KissMeData/096630/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	200700	4113263617	1900	1900	1900	1900	19303
3	20240607	200600	4113263617	1900	1900	1900	1900	0
4	20240607	200500	4113263617	1900	1900	1900	1900	0
5	20240607	200400	4113263617	1900	1900	1900	1900	0
6	20240607	200300	4113263617	1900	1900	1900	1900	0
7	20240607	200200	4113263617	1900	1900	1900	1900	0
8	20240607	200100	4113263617	1900	1900	1900	1900	0
9	20240607	200000	4113263617	1900	1900	1900	1900	0
10	20240607	195900	4113263617	1900	1900	1900	1900	0
11	20240607	195800	4113263617	1900	1900	1900	1900	0
12	20240607	195700	4113263617	1900	1900	1900	1900	0
13	20240607	195600	4113263617	1900	1900	1900	1900	0
14	20240607	195500	4113263617	1900	1900	1900	1900	0
15	20240607	195400	4113263617	1900	1900	1900	1900	0
16	20240607	195300	4113263617	1900	1900	1900	1900	0
17	20240607	195200	4113263617	1900	1900	1900	1900	0
18	20240607	195100	4113263617	1900	1900	1900	1900	0
19	20240607	195000	4113263617	1900	1900	1900	1900	0
20	20240607	194900	4113263617	1900	1900	1900	1900	0
21	20240607	194800	4113263617	1900	1900	1900	1900	0
22	20240607	194700	4113263617	1900	1900	1900	1900	0
23	20240607	194600	4113263617	1900	1900	1900	1900	0
24	20240607	194500	4113263617	1900	1900	1900	1900	0
25	20240607	194400	4113263617	1900	1900	1900	1900	0
26	20240607	194300	4113263617	1900	1900	1900	1900	0
27	20240607	194200	4113263617	1900	1900	1900	1900	0
28	20240607	194100	4113263617	1900	1900	1900	1900	0
29	20240607	194000	4113263617	1900	1900	1900	1900	0
30	20240607	193900	4113263617	1900	1900	1900	1900	0
31	20240607	193800	4113263617	1900	1900	1900	1900	0
32	20240607	193700	4113263617	1900	1900	1900	1900	19303
33	20240607	193600	4113263617	1900	1900	1900	1900	0
34	20240607	193500	4113263617	1900	1900	1900	1900	0
35	20240607	193400	4113263617	1900	1900	1900	1900	0
36	20240607	193300	4113263617	1900	1900	1900	1900	0
37	20240607	193200	4113263617	1900	1900	1900	1900	0
38	20240607	193100	4113263617	1900	1900	1900	1900	0
39	20240607	193000	4113263617	1900	1900	1900	1900	0
40	20240607	192900	4113263617	1900	1900	1900	1900	0
41	20240607	192800	4113263617	1900	1900	1900	1900	0
42	20240607	192700	4113263617	1900	1900	1900	1900	0
43	20240607	192600	4113263617	1900	1900	1900	1900	0
44	20240607	192500	4113263617	1900	1900	1900	1900	0
45	20240607	192400	4113263617	1900	1900	1900	1900	0
46	20240607	192300	4113263617	1900	1900	1900	1900	0
47	20240607	192200	4113263617	1900	1900	1900	1900	0
48	20240607	192100	4113263617	1900	1900	1900	1900	0
49	20240607	192000	4113263617	1900	1900	1900	1900	0
50	20240607	191900	4113263617	1900	1900	1900	1900	0
51	20240607	191800	4113263617	1900	1900	1900	1900	0
52	20240607	191700	4113263617	1900	1900	1900	1900	0
53	20240607	191600	4113263617	1900	1900	1900	1900	0
54	20240607	191500	4113263617	1900	1900	1900	1900	0
55	20240607	191400	4113263617	1900	1900	1900	1900	0
56	20240607	191300	4113263617	1900	1900	1900	1900	0
57	20240607	191200	4113263617	1900	1900	1900	1900	0
58	20240607	191100	4113263617	1900	1900	1900	1900	0
59	20240607	191000	4113263617	1900	1900	1900	1900	0
60	20240607	190900	4113263617	1900	1900	1900	1900	0
61	20240607	190800	4113263617	1900	1900	1900	1900	0
62	20240607	190700	4113263617	1900	1900	1900	1900	19303
63	20240607	190600	4113263617	1900	1900	1900	1900	0
64	20240607	190500	4113263617	1900	1900	1900	1900	0
65	20240607	190400	4113263617	1900	1900	1900	1900	0
66	20240607	190300	4113263617	1900	1900	1900	1900	0
67	20240607	190200	4113263617	1900	1900	1900	1900	0
68	20240607	190100	4113263617	1900	1900	1900	1900	0
69	20240607	190000	4113263617	1900	1900	1900	1900	0
70	20240607	185900	4113263617	1900	1900	1900	1900	0
71	20240607	185800	4113263617	1900	1900	1900	1900	0
72	20240607	185700	4113263617	1900	1900	1900	1900	0
73	20240607	185600	4113263617	1900	1900	1900	1900	0
74	20240607	185500	4113263617	1900	1900	1900	1900	0
75	20240607	185400	4113263617	1900	1900	1900	1900	0
76	20240607	185300	4113263617	1900	1900	1900	1900	0
77	20240607	185200	4113263617	1900	1900	1900	1900	0
78	20240607	185100	4113263617	1900	1900	1900	1900	0
79	20240607	185000	4113263617	1900	1900	1900	1900	0
80	20240607	184900	4113263617	1900	1900	1900	1900	0
81	20240607	184800	4113263617	1900	1900	1900	1900	0
82	20240607	184700	4113263617	1900	1900	1900	1900	0
83	20240607	184600	4113263617	1900	1900	1900	1900	0
84	20240607	184500	4113263617	1900	1900	1900	1900	0
85	20240607	184400	4113263617	1900	1900	1900	1900	0
86	20240607	184300	4113263617	1900	1900	1900	1900	0
87	20240607	184200	4113263617	1900	1900	1900	1900	0
88	20240607	184100	4113263617	1900	1900	1900	1900	0
89	20240607	184000	4113263617	1900	1900	1900	1900	0
90	20240607	183900	4113263617	1900	1900	1900	1900	0
91	20240607	183800	4113263617	1900	1900	1900	1900	0
92	20240607	183700	4113263617	1900	1900	1900	1900	19303
93	20240607	183600	4113263617	1900	1900	1900	1900	0
94	20240607	183500	4113263617	1900	1900	1900	1900	0
95	20240607	183400	4113263617	1900	1900	1900	1900	0
96	20240607	183300	4113263617	1900	1900	1900	1900	0
97	20240607	183200	4113263617	1900	1900	1900	1900	0
98	20240607	183100	4113263617	1900	1900	1900	1900	0
99	20240607	183000	4113263617	1900	1900	1900	1900	0
100	20240607	182900	4113263617	1900	1900	1900	1900	0
101	20240607	182800	4113263617	1900	1900	1900	1900	0
102	20240607	182700	4113263617	1900	1900	1900	1900	0
103	20240607	182600	4113263617	1900	1900	1900	1900	0
104	20240607	182500	4113263617	1900	1900	1900	1900	0
105	20240607	182400	4113263617	1900	1900	1900	1900	0
106	20240607	182300	4113263617	1900	1900	1900	1900	0
107	20240607	182200	4113263617	1900	1900	1900	1900	0
108	20240607	182100	4113263617	1900	1900	1900	1900	0
109	20240607	182000	4113263617	1900	1900	1900	1900	0
110	20240607	181900	4113263617	1900	1900	1900	1900	0
111	20240607	181800	4113263617	1900	1900	1900	1900	0
112	20240607	181700	4113263617	1900	1900	1900	1900	0
113	20240607	181600	4113263617	1900	1900	1900	1900	0
114	20240607	181500	4113263617	1900	1900	1900	1900	0
115	20240607	181400	4113263617	1900	1900	1900	1900	0
116	20240607	181300	4113263617	1900	1900	1900	1900	0
117	20240607	181200	4113263617	1900	1900	1900	1900	0
118	20240607	181100	4113263617	1900	1900	1900	1900	0
119	20240607	181000	4113263617	1900	1900	1900	1900	0
120	20240607	180900	4113263617	1900	1900	1900	1900	0
121	20240607	180800	4113263617	1900	1900	1900	1900	0
122	20240607	180700	4113263617	1900	1900	1900	1900	19303
123	20240607	180600	4113263617	1900	1900	1900	1900	0
124	20240607	180500	4113263617	1900	1900	1900	1900	0
125	20240607	180400	4113263617	1900	1900	1900	1900	0
126	20240607	180300	4113263617	1900	1900	1900	1900	0
127	20240607	180200	4113263617	1900	1900	1900	1900	0
128	20240607	180100	4113263617	1900	1900	1900	1900	0
129	20240607	180000	4113263617	1900	1900	1900	1900	0
130	20240607	175900	4113263617	1900	1900	1900	1900	0
131	20240607	175800	4113263617	1900	1900	1900	1900	0
132	20240607	175700	4113263617	1900	1900	1900	1900	0
133	20240607	175600	4113263617	1900	1900	1900	1900	0
134	20240607	175500	4113263617	1900	1900	1900	1900	0
135	20240607	175400	4113263617	1900	1900	1900	1900	0
136	20240607	175300	4113263617	1900	1900	1900	1900	0
137	20240607	175200	4113263617	1900	1900	1900	1900	0
138	20240607	175100	4113263617	1900	1900	1900	1900	0
139	20240607	175000	4113263617	1900	1900	1900	1900	0
140	20240607	174900	4113263617	1900	1900	1900	1900	0
141	20240607	174800	4113263617	1900	1900	1900	1900	0
142	20240607	174700	4113263617	1900	1900	1900	1900	0
143	20240607	174600	4113263617	1900	1900	1900	1900	0
144	20240607	174500	4113263617	1900	1900	1900	1900	0
145	20240607	174400	4113263617	1900	1900	1900	1900	0
146	20240607	174300	4113263617	1900	1900	1900	1900	0
147	20240607	174200	4113263617	1900	1900	1900	1900	0
148	20240607	174100	4113263617	1900	1900	1900	1900	0
149	20240607	174000	4113263617	1900	1900	1900	1900	0
150	20240607	173900	4113263617	1900	1900	1900	1900	0
151	20240607	173800	4113263617	1900	1900	1900	1900	0
152	20240607	173700	4113263617	1900	1900	1900	1900	19303
153	20240607	173600	4113263617	1900	1900	1900	1900	0
154	20240607	173500	4113263617	1900	1900	1900	1900	0
155	20240607	173400	4113263617	1900	1900	1900	1900	0
156	20240607	173300	4113263617	1900	1900	1900	1900	0
157	20240607	173200	4113263617	1900	1900	1900	1900	0
158	20240607	173100	4113263617	1900	1900	1900	1900	0
159	20240607	173000	4113263617	1900	1900	1900	1900	0
160	20240607	172900	4113263617	1900	1900	1900	1900	0
161	20240607	172800	4113263617	1900	1900	1900	1900	0
162	20240607	172700	4113263617	1900	1900	1900	1900	0
163	20240607	172600	4113263617	1900	1900	1900	1900	0
164	20240607	172500	4113263617	1900	1900	1900	1900	0
165	20240607	172400	4113263617	1900	1900	1900	1900	0
166	20240607	172300	4113263617	1900	1900	1900	1900	0
167	20240607	172200	4113263617	1900	1900	1900	1900	0
168	20240607	172100	4113263617	1900	1900	1900	1900	0
169	20240607	172000	4113263617	1900	1900	1900	1900	0
170	20240607	171900	4113263617	1900	1900	1900	1900	0
171	20240607	171800	4113263617	1900	1900	1900	1900	0
172	20240607	171700	4113263617	1900	1900	1900	1900	0
173	20240607	171600	4113263617	1900	1900	1900	1900	0
174	20240607	171500	4113263617	1900	1900	1900	1900	0
175	20240607	171400	4113263617	1900	1900	1900	1900	0
176	20240607	171300	4113263617	1900	1900	1900	1900	0
177	20240607	171200	4113263617	1900	1900	1900	1900	0
178	20240607	171100	4113263617	1900	1900	1900	1900	0
179	20240607	171000	4113263617	1900	1900	1900	1900	0
180	20240607	170900	4113263617	1900	1900	1900	1900	0
181	20240607	170800	4113263617	1900	1900	1900	1900	0
182	20240607	170700	4113263617	1900	1900	1900	1900	19303
183	20240607	170600	4113263617	1900	1900	1900	1900	0
184	20240607	170500	4113263617	1900	1900	1900	1900	0
185	20240607	170400	4113263617	1900	1900	1900	1900	0
186	20240607	170300	4113263617	1900	1900	1900	1900	0
187	20240607	170200	4113263617	1900	1900	1900	1900	0
188	20240607	170100	4113263617	1900	1900	1900	1900	0
189	20240607	170000	4113263617	1900	1900	1900	1900	0
190	20240607	165900	4113263617	1900	1900	1900	1900	0
191	20240607	165800	4113263617	1900	1900	1900	1900	0
192	20240607	165700	4113263617	1900	1900	1900	1900	0
193	20240607	165600	4113263617	1900	1900	1900	1900	0
194	20240607	165500	4113263617	1900	1900	1900	1900	0
195	20240607	165400	4113263617	1900	1900	1900	1900	0
196	20240607	165300	4113263617	1900	1900	1900	1900	0
197	20240607	165200	4113263617	1900	1900	1900	1900	0
198	20240607	165100	4113263617	1900	1900	1900	1900	0
199	20240607	165000	4113263617	1900	1900	1900	1900	0
200	20240607	164900	4113263617	1900	1900	1900	1900	0
201	20240607	164800	4113263617	1900	1900	1900	1900	0
202	20240607	164700	4113263617	1900	1900	1900	1900	0
203	20240607	164600	4113263617	1900	1900	1900	1900	0
204	20240607	164500	4113263617	1900	1900	1900	1900	0
205	20240607	164400	4113263617	1900	1900	1900	1900	0
206	20240607	164300	4113263617	1900	1900	1900	1900	0
207	20240607	164200	4113263617	1900	1900	1900	1900	0
208	20240607	164100	4113263617	1900	1900	1900	1900	0
209	20240607	164000	4113263617	1900	1900	1900	1900	0
210	20240607	163900	4113263617	1900	1900	1900	1900	0
211	20240607	163800	4113263617	1900	1900	1900	1900	0
212	20240607	163700	4113263617	1900	1900	1900	1900	19303
213	20240607	163600	4113263617	1900	1900	1900	1900	0
214	20240607	163500	4113263617	1900	1900	1900	1900	0
215	20240607	163400	4113263617	1900	1900	1900	1900	0
216	20240607	163300	4113263617	1900	1900	1900	1900	0
217	20240607	163200	4113263617	1900	1900	1900	1900	0
218	20240607	163100	4113263617	1900	1900	1900	1900	0
219	20240607	163000	4113263617	1900	1900	1900	1900	0
220	20240607	162900	4113263617	1900	1900	1900	1900	0
221	20240607	162800	4113263617	1900	1900	1900	1900	0
222	20240607	162700	4113263617	1900	1900	1900	1900	0
223	20240607	162600	4113263617	1900	1900	1900	1900	0
224	20240607	162500	4113263617	1900	1900	1900	1900	0
225	20240607	162400	4113263617	1900	1900	1900	1900	0
226	20240607	162300	4113263617	1900	1900	1900	1900	0
227	20240607	162200	4113263617	1900	1900	1900	1900	0
228	20240607	162100	4113263617	1900	1900	1900	1900	0
229	20240607	162000	4113263617	1900	1900	1900	1900	0
230	20240607	161900	4113263617	1900	1900	1900	1900	0
231	20240607	161800	4113263617	1900	1900	1900	1900	0
232	20240607	161700	4113263617	1900	1900	1900	1900	0
233	20240607	161600	4113263617	1900	1900	1900	1900	0
234	20240607	161500	4113263617	1900	1900	1900	1900	0
235	20240607	161400	4113263617	1900	1900	1900	1900	0
236	20240607	161300	4113263617	1900	1900	1900	1900	0
237	20240607	161200	4113263617	1900	1900	1900	1900	0
238	20240607	161100	4113263617	1900	1900	1900	1900	0
239	20240607	161000	4113263617	1900	1900	1900	1900	0
240	20240607	160900	4113263617	1900	1900	1900	1900	0
241	20240607	160800	4113263617	1900	1900	1900	1900	0
242	20240607	160700	4113263617	1900	1900	1900	1900	19303
243	20240607	160600	4113263617	1900	1900	1900	1900	0
244	20240607	160500	4113263617	1900	1900	1900	1900	0
245	20240607	160400	4113263617	1900	1900	1900	1900	0
246	20240607	160300	4113263617	1900	1900	1900	1900	0
247	20240607	160200	4113263617	1900	1900	1900	1900	0
248	20240607	160100	4113263617	1900	1900	1900	1900	0
249	20240607	160000	4113263617	1900	1900	1900	1900	0
250	20240607	155900	4113263617	1900	1900	1900	1900	0
251	20240607	155800	4113263617	1900	1900	1900	1900	0
252	20240607	155700	4113263617	1900	1900	1900	1900	0
253	20240607	155600	4113263617	1900	1900	1900	1900	0
254	20240607	155500	4113263617	1900	1900	1900	1900	0
255	20240607	155400	4113263617	1900	1900	1900	1900	0
256	20240607	155300	4113263617	1900	1900	1900	1900	0
257	20240607	155200	4113263617	1900	1900	1900	1900	0
258	20240607	155100	4113263617	1900	1900	1900	1900	0
259	20240607	155000	4113263617	1900	1900	1900	1900	0
260	20240607	154900	4113263617	1900	1900	1900	1900	0
261	20240607	154800	4113263617	1900	1900	1900	1900	0
262	20240607	154700	4113263617	1900	1900	1900	1900	0
263	20240607	154600	4113263617	1900	1900	1900	1900	0
264	20240607	154500	4113263617	1900	1900	1900	1900	0
265	20240607	154400	4113263617	1900	1900	1900	1900	0
266	20240607	154300	4113263617	1900	1900	1900	1900	0
267	20240607	154200	4113263617	1900	1900	1900	1900	0
268	20240607	154100	4113263617	1900	1900	1900	1900	0
269	20240607	154000	4113263617	1900	1900	1900	1900	0
270	20240607	153900	4113263617	1900	1900	1900	1900	0
271	20240607	153800	4113263617	1900	1900	1900	1900	0
272	20240607	153700	4113263617	1900	1900	1900	1900	19303
273	20240607	153600	4113263617	1900	1900	1900	1900	0
274	20240607	153500	4113263617	1900	1900	1900	1900	0
275	20240607	153400	4113263617	1900	1900	1900	1900	0
276	20240607	153300	4113263617	1900	1900	1900	1900	0
277	20240607	153200	4113263617	1900	1900	1900	1900	0
278	20240607	153100	4113263617	1900	1900	1900	1900	0
279	20240607	153000	4113263617	1900	1900	1900	1900	19303
280	20240607	152900	4076587917	1900	1900	1900	1900	0
281	20240607	152800	4076587917	1900	1900	1900	1900	0
282	20240607	152700	4076587917	1900	1900	1900	1900	0
283	20240607	152600	4076587917	1900	1900	1900	1900	0
284	20240607	152500	4076587917	1900	1900	1900	1900	0
285	20240607	152400	4076587917	1900	1900	1900	1900	0
286	20240607	152300	4076587917	1900	1900	1900	1900	0
287	20240607	152200	4076587917	1900	1900	1900	1900	0
288	20240607	152100	4076587917	1900	1900	1900	1900	0
289	20240607	152000	4076587917	1900	1900	1900	1900	0
290	20240607	151900	4076587917	1900	1893	1900	1893	6332
291	20240607	151800	4064573215	1893	1892	1893	1890	3523
292	20240607	151700	4057911475	1892	1891	1892	1890	6206
293	20240607	151600	4046177534	1892	1893	1898	1892	7612
294	20240607	151500	4031769175	1898	1892	1900	1892	4263
295	20240607	151400	4023701790	1892	1892	1893	1890	10919
296	20240607	151300	4003048665	1892	1890	1894	1890	3589
297	20240607	151200	3996263314	1889	1886	1889	1885	5441
298	20240607	151100	3986002574	1887	1889	1889	1886	2320
299	20240607	151000	3981624720	1890	1888	1890	1886	8522
300	20240607	150900	3965533716	1888	1891	1891	1886	7499
301	20240607	150800	3951367532	1891	1897	1899	1890	2557
302	20240607	150700	3946527061	1896	1896	1896	1895	10706
303	20240607	150600	3926238318	1896	1899	1899	1895	1334
304	20240607	150500	3923707748	1901	1891	1901	1890	6024
305	20240607	150400	3912311125	1892	1890	1893	1890	7194
306	20240607	150300	3898700798	1891	1890	1891	1890	5291
307	20240607	150200	3888697203	1890	1886	1890	1886	10950
308	20240607	150100	3868013512	1886	1887	1887	1886	4478
309	20240607	150000	3859567296	1887	1887	1888	1887	4059
310	20240607	145900	3851906094	1888	1885	1888	1885	5257
311	20240607	145800	3841988622	1885	1881	1887	1880	5159
312	20240607	145700	3832276685	1880	1880	1883	1880	9945
313	20240607	145600	3813576640	1881	1882	1882	1881	3332
314	20240607	145500	3807307222	1883	1882	1884	1881	6046
315	20240607	145400	3795924890	1882	1883	1884	1881	8936
316	20240607	145300	3779103413	1885	1885	1885	1883	5182
317	20240607	145200	3769340859	1884	1886	1886	1884	8514
318	20240607	145100	3753294050	1888	1888	1889	1887	2510
319	20240607	145000	3748555874	1888	1885	1889	1884	11793
320	20240607	144900	3726321723	1885	1887	1888	1885	5006
321	20240607	144800	3716878286	1886	1885	1887	1885	7659
322	20240607	144700	3702437181	1887	1884	1887	1884	4213
323	20240607	144600	3694494844	1884	1885	1885	1884	3864
324	20240607	144500	3687214703	1884	1886	1886	1884	2636
325	20240607	144400	3682245984	1886	1883	1886	1882	5903
326	20240607	144300	3671127533	1882	1887	1887	1882	1049
327	20240607	144200	3669152212	1884	1880	1884	1880	7840
328	20240607	144100	3654387957	1879	1880	1880	1879	11935
329	20240607	144000	3631950796	1880	1880	1880	1879	5699
330	20240607	143900	3621240968	1880	1880	1881	1879	4771
331	20240607	143800	3612273282	1880	1880	1880	1879	3714
332	20240607	143700	3605292929	1880	1880	1880	1880	3535
333	20240607	143600	3598647129	1880	1880	1881	1880	4099
334	20240607	143500	3590940931	1881	1882	1882	1881	2825
335	20240607	143400	3585627089	1881	1882	1882	1881	3265
336	20240607	143300	3579484524	1883	1882	1884	1880	3694
337	20240607	143200	3572534686	1882	1879	1883	1879	5119
338	20240607	143100	3562905051	1879	1888	1888	1879	2127
339	20240607	143000	3558902384	1890	1877	1890	1877	19032
340	20240607	142900	3523114992	1877	1878	1879	1877	9572
341	20240607	142800	3505139861	1879	1879	1880	1878	4201
342	20240607	142700	3497246842	1880	1881	1881	1879	3662
343	20240607	142600	3490364483	1881	1888	1890	1880	4524
344	20240607	142500	3481854919	1890	1890	1890	1887	4632
345	20240607	142400	3473102258	1890	1882	1890	1880	8762
346	20240607	142300	3456592196	1882	1883	1886	1882	4566
347	20240607	142200	3447997320	1883	1899	1899	1883	2147
348	20240607	142100	3443950587	1900	1889	1900	1889	4115
349	20240607	142000	3436166460	1889	1879	1890	1878	17902
350	20240607	141900	3402496270	1878	1881	1882	1878	3267
351	20240607	141800	3396353515	1881	1882	1884	1878	4025
352	20240607	141700	3388783949	1881	1878	1883	1877	6187
353	20240607	141600	3377158818	1878	1885	1885	1878	17770
354	20240607	141500	3343732199	1886	1884	1889	1884	2617
355	20240607	141400	3338797678	1884	1886	1886	1884	2198
356	20240607	141300	3334654600	1884	1883	1884	1883	7131
357	20240607	141200	3321224214	1884	1883	1887	1882	15266
358	20240607	141100	3292479664	1882	1883	1885	1881	4447
359	20240607	141000	3284110039	1882	1884	1884	1881	9343
360	20240607	140900	3266524168	1885	1892	1892	1885	23396
361	20240607	140800	3222328330	1892	1897	1898	1892	23920
362	20240607	140700	3176985440	1897	1901	1901	1897	28258
363	20240607	140600	3123319004	1902	1905	1905	1902	3309
364	20240607	140500	3117020948	1905	1907	1907	1905	4981
365	20240607	140400	3107531416	1908	1913	1913	1906	27772
366	20240607	140300	3054565605	1910	1916	1916	1910	10222
367	20240607	140200	3035016883	1915	1916	1916	1915	2490
368	20240607	140100	3030247891	1916	1916	1916	1915	1135
369	20240607	140000	3028073731	1916	1917	1917	1915	841
370	20240607	135900	3026462126	1917	1917	1917	1915	1601
371	20240607	135800	3023393909	1917	1915	1917	1914	8282
372	20240607	135700	3007519959	1915	1914	1915	1914	1895
373	20240607	135600	3003891432	1914	1914	1914	1914	368
374	20240607	135500	3003187080	1914	1912	1915	1911	1779
375	20240607	135400	2999785999	1912	1917	1917	1912	6877
376	20240607	135300	2986609205	1917	1909	1917	1908	96306
377	20240607	135200	2802537833	1909	1908	1909	1908	43
378	20240607	135100	2802455781	1908	1909	1909	1908	3662
379	20240607	135000	2795468434	1909	1909	1909	1908	263
380	20240607	134900	2794966372	1909	1909	1909	1909	362
381	20240607	134800	2794275314	1909	1909	1909	1908	2497
382	20240607	134700	2789508543	1909	1908	1909	1908	7396
383	20240607	134600	2775394675	1908	1908	1908	1908	2442
384	20240607	134500	2770735339	1908	1908	1908	1908	902
385	20240607	134400	2769014323	1908	1908	1908	1908	3683
386	20240607	134300	2761987159	1908	1907	1908	1907	3169
387	20240607	134200	2755942849	1907	1907	1907	1907	1540
388	20240607	134100	2753006069	1906	1906	1906	1906	292
389	20240607	134000	2752449517	1906	1906	1906	1906	645
390	20240607	133900	2751220147	1906	1906	1906	1905	550
391	20240607	133800	2750171849	1906	1906	1906	1905	256
392	20240607	133700	2749683918	1906	1905	1906	1905	200
393	20240607	133600	2749302916	1906	1907	1907	1906	994
394	20240607	133500	2747408102	1907	1907	1907	1907	1972
395	20240607	133400	2743647498	1907	1907	1907	1907	261
396	20240607	133300	2743149771	1907	1907	1908	1907	1427
397	20240607	133200	2740428451	1907	1907	1907	1906	5870
398	20240607	133100	2729234721	1906	1907	1907	1906	258
399	20240607	133000	2728742716	1907	1907	1907	1907	1003
400	20240607	132900	2726829995	1907	1905	1907	1903	323
401	20240607	132800	2726215290	1907	1906	1907	1901	2258
402	20240607	132700	2721918153	1907	1905	1907	1905	2429
403	20240607	132600	2717286352	1905	1907	1907	1905	101
404	20240607	132500	2717093945	1905	1907	1907	1905	1930
405	20240607	132400	2713414238	1907	1907	1907	1906	568
406	20240607	132300	2712331125	1907	1906	1907	1906	503
407	20240607	132200	2711372385	1906	1907	1907	1906	155
408	20240607	132100	2711076950	1907	1906	1907	1906	2753
409	20240607	132000	2705827085	1906	1907	1907	1906	298
410	20240607	131900	2705258804	1907	1907	1907	1907	655
411	20240607	131800	2704009719	1907	1906	1907	1906	1747
412	20240607	131700	2700678879	1906	1907	1907	1906	256
413	20240607	131600	2700190693	1907	1906	1907	1893	14847
414	20240607	131500	2672028108	1900	1900	1900	1900	120
415	20240607	131400	2671800108	1900	1905	1905	1898	45946
416	20240607	131300	2584452791	1905	1905	1906	1905	3301
417	20240607	131200	2578164385	1906	1909	1909	1906	512
418	20240607	131100	2577187495	1909	1908	1909	1908	4055
419	20240607	131000	2569446514	1908	1908	1908	1904	1386
420	20240607	130900	2566805282	1908	1906	1908	1906	10987
421	20240607	130800	2545848153	1906	1906	1906	1906	350
422	20240607	130700	2545181053	1903	1903	1903	1903	984
423	20240607	130600	2543308501	1903	1907	1907	1903	733
424	20240607	130500	2541913440	1901	1907	1907	1901	3698
425	20240607	130400	2534873056	1906	1906	1906	1906	1
426	20240607	130300	2534871150	1905	1905	1905	1905	337
427	20240607	130200	2534229165	1905	1907	1907	1905	2204
428	20240607	130100	2530029907	1907	1907	1907	1907	300
429	20240607	130000	2529457807	1905	1907	1907	1905	1074
430	20240607	125900	2527409704	1907	1907	1907	1907	256
431	20240607	125800	2526921512	1907	1908	1908	1907	4888
432	20240607	125700	2517595258	1908	1903	1908	1902	31121
433	20240607	125600	2458297705	1902	1902	1903	1902	62
434	20240607	125500	2458179771	1902	1903	1903	1902	382
435	20240607	125400	2457452844	1902	1903	1903	1902	525
436	20240607	125300	2456454039	1903	1903	1903	1903	752
437	20240607	125200	2455022983	1901	1901	1901	1901	3
438	20240607	125100	2455017280	1901	1901	1901	1901	19
439	20240607	125000	2454981161	1901	1901	1901	1901	1700
440	20240607	124900	2451749461	1900	1901	1904	1900	5794
441	20240607	124800	2440724527	1901	1902	1902	1901	2663
442	20240607	124700	2435661914	1902	1904	1904	1902	2354
443	20240607	124600	2431182614	1904	1904	1904	1904	1069
444	20240607	124500	2429147238	1905	1905	1905	1905	600
445	20240607	124400	2428004238	1905	1905	1905	1905	2851
446	20240607	124300	2422573083	1905	1905	1905	1905	258
447	20240607	124200	2422081593	1905	1904	1905	1904	352
448	20240607	124100	2421411133	1904	1905	1905	1904	921
449	20240607	124000	2419657298	1904	1904	1904	1904	20
450	20240607	123900	2419619218	1904	1904	1904	1904	171
451	20240607	123800	2419293634	1904	1904	1905	1904	685
452	20240607	123700	2417989144	1905	1904	1905	1904	350
453	20240607	123600	2417322494	1904	1905	1905	1904	1030
454	20240607	123500	2415360714	1904	1904	1904	1902	231
455	20240607	123400	2414921330	1902	1902	1905	1902	765
456	20240607	123300	2413465397	1905	1905	1905	1902	1521
457	20240607	123200	2410567952	1905	1905	1905	1905	1775
458	20240607	123100	2407186577	1904	1903	1904	1903	4519
459	20240607	123000	2398583496	1903	1902	1903	1902	2802
460	20240607	122900	2393252846	1902	1902	1902	1902	1700
461	20240607	122800	2390019446	1902	1902	1902	1901	523
462	20240607	122700	2389024755	1901	1902	1902	1901	753
463	20240607	122600	2387592799	1902	1901	1902	1901	891
464	20240607	122500	2385898397	1902	1902	1902	1901	102
465	20240607	122400	2385704394	1902	1900	1902	1899	17325
466	20240607	122300	2352783604	1900	1900	1901	1900	549
467	20240607	122200	2351740322	1901	1901	1903	1901	14571
468	20240607	122100	2324026705	1901	1897	1901	1897	3994
469	20240607	122000	2316440527	1897	1897	1897	1897	794
470	20240607	121900	2314934309	1896	1896	1896	1896	998
471	20240607	121800	2313042101	1896	1896	1896	1896	531
472	20240607	121700	2312035325	1896	1893	1896	1893	1336
473	20240607	121600	2309503609	1891	1889	1891	1889	4209
474	20240607	121500	2301547380	1889	1889	1889	1889	659
475	20240607	121400	2300302529	1889	1888	1889	1888	1191
476	20240607	121300	2298053102	1888	1889	1889	1888	317
477	20240607	121200	2297454303	1889	1888	1889	1888	2540
478	20240607	121100	2292656847	1888	1890	1890	1888	740
479	20240607	121000	2291259017	1890	1888	1890	1888	666
480	20240607	120900	2290001013	1888	1889	1889	1888	504
481	20240607	120800	2289049458	1888	1888	1888	1888	5
482	20240607	120700	2289040018	1890	1890	1890	1890	1250
483	20240607	120600	2286677518	1888	1888	1888	1888	204
484	20240607	120500	2286292366	1888	1888	1888	1888	304
485	20240607	120400	2285718414	1888	1888	1890	1888	550
486	20240607	120300	2284679910	1888	1891	1892	1888	5774
487	20240607	120200	2273770965	1890	1895	1895	1890	4632
488	20240607	120100	2265009759	1895	1898	1898	1895	2385
489	20240607	120000	2260486604	1897	1897	1897	1897	314
490	20240607	115900	2259890946	1896	1897	1897	1896	827
491	20240607	115800	2258322472	1897	1897	1897	1897	452
492	20240607	115700	2257465028	1897	1897	1897	1897	261
493	20240607	115600	2256969911	1896	1896	1896	1896	392
494	20240607	115500	2256226679	1896	1896	1896	1896	756
495	20240607	115400	2254793303	1894	1894	1894	1894	1101
496	20240607	115300	2252708009	1894	1896	1897	1894	666
497	20240607	115200	2251445275	1896	1896	1896	1894	3809
498	20240607	115100	2244224173	1897	1901	1901	1897	7751
499	20240607	115000	2229502198	1901	1903	1903	1901	9368
500	20240607	114900	2211688225	1904	1904	1904	1903	143
501	20240607	114800	2211416004	1904	1904	1904	1903	658
502	20240607	114700	2210163572	1903	1904	1904	1903	625
503	20240607	114600	2208973578	1904	1904	1904	1903	1147
504	20240607	114500	2206789700	1904	1905	1905	1903	1673
505	20240607	114400	2203604064	1905	1905	1905	1905	200
506	20240607	114300	2203223064	1903	1907	1907	1903	8773
507	20240607	114200	2186509951	1908	1908	1909	1907	3295
508	20240607	114100	2180220908	1907	1906	1909	1906	6700
509	20240607	114000	2167437282	1906	1905	1906	1905	2673
510	20240607	113900	2162344015	1905	1905	1905	1904	546
511	20240607	113800	2161303896	1905	1904	1905	1904	1127
512	20240607	113700	2159157961	1904	1905	1905	1904	734
513	20240607	113600	2157760215	1905	1909	1909	1905	5604
514	20240607	113500	2147082181	1909	1909	1909	1908	1212
515	20240607	113400	2144769672	1908	1910	1910	1908	993
516	20240607	113300	2142873407	1910	1910	1910	1910	1420
517	20240607	113200	2140161207	1910	1910	1911	1910	3937
518	20240607	113100	2132637710	1911	1912	1912	1910	28017
519	20240607	113000	2079122350	1912	1909	1912	1909	20396
520	20240607	112900	2040165314	1909	1909	1910	1906	9287
521	20240607	112800	2022447218	1909	1908	1909	1908	2600
522	20240607	112700	2017485909	1908	1907	1908	1906	3171
523	20240607	112600	2011437862	1906	1904	1907	1904	18862
524	20240607	112500	1975503185	1904	1903	1905	1903	5270
525	20240607	112400	1965468875	1903	1903	1904	1903	6687
526	20240607	112300	1952738855	1902	1903	1903	1901	777
527	20240607	112200	1951260717	1904	1902	1904	1902	2818
528	20240607	112100	1945898058	1902	1900	1902	1900	3522
529	20240607	112000	1939204087	1900	1900	1900	1900	1831
530	20240607	111900	1935725187	1900	1899	1900	1899	5416
531	20240607	111800	1925440103	1899	1895	1899	1895	4659
532	20240607	111700	1916605015	1894	1895	1895	1894	358
533	20240607	111600	1915926813	1894	1894	1894	1894	119
534	20240607	111500	1915701427	1894	1894	1895	1894	1667
535	20240607	111400	1912543353	1894	1894	1894	1894	921
536	20240607	111300	1910798979	1894	1894	1894	1894	0
537	20240607	111200	1910798979	1894	1895	1895	1894	1250
538	20240607	111100	1908431229	1895	1895	1895	1895	676
539	20240607	111000	1907150209	1895	1895	1896	1895	820
540	20240607	110900	1905596299	1895	1895	1895	1895	323
541	20240607	110800	1904984214	1895	1896	1896	1895	1154
542	20240607	110700	1902797034	1895	1897	1899	1895	11221
543	20240607	110600	1881511364	1897	1896	1897	1896	1403
544	20240607	110500	1878850023	1895	1896	1897	1895	3818
545	20240607	110400	1871613893	1895	1895	1896	1895	4996
546	20240607	110300	1862145973	1895	1896	1896	1893	3669
547	20240607	110200	1855192541	1896	1894	1896	1893	809
548	20240607	110100	1853660254	1896	1897	1897	1896	7360
549	20240607	110000	1839703704	1897	1899	1899	1897	405
550	20240607	105900	1838934919	1899	1898	1899	1897	3367
551	20240607	105800	1832547621	1898	1897	1898	1897	452
552	20240607	105700	1831689726	1898	1898	1898	1898	936
553	20240607	105600	1829913198	1898	1897	1898	1897	748
554	20240607	105500	1828493994	1897	1896	1897	1896	3560
555	20240607	105400	1821742053	1894	1896	1896	1892	780
556	20240607	105300	1820263284	1892	1891	1897	1891	325
557	20240607	105200	1819648603	1897	1891	1899	1890	4974
558	20240607	105100	1810224620	1891	1891	1899	1891	411
559	20240607	105000	1809447411	1890	1899	1899	1890	351
560	20240607	104900	1808780871	1900	1897	1900	1897	847
561	20240607	104800	1807172750	1897	1887	1897	1887	50905
562	20240607	104700	1710828461	1887	1887	1887	1887	1582
563	20240607	104600	1707843227	1887	1887	1887	1887	1849
564	20240607	104500	1704354164	1887	1889	1889	1887	2611
565	20240607	104400	1699424441	1888	1888	1888	1888	0
566	20240607	104300	1699424441	1888	1888	1888	1888	1130
567	20240607	104200	1697291001	1888	1888	1888	1888	2
568	20240607	104100	1697287225	1887	1887	1887	1887	0
569	20240607	104000	1697287225	1887	1893	1893	1887	16158
570	20240607	103900	1666750988	1895	1895	1895	1895	251
571	20240607	103800	1666275343	1892	1896	1897	1892	5680
572	20240607	103700	1655512756	1898	1898	1898	1898	2120
573	20240607	103600	1651488996	1898	1898	1899	1898	6334
574	20240607	103500	1639466794	1898	1897	1898	1897	343
575	20240607	103400	1638816121	1896	1897	1897	1895	2441
576	20240607	103300	1634187747	1897	1898	1898	1896	7877
577	20240607	103200	1619249690	1897	1897	1898	1897	256
578	20240607	103100	1618763958	1897	1896	1899	1896	437
579	20240607	103000	1617934312	1896	1897	1897	1895	12174
580	20240607	102900	1594852884	1897	1897	1899	1896	2212
581	20240607	102800	1590656784	1899	1900	1900	1897	4519
582	20240607	102700	1582080497	1900	1903	1905	1900	8491
583	20240607	102600	1565926183	1903	1899	1903	1898	10471
584	20240607	102500	1546016381	1901	1902	1904	1900	12024
585	20240607	102400	1523148167	1903	1896	1903	1896	13996
586	20240607	102300	1496566125	1896	1894	1896	1893	2631
587	20240607	102200	1491583448	1894	1894	1895	1894	1731
588	20240607	102100	1488304327	1894	1895	1895	1894	3980
589	20240607	102000	1480765875	1895	1893	1895	1893	289
590	20240607	101900	1480218246	1893	1892	1893	1891	5211
591	20240607	101800	1470358073	1892	1891	1892	1891	4202
592	20240607	101700	1462411990	1891	1899	1899	1891	5347
593	20240607	101600	1452289442	1899	1903	1903	1895	20332
594	20240607	101500	1413666113	1903	1909	1910	1902	18622
595	20240607	101400	1378167082	1909	1895	1915	1895	94780
596	20240607	101300	1197932802	1895	1892	1895	1891	46932
597	20240607	101200	1109054901	1892	1890	1892	1889	11341
598	20240607	101100	1087620405	1890	1889	1890	1889	3111
599	20240607	101000	1081743336	1887	1886	1888	1886	4352
600	20240607	100900	1073530271	1886	1884	1888	1884	7720
601	20240607	100800	1058974205	1883	1883	1884	1882	3969
602	20240607	100700	1051499675	1883	1879	1883	1877	3218
603	20240607	100600	1045452848	1881	1868	1881	1868	64321
604	20240607	100500	924998907	1868	1869	1869	1868	1123
605	20240607	100400	922900872	1869	1870	1870	1867	742
606	20240607	100300	921513975	1870	1869	1870	1869	1635
607	20240607	100200	918457777	1870	1869	1870	1869	1465
608	20240607	100100	915719271	1869	1869	1870	1869	667
609	20240607	100000	914472448	1870	1871	1871	1869	1555
610	20240607	095900	911564813	1871	1871	1871	1870	2474
611	20240607	095800	906936959	1871	1870	1871	1870	775
612	20240607	095700	905486935	1870	1870	1871	1870	1885
613	20240607	095600	901961719	1870	1870	1870	1870	550
614	20240607	095500	900933219	1869	1868	1869	1868	222
615	20240607	095400	900518423	1867	1867	1867	1867	2
616	20240607	095300	900514689	1867	1869	1870	1867	2316
617	20240607	095200	896186183	1869	1865	1869	1865	12442
618	20240607	095100	872957855	1865	1864	1865	1863	1490
619	20240607	095000	870179135	1866	1866	1866	1866	2544
620	20240607	094900	865432031	1866	1862	1867	1862	1353
621	20240607	094800	862909194	1863	1863	1863	1863	4582
622	20240607	094700	854372928	1863	1863	1863	1863	2276
623	20240607	094600	850132740	1863	1864	1864	1863	4143
624	20240607	094500	842410857	1864	1863	1864	1863	1643
625	20240607	094400	839348325	1863	1862	1863	1862	995
626	20240607	094300	837495040	1861	1863	1863	1861	411
627	20240607	094200	836730166	1861	1859	1861	1859	1001
628	20240607	094100	834869305	1866	1860	1866	1860	762
629	20240607	094000	833447443	1858	1859	1859	1858	145
630	20240607	093900	833177908	1857	1857	1857	1857	26
631	20240607	093800	833129626	1857	1871	1871	1857	4321
632	20240607	093700	825094239	1860	1871	1872	1860	3221
633	20240607	093600	819080315	1872	1857	1872	1857	14219
634	20240607	093500	792548397	1851	1856	1857	1851	381
635	20240607	093400	791841250	1856	1856	1856	1856	359
636	20240607	093300	791174946	1856	1850	1856	1850	6790
637	20240607	093200	778586416	1850	1853	1853	1847	39562
638	20240607	093100	705360563	1853	1857	1857	1853	23865
639	20240607	093000	661093609	1857	1860	1860	1857	52
640	20240607	092900	660996892	1860	1857	1860	1857	16
641	20240607	092800	660967177	1857	1857	1857	1857	6170
642	20240607	092700	649509487	1856	1857	1857	1856	1948
643	20240607	092600	645893879	1857	1857	1857	1856	1223
644	20240607	092500	643623068	1857	1857	1857	1857	3855
645	20240607	092400	636464333	1857	1858	1858	1857	5997
646	20240607	092300	625326449	1858	1858	1860	1858	5133
647	20240607	092200	615789235	1858	1860	1860	1858	6843
648	20240607	092100	603065307	1860	1860	1861	1860	2597
649	20240607	092000	598234877	1862	1864	1864	1860	15484
650	20240607	091900	569402589	1864	1867	1867	1864	162
651	20240607	091800	569100618	1863	1863	1863	1863	410
652	20240607	091700	568336788	1863	1865	1867	1863	9427
653	20240607	091600	550756071	1865	1863	1866	1863	5042
654	20240607	091500	541360303	1867	1867	1867	1862	2592
655	20240607	091400	536523905	1868	1863	1868	1862	12029
656	20240607	091300	514104132	1862	1864	1868	1862	10721
657	20240607	091200	494133522	1863	1864	1869	1863	5035
658	20240607	091100	484752567	1869	1865	1869	1863	6169
659	20240607	091000	473249613	1864	1868	1868	1863	462
660	20240607	090900	472388751	1869	1878	1878	1865	23167
661	20240607	090800	429089102	1879	1871	1879	1871	14685
662	20240607	090700	401592552	1872	1874	1874	1871	18797
663	20240607	090600	366394674	1874	1880	1884	1872	24443
664	20240607	090500	320522940	1880	1877	1880	1877	7069
665	20240607	090400	307252818	1878	1884	1890	1878	19275
666	20240607	090300	270958435	1883	1882	1894	1880	27135
667	20240607	090200	219786537	1882	1878	1885	1875	5888
668	20240607	090100	208725520	1876	1871	1876	1870	20244
669	20240607	090000	170823605	1865	1889	1895	1865	90634