	1897	1897	1897	427
469	20240620	114200	198680169	1897	1898	1898	1897	26
470	20240620	114100	198630835	1898	1898	1898	1898	0
471	20240620	114000	198630835	1898	1900	1900	1898	208
472	20240620	113900	198235735	1900	1900	1900	1900	1
473	20240620	113800	198233835	1900	1900	1900	1900	0
474	20240620	113700	198233835	1900	1900	1900	1900	0
475	20240620	113600	198233835	1900	1900	1900	1900	1
476	20240620	113500	198231935	1896	1896	1896	1896	115
477	20240620	113400	198013895	1899	1899	1899	1899	1
478	20240620	113300	198011996	1900	1900	1900	1900	0
479	20240620	113200	198011996	1900	1900	1900	1900	0
480	20240620	113100	198011996	1900	1900	1900	1900	5
481	20240620	113000	198002496	1900	1896	1900	1896	546
482	20240620	112900	196967080	1896	1896	1896	1896	54
483	20240620	112800	196864696	1900	1900	1900	1900	0
484	20240620	112700	196864696	1900	1896	1900	1896	53
485	20240620	112600	196764204	1896	1896	1896	1896	1015
486	20240620	112500	194839764	1895	1895	1895	1895	861
487	20240620	112400	193208169	1894	1898	1898	1894	2111
488	20240620	112300	189208515	1896	1896	1896	1896	0
489	20240620	112200	189208515	1896	1899	1899	1896	4302
490	20240620	112100	181049470	1899	1899	1899	1899	3100
491	20240620	112000	175162570	1900	1900	1900	1899	645
492	20240620	111900	173937084	1900	1905	1905	1900	32
493	20240620	111800	173876144	1905	1905	1905	1905	0
494	20240620	111700	173876144	1905	1905	1905	1905	164
495	20240620	111600	173563724	1905	1905	1905	1905	0
496	20240620	111500	173563724	1905	1905	1905	1905	50
497	20240620	111400	173468474	1900	1900	1900	1900	0
498	20240620	111300	173468474	1900	1905	1905	1900	3718
499	20240620	111200	166404115	1902	1902	1902	1902	0
500	20240620	111100	166404115	1902	1902	1902	1902	1
501	20240620	111000	166402213	1903	1903	1903	1903	0
502	20240620	110900	166402213	1903	1903	1903	1903	0
503	20240620	110800	166402213	1903	1903	1903	1903	629
504	20240620	110700	165205226	1900	1900	1900	1900	0
505	20240620	110600	165205226	1900	1905	1905	1900	3918
506	20240620	110500	157756755	1902	1902	1902	1902	8
507	20240620	110400	157741539	1902	1905	1905	1902	1442
508	20240620	110300	154997515	1903	1905	1905	1903	1752
509	20240620	110200	151660053	1903	1903	1903	1903	0
510	20240620	110100	151660053	1903	1903	1903	1903	0
511	20240620	110000	151660053	1903	1903	1903	1903	0
512	20240620	105900	151660053	1903	1904	1904	1903	487
513	20240620	105800	150733291	1903	1903	1903	1903	0
514	20240620	105700	150733291	1903	1903	1903	1903	21
515	20240620	105600	150693328	1903	1903	1903	1903	16
516	20240620	105500	150662880	1901	1901	1903	1901	158
517	20240620	105400	150362418	1903	1902	1903	1902	426
518	20240620	105300	149552056	1903	1904	1904	1903	246
519	20240620	105200	149083864	1905	1905	1905	1905	517
520	20240620	105100	148098979	1905	1905	1905	1905	10
521	20240620	105000	148079929	1905	1905	1905	1905	0
522	20240620	104900	148079929	1905	1904	1905	1904	190
523	20240620	104800	147717989	1904	1904	1904	1904	10
524	20240620	104700	147698949	1904	1906	1906	1904	2175
525	20240620	104600	143555786	1907	1907	1907	1906	134
526	20240620	104500	143300272	1906	1908	1908	1906	687
527	20240620	104400	141990143	1908	1908	1908	1908	1
528	20240620	104300	141988235	1909	1909	1909	1909	1
529	20240620	104200	141986326	1909	1909	1909	1909	200
530	20240620	104100	141604526	1908	1909	1909	1908	452
531	20240620	104000	140742109	1909	1909	1909	1909	0
532	20240620	103900	140742109	1909	1909	1909	1909	0
533	20240620	103800	140742109	1909	1909	1909	1909	29
534	20240620	103700	140686748	1909	1910	1910	1909	1529
535	20240620	103600	137767877	1910	1910	1910	1910	0
536	20240620	103500	137767877	1910	1910	1910	1910	1
537	20240620	103400	137765967	1909	1909	1909	1909	0
538	20240620	103300	137765967	1909	1909	1909	1909	0
539	20240620	103200	137765967	1909	1910	1910	1909	2000
540	20240620	103100	133947849	1910	1910	1910	1910	0
541	20240620	103000	133947849	1910	1910	1910	1910	10
542	20240620	102900	133928749	1910	1910	1910	1910	52
543	20240620	102800	133829429	1909	1909	1909	1909	0
544	20240620	102700	133829429	1909	1909	1909	1909	0
545	20240620	102600	133829429	1909	1909	1909	1909	0
546	20240620	102500	133829429	1909	1910	1910	1909	111
547	20240620	102400	133617520	1909	1918	1918	1909	59
548	20240620	102300	133504367	1908	1912	1912	1908	150
549	20240620	102200	133217905	1912	1913	1913	1912	764
550	20240620	102100	131756680	1914	1918	1918	1914	559
551	20240620	102000	130684534	1913	1918	1918	1913	320
552	20240620	101900	130070819	1918	1918	1918	1918	0
553	20240620	101800	130070819	1918	1918	1918	1912	119
554	20240620	101700	129842583	1918	1918	1918	1918	80
555	20240620	101600	129689143	1918	1918	1918	1918	1
556	20240620	101500	129687225	1918	1918	1918	1918	30
557	20240620	101400	129629685	1918	1918	1918	1918	50
558	20240620	101300	129533785	1918	1910	1918	1909	2017
559	20240620	101200	125682477	1911	1911	1911	1911	0
560	20240620	101100	125682477	1911	1912	1912	1911	763
561	20240620	101000	124223882	1920	1919	1920	1919	1010
562	20240620	100900	122284684	1920	1920	1920	1920	0
563	20240620	100800	122284684	1920	1919	1920	1919	766
564	20240620	100700	120814464	1920	1920	1920	1920	17
565	20240620	100600	120781824	1920	1920	1920	1920	44
566	20240620	100500	120697344	1920	1920	1920	1918	4385
567	20240620	100400	112279148	1920	1917	1920	1917	3046
568	20240620	100300	106435964	1917	1907	1917	1906	2603
569	20240620	100200	101459955	1917	1917	1917	1917	1
570	20240620	100100	101458038	1917	1907	1917	1907	2
571	20240620	100000	101454214	1917	1917	1917	1907	207
572	20240620	095900	101059395	1917	1917	1917	1917	2
573	20240620	095800	101055561	1918	1918	1918	1918	0
574	20240620	095700	101055561	1918	1919	1919	1918	280
575	20240620	095600	100518518	1919	1918	1919	1918	526
576	20240620	095500	99509649	1919	1914	1919	1907	1442
577	20240620	095400	96758929	1914	1914	1914	1914	0
578	20240620	095300	96758929	1914	1915	1915	1914	141
579	20240620	095200	96489050	1916	1916	1916	1916	100
580	20240620	095100	96297450	1915	1915	1915	1915	0
581	20240620	095000	96297450	1915	1916	1918	1915	111
582	20240620	094900	96084565	1916	1918	1918	1916	463
583	20240620	094800	95197432	1919	1919	1919	1919	264
584	20240620	094700	94690816	1919	1919	1919	1919	1200
585	20240620	094600	92388016	1919	1919	1919	1919	0
586	20240620	094500	92388016	1919	1905	1920	1905	13108
587	20240620	094400	67306983	1905	1905	1905	1905	18
588	20240620	094300	67272693	1905	1909	1909	1905	58
589	20240620	094200	67162085	1908	1908	1908	1908	0
590	20240620	094100	67162085	1908	1910	1910	1908	7
591	20240620	094000	67148723	1910	1910	1910	1910	0
592	20240620	093900	67148723	1910	1910	1910	1910	69
593	20240620	093800	67016933	1910	1910	1910	1910	9
594	20240620	093700	66999743	1910	1910	1910	1910	1111
595	20240620	093600	64877733	1910	1910	1910	1910	0
596	20240620	093500	64877733	1910	1910	1910	1910	12
597	20240620	093400	64854813	1901	1911	1911	1901	370
598	20240620	093300	64147833	1911	1911	1911	1911	0
599	20240620	093200	64147833	1911	1911	1911	1911	20
600	20240620	093100	64109613	1911	1911	1911	1911	18
601	20240620	093000	64075215	1911	1911	1911	1911	10
602	20240620	092900	64056105	1911	1910	1911	1910	91
603	20240620	092800	63882284	1899	1900	1900	1899	3093
604	20240620	092700	58006584	1900	1899	1900	1899	201
605	20240620	092600	57624685	1899	1899	1899	1899	4
606	20240620	092500	57617089	1899	1900	1900	1899	2581
607	20240620	092400	52714749	1899	1899	1899	1899	100
608	20240620	092300	52524849	1899	1907	1907	1899	4615
609	20240620	092200	43755689	1907	1909	1909	1907	775
610	20240620	092100	42277762	1907	1907	1907	1907	683
611	20240620	092000	40975281	1906	1906	1906	1906	0
612	20240620	091900	40975281	1906	1906	1906	1906	10
613	20240620	091800	40956221	1907	1907	1907	1907	2368
614	20240620	091700	36440445	1901	1901	1901	1901	31
615	20240620	091600	36381514	1900	1900	1901	1900	666
616	20240620	091500	35116113	1901	1901	1901	1901	698
617	20240620	091400	33789215	1901	1903	1903	1901	1330
618	20240620	091300	31259381	1907	1907	1907	1907	300
619	20240620	091200	30687281	1907	1907	1907	1907	0
620	20240620	091100	30687281	1907	1903	1907	1901	707
621	20240620	091000	29339934	1900	1900	1900	1900	501
622	20240620	090900	28388034	1900	1904	1904	1900	5065
623	20240620	090800	18750602	1903	1903	1903	1903	1000
624	20240620	090700	16847602	1903	1903	1903	1903	2
625	20240620	090600	16843796	1900	1902	1902	1900	2000
626	20240620	090500	13043734	1900	1901	1902	1900	1120
627	20240620	090400	10915730	1900	1900	1900	1900	175
628	20240620	090300	10583230	1900	1900	1900	1900	0
629	20240620	090200	10583230	1900	1900	1900	1900	209
630	20240620	090100	10186130	1899	1899	1899	1899	1653
631	20240620	090000	7047083	1899	1907	1907	1899	3707