KissMeData/331380/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	212400	57590978	1930	1930	1930	1930	198
3	20240628	212300	57590978	1930	1930	1930	1930	0
4	20240628	212200	57590978	1930	1930	1930	1930	0
5	20240628	212100	57590978	1930	1930	1930	1930	0
6	20240628	212000	57590978	1930	1930	1930	1930	0
7	20240628	211900	57590978	1930	1930	1930	1930	0
8	20240628	211800	57590978	1930	1930	1930	1930	0
9	20240628	211700	57590978	1930	1930	1930	1930	0
10	20240628	211600	57590978	1930	1930	1930	1930	0
11	20240628	211500	57590978	1930	1930	1930	1930	0
12	20240628	211400	57590978	1930	1930	1930	1930	0
13	20240628	211300	57590978	1930	1930	1930	1930	0
14	20240628	211200	57590978	1930	1930	1930	1930	0
15	20240628	211100	57590978	1930	1930	1930	1930	0
16	20240628	211000	57590978	1930	1930	1930	1930	0
17	20240628	210900	57590978	1930	1930	1930	1930	0
18	20240628	210800	57590978	1930	1930	1930	1930	0
19	20240628	210700	57590978	1930	1930	1930	1930	0
20	20240628	210600	57590978	1930	1930	1930	1930	0
21	20240628	210500	57590978	1930	1930	1930	1930	0
22	20240628	210400	57590978	1930	1930	1930	1930	0
23	20240628	210300	57590978	1930	1930	1930	1930	0
24	20240628	210200	57590978	1930	1930	1930	1930	0
25	20240628	210100	57590978	1930	1930	1930	1930	0
26	20240628	210000	57590978	1930	1930	1930	1930	0
27	20240628	205900	57590978	1930	1930	1930	1930	0
28	20240628	205800	57590978	1930	1930	1930	1930	0
29	20240628	205700	57590978	1930	1930	1930	1930	0
30	20240628	205600	57590978	1930	1930	1930	1930	0
31	20240628	205500	57590978	1930	1930	1930	1930	0
32	20240628	205400	57590978	1930	1930	1930	1930	198
33	20240628	205300	57590978	1930	1930	1930	1930	0
34	20240628	205200	57590978	1930	1930	1930	1930	0
35	20240628	205100	57590978	1930	1930	1930	1930	0
36	20240628	205000	57590978	1930	1930	1930	1930	0
37	20240628	204900	57590978	1930	1930	1930	1930	0
38	20240628	204800	57590978	1930	1930	1930	1930	0
39	20240628	204700	57590978	1930	1930	1930	1930	0
40	20240628	204600	57590978	1930	1930	1930	1930	0
41	20240628	204500	57590978	1930	1930	1930	1930	0
42	20240628	204400	57590978	1930	1930	1930	1930	0
43	20240628	204300	57590978	1930	1930	1930	1930	0
44	20240628	204200	57590978	1930	1930	1930	1930	0
45	20240628	204100	57590978	1930	1930	1930	1930	0
46	20240628	204000	57590978	1930	1930	1930	1930	0
47	20240628	203900	57590978	1930	1930	1930	1930	0
48	20240628	203800	57590978	1930	1930	1930	1930	0
49	20240628	203700	57590978	1930	1930	1930	1930	0
50	20240628	203600	57590978	1930	1930	1930	1930	0
51	20240628	203500	57590978	1930	1930	1930	1930	0
52	20240628	203400	57590978	1930	1930	1930	1930	0
53	20240628	203300	57590978	1930	1930	1930	1930	0
54	20240628	203200	57590978	1930	1930	1930	1930	0
55	20240628	203100	57590978	1930	1930	1930	1930	0
56	20240628	203000	57590978	1930	1930	1930	1930	0
57	20240628	202900	57590978	1930	1930	1930	1930	0
58	20240628	202800	57590978	1930	1930	1930	1930	0
59	20240628	202700	57590978	1930	1930	1930	1930	0
60	20240628	202600	57590978	1930	1930	1930	1930	0
61	20240628	202500	57590978	1930	1930	1930	1930	0
62	20240628	202400	57590978	1930	1930	1930	1930	198
63	20240628	202300	57590978	1930	1930	1930	1930	0
64	20240628	202200	57590978	1930	1930	1930	1930	0
65	20240628	202100	57590978	1930	1930	1930	1930	0
66	20240628	202000	57590978	1930	1930	1930	1930	0
67	20240628	201900	57590978	1930	1930	1930	1930	0
68	20240628	201800	57590978	1930	1930	1930	1930	0
69	20240628	201700	57590978	1930	1930	1930	1930	0
70	20240628	201600	57590978	1930	1930	1930	1930	0
71	20240628	201500	57590978	1930	1930	1930	1930	0
72	20240628	201400	57590978	1930	1930	1930	1930	0
73	20240628	201300	57590978	1930	1930	1930	1930	0
74	20240628	201200	57590978	1930	1930	1930	1930	0
75	20240628	201100	57590978	1930	1930	1930	1930	0
76	20240628	201000	57590978	1930	1930	1930	1930	0
77	20240628	200900	57590978	1930	1930	1930	1930	0
78	20240628	200800	57590978	1930	1930	1930	1930	0
79	20240628	200700	57590978	1930	1930	1930	1930	0
80	20240628	200600	57590978	1930	1930	1930	1930	0
81	20240628	200500	57590978	1930	1930	1930	1930	0
82	20240628	200400	57590978	1930	1930	1930	1930	0
83	20240628	200300	57590978	1930	1930	1930	1930	0
84	20240628	200200	57590978	1930	1930	1930	1930	0
85	20240628	200100	57590978	1930	1930	1930	1930	0
86	20240628	200000	57590978	1930	1930	1930	1930	0
87	20240628	195900	57590978	1930	1930	1930	1930	0
88	20240628	195800	57590978	1930	1930	1930	1930	0
89	20240628	195700	57590978	1930	1930	1930	1930	0
90	20240628	195600	57590978	1930	1930	1930	1930	0
91	20240628	195500	57590978	1930	1930	1930	1930	0
92	20240628	195400	57590978	1930	1930	1930	1930	198
93	20240628	195300	57590978	1930	1930	1930	1930	0
94	20240628	195200	57590978	1930	1930	1930	1930	0
95	20240628	195100	57590978	1930	1930	1930	1930	0
96	20240628	195000	57590978	1930	1930	1930	1930	0
97	20240628	194900	57590978	1930	1930	1930	1930	0
98	20240628	194800	57590978	1930	1930	1930	1930	0
99	20240628	194700	57590978	1930	1930	1930	1930	0
100	20240628	194600	57590978	1930	1930	1930	1930	0
101	20240628	194500	57590978	1930	1930	1930	1930	0
102	20240628	194400	57590978	1930	1930	1930	1930	0
103	20240628	194300	57590978	1930	1930	1930	1930	0
104	20240628	194200	57590978	1930	1930	1930	1930	0
105	20240628	194100	57590978	1930	1930	1930	1930	0
106	20240628	194000	57590978	1930	1930	1930	1930	0
107	20240628	193900	57590978	1930	1930	1930	1930	0
108	20240628	193800	57590978	1930	1930	1930	1930	0
109	20240628	193700	57590978	1930	1930	1930	1930	0
110	20240628	193600	57590978	1930	1930	1930	1930	0
111	20240628	193500	57590978	1930	1930	1930	1930	0
112	20240628	193400	57590978	1930	1930	1930	1930	0
113	20240628	193300	57590978	1930	1930	1930	1930	0
114	20240628	193200	57590978	1930	1930	1930	1930	0
115	20240628	193100	57590978	1930	1930	1930	1930	0
116	20240628	193000	57590978	1930	1930	1930	1930	0
117	20240628	192900	57590978	1930	1930	1930	1930	0
118	20240628	192800	57590978	1930	1930	1930	1930	0
119	20240628	192700	57590978	1930	1930	1930	1930	0
120	20240628	192600	57590978	1930	1930	1930	1930	0
121	20240628	192500	57590978	1930	1930	1930	1930	0
122	20240628	192400	57590978	1930	1930	1930	1930	198
123	20240628	192300	57590978	1930	1930	1930	1930	0
124	20240628	192200	57590978	1930	1930	1930	1930	0
125	20240628	192100	57590978	1930	1930	1930	1930	0
126	20240628	192000	57590978	1930	1930	1930	1930	0
127	20240628	191900	57590978	1930	1930	1930	1930	0
128	20240628	191800	57590978	1930	1930	1930	1930	0
129	20240628	191700	57590978	1930	1930	1930	1930	0
130	20240628	191600	57590978	1930	1930	1930	1930	0
131	20240628	191500	57590978	1930	1930	1930	1930	0
132	20240628	191400	57590978	1930	1930	1930	1930	0
133	20240628	191300	57590978	1930	1930	1930	1930	0
134	20240628	191200	57590978	1930	1930	1930	1930	0
135	20240628	191100	57590978	1930	1930	1930	1930	0
136	20240628	191000	57590978	1930	1930	1930	1930	0
137	20240628	190900	57590978	1930	1930	1930	1930	0
138	20240628	190800	57590978	1930	1930	1930	1930	0
139	20240628	190700	57590978	1930	1930	1930	1930	0
140	20240628	190600	57590978	1930	1930	1930	1930	0
141	20240628	190500	57590978	1930	1930	1930	1930	0
142	20240628	190400	57590978	1930	1930	1930	1930	0
143	20240628	190300	57590978	1930	1930	1930	1930	0
144	20240628	190200	57590978	1930	1930	1930	1930	0
145	20240628	190100	57590978	1930	1930	1930	1930	0
146	20240628	190000	57590978	1930	1930	1930	1930	0
147	20240628	185900	57590978	1930	1930	1930	1930	0
148	20240628	185800	57590978	1930	1930	1930	1930	0
149	20240628	185700	57590978	1930	1930	1930	1930	0
150	20240628	185600	57590978	1930	1930	1930	1930	0
151	20240628	185500	57590978	1930	1930	1930	1930	0
152	20240628	185400	57590978	1930	1930	1930	1930	198
153	20240628	185300	57590978	1930	1930	1930	1930	0
154	20240628	185200	57590978	1930	1930	1930	1930	0
155	20240628	185100	57590978	1930	1930	1930	1930	0
156	20240628	185000	57590978	1930	1930	1930	1930	0
157	20240628	184900	57590978	1930	1930	1930	1930	0
158	20240628	184800	57590978	1930	1930	1930	1930	0
159	20240628	184700	57590978	1930	1930	1930	1930	0
160	20240628	184600	57590978	1930	1930	1930	1930	0
161	20240628	184500	57590978	1930	1930	1930	1930	0
162	20240628	184400	57590978	1930	1930	1930	1930	0
163	20240628	184300	57590978	1930	1930	1930	1930	0
164	20240628	184200	57590978	1930	1930	1930	1930	0
165	20240628	184100	57590978	1930	1930	1930	1930	0
166	20240628	184000	57590978	1930	1930	1930	1930	0
167	20240628	183900	57590978	1930	1930	1930	1930	0
168	20240628	183800	57590978	1930	1930	1930	1930	0
169	20240628	183700	57590978	1930	1930	1930	1930	0
170	20240628	183600	57590978	1930	1930	1930	1930	0
171	20240628	183500	57590978	1930	1930	1930	1930	0
172	20240628	183400	57590978	1930	1930	1930	1930	0
173	20240628	183300	57590978	1930	1930	1930	1930	0
174	20240628	183200	57590978	1930	1930	1930	1930	0
175	20240628	183100	57590978	1930	1930	1930	1930	0
176	20240628	183000	57590978	1930	1930	1930	1930	0
177	20240628	182900	57590978	1930	1930	1930	1930	0
178	20240628	182800	57590978	1930	1930	1930	1930	0
179	20240628	182700	57590978	1930	1930	1930	1930	0
180	20240628	182600	57590978	1930	1930	1930	1930	0
181	20240628	182500	57590978	1930	1930	1930	1930	0
182	20240628	182400	57590978	1930	1930	1930	1930	198
183	20240628	182300	57590978	1930	1930	1930	1930	0
184	20240628	182200	57590978	1930	1930	1930	1930	0
185	20240628	182100	57590978	1930	1930	1930	1930	0
186	20240628	182000	57590978	1930	1930	1930	1930	0
187	20240628	181900	57590978	1930	1930	1930	1930	0
188	20240628	181800	57590978	1930	1930	1930	1930	0
189	20240628	181700	57590978	1930	1930	1930	1930	0
190	20240628	181600	57590978	1930	1930	1930	1930	0
191	20240628	181500	57590978	1930	1930	1930	1930	0
192	20240628	181400	57590978	1930	1930	1930	1930	0
193	20240628	181300	57590978	1930	1930	1930	1930	0
194	20240628	181200	57590978	1930	1930	1930	1930	0
195	20240628	181100	57590978	1930	1930	1930	1930	0
196	20240628	181000	57590978	1930	1930	1930	1930	0
197	20240628	180900	57590978	1930	1930	1930	1930	0
198	20240628	180800	57590978	1930	1930	1930	1930	0
199	20240628	180700	57590978	1930	1930	1930	1930	0
200	20240628	180600	57590978	1930	1930	1930	1930	0
201	20240628	180500	57590978	1930	1930	1930	1930	0
202	20240628	180400	57590978	1930	1930	1930	1930	0
203	20240628	180300	57590978	1930	1930	1930	1930	0
204	20240628	180200	57590978	1930	1930	1930	1930	0
205	20240628	180100	57590978	1930	1930	1930	1930	0
206	20240628	180000	57590978	1930	1930	1930	1930	0
207	20240628	175900	57590978	1930	1930	1930	1930	0
208	20240628	175800	57590978	1930	1930	1930	1930	0
209	20240628	175700	57590978	1930	1930	1930	1930	0
210	20240628	175600	57590978	1930	1930	1930	1930	0
211	20240628	175500	57590978	1930	1930	1930	1930	0
212	20240628	175400	57590978	1930	1930	1930	1930	198
213	20240628	175300	57590978	1930	1930	1930	1930	0
214	20240628	175200	57590978	1930	1930	1930	1930	0
215	20240628	175100	57590978	1930	1930	1930	1930	0
216	20240628	175000	57590978	1930	1930	1930	1930	0
217	20240628	174900	57590978	1930	1930	1930	1930	0
218	20240628	174800	57590978	1930	1930	1930	1930	0
219	20240628	174700	57590978	1930	1930	1930	1930	0
220	20240628	174600	57590978	1930	1930	1930	1930	0
221	20240628	174500	57590978	1930	1930	1930	1930	0
222	20240628	174400	57590978	1930	1930	1930	1930	0
223	20240628	174300	57590978	1930	1930	1930	1930	0
224	20240628	174200	57590978	1930	1930	1930	1930	0
225	20240628	174100	57590978	1930	1930	1930	1930	0
226	20240628	174000	57590978	1930	1930	1930	1930	0
227	20240628	173900	57590978	1930	1930	1930	1930	0
228	20240628	173800	57590978	1930	1930	1930	1930	0
229	20240628	173700	57590978	1930	1930	1930	1930	0
230	20240628	173600	57590978	1930	1930	1930	1930	0
231	20240628	173500	57590978	1930	1930	1930	1930	0
232	20240628	173400	57590978	1930	1930	1930	1930	0
233	20240628	173300	57590978	1930	1930	1930	1930	0
234	20240628	173200	57590978	1930	1930	1930	1930	0
235	20240628	173100	57590978	1930	1930	1930	1930	0
236	20240628	173000	57590978	1930	1930	1930	1930	0
237	20240628	172900	57590978	1930	1930	1930	1930	0
238	20240628	172800	57590978	1930	1930	1930	1930	0
239	20240628	172700	57590978	1930	1930	1930	1930	0
240	20240628	172600	57590978	1930	1930	1930	1930	0
241	20240628	172500	57590978	1930	1930	1930	1930	0
242	20240628	172400	57590978	1930	1930	1930	1930	198
243	20240628	172300	57590978	1930	1930	1930	1930	0
244	20240628	172200	57590978	1930	1930	1930	1930	0
245	20240628	172100	57590978	1930	1930	1930	1930	0
246	20240628	172000	57590978	1930	1930	1930	1930	0
247	20240628	171900	57590978	1930	1930	1930	1930	0
248	20240628	171800	57590978	1930	1930	1930	1930	0
249	20240628	171700	57590978	1930	1930	1930	1930	0
250	20240628	171600	57590978	1930	1930	1930	1930	0
251	20240628	171500	57590978	1930	1930	1930	1930	0
252	20240628	171400	57590978	1930	1930	1930	1930	0
253	20240628	171300	57590978	1930	1930	1930	1930	0
254	20240628	171200	57590978	1930	1930	1930	1930	0
255	20240628	171100	57590978	1930	1930	1930	1930	0
256	20240628	171000	57590978	1930	1930	1930	1930	0
257	20240628	170900	57590978	1930	1930	1930	1930	0
258	20240628	170800	57590978	1930	1930	1930	1930	0
259	20240628	170700	57590978	1930	1930	1930	1930	0
260	20240628	170600	57590978	1930	1930	1930	1930	0
261	20240628	170500	57590978	1930	1930	1930	1930	0
262	20240628	170400	57590978	1930	1930	1930	1930	0
263	20240628	170300	57590978	1930	1930	1930	1930	0
264	20240628	170200	57590978	1930	1930	1930	1930	0
265	20240628	170100	57590978	1930	1930	1930	1930	0
266	20240628	170000	57590978	1930	1930	1930	1930	0
267	20240628	165900	57590978	1930	1930	1930	1930	0
268	20240628	165800	57590978	1930	1930	1930	1930	0
269	20240628	165700	57590978	1930	1930	1930	1930	0
270	20240628	165600	57590978	1930	1930	1930	1930	0
271	20240628	165500	57590978	1930	1930	1930	1930	0
272	20240628	165400	57590978	1930	1930	1930	1930	198
273	20240628	165300	57590978	1930	1930	1930	1930	0
274	20240628	165200	57590978	1930	1930	1930	1930	0
275	20240628	165100	57590978	1930	1930	1930	1930	0
276	20240628	165000	57590978	1930	1930	1930	1930	0
277	20240628	164900	57590978	1930	1930	1930	1930	0
278	20240628	164800	57590978	1930	1930	1930	1930	0
279	20240628	164700	57590978	1930	1930	1930	1930	0
280	20240628	164600	57590978	1930	1930	1930	1930	0
281	20240628	164500	57590978	1930	1930	1930	1930	0
282	20240628	164400	57590978	1930	1930	1930	1930	0
283	20240628	164300	57590978	1930	1930	1930	1930	0
284	20240628	164200	57590978	1930	1930	1930	1930	0
285	20240628	164100	57590978	1930	1930	1930	1930	0
286	20240628	164000	57590978	1930	1930	1930	1930	0
287	20240628	163900	57590978	1930	1930	1930	1930	0
288	20240628	163800	57590978	1930	1930	1930	1930	0
289	20240628	163700	57590978	1930	1930	1930	1930	0
290	20240628	163600	57590978	1930	1930	1930	1930	0
291	20240628	163500	57590978	1930	1930	1930	1930	0
292	20240628	163400	57590978	1930	1930	1930	1930	0
293	20240628	163300	57590978	1930	1930	1930	1930	0
294	20240628	163200	57590978	1930	1930	1930	1930	0
295	20240628	163100	57590978	1930	1930	1930	1930	0
296	20240628	163000	57590978	1930	1930	1930	1930	0
297	20240628	162900	57590978	1930	1930	1930	1930	0
298	20240628	162800	57590978	1930	1930	1930	1930	0
299	20240628	162700	57590978	1930	1930	1930	1930	0
300	20240628	162600	57590978	1930	1930	1930	1930	0
301	20240628	162500	57590978	1930	1930	1930	1930	0
302	20240628	162400	57590978	1930	1930	1930	1930	198
303	20240628	162300	57590978	1930	1930	1930	1930	0
304	20240628	162200	57590978	1930	1930	1930	1930	0
305	20240628	162100	57590978	1930	1930	1930	1930	0
306	20240628	162000	57590978	1930	1930	1930	1930	0
307	20240628	161900	57590978	1930	1930	1930	1930	0
308	20240628	161800	57590978	1930	1930	1930	1930	0
309	20240628	161700	57590978	1930	1930	1930	1930	0
310	20240628	161600	57590978	1930	1930	1930	1930	0
311	20240628	161500	57590978	1930	1930	1930	1930	0
312	20240628	161400	57590978	1930	1930	1930	1930	0
313	20240628	161300	57590978	1930	1930	1930	1930	0
314	20240628	161200	57590978	1930	1930	1930	1930	0
315	20240628	161100	57590978	1930	1930	1930	1930	0
316	20240628	161000	57590978	1930	1930	1930	1930	0
317	20240628	160900	57590978	1930	1930	1930	1930	0
318	20240628	160800	57590978	1930	1930	1930	1930	0
319	20240628	160700	57590978	1930	1930	1930	1930	0
320	20240628	160600	57590978	1930	1930	1930	1930	0
321	20240628	160500	57590978	1930	1930	1930	1930	0
322	20240628	160400	57590978	1930	1930	1930	1930	0
323	20240628	160300	57590978	1930	1930	1930	1930	0
324	20240628	160200	57590978	1930	1930	1930	1930	0
325	20240628	160100	57590978	1930	1930	1930	1930	0
326	20240628	160000	57590978	1930	1930	1930	1930	0
327	20240628	155900	57590978	1930	1930	1930	1930	0
328	20240628	155800	57590978	1930	1930	1930	1930	0
329	20240628	155700	57590978	1930	1930	1930	1930	0
330	20240628	155600	57590978	1930	1930	1930	1930	0
331	20240628	155500	57590978	1930	1930	1930	1930	0
332	20240628	155400	57590978	1930	1930	1930	1930	198
333	20240628	155300	57590978	1930	1930	1930	1930	0
334	20240628	155200	57590978	1930	1930	1930	1930	0
335	20240628	155100	57590978	1930	1930	1930	1930	0
336	20240628	155000	57590978	1930	1930	1930	1930	0
337	20240628	154900	57590978	1930	1930	1930	1930	0
338	20240628	154800	57590978	1930	1930	1930	1930	0
339	20240628	154700	57590978	1930	1930	1930	1930	0
340	20240628	154600	57590978	1930	1930	1930	1930	0
341	20240628	154500	57590978	1930	1930	1930	1930	0
342	20240628	154400	57590978	1930	1930	1930	1930	0
343	20240628	154300	57590978	1930	1930	1930	1930	0
344	20240628	154200	57590978	1930	1930	1930	1930	0
345	20240628	154100	57590978	1930	1930	1930	1930	0
346	20240628	154000	57590978	1930	1930	1930	1930	0
347	20240628	153900	57590978	1930	1930	1930	1930	0
348	20240628	153800	57590978	1930	1930	1930	1930	0
349	20240628	153700	57590978	1930	1930	1930	1930	0
350	20240628	153600	57590978	1930	1930	1930	1930	0
351	20240628	153500	57590978	1930	1930	1930	1930	0
352	20240628	153400	57590978	1930	1930	1930	1930	0
353	20240628	153300	57590978	1930	1930	1930	1930	0
354	20240628	153200	57590978	1930	1930	1930	1930	0
355	20240628	153100	57590978	1930	1930	1930	1930	0
356	20240628	153000	57590978	1930	1930	1930	1930	198
357	20240628	152900	57208838	1930	1930	1930	1930	0
358	20240628	152800	57208838	1930	1930	1930	1930	0
359	20240628	152700	57208838	1930	1930	1930	1930	0
360	20240628	152600	57208838	1930	1930	1930	1930	0
361	20240628	152500	57208838	1930	1930	1930	1930	0
362	20240628	152400	57208838	1930	1930	1930	1930	0
363	20240628	152300	57208838	1930	1930	1930	1930	0
364	20240628	152200	57208838	1930	1930	1930	1930	0
365	20240628	152100	57208838	1930	1930	1930	1930	0
366	20240628	152000	57208838	1930	1930	1930	1930	0
367	20240628	151900	57208838	1930	1920	1930	1920	613
368	20240628	151800	56030658	1920	1920	1920	1920	19
369	20240628	151700	55994178	1921	1921	1921	1921	12
370	20240628	151600	55971126	1921	1921	1921	1921	8
371	20240628	151500	55955758	1918	1918	1918	1918	0
372	20240628	151400	55955758	1918	1918	1918	1918	128
373	20240628	151300	55710254	1917	1917	1917	1917	0
374	20240628	151200	55710254	1917	1917	1917	1917	0
375	20240628	151100	55710254	1917	1917	1917	1917	0
376	20240628	151000	55710254	1917	1917	1917	1917	0
377	20240628	150900	55710254	1917	1917	1917	1917	0
378	20240628	150800	55710254	1917	1917	1917	1917	0
379	20240628	150700	55710254	1917	1917	1917	1917	0
380	20240628	150600	55710254	1917	1917	1917	1917	590
381	20240628	150500	54579224	1917	1917	1917	1917	3114
382	20240628	150400	48609686	1918	1918	1918	1918	500
383	20240628	150300	47650686	1918	1918	1918	1918	17
384	20240628	150200	47618080	1919	1919	1919	1919	0
385	20240628	150100	47618080	1919	1919	1919	1919	153
386	20240628	150000	47324473	1919	1919	1919	1919	0
387	20240628	145900	47324473	1919	1919	1919	1919	538
388	20240628	145800	46292051	1920	1920	1920	1920	0
389	20240628	145700	46292051	1920	1920	1920	1920	0
390	20240628	145600	46292051	1920	1920	1920	1920	0
391	20240628	145500	46292051	1920	1920	1920	1920	0
392	20240628	145400	46292051	1920	1920	1920	1920	1
393	20240628	145300	46290131	1920	1920	1920	1920	1406
394	20240628	145200	43590611	1920	1920	1920	1920	0
395	20240628	145100	43590611	1920	1920	1920	1920	220
396	20240628	145000	43168211	1921	1921	1921	1921	40
397	20240628	144900	43091371	1922	1922	1922	1922	0
398	20240628	144800	43091371	1922	1922	1922	1922	10
399	20240628	144700	43072151	1922	1922	1922	1922	0
400	20240628	144600	43072151	1922	1922	1922	1922	0
401	20240628	144500	43072151	1922	1922	1922	1922	0
402	20240628	144400	43072151	1922	1922	1922	1922	0
403	20240628	144300	43072151	1922	1922	1922	1922	15
404	20240628	144200	43043321	1922	1922	1922	1922	50
405	20240628	144100	42947221	1920	1920	1920	1920	0
406	20240628	144000	42947221	1920	1921	1921	1920	248
407	20240628	143900	42471043	1922	1922	1922	1922	5
408	20240628	143800	42461433	1923	1923	1923	1923	0
409	20240628	143700	42461433	1923	1923	1923	1923	6
410	20240628	143600	42449895	1924	1925	1925	1924	4488
411	20240628	143500	33811071	1925	1925	1925	1925	0
412	20240628	143400	33811071	1925	1925	1925	1925	0
413	20240628	143300	33811071	1925	1925	1925	1925	0
414	20240628	143200	33811071	1925	1925	1925	1925	0
415	20240628	143100	33811071	1925	1925	1925	1925	150
416	20240628	143000	33522321	1925	1925	1925	1925	0
417	20240628	142900	33522321	1925	1925	1925	1925	111
418	20240628	142800	33308646	1926	1926	1926	1926	0
419	20240628	142700	33308646	1926	1926	1926	1926	0
420	20240628	142600	33308646	1926	1926	1926	1926	0
421	20240628	142500	33308646	1926	1926	1926	1926	0
422	20240628	142400	33308646	1926	1926	1926	1926	0
423	20240628	142300	33308646	1926	1926	1926	1926	0
424	20240628	142200	33308646	1926	1926	1926	1926	0
425	20240628	142100	33308646	1926	1926	1926	1926	0
426	20240628	142000	33308646	1926	1926	1926	1926	0
427	20240628	141900	33308646	1926	1926	1926	1926	0
428	20240628	141800	33308646	1926	1926	1926	1926	0
429	20240628	141700	33308646	1926	1926	1926	1926	0
430	20240628	141600	33308646	1926	1926	1926	1926	0
431	20240628	141500	33308646	1926	1926	1926	1926	0
432	20240628	141400	33308646	1926	1926	1926	1926	0
433	20240628	141300	33308646	1926	1926	1926	1926	0
434	20240628	141200	33308646	1926	1926	1926	1926	0
435	20240628	141100	33308646	1926	1926	1926	1926	0
436	20240628	141000	33308646	1926	1926	1926	1926	0
437	20240628	140900	33308646	1926	1926	1926	1926	100
438	20240628	140800	33116046	1925	1925	1925	1925	0
439	20240628	140700	33116046	1925	1925	1925	1925	0
440	20240628	140600	33116046	1925	1925	1925	1925	0
441	20240628	140500	33116046	1925	1925	1925	1925	260
442	20240628	140400	32615546	1925	1925	1925	1925	0
443	20240628	140300	32615546	1925	1925	1925	1925	0
444	20240628	140200	32615546	1925	1925	1925	1925	0
445	20240628	140100	32615546	1925	1925	1925	1925	0
446	20240628	140000	32615546	1925	1925	1925	1925	0
447	20240628	135900	32615546	1925	1925	1925	1925	0
448	20240628	135800	32615546	1925	1925	1925	1925	0
449	20240628	135700	32615546	1925	1925	1925	1925	0
450	20240628	135600	32615546	1925	1925	1925	1925	0
451	20240628	135500	32615546	1925	1925	1925	1925	0
452	20240628	135400	32615546	1925	1925	1925	1925	0
453	20240628	135300	32615546	1925	1925	1925	1925	700
454	20240628	135200	31268046	1925	1925	1925	1925	0
455	20240628	135100	31268046	1925	1925	1925	1925	0
456	20240628	135000	31268046	1925	1925	1925	1925	0
457	20240628	134900	31268046	1925	1925	1925	1925	0
458	20240628	134800	31268046	1925	1925	1925	1925	0
459	20240628	134700	31268046	1925	1925	1925	1925	0
460	20240628	134600	31268046	1925	1925	1925	1925	0
461	20240628	134500	31268046	1925	1925	1925	1925	0
462	20240628	134400	31268046	1925	1925	1925	1925	80
463	20240628	134300	31114046	1926	1926	1926	1926	0
464	20240628	134200	31114046	1926	1926	1926	1926	0
465	20240628	134100	31114046	1926	1926	1926	1926	0
466	20240628	134000	31114046	1926	1926	1926	1926	0
467	20240628	133900	31114046	1926	1926	1926	1926	0
468	20240628	133800	31114046	1926	1926	1926	1926	0
469	20240628	133700	31114046	1926	1926	1926	1926	0
470	20240628	133600	31114046	1926	1926	1926	1926	0
471	20240628	133500	31114046	1926	1926	1926	1926	0
472	20240628	133400	31114046	1926	1926	1926	1926	0
473	20240628	133300	31114046	1926	1926	1926	1926	0
474	20240628	133200	31114046	1926	1926	1926	1926	0
475	20240628	133100	31114046	1926	1926	1926	1926	0
476	20240628	133000	31114046	1926	1926	1926	1926	0
477	20240628	132900	31114046	1926	1926	1926	1926	0
478	20240628	132800	31114046	1926	1926	1926	1926	0
479	20240628	132700	31114046	1926	1926	1926	1926	0
480	20240628	132600	31114046	1926	1926	1926	1926	0
481	20240628	132500	31114046	1926	1926	1926	1926	0
482	20240628	132400	31114046	1926	1926	1926	1926	0
483	20240628	132300	31114046	1926	1926	1926	1926	1
484	20240628	132200	31112120	1927	1927	1927	1927	0
485	20240628	132100	31112120	1927	1927	1927	1927	0
486	20240628	132000	31112120	1927	1927	1927	1927	0
487	20240628	131900	31112120	1927	1927	1927	1927	0
488	20240628	131800	31112120	1927	1927	1927	1927	52
489	20240628	131700	31011916	1926	1926	1926	1926	0
490	20240628	131600	31011916	1926	1926	1926	1926	0
491	20240628	131500	31011916	1926	1926	1926	1926	0
492	20240628	131400	31011916	1926	1926	1926	1926	0
493	20240628	131300	31011916	1926	1926	1926	1926	0
494	20240628	131200	31011916	1926	1926	1926	1926	0
495	20240628	131100	31011916	1926	1926	1926	1926	112
496	20240628	131000	30796204	1926	1926	1926	1926	300
497	20240628	130900	30218404	1927	1927	1927	1927	0
498	20240628	130800	30218404	1927	1927	1927	1927	0
499	20240628	130700	30218404	1927	1927	1927	1927	0
500	20240628	130600	30218404	1927	1927	1927	1927	0
501	20240628	130500	30218404	1927	1927	1927	1927	0
502	20240628	130400	30218404	1927	1927	1927	1927	0
503	20240628	130300	30218404	1927	1927	1927	1927	0
504	20240628	130200	30218404	1927	1927	1927	1927	0
505	20240628	130100	30218404	1927	1927	1927	1927	0
506	20240628	130000	30218404	1927	1927	1927	1927	0
507	20240628	125900	30218404	1927	1927	1927	1927	0
508	20240628	125800	30218404	1927	1927	1927	1927	0
509	20240628	125700	30218404	1927	1927	1927	1927	0
510	20240628	125600	30218404	1927	1927	1927	1927	10
511	20240628	125500	30199134	1927	1927	1927	1927	0
512	20240628	125400	30199134	1927	1927	1927	1927	5
513	20240628	125300	30189499	1927	1927	1927	1927	0
514	20240628	125200	30189499	1927	1927	1927	1927	0
515	20240628	125100	30189499	1927	1927	1927	1927	0
516	20240628	125000	30189499	1927	1927	1927	1927	0
517	20240628	124900	30189499	1927	1927	1927	1927	0
518	20240628	124800	30189499	1927	1927	1927	1927	3
519	20240628	124700	30183718	1927	1927	1927	1927	0
520	20240628	124600	30183718	1927	1927	1927	1927	0
521	20240628	124500	30183718	1927	1927	1927	1927	0
522	20240628	124400	30183718	1927	1927	1927	1927	143
523	20240628	124300	29908157	1928	1928	1928	1928	0
524	20240628	124200	29908157	1928	1928	1928	1928	2663
525	20240628	124100	24773893	1928	1928	1928	1928	63
526	20240628	124000	24652429	1930	1930	1930	1930	0
527	20240628	123900	24652429	1930	1930	1930	1930	0
528	20240628	123800	24652429	1930	1930	1930	1930	0
529	20240628	123700	24652429	1930	1930	1930	1930	0
530	20240628	123600	24652429	1930	1930	1930	1930	0
531	20240628	123500	24652429	1930	1930	1930	1930	0
532	20240628	123400	24652429	1930	1930	1930	1930	0
533	20240628	123300	24652429	1930	1930	1930	1930	0
534	20240628	123200	24652429	1930	1930	1930	1930	920
535	20240628	123100	22876829	1930	1930	1930	1930	1
536	20240628	123000	22874899	1930	1930	1930	1930	0
537	20240628	122900	22874899	1930	1930	1930	1930	427
538	20240628	122800	22050789	1930	1930	1930	1930	0
539	20240628	122700	22050789	1930	1930	1930	1930	0
540	20240628	122600	22050789	1930	1930	1930	1930	0
541	20240628	122500	22050789	1930	1930	1930	1930	0
542	20240628	122400	22050789	1930	1930	1930	1930	0
543	20240628	122300	22050789	1930	1930	1930	1930	0
544	20240628	122200	22050789	1930	1930	1930	1930	0
545	20240628	122100	22050789	1930	1930	1930	1930	0
546	20240628	122000	22050789	1930	1930	1930	1930	0
547	20240628	121900	22050789	1930	1930	1930	1930	0
548	20240628	121800	22050789	1930	1930	1930	1930	0
549	20240628	121700	22050789	1930	1930	1930	1930	0
550	20240628	121600	22050789	1930	1930	1930	1930	0
551	20240628	121500	22050789	1930	1930	1930	1930	0
552	20240628	121400	22050789	1930	1930	1930	1930	0
553	20240628	121300	22050789	1930	1930	1930	1930	0
554	20240628	121200	22050789	1930	1930	1930	1930	0
555	20240628	121100	22050789	1930	1930	1930	1930	0
556	20240628	121000	22050789	1930	1930	1930	1930	0
557	20240628	120900	22050789	1930	1930	1930	1930	0
558	20240628	120800	22050789	1930	1930	1930	1930	0
559	20240628	120700	22050789	1930	1930	1930	1930	0
560	20240628	120600	22050789	1930	1930	1930	1930	0
561	20240628	120500	22050789	1930	1930	1930	1930	0
562	20240628	120400	22050789	1930	1930	1930	1930	0
563	20240628	120300	22050789	1930	1930	1930	1930	0
564	20240628	120200	22050789	1930	1930	1930	1930	0
565	20240628	120100	22050789	1930	1930	1930	1930	0
566	20240628	120000	22050789	1930	1930	1930	1930	0
567	20240628	115900	22050789	1930	1930	1930	1930	0
568	20240628	115800	22050789	1930	1930	1930	1930	0
569	20240628	115700	22050789	1930	1930	1930	1930	0
570	20240628	115600	22050789	1930	1930	1930	1930	0
571	20240628	115500	22050789	1930	1930	1930	1930	0
572	20240628	115400	22050789	1930	1930	1930	1930	0
573	20240628	115300	22050789	1930	1930	1930	1930	0
574	20240628	115200	22050789	1930	1930	1930	1930	0
575	20240628	115100	22050789	1930	1930	1930	1930	0
576	20240628	115000	22050789	1930	1930	1930	1930	0
577	20240628	114900	22050789	1930	1930	1930	1930	0
578	20240628	114800	22050789	1930	1930	1930	1930	0
579	20240628	114700	22050789	1930	1930	1930	1930	0
580	20240628	114600	22050789	1930	1930	1930	1930	0
581	20240628	114500	22050789	1930	1930	1930	1930	0
582	20240628	114400	22050789	1930	1930	1930	1930	0
583	20240628	114300	22050789	1930	1930	1930	1930	0
584	20240628	114200	22050789	1930	1930	1930	1930	0
585	20240628	114100	22050789	1930	1930	1930	1930	0
586	20240628	114000	22050789	1930	1930	1930	1930	0
587	20240628	113900	22050789	1930	1930	1930	1930	537
588	20240628	113800	21014379	1930	1930	1930	1930	0
589	20240628	113700	21014379	1930	1930	1930	1930	20
590	20240628	113600	20975779	1929	1929	1929	1929	0
591	20240628	113500	20975779	1929	1929	1929	1929	23
592	20240628	113400	20931412	1929	1929	1929	1929	0
593	20240628	113300	20931412	1929	1929	1929	1929	0
594	20240628	113200	20931412	1929	1929	1929	1929	0
595	20240628	113100	20931412	1929	1929	1929	1929	0
596	20240628	113000	20931412	1929	1929	1929	1929	0
597	20240628	112900	20931412	1929	1929	1929	1929	0
598	20240628	112800	20931412	1929	1929	1929	1929	0
599	20240628	112700	20931412	1929	1929	1929	1929	0
600	20240628	112600	20931412	1929	1929	1929	1929	0
601	20240628	112500	20931412	1929	1929	1929	1929	0
602	20240628	112400	20931412	1929	1929	1929	1929	0
603	20240628	112300	20931412	1929	1929	1929	1929	0
604	20240628	112200	20931412	1929	1929	1929	1929	0
605	20240628	112100	20931412	1929	1929	1929	1929	0
606	20240628	112000	20931412	1929	1929	1929	1929	0
607	20240628	111900	20931412	1929	1929	1929	1929	6
608	20240628	111800	20919838	1929	1929	1929	1929	0
609	20240628	111700	20919838	1929	1929	1929	1929	10
610	20240628	111600	20900548	1929	1929	1929	1929	0
611	20240628	111500	20900548	1929	1929	1929	1929	0
612	20240628	111400	20900548	1929	1929	1929	1929	0
613	20240628	111300	20900548	1929	1929	1929	1929	0
614	20240628	111200	20900548	1929	1929	1929	1929	0
615	20240628	111100	20900548	1929	1929	1929	1929	61
616	20240628	111000	20782879	1930	1930	1930	1930	1
617	20240628	110900	20780949	1930	1930	1930	1930	0
618	20240628	110800	20780949	1930	1930	1930	1930	0
619	20240628	110700	20780949	1930	1930	1930	1930	0
620	20240628	110600	20780949	1930	1930	1930	1930	0
621	20240628	110500	20780949	1930	1930	1930	1930	0
622	20240628	110400	20780949	1930	1930	1930	1930	0
623	20240628	110300	20780949	1930	1930	1930	1930	0
624	20240628	110200	20780949	1930	1929	1930	1929	158
625	20240628	110100	20476148	1928	1928	1928	1928	0
626	20240628	110000	20476148	1928	1929	1929	1928	257
627	20240628	105900	19980415	1928	1928	1928	1928	17
628	20240628	105800	19947639	1928	1928	1928	1928	13
629	20240628	105700	19922575	1929	1929	1929	1929	0
630	20240628	105600	19922575	1929	1929	1929	1929	0
631	20240628	105500	19922575	1929	1929	1929	1929	0
632	20240628	105400	19922575	1929	1929	1929	1929	5
633	20240628	105300	19912930	1929	1929	1929	1929	0
634	20240628	105200	19912930	1929	1929	1929	1929	0
635	20240628	105100	19912930	1929	1929	1929	1929	0
636	20240628	105000	19912930	1929	1929	1929	1929	80
637	20240628	104900	19758610	1928	1928	1928	1928	1
638	20240628	104800	19756682	1929	1929	1929	1929	0
639	20240628	104700	19756682	1929	1929	1929	1929	0
640	20240628	104600	19756682	1929	1929	1929	1929	0
641	20240628	104500	19756682	1929	1929	1929	1929	0
642	20240628	104400	19756682	1929	1929	1929	1929	0
643	20240628	104300	19756682	1929	1929	1929	1929	0
644	20240628	104200	19756682	1929	1929	1929	1929	20
645	20240628	104100	19718102	1929	1929	1929	1929	4
646	20240628	104000	19710386	1929	1929	1929	1929	0
647	20240628	103900	19710386	1929	1929	1929	1929	0
648	20240628	103800	19710386	1929	1929	1929	1929	0
649	20240628	103700	19710386	1929	1929	1929	1929	0
650	20240628	103600	19710386	1929	1929	1929	1929	0
651	20240628	103500	19710386	1929	1929	1929	1929	0
652	20240628	103400	19710386	1929	1929	1929	1929	0
653	20240628	103300	19710386	1929	1929	1929	1929	0
654	20240628	103200	19710386	1929	1929	1929	1929	0
655	20240628	103100	19710386	1929	1929	1929	1929	0
656	20240628	103000	19710386	1929	1929	1929	1929	0
657	20240628	102900	19710386	1929	1929	1929	1929	0
658	20240628	102800	19710386	1929	1929	1929	1929	0
659	20240628	102700	19710386	1929	1929	1929	1929	1
660	20240628	102600	19708457	1928	1928	1928	1928	0
661	20240628	102500	19708457	1928	1928	1928	1928	0
662	20240628	102400	19708457	1928	1928	1928	1928	0
663	20240628	102300	19708457	1928	1928	1928	1928	0
664	20240628	102200	19708457	1928	1928	1928	1928	0
665	20240628	102100	19708457	1928	1928	1928	1928	0
666	20240628	102000	19708457	1928	1928	1928	1928	0
667	20240628	101900	19708457	1928	1928	1928	1928	0
668	20240628	101800	19708457	1928	1928	1928	1928	100
669	20240628	101700	19515657	1928	1928	1928	1928	0
670	20240628	101600	19515657	1928	1928	1928	1928	0
671	20240628	101500	19515657	1928	1928	1928	1928	0
672	20240628	101400	19515657	1928	1928	1928	1928	0
673	20240628	101300	19515657	1928	1928	1928	1928	282
674	20240628	101200	18971961	1928	1928	1928	1928	0
675	20240628	101100	18971961	1928	1928	1928	1928	85
676	20240628	101000	18808081	1928	1928	1928	1928	0
677	20240628	100900	18808081	1928	1928	1928	1928	0
678	20240628	100800	18808081	1928	1928	1928	1928	0
679	20240628	100700	18808081	1928	1928	1928	1928	15
680	20240628	100600	18779161	1928	1928	1928	1928	0
681	20240628	100500	18779161	1928	1928	1928	1928	0
682	20240628	100400	18779161	1928	1928	1928	1928	0
683	20240628	100300	18779161	1928	1928	1928	1928	100
684	20240628	100200	18586361	1928	1928	1928	1928	103
685	20240628	100100	18387777	1928	1928	1928	1928	2
686	20240628	100000	18383921	1928	1928	1928	1928	0
687	20240628	095900	18383921	1928	1928	1928	1928	0
688	20240628	095800	18383921	1928	1928	1928	1928	0
689	20240628	095700	18383921	1928	1928	1928	1928	0
690	20240628	095600	18383921	1928	1928	1928	1928	0
691	20240628	095500	18383921	1928	1928	1928	1928	0
692	20240628	095400	18383921	1928	1928	1928	1928	0
693	20240628	095300	18383921	1928	1928	1928	1928	1
694	20240628	095200	18381993	1929	1929	1929	1929	0
695	20240628	095100	18381993	1929	1929	1929	1929	19
696	20240628	095000	18345342	1929	1929	1929	1929	0
697	20240628	094900	18345342	1929	1929	1929	1929	0
698	20240628	094800	18345342	1929	1929	1929	1929	0
699	20240628	094700	18345342	1929	1929	1929	1929	0
700	20240628	094600	18345342	1929	1929	1929	1929	0
701	20240628	094500	18345342	1929	1929	1929	1929	0
702	20240628	094400	18345342	1929	1929	1929	1929	0
703	20240628	094300	18345342	1929	1929	1929	1929	0
704	20240628	094200	18345342	1929	1929	1929	1929	0
705	20240628	094100	18345342	1929	1929	1929	1929	0
706	20240628	094000	18345342	1929	1929	1929	1929	0
707	20240628	093900	18345342	1929	1929	1929	1929	33
708	20240628	093800	18281685	1929	1929	1929	1929	0
709	20240628	093700	18281685	1929	1929	1929	1929	0
710	20240628	093600	18281685	1929	1929	1929	1929	0
711	20240628	093500	18281685	1929	1929	1929	1929	0
712	20240628	093400	18281685	1929	1929	1929	1929	48
713	20240628	093300	18189093	1929	1929	1929	1929	50
714	20240628	093200	18092643	1929	1930	1930	1929	722
715	20240628	093100	16699233	1930	1930	1930	1930	0
716	20240628	093000	16699233	1930	1929	1931	1929	7339
717	20240628	092900	2535196	1924	1924	1924	1924	63
718	20240628	092800	2413984	1924	1924	1924	1924	0
719	20240628	092700	2413984	1924	1924	1924	1924	100
720	20240628	092600	2221584	1929	1929	1929	1929	0
721	20240628	092500	2221584	1929	1929	1929	1929	0
722	20240628	092400	2221584	1929	1929	1929	1929	0
723	20240628	092300	2221584	1929	1929	1929	1929	0
724	20240628	092200	2221584	1929	1929	1929	1929	0
725	20240628	092100	2221584	1929	1929	1929	1929	0
726	20240628	092000	2221584	1929	1929	1929	1929	0
727	20240628	091900	2221584	1929	1929	1929	1929	0
728	20240628	091800	2221584	1929	1929	1929	1929	20
729	20240628	091700	2183004	1925	1925	1925	1925	0
730	20240628	091600	2183004	1925	1925	1925	1925	0
731	20240628	091500	2183004	1925	1930	1930	1925	37
732	20240628	091400	2111724	1930	1930	1930	1930	0
733	20240628	091300	2111724	1930	1930	1930	1930	520
734	20240628	091200	1108124	1938	1938	1938	1938	0
735	20240628	091100	1108124	1938	1938	1938	1938	0
736	20240628	091000	1108124	1938	1938	1938	1938	0
737	20240628	090900	1108124	1938	1938	1938	1938	0
738	20240628	090800	1108124	1938	1938	1938	1938	0
739	20240628	090700	1108124	1938	1938	1938	1938	0
740	20240628	090600	1108124	1938	1938	1938	1938	6
741	20240628	090500	1096496	1926	1926	1926	1926	2
742	20240628	090400	1092644	1938	1938	1938	1938	2
743	20240628	090300	1088768	1940	1940	1940	1940	1
744	20240628	090200	1086828	1934	1934	1934	1934	0
745	20240628	090100	1086828	1934	1934	1934	1934	0
746	20240628	090000	1086828	1934	1938	1940	1934	561