KissMeData/389030/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	213000	340245575	1911	1911	1911	1911	2784
3	20240607	212900	340245575	1911	1911	1911	1911	0
4	20240607	212800	340245575	1911	1911	1911	1911	0
5	20240607	212700	340245575	1911	1911	1911	1911	0
6	20240607	212600	340245575	1911	1911	1911	1911	0
7	20240607	212500	340245575	1911	1911	1911	1911	0
8	20240607	212400	340245575	1911	1911	1911	1911	0
9	20240607	212300	340245575	1911	1911	1911	1911	0
10	20240607	212200	340245575	1911	1911	1911	1911	0
11	20240607	212100	340245575	1911	1911	1911	1911	0
12	20240607	212000	340245575	1911	1911	1911	1911	0
13	20240607	211900	340245575	1911	1911	1911	1911	0
14	20240607	211800	340245575	1911	1911	1911	1911	0
15	20240607	211700	340245575	1911	1911	1911	1911	0
16	20240607	211600	340245575	1911	1911	1911	1911	0
17	20240607	211500	340245575	1911	1911	1911	1911	0
18	20240607	211400	340245575	1911	1911	1911	1911	0
19	20240607	211300	340245575	1911	1911	1911	1911	0
20	20240607	211200	340245575	1911	1911	1911	1911	0
21	20240607	211100	340245575	1911	1911	1911	1911	0
22	20240607	211000	340245575	1911	1911	1911	1911	0
23	20240607	210900	340245575	1911	1911	1911	1911	0
24	20240607	210800	340245575	1911	1911	1911	1911	0
25	20240607	210700	340245575	1911	1911	1911	1911	0
26	20240607	210600	340245575	1911	1911	1911	1911	0
27	20240607	210500	340245575	1911	1911	1911	1911	0
28	20240607	210400	340245575	1911	1911	1911	1911	0
29	20240607	210300	340245575	1911	1911	1911	1911	0
30	20240607	210200	340245575	1911	1911	1911	1911	0
31	20240607	210100	340245575	1911	1911	1911	1911	0
32	20240607	210000	340245575	1911	1911	1911	1911	2784
33	20240607	205900	340245575	1911	1911	1911	1911	0
34	20240607	205800	340245575	1911	1911	1911	1911	0
35	20240607	205700	340245575	1911	1911	1911	1911	0
36	20240607	205600	340245575	1911	1911	1911	1911	0
37	20240607	205500	340245575	1911	1911	1911	1911	0
38	20240607	205400	340245575	1911	1911	1911	1911	0
39	20240607	205300	340245575	1911	1911	1911	1911	0
40	20240607	205200	340245575	1911	1911	1911	1911	0
41	20240607	205100	340245575	1911	1911	1911	1911	0
42	20240607	205000	340245575	1911	1911	1911	1911	0
43	20240607	204900	340245575	1911	1911	1911	1911	0
44	20240607	204800	340245575	1911	1911	1911	1911	0
45	20240607	204700	340245575	1911	1911	1911	1911	0
46	20240607	204600	340245575	1911	1911	1911	1911	0
47	20240607	204500	340245575	1911	1911	1911	1911	0
48	20240607	204400	340245575	1911	1911	1911	1911	0
49	20240607	204300	340245575	1911	1911	1911	1911	0
50	20240607	204200	340245575	1911	1911	1911	1911	0
51	20240607	204100	340245575	1911	1911	1911	1911	0
52	20240607	204000	340245575	1911	1911	1911	1911	0
53	20240607	203900	340245575	1911	1911	1911	1911	0
54	20240607	203800	340245575	1911	1911	1911	1911	0
55	20240607	203700	340245575	1911	1911	1911	1911	0
56	20240607	203600	340245575	1911	1911	1911	1911	0
57	20240607	203500	340245575	1911	1911	1911	1911	0
58	20240607	203400	340245575	1911	1911	1911	1911	0
59	20240607	203300	340245575	1911	1911	1911	1911	0
60	20240607	203200	340245575	1911	1911	1911	1911	0
61	20240607	203100	340245575	1911	1911	1911	1911	0
62	20240607	203000	340245575	1911	1911	1911	1911	2784
63	20240607	202900	340245575	1911	1911	1911	1911	0
64	20240607	202800	340245575	1911	1911	1911	1911	0
65	20240607	202700	340245575	1911	1911	1911	1911	0
66	20240607	202600	340245575	1911	1911	1911	1911	0
67	20240607	202500	340245575	1911	1911	1911	1911	0
68	20240607	202400	340245575	1911	1911	1911	1911	0
69	20240607	202300	340245575	1911	1911	1911	1911	0
70	20240607	202200	340245575	1911	1911	1911	1911	0
71	20240607	202100	340245575	1911	1911	1911	1911	0
72	20240607	202000	340245575	1911	1911	1911	1911	0
73	20240607	201900	340245575	1911	1911	1911	1911	0
74	20240607	201800	340245575	1911	1911	1911	1911	0
75	20240607	201700	340245575	1911	1911	1911	1911	0
76	20240607	201600	340245575	1911	1911	1911	1911	0
77	20240607	201500	340245575	1911	1911	1911	1911	0
78	20240607	201400	340245575	1911	1911	1911	1911	0
79	20240607	201300	340245575	1911	1911	1911	1911	0
80	20240607	201200	340245575	1911	1911	1911	1911	0
81	20240607	201100	340245575	1911	1911	1911	1911	0
82	20240607	201000	340245575	1911	1911	1911	1911	0
83	20240607	200900	340245575	1911	1911	1911	1911	0
84	20240607	200800	340245575	1911	1911	1911	1911	0
85	20240607	200700	340245575	1911	1911	1911	1911	0
86	20240607	200600	340245575	1911	1911	1911	1911	0
87	20240607	200500	340245575	1911	1911	1911	1911	0
88	20240607	200400	340245575	1911	1911	1911	1911	0
89	20240607	200300	340245575	1911	1911	1911	1911	0
90	20240607	200200	340245575	1911	1911	1911	1911	0
91	20240607	200100	340245575	1911	1911	1911	1911	0
92	20240607	200000	340245575	1911	1911	1911	1911	2784
93	20240607	195900	340245575	1911	1911	1911	1911	0
94	20240607	195800	340245575	1911	1911	1911	1911	0
95	20240607	195700	340245575	1911	1911	1911	1911	0
96	20240607	195600	340245575	1911	1911	1911	1911	0
97	20240607	195500	340245575	1911	1911	1911	1911	0
98	20240607	195400	340245575	1911	1911	1911	1911	0
99	20240607	195300	340245575	1911	1911	1911	1911	0
100	20240607	195200	340245575	1911	1911	1911	1911	0
101	20240607	195100	340245575	1911	1911	1911	1911	0
102	20240607	195000	340245575	1911	1911	1911	1911	0
103	20240607	194900	340245575	1911	1911	1911	1911	0
104	20240607	194800	340245575	1911	1911	1911	1911	0
105	20240607	194700	340245575	1911	1911	1911	1911	0
106	20240607	194600	340245575	1911	1911	1911	1911	0
107	20240607	194500	340245575	1911	1911	1911	1911	0
108	20240607	194400	340245575	1911	1911	1911	1911	0
109	20240607	194300	340245575	1911	1911	1911	1911	0
110	20240607	194200	340245575	1911	1911	1911	1911	0
111	20240607	194100	340245575	1911	1911	1911	1911	0
112	20240607	194000	340245575	1911	1911	1911	1911	0
113	20240607	193900	340245575	1911	1911	1911	1911	0
114	20240607	193800	340245575	1911	1911	1911	1911	0
115	20240607	193700	340245575	1911	1911	1911	1911	0
116	20240607	193600	340245575	1911	1911	1911	1911	0
117	20240607	193500	340245575	1911	1911	1911	1911	0
118	20240607	193400	340245575	1911	1911	1911	1911	0
119	20240607	193300	340245575	1911	1911	1911	1911	0
120	20240607	193200	340245575	1911	1911	1911	1911	0
121	20240607	193100	340245575	1911	1911	1911	1911	0
122	20240607	193000	340245575	1911	1911	1911	1911	2784
123	20240607	192900	340245575	1911	1911	1911	1911	0
124	20240607	192800	340245575	1911	1911	1911	1911	0
125	20240607	192700	340245575	1911	1911	1911	1911	0
126	20240607	192600	340245575	1911	1911	1911	1911	0
127	20240607	192500	340245575	1911	1911	1911	1911	0
128	20240607	192400	340245575	1911	1911	1911	1911	0
129	20240607	192300	340245575	1911	1911	1911	1911	0
130	20240607	192200	340245575	1911	1911	1911	1911	0
131	20240607	192100	340245575	1911	1911	1911	1911	0
132	20240607	192000	340245575	1911	1911	1911	1911	0
133	20240607	191900	340245575	1911	1911	1911	1911	0
134	20240607	191800	340245575	1911	1911	1911	1911	0
135	20240607	191700	340245575	1911	1911	1911	1911	0
136	20240607	191600	340245575	1911	1911	1911	1911	0
137	20240607	191500	340245575	1911	1911	1911	1911	0
138	20240607	191400	340245575	1911	1911	1911	1911	0
139	20240607	191300	340245575	1911	1911	1911	1911	0
140	20240607	191200	340245575	1911	1911	1911	1911	0
141	20240607	191100	340245575	1911	1911	1911	1911	0
142	20240607	191000	340245575	1911	1911	1911	1911	0
143	20240607	190900	340245575	1911	1911	1911	1911	0
144	20240607	190800	340245575	1911	1911	1911	1911	0
145	20240607	190700	340245575	1911	1911	1911	1911	0
146	20240607	190600	340245575	1911	1911	1911	1911	0
147	20240607	190500	340245575	1911	1911	1911	1911	0
148	20240607	190400	340245575	1911	1911	1911	1911	0
149	20240607	190300	340245575	1911	1911	1911	1911	0
150	20240607	190200	340245575	1911	1911	1911	1911	0
151	20240607	190100	340245575	1911	1911	1911	1911	0
152	20240607	190000	340245575	1911	1911	1911	1911	2784
153	20240607	185900	340245575	1911	1911	1911	1911	0
154	20240607	185800	340245575	1911	1911	1911	1911	0
155	20240607	185700	340245575	1911	1911	1911	1911	0
156	20240607	185600	340245575	1911	1911	1911	1911	0
157	20240607	185500	340245575	1911	1911	1911	1911	0
158	20240607	185400	340245575	1911	1911	1911	1911	0
159	20240607	185300	340245575	1911	1911	1911	1911	0
160	20240607	185200	340245575	1911	1911	1911	1911	0
161	20240607	185100	340245575	1911	1911	1911	1911	0
162	20240607	185000	340245575	1911	1911	1911	1911	0
163	20240607	184900	340245575	1911	1911	1911	1911	0
164	20240607	184800	340245575	1911	1911	1911	1911	0
165	20240607	184700	340245575	1911	1911	1911	1911	0
166	20240607	184600	340245575	1911	1911	1911	1911	0
167	20240607	184500	340245575	1911	1911	1911	1911	0
168	20240607	184400	340245575	1911	1911	1911	1911	0
169	20240607	184300	340245575	1911	1911	1911	1911	0
170	20240607	184200	340245575	1911	1911	1911	1911	0
171	20240607	184100	340245575	1911	1911	1911	1911	0
172	20240607	184000	340245575	1911	1911	1911	1911	0
173	20240607	183900	340245575	1911	1911	1911	1911	0
174	20240607	183800	340245575	1911	1911	1911	1911	0
175	20240607	183700	340245575	1911	1911	1911	1911	0
176	20240607	183600	340245575	1911	1911	1911	1911	0
177	20240607	183500	340245575	1911	1911	1911	1911	0
178	20240607	183400	340245575	1911	1911	1911	1911	0
179	20240607	183300	340245575	1911	1911	1911	1911	0
180	20240607	183200	340245575	1911	1911	1911	1911	0
181	20240607	183100	340245575	1911	1911	1911	1911	0
182	20240607	183000	340245575	1911	1911	1911	1911	2784
183	20240607	182900	340245575	1911	1911	1911	1911	0
184	20240607	182800	340245575	1911	1911	1911	1911	0
185	20240607	182700	340245575	1911	1911	1911	1911	0
186	20240607	182600	340245575	1911	1911	1911	1911	0
187	20240607	182500	340245575	1911	1911	1911	1911	0
188	20240607	182400	340245575	1911	1911	1911	1911	0
189	20240607	182300	340245575	1911	1911	1911	1911	0
190	20240607	182200	340245575	1911	1911	1911	1911	0
191	20240607	182100	340245575	1911	1911	1911	1911	0
192	20240607	182000	340245575	1911	1911	1911	1911	0
193	20240607	181900	340245575	1911	1911	1911	1911	0
194	20240607	181800	340245575	1911	1911	1911	1911	0
195	20240607	181700	340245575	1911	1911	1911	1911	0
196	20240607	181600	340245575	1911	1911	1911	1911	0
197	20240607	181500	340245575	1911	1911	1911	1911	0
198	20240607	181400	340245575	1911	1911	1911	1911	0
199	20240607	181300	340245575	1911	1911	1911	1911	0
200	20240607	181200	340245575	1911	1911	1911	1911	0
201	20240607	181100	340245575	1911	1911	1911	1911	0
202	20240607	181000	340245575	1911	1911	1911	1911	0
203	20240607	180900	340245575	1911	1911	1911	1911	0
204	20240607	180800	340245575	1911	1911	1911	1911	0
205	20240607	180700	340245575	1911	1911	1911	1911	0
206	20240607	180600	340245575	1911	1911	1911	1911	0
207	20240607	180500	340245575	1911	1911	1911	1911	0
208	20240607	180400	340245575	1911	1911	1911	1911	0
209	20240607	180300	340245575	1911	1911	1911	1911	0
210	20240607	180200	340245575	1911	1911	1911	1911	0
211	20240607	180100	340245575	1911	1911	1911	1911	0
212	20240607	180000	340245575	1911	1911	1911	1911	2784
213	20240607	175900	340245575	1911	1911	1911	1911	0
214	20240607	175800	340245575	1911	1911	1911	1911	0
215	20240607	175700	340245575	1911	1911	1911	1911	0
216	20240607	175600	340245575	1911	1911	1911	1911	0
217	20240607	175500	340245575	1911	1911	1911	1911	0
218	20240607	175400	340245575	1911	1911	1911	1911	0
219	20240607	175300	340245575	1911	1911	1911	1911	0
220	20240607	175200	340245575	1911	1911	1911	1911	0
221	20240607	175100	340245575	1911	1911	1911	1911	0
222	20240607	175000	340245575	1911	1911	1911	1911	0
223	20240607	174900	340245575	1911	1911	1911	1911	0
224	20240607	174800	340245575	1911	1911	1911	1911	0
225	20240607	174700	340245575	1911	1911	1911	1911	0
226	20240607	174600	340245575	1911	1911	1911	1911	0
227	20240607	174500	340245575	1911	1911	1911	1911	0
228	20240607	174400	340245575	1911	1911	1911	1911	0
229	20240607	174300	340245575	1911	1911	1911	1911	0
230	20240607	174200	340245575	1911	1911	1911	1911	0
231	20240607	174100	340245575	1911	1911	1911	1911	0
232	20240607	174000	340245575	1911	1911	1911	1911	0
233	20240607	173900	340245575	1911	1911	1911	1911	0
234	20240607	173800	340245575	1911	1911	1911	1911	0
235	20240607	173700	340245575	1911	1911	1911	1911	0
236	20240607	173600	340245575	1911	1911	1911	1911	0
237	20240607	173500	340245575	1911	1911	1911	1911	0
238	20240607	173400	340245575	1911	1911	1911	1911	0
239	20240607	173300	340245575	1911	1911	1911	1911	0
240	20240607	173200	340245575	1911	1911	1911	1911	0
241	20240607	173100	340245575	1911	1911	1911	1911	0
242	20240607	173000	340245575	1911	1911	1911	1911	2784
243	20240607	172900	340245575	1911	1911	1911	1911	0
244	20240607	172800	340245575	1911	1911	1911	1911	0
245	20240607	172700	340245575	1911	1911	1911	1911	0
246	20240607	172600	340245575	1911	1911	1911	1911	0
247	20240607	172500	340245575	1911	1911	1911	1911	0
248	20240607	172400	340245575	1911	1911	1911	1911	0
249	20240607	172300	340245575	1911	1911	1911	1911	0
250	20240607	172200	340245575	1911	1911	1911	1911	0
251	20240607	172100	340245575	1911	1911	1911	1911	0
252	20240607	172000	340245575	1911	1911	1911	1911	0
253	20240607	171900	340245575	1911	1911	1911	1911	0
254	20240607	171800	340245575	1911	1911	1911	1911	0
255	20240607	171700	340245575	1911	1911	1911	1911	0
256	20240607	171600	340245575	1911	1911	1911	1911	0
257	20240607	171500	340245575	1911	1911	1911	1911	0
258	20240607	171400	340245575	1911	1911	1911	1911	0
259	20240607	171300	340245575	1911	1911	1911	1911	0
260	20240607	171200	340245575	1911	1911	1911	1911	0
261	20240607	171100	340245575	1911	1911	1911	1911	0
262	20240607	171000	340245575	1911	1911	1911	1911	0
263	20240607	170900	340245575	1911	1911	1911	1911	0
264	20240607	170800	340245575	1911	1911	1911	1911	0
265	20240607	170700	340245575	1911	1911	1911	1911	0
266	20240607	170600	340245575	1911	1911	1911	1911	0
267	20240607	170500	340245575	1911	1911	1911	1911	0
268	20240607	170400	340245575	1911	1911	1911	1911	0
269	20240607	170300	340245575	1911	1911	1911	1911	0
270	20240607	170200	340245575	1911	1911	1911	1911	0
271	20240607	170100	340245575	1911	1911	1911	1911	0
272	20240607	170000	340245575	1911	1911	1911	1911	2784
273	20240607	165900	340245575	1911	1911	1911	1911	0
274	20240607	165800	340245575	1911	1911	1911	1911	0
275	20240607	165700	340245575	1911	1911	1911	1911	0
276	20240607	165600	340245575	1911	1911	1911	1911	0
277	20240607	165500	340245575	1911	1911	1911	1911	0
278	20240607	165400	340245575	1911	1911	1911	1911	0
279	20240607	165300	340245575	1911	1911	1911	1911	0
280	20240607	165200	340245575	1911	1911	1911	1911	0
281	20240607	165100	340245575	1911	1911	1911	1911	0
282	20240607	165000	340245575	1911	1911	1911	1911	0
283	20240607	164900	340245575	1911	1911	1911	1911	0
284	20240607	164800	340245575	1911	1911	1911	1911	0
285	20240607	164700	340245575	1911	1911	1911	1911	0
286	20240607	164600	340245575	1911	1911	1911	1911	0
287	20240607	164500	340245575	1911	1911	1911	1911	0
288	20240607	164400	340245575	1911	1911	1911	1911	0
289	20240607	164300	340245575	1911	1911	1911	1911	0
290	20240607	164200	340245575	1911	1911	1911	1911	0
291	20240607	164100	340245575	1911	1911	1911	1911	0
292	20240607	164000	340245575	1911	1911	1911	1911	0
293	20240607	163900	340245575	1911	1911	1911	1911	0
294	20240607	163800	340245575	1911	1911	1911	1911	0
295	20240607	163700	340245575	1911	1911	1911	1911	0
296	20240607	163600	340245575	1911	1911	1911	1911	0
297	20240607	163500	340245575	1911	1911	1911	1911	0
298	20240607	163400	340245575	1911	1911	1911	1911	0
299	20240607	163300	340245575	1911	1911	1911	1911	0
300	20240607	163200	340245575	1911	1911	1911	1911	0
301	20240607	163100	340245575	1911	1911	1911	1911	0
302	20240607	163000	340245575	1911	1911	1911	1911	2784
303	20240607	162900	340245575	1911	1911	1911	1911	0
304	20240607	162800	340245575	1911	1911	1911	1911	0
305	20240607	162700	340245575	1911	1911	1911	1911	0
306	20240607	162600	340245575	1911	1911	1911	1911	0
307	20240607	162500	340245575	1911	1911	1911	1911	0
308	20240607	162400	340245575	1911	1911	1911	1911	0
309	20240607	162300	340245575	1911	1911	1911	1911	0
310	20240607	162200	340245575	1911	1911	1911	1911	0
311	20240607	162100	340245575	1911	1911	1911	1911	0
312	20240607	162000	340245575	1911	1911	1911	1911	0
313	20240607	161900	340245575	1911	1911	1911	1911	0
314	20240607	161800	340245575	1911	1911	1911	1911	0
315	20240607	161700	340245575	1911	1911	1911	1911	0
316	20240607	161600	340245575	1911	1911	1911	1911	0
317	20240607	161500	340245575	1911	1911	1911	1911	0
318	20240607	161400	340245575	1911	1911	1911	1911	0
319	20240607	161300	340245575	1911	1911	1911	1911	0
320	20240607	161200	340245575	1911	1911	1911	1911	0
321	20240607	161100	340245575	1911	1911	1911	1911	0
322	20240607	161000	340245575	1911	1911	1911	1911	0
323	20240607	160900	340245575	1911	1911	1911	1911	0
324	20240607	160800	340245575	1911	1911	1911	1911	0
325	20240607	160700	340245575	1911	1911	1911	1911	0
326	20240607	160600	340245575	1911	1911	1911	1911	0
327	20240607	160500	340245575	1911	1911	1911	1911	0
328	20240607	160400	340245575	1911	1911	1911	1911	0
329	20240607	160300	340245575	1911	1911	1911	1911	0
330	20240607	160200	340245575	1911	1911	1911	1911	0
331	20240607	160100	340245575	1911	1911	1911	1911	0
332	20240607	160000	340245575	1911	1911	1911	1911	2784
333	20240607	155900	340245575	1911	1911	1911	1911	0
334	20240607	155800	340245575	1911	1911	1911	1911	0
335	20240607	155700	340245575	1911	1911	1911	1911	0
336	20240607	155600	340245575	1911	1911	1911	1911	0
337	20240607	155500	340245575	1911	1911	1911	1911	0
338	20240607	155400	340245575	1911	1911	1911	1911	0
339	20240607	155300	340245575	1911	1911	1911	1911	0
340	20240607	155200	340245575	1911	1911	1911	1911	0
341	20240607	155100	340245575	1911	1911	1911	1911	0
342	20240607	155000	340245575	1911	1911	1911	1911	0
343	20240607	154900	340245575	1911	1911	1911	1911	0
344	20240607	154800	340245575	1911	1911	1911	1911	0
345	20240607	154700	340245575	1911	1911	1911	1911	0
346	20240607	154600	340245575	1911	1911	1911	1911	0
347	20240607	154500	340245575	1911	1911	1911	1911	0
348	20240607	154400	340245575	1911	1911	1911	1911	0
349	20240607	154300	340245575	1911	1911	1911	1911	0
350	20240607	154200	340245575	1911	1911	1911	1911	0
351	20240607	154100	340245575	1911	1911	1911	1911	0
352	20240607	154000	340245575	1911	1911	1911	1911	0
353	20240607	153900	340245575	1911	1911	1911	1911	0
354	20240607	153800	340245575	1911	1911	1911	1911	0
355	20240607	153700	340245575	1911	1911	1911	1911	0
356	20240607	153600	340245575	1911	1911	1911	1911	0
357	20240607	153500	340245575	1911	1911	1911	1911	0
358	20240607	153400	340245575	1911	1911	1911	1911	0
359	20240607	153300	340245575	1911	1911	1911	1911	0
360	20240607	153200	340245575	1911	1911	1911	1911	0
361	20240607	153100	340245575	1911	1911	1911	1911	0
362	20240607	153000	340245575	1911	1911	1911	1911	5568
363	20240607	152900	334925351	1911	1911	1911	1911	0
364	20240607	152800	334925351	1911	1911	1911	1911	0
365	20240607	152700	334925351	1911	1911	1911	1911	0
366	20240607	152600	334925351	1911	1911	1911	1911	0
367	20240607	152500	334925351	1911	1911	1911	1911	0
368	20240607	152400	334925351	1911	1911	1911	1911	0
369	20240607	152300	334925351	1911	1911	1911	1911	0
370	20240607	152200	334925351	1911	1911	1911	1911	0
371	20240607	152100	334925351	1911	1911	1911	1911	0
372	20240607	152000	334925351	1911	1911	1911	1911	0
373	20240607	151900	334925351	1911	1904	1911	1904	5003
374	20240607	151800	325379033	1903	1893	1903	1893	1020
375	20240607	151700	323442383	1893	1887	1893	1887	200
376	20240607	151600	323064161	1887	1888	1888	1887	438
377	20240607	151500	322237654	1891	1892	1892	1891	294
378	20240607	151400	321681614	1904	1904	1908	1904	1083
379	20240607	151300	319619434	1904	1904	1904	1904	0
380	20240607	151200	319619434	1904	1904	1904	1904	7
381	20240607	151100	319606106	1905	1905	1905	1905	0
382	20240607	151000	319606106	1905	1905	1905	1905	561
383	20240607	150900	318537401	1908	1908	1908	1908	5
384	20240607	150800	318527861	1908	1908	1908	1908	0
385	20240607	150700	318527861	1908	1908	1908	1908	0
386	20240607	150600	318527861	1908	1901	1908	1901	1000
387	20240607	150500	316620454	1892	1892	1892	1892	43
388	20240607	150400	316539098	1905	1905	1905	1905	0
389	20240607	150300	316539098	1905	1905	1905	1905	0
390	20240607	150200	316539098	1905	1905	1905	1905	0
391	20240607	150100	316539098	1905	1905	1905	1905	0
392	20240607	150000	316539098	1905	1905	1905	1905	10
393	20240607	145900	316520048	1905	1905	1905	1905	10
394	20240607	145800	316500998	1905	1905	1905	1905	0
395	20240607	145700	316500998	1905	1905	1905	1905	490
396	20240607	145600	315567548	1908	1905	1908	1905	100
397	20240607	145500	315376757	1905	1905	1905	1905	1400
398	20240607	145400	312709757	1905	1905	1905	1905	0
399	20240607	145300	312709757	1905	1900	1905	1900	1300
400	20240607	145200	310235219	1903	1903	1903	1903	500
401	20240607	145100	309283719	1905	1905	1905	1905	495
402	20240607	145000	308340744	1905	1905	1905	1905	1
403	20240607	144900	308338839	1907	1907	1907	1907	10
404	20240607	144800	308319769	1906	1906	1906	1906	102
405	20240607	144700	308125357	1905	1904	1905	1904	935
406	20240607	144600	306344184	1905	1905	1905	1905	0
407	20240607	144500	306344184	1905	1905	1905	1905	0
408	20240607	144400	306344184	1905	1905	1905	1905	0
409	20240607	144300	306344184	1905	1905	1905	1905	0
410	20240607	144200	306344184	1905	1905	1905	1905	0
411	20240607	144100	306344184	1905	1905	1905	1905	2
412	20240607	144000	306340374	1891	1891	1891	1891	2
413	20240607	143900	306336592	1905	1904	1905	1904	3400
414	20240607	143800	299859692	1907	1907	1907	1907	0
415	20240607	143700	299859692	1907	1907	1907	1907	100
416	20240607	143600	299668992	1908	1903	1908	1903	4191
417	20240607	143500	291689100	1905	1905	1905	1905	0
418	20240607	143400	291689100	1905	1905	1905	1905	10
419	20240607	143300	291670050	1888	1906	1906	1888	52
420	20240607	143200	291571118	1906	1905	1906	1905	5000
421	20240607	143100	282041128	1908	1906	1908	1906	500
422	20240607	143000	281087658	1906	1905	1907	1905	5600
423	20240607	142900	270409418	1906	1901	1906	1901	3000
424	20240607	142800	264697738	1900	1899	1900	1899	634
425	20240607	142700	263493238	1902	1902	1902	1902	0
426	20240607	142600	263493238	1902	1902	1902	1902	0
427	20240607	142500	263493238	1902	1902	1902	1902	0
428	20240607	142400	263493238	1902	1902	1902	1902	0
429	20240607	142300	263493238	1902	1902	1902	1902	0
430	20240607	142200	263493238	1902	1902	1902	1902	0
431	20240607	142100	263493238	1902	1902	1902	1902	0
432	20240607	142000	263493238	1902	1902	1902	1902	0
433	20240607	141900	263493238	1902	1896	1902	1896	200
434	20240607	141800	263113789	1888	1885	1888	1885	192
435	20240607	141700	262751308	1884	1884	1884	1884	0
436	20240607	141600	262751308	1884	1884	1884	1884	0
437	20240607	141500	262751308	1884	1882	1884	1882	4024
438	20240607	141400	255170339	1882	1882	1882	1882	0
439	20240607	141300	255170339	1882	1882	1882	1882	271
440	20240607	141200	254660317	1882	1882	1882	1882	495
441	20240607	141100	253728727	1882	1882	1882	1882	40
442	20240607	141000	253653447	1882	1886	1886	1882	195
443	20240607	140900	253286417	1880	1880	1880	1880	0
444	20240607	140800	253286417	1880	1880	1880	1880	0
445	20240607	140700	253286417	1880	1880	1880	1880	0
446	20240607	140600	253286417	1880	1887	1887	1880	20
447	20240607	140500	253248777	1879	1882	1882	1879	4000
448	20240607	140400	245728701	1881	1884	1884	1881	2396
449	20240607	140300	241220119	1883	1883	1883	1883	0
450	20240607	140200	241220119	1883	1883	1883	1883	3
451	20240607	140100	241214470	1895	1886	1895	1883	8010
452	20240607	140000	226126708	1885	1890	1890	1885	4579
453	20240607	135900	217484497	1895	1895	1895	1895	0
454	20240607	135800	217484497	1895	1895	1895	1895	1
455	20240607	135700	217482602	1898	1898	1898	1898	0
456	20240607	135600	217482602	1898	1898	1898	1898	0
457	20240607	135500	217482602	1898	1898	1898	1898	0
458	20240607	135400	217482602	1898	1898	1898	1898	0
459	20240607	135300	217482602	1898	1898	1898	1898	0
460	20240607	135200	217482602	1898	1898	1898	1898	0
461	20240607	135100	217482602	1898	1898	1898	1898	50
462	20240607	135000	217387702	1898	1898	1898	1898	0
463	20240607	134900	217387702	1898	1898	1898	1898	0
464	20240607	134800	217387702	1898	1898	1898	1898	0
465	20240607	134700	217387702	1898	1898	1898	1898	14
466	20240607	134600	217361130	1890	1890	1890	1890	0
467	20240607	134500	217361130	1890	1890	1890	1890	0
468	20240607	134400	217361130	1890	1890	1890	1890	0
469	20240607	134300	217361130	1890	1890	1890	1890	0
470	20240607	134200	217361130	1890	1890	1890	1890	0
471	20240607	134100	217361130	1890	1890	1890	1890	0
472	20240607	134000	217361130	1890	1890	1890	1890	0
473	20240607	133900	217361130	1890	1890	1890	1890	0
474	20240607	133800	217361130	1890	1890	1890	1890	0
475	20240607	133700	217361130	1890	1890	1890	1890	0
476	20240607	133600	217361130	1890	1891	1891	1890	3000
477	20240607	133500	211690374	1890	1890	1890	1890	0
478	20240607	133400	211690374	1890	1890	1890	1890	0
479	20240607	133300	211690374	1890	1890	1890	1890	49
480	20240607	133200	211597764	1890	1890	1890	1890	0
481	20240607	133100	211597764	1890	1890	1890	1890	0
482	20240607	133000	211597764	1890	1890	1890	1890	0
483	20240607	132900	211597764	1890	1890	1890	1890	200
484	20240607	132800	211219764	1890	1890	1890	1890	10
485	20240607	132700	211200864	1890	1890	1890	1890	163
486	20240607	132600	210892794	1890	1890	1890	1890	0
487	20240607	132500	210892794	1890	1890	1890	1890	0
488	20240607	132400	210892794	1890	1889	1890	1889	153
489	20240607	132300	210603717	1889	1889	1889	1889	420
490	20240607	132200	209810337	1888	1888	1888	1888	0
491	20240607	132100	209810337	1888	1888	1888	1888	0
492	20240607	132000	209810337	1888	1888	1888	1888	0
493	20240607	131900	209810337	1888	1889	1889	1888	78
494	20240607	131800	209663043	1889	1890	1890	1889	281
495	20240607	131700	209132130	1890	1890	1890	1890	0
496	20240607	131600	209132130	1890	1890	1890	1890	20
497	20240607	131500	209094330	1890	1890	1890	1890	0
498	20240607	131400	209094330	1890	1891	1891	1890	243
499	20240607	131300	208635058	1898	1898	1898	1898	0
500	20240607	131200	208635058	1898	1898	1898	1898	0
501	20240607	131100	208635058	1898	1898	1898	1898	0
502	20240607	131000	208635058	1898	1898	1898	1898	2
503	20240607	130900	208631262	1896	1896	1896	1896	6
504	20240607	130800	208619886	1896	1896	1896	1896	0
505	20240607	130700	208619886	1896	1896	1896	1896	0
506	20240607	130600	208619886	1896	1896	1896	1896	10
507	20240607	130500	208600926	1898	1898	1898	1898	0
508	20240607	130400	208600926	1898	1898	1898	1898	0
509	20240607	130300	208600926	1898	1898	1898	1898	10
510	20240607	130200	208581946	1898	1898	1898	1898	10
511	20240607	130100	208562966	1900	1900	1900	1900	10
512	20240607	130000	208543966	1900	1900	1900	1900	0
513	20240607	125900	208543966	1900	1900	1900	1900	0
514	20240607	125800	208543966	1900	1900	1900	1900	0
515	20240607	125700	208543966	1900	1900	1900	1900	5
516	20240607	125600	208534466	1900	1900	1900	1900	216
517	20240607	125500	208124066	1900	1900	1900	1900	0
518	20240607	125400	208124066	1900	1900	1900	1900	10
519	20240607	125300	208105066	1900	1900	1900	1900	19
520	20240607	125200	208068966	1900	1900	1900	1900	20
521	20240607	125100	208030966	1900	1900	1900	1900	0
522	20240607	125000	208030966	1900	1900	1900	1900	186
523	20240607	124900	207677566	1900	1900	1900	1900	0
524	20240607	124800	207677566	1900	1895	1900	1895	16
525	20240607	124700	207647196	1895	1895	1895	1895	105
526	20240607	124600	207448221	1895	1895	1895	1895	1000
527	20240607	124500	205553221	1895	1895	1895	1895	0
528	20240607	124400	205553221	1895	1895	1895	1895	0
529	20240607	124300	205553221	1895	1895	1895	1895	20
530	20240607	124200	205515321	1895	1895	1895	1895	0
531	20240607	124100	205515321	1895	1895	1895	1895	0
532	20240607	124000	205515321	1895	1895	1895	1895	0
533	20240607	123900	205515321	1895	1895	1895	1895	300
534	20240607	123800	204946821	1898	1898	1898	1898	200
535	20240607	123700	204567221	1899	1899	1899	1899	10
536	20240607	123600	204548231	1900	1903	1903	1900	45
537	20240607	123500	204462611	1903	1901	1903	1901	200
538	20240607	123400	204082269	1903	1903	1903	1903	0
539	20240607	123300	204082269	1903	1903	1903	1903	0
540	20240607	123200	204082269	1903	1903	1903	1903	4
541	20240607	123100	204074657	1904	1904	1904	1904	10
542	20240607	123000	204055617	1906	1906	1906	1906	0
543	20240607	122900	204055617	1906	1906	1906	1906	1
544	20240607	122800	204053711	1890	1890	1890	1890	1000
545	20240607	122700	202163711	1889	1890	1890	1889	100
546	20240607	122600	201974809	1906	1906	1906	1906	0
547	20240607	122500	201974809	1906	1906	1906	1906	0
548	20240607	122400	201974809	1906	1906	1906	1906	0
549	20240607	122300	201974809	1906	1890	1906	1890	208
550	20240607	122200	201581529	1890	1890	1890	1890	864
551	20240607	122100	199948569	1890	1901	1908	1890	1901
552	20240607	122000	196347871	1909	1909	1909	1909	0
553	20240607	121900	196347871	1909	1909	1909	1909	0
554	20240607	121800	196347871	1909	1909	1909	1909	0
555	20240607	121700	196347871	1909	1909	1909	1909	0
556	20240607	121600	196347871	1909	1909	1909	1909	0
557	20240607	121500	196347871	1909	1909	1909	1909	0
558	20240607	121400	196347871	1909	1902	1909	1902	200
559	20240607	121300	195966892	1904	1904	1904	1904	0
560	20240607	121200	195966892	1904	1904	1904	1904	0
561	20240607	121100	195966892	1904	1904	1904	1904	5
562	20240607	121000	195957372	1906	1906	1906	1906	0
563	20240607	120900	195957372	1906	1906	1906	1906	0
564	20240607	120800	195957372	1906	1906	1906	1906	10
565	20240607	120700	195938312	1892	1892	1892	1892	500
566	20240607	120600	194992312	1893	1894	1894	1893	252
567	20240607	120500	194515224	1908	1907	1908	1907	30
568	20240607	120400	194458004	1908	1907	1908	1907	10
569	20240607	120300	194438930	1907	1907	1907	1907	0
570	20240607	120200	194438930	1907	1907	1907	1907	5
571	20240607	120100	194429395	1908	1908	1908	1908	0
572	20240607	120000	194429395	1908	1908	1908	1908	0
573	20240607	115900	194429395	1908	1908	1908	1908	0
574	20240607	115800	194429395	1908	1908	1908	1908	0
575	20240607	115700	194429395	1908	1908	1908	1908	0
576	20240607	115600	194429395	1908	1908	1908	1908	0
577	20240607	115500	194429395	1908	1908	1908	1908	0
578	20240607	115400	194429395	1908	1908	1908	1908	0
579	20240607	115300	194429395	1908	1908	1908	1908	0
580	20240607	115200	194429395	1908	1908	1908	1908	0
581	20240607	115100	194429395	1908	1908	1908	1908	0
582	20240607	115000	194429395	1908	1908	1908	1908	7
583	20240607	114900	194416039	1910	1910	1910	1910	0
584	20240607	114800	194416039	1910	1910	1910	1910	0
585	20240607	114700	194416039	1910	1910	1910	1910	0
586	20240607	114600	194416039	1910	1910	1910	1910	18
587	20240607	114500	194381659	1910	1910	1910	1910	0
588	20240607	114400	194381659	1910	1910	1910	1910	0
589	20240607	114300	194381659	1910	1910	1910	1910	0
590	20240607	114200	194381659	1910	1910	1910	1910	0
591	20240607	114100	194381659	1910	1910	1910	1910	0
592	20240607	114000	194381659	1910	1910	1910	1910	0
593	20240607	113900	194381659	1910	1910	1910	1910	0
594	20240607	113800	194381659	1910	1910	1910	1910	0
595	20240607	113700	194381659	1910	1910	1910	1910	0
596	20240607	113600	194381659	1910	1910	1910	1910	0
597	20240607	113500	194381659	1910	1910	1910	1910	0
598	20240607	113400	194381659	1910	1910	1910	1910	20
599	20240607	113300	194343459	1893	1893	1893	1893	0
600	20240607	113200	194343459	1893	1893	1893	1893	0
601	20240607	113100	194343459	1893	1893	1893	1893	0
602	20240607	113000	194343459	1893	1893	1893	1893	533
603	20240607	112900	193334490	1893	1893	1893	1893	0
604	20240607	112800	193334490	1893	1893	1893	1893	15
605	20240607	112700	193306095	1891	1891	1891	1891	20
606	20240607	112600	193268275	1889	1890	1890	1889	30
607	20240607	112500	193211602	1911	1911	1911	1911	0
608	20240607	112400	193211602	1911	1911	1911	1911	0
609	20240607	112300	193211602	1911	1911	1911	1911	0
610	20240607	112200	193211602	1911	1911	1911	1911	0
611	20240607	112100	193211602	1911	1911	1911	1911	10
612	20240607	112000	193192492	1911	1908	1911	1908	40
613	20240607	111900	193116142	1909	1909	1909	1909	5
614	20240607	111800	193106597	1912	1912	1912	1912	0
615	20240607	111700	193106597	1912	1912	1912	1912	0
616	20240607	111600	193106597	1912	1912	1912	1912	0
617	20240607	111500	193106597	1912	1912	1912	1912	0
618	20240607	111400	193106597	1912	1912	1912	1912	0
619	20240607	111300	193106597	1912	1912	1912	1912	0
620	20240607	111200	193106597	1912	1912	1912	1912	0
621	20240607	111100	193106597	1912	1912	1912	1912	1
622	20240607	111000	193104685	1882	1896	1896	1882	1700
623	20240607	110900	189898720	1915	1915	1915	1915	0
624	20240607	110800	189898720	1915	1915	1915	1915	0
625	20240607	110700	189898720	1915	1915	1915	1915	0
626	20240607	110600	189898720	1915	1915	1915	1915	0
627	20240607	110500	189898720	1915	1915	1915	1915	0
628	20240607	110400	189898720	1915	1915	1915	1915	0
629	20240607	110300	189898720	1915	1915	1915	1915	0
630	20240607	110200	189898720	1915	1915	1915	1915	0
631	20240607	110100	189898720	1915	1915	1915	1915	5
632	20240607	110000	189889145	1915	1915	1915	1915	0
633	20240607	105900	189889145	1915	1915	1915	1915	0
634	20240607	105800	189889145	1915	1915	1915	1915	0
635	20240607	105700	189889145	1915	1915	1915	1915	0
636	20240607	105600	189889145	1915	1915	1915	1915	0
637	20240607	105500	189889145	1915	1915	1915	1915	0
638	20240607	105400	189889145	1915	1915	1915	1915	0
639	20240607	105300	189889145	1915	1915	1915	1915	0
640	20240607	105200	189889145	1915	1904	1915	1904	3010
641	20240607	105100	184138401	1904	1899	1904	1899	504
642	20240607	105000	183181300	1904	1904	1904	1904	12
643	20240607	104900	183158452	1904	1904	1904	1904	10
644	20240607	104800	183139412	1904	1892	1904	1891	165
645	20240607	104700	182827383	1904	1904	1904	1904	10
646	20240607	104600	182808343	1904	1904	1904	1904	1
647	20240607	104500	182806439	1904	1904	1904	1904	133
648	20240607	104400	182553207	1904	1893	1904	1892	423
649	20240607	104300	181752667	1893	1893	1893	1893	30
650	20240607	104200	181695877	1898	1898	1898	1898	10
651	20240607	104100	181676897	1898	1898	1898	1898	211
652	20240607	104000	181276419	1898	1898	1898	1898	510
653	20240607	103900	180308439	1894	1893	1895	1893	144
654	20240607	103800	180035712	1893	1895	1895	1893	2501
655	20240607	103700	175301317	1898	1898	1898	1898	20
656	20240607	103600	175263357	1898	1898	1898	1898	0
657	20240607	103500	175263357	1898	1898	1898	1898	0
658	20240607	103400	175263357	1898	1898	1898	1898	0
659	20240607	103300	175263357	1898	1908	1908	1888	340
660	20240607	103200	174619247	1887	1891	1909	1887	1630
661	20240607	103100	171538840	1890	1891	1891	1889	4692
662	20240607	103000	162673456	1891	1894	1894	1890	2570
663	20240607	102900	157815659	1907	1907	1907	1907	0
664	20240607	102800	157815659	1907	1907	1907	1907	0
665	20240607	102700	157815659	1907	1907	1907	1907	0
666	20240607	102600	157815659	1907	1907	1907	1907	2
667	20240607	102500	157811845	1894	1894	1894	1894	400
668	20240607	102400	157054245	1894	1894	1894	1894	0
669	20240607	102300	157054245	1894	1895	1895	1894	1500
670	20240607	102200	154212204	1896	1897	1897	1896	282
671	20240607	102100	153677257	1909	1909	1909	1909	5
672	20240607	102000	153667712	1909	1909	1909	1909	10
673	20240607	101900	153648622	1909	1909	1909	1909	0
674	20240607	101800	153648622	1909	1896	1909	1896	32
675	20240607	101700	153587885	1910	1900	1910	1891	493
676	20240607	101600	152653205	1910	1910	1910	1910	1
677	20240607	101500	152651295	1900	1900	1900	1900	0
678	20240607	101400	152651295	1900	1910	1910	1900	446
679	20240607	101300	151800895	1910	1910	1910	1910	0
680	20240607	101200	151800895	1910	1910	1910	1910	1
681	20240607	101100	151798985	1910	1910	1910	1910	1
682	20240607	101000	151797075	1900	1900	1900	1900	0
683	20240607	100900	151797075	1900	1900	1900	1900	0
684	20240607	100800	151797075	1900	1900	1900	1900	48
685	20240607	100700	151705875	1900	1901	1901	1900	172
686	20240607	100600	151379065	1913	1913	1913	1913	0
687	20240607	100500	151379065	1913	1913	1913	1913	0
688	20240607	100400	151379065	1913	1913	1913	1913	1
689	20240607	100300	151377152	1914	1901	1914	1901	24
690	20240607	100200	151331450	1901	1901	1901	1901	1302
691	20240607	100100	148856348	1900	1909	1909	1900	3530
692	20240607	100000	142136280	1919	1919	1919	1919	4
693	20240607	095900	142128604	1919	1910	1919	1910	43
694	20240607	095800	142046465	1910	1910	1910	1910	20
695	20240607	095700	142008265	1910	1921	1921	1910	103
696	20240607	095600	141811452	1923	1923	1923	1923	0
697	20240607	095500	141811452	1923	1923	1923	1923	0
698	20240607	095400	141811452	1923	1923	1923	1923	1
699	20240607	095300	141809529	1926	1926	1926	1926	0
700	20240607	095200	141809529	1926	1926	1926	1926	0
701	20240607	095100	141809529	1926	1926	1926	1926	0
702	20240607	095000	141809529	1926	1926	1926	1926	0
703	20240607	094900	141809529	1926	1907	1926	1906	4430
704	20240607	094800	133285859	1905	1923	1923	1905	552
705	20240607	094700	132228869	1923	1923	1923	1923	2
706	20240607	094600	132225023	1926	1926	1926	1926	0
707	20240607	094500	132225023	1926	1926	1926	1926	0
708	20240607	094400	132225023	1926	1926	1926	1926	5
709	20240607	094300	132215393	1900	1900	1900	1900	0
710	20240607	094200	132215393	1900	1908	1914	1900	1033
711	20240607	094100	130242843	1908	1908	1908	1908	0
712	20240607	094000	130242843	1908	1908	1908	1908	30
713	20240607	093900	130185603	1908	1904	1908	1904	5000
714	20240607	093800	120646486	1904	1904	1904	1904	20
715	20240607	093700	120608406	1904	1904	1904	1904	1
716	20240607	093600	120606502	1892	1890	1892	1890	2058
717	20240607	093500	116714882	1905	1905	1905	1905	40
718	20240607	093400	116638682	1890	1887	1890	1887	1597
719	20240607	093300	113620936	1881	1881	1881	1881	275
720	20240607	093200	113103661	1889	1881	1889	1877	5285
721	20240607	093100	103159952	1884	1891	1891	1884	2992
722	20240607	093000	97510983	1892	1894	1895	1892	6114
723	20240607	092900	85940038	1895	1905	1905	1895	1091
724	20240607	092800	83870349	1905	1905	1905	1905	70
725	20240607	092700	83736999	1906	1900	1906	1899	310
726	20240607	092600	83148287	1900	1906	1906	1900	2499
727	20240607	092500	78398810	1906	1907	1907	1906	12
728	20240607	092400	78375928	1908	1907	1908	1899	11022
729	20240607	092300	57426169	1907	1907	1907	1907	559
730	20240607	092200	56360156	1907	1932	1932	1907	63
731	20240607	092100	56239615	1930	1932	1932	1930	369
732	20240607	092000	55526721	1932	1932	1932	1932	0
733	20240607	091900	55526721	1932	1932	1932	1932	0
734	20240607	091800	55526721	1932	1908	1932	1908	3400
735	20240607	091700	49001006	1898	1908	1908	1898	54
736	20240607	091600	48898501	1895	1896	1896	1895	1623
737	20240607	091500	45822772	1910	1910	1910	1910	5
738	20240607	091400	45813222	1892	1904	1911	1890	10604
739	20240607	091300	25741876	1917	1922	1932	1892	2077
740	20240607	091200	21786832	1922	1937	1938	1922	4020
741	20240607	091100	13996476	1922	1922	1922	1922	50
742	20240607	091000	13900376	1941	1926	1942	1925	1331
743	20240607	090900	11337824	1926	1944	1944	1926	402
744	20240607	090800	10563416	1945	1945	1945	1945	300
745	20240607	090700	9979916	1946	1927	1946	1927	42
746	20240607	090600	9898944	1927	1929	1929	1927	1667
747	20240607	090500	6683631	1948	1947	1948	1947	111
748	20240607	090400	6467413	1948	1948	1948	1948	1
749	20240607	090300	6465465	1948	1949	1949	1948	201
750	20240607	090200	6073916	1951	1951	1951	1951	0
751	20240607	090100	6073916	1951	1951	1951	1951	1
752	20240607	090000	6071965	1943	1952	1952	1942	3124