KissMeData/096630/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	200300	1894021052	1899	1899	1899	1899	41831
3	20240613	200200	1894021052	1899	1899	1899	1899	0
4	20240613	200100	1894021052	1899	1899	1899	1899	0
5	20240613	200000	1894021052	1899	1899	1899	1899	0
6	20240613	195900	1894021052	1899	1899	1899	1899	0
7	20240613	195800	1894021052	1899	1899	1899	1899	0
8	20240613	195700	1894021052	1899	1899	1899	1899	0
9	20240613	195600	1894021052	1899	1899	1899	1899	0
10	20240613	195500	1894021052	1899	1899	1899	1899	0
11	20240613	195400	1894021052	1899	1899	1899	1899	0
12	20240613	195300	1894021052	1899	1899	1899	1899	0
13	20240613	195200	1894021052	1899	1899	1899	1899	0
14	20240613	195100	1894021052	1899	1899	1899	1899	0
15	20240613	195000	1894021052	1899	1899	1899	1899	0
16	20240613	194900	1894021052	1899	1899	1899	1899	0
17	20240613	194800	1894021052	1899	1899	1899	1899	0
18	20240613	194700	1894021052	1899	1899	1899	1899	0
19	20240613	194600	1894021052	1899	1899	1899	1899	0
20	20240613	194500	1894021052	1899	1899	1899	1899	0
21	20240613	194400	1894021052	1899	1899	1899	1899	0
22	20240613	194300	1894021052	1899	1899	1899	1899	0
23	20240613	194200	1894021052	1899	1899	1899	1899	0
24	20240613	194100	1894021052	1899	1899	1899	1899	0
25	20240613	194000	1894021052	1899	1899	1899	1899	0
26	20240613	193900	1894021052	1899	1899	1899	1899	0
27	20240613	193800	1894021052	1899	1899	1899	1899	0
28	20240613	193700	1894021052	1899	1899	1899	1899	0
29	20240613	193600	1894021052	1899	1899	1899	1899	0
30	20240613	193500	1894021052	1899	1899	1899	1899	0
31	20240613	193400	1894021052	1899	1899	1899	1899	0
32	20240613	193300	1894021052	1899	1899	1899	1899	41831
33	20240613	193200	1894021052	1899	1899	1899	1899	0
34	20240613	193100	1894021052	1899	1899	1899	1899	0
35	20240613	193000	1894021052	1899	1899	1899	1899	0
36	20240613	192900	1894021052	1899	1899	1899	1899	0
37	20240613	192800	1894021052	1899	1899	1899	1899	0
38	20240613	192700	1894021052	1899	1899	1899	1899	0
39	20240613	192600	1894021052	1899	1899	1899	1899	0
40	20240613	192500	1894021052	1899	1899	1899	1899	0
41	20240613	192400	1894021052	1899	1899	1899	1899	0
42	20240613	192300	1894021052	1899	1899	1899	1899	0
43	20240613	192200	1894021052	1899	1899	1899	1899	0
44	20240613	192100	1894021052	1899	1899	1899	1899	0
45	20240613	192000	1894021052	1899	1899	1899	1899	0
46	20240613	191900	1894021052	1899	1899	1899	1899	0
47	20240613	191800	1894021052	1899	1899	1899	1899	0
48	20240613	191700	1894021052	1899	1899	1899	1899	0
49	20240613	191600	1894021052	1899	1899	1899	1899	0
50	20240613	191500	1894021052	1899	1899	1899	1899	0
51	20240613	191400	1894021052	1899	1899	1899	1899	0
52	20240613	191300	1894021052	1899	1899	1899	1899	0
53	20240613	191200	1894021052	1899	1899	1899	1899	0
54	20240613	191100	1894021052	1899	1899	1899	1899	0
55	20240613	191000	1894021052	1899	1899	1899	1899	0
56	20240613	190900	1894021052	1899	1899	1899	1899	0
57	20240613	190800	1894021052	1899	1899	1899	1899	0
58	20240613	190700	1894021052	1899	1899	1899	1899	0
59	20240613	190600	1894021052	1899	1899	1899	1899	0
60	20240613	190500	1894021052	1899	1899	1899	1899	0
61	20240613	190400	1894021052	1899	1899	1899	1899	0
62	20240613	190300	1894021052	1899	1899	1899	1899	41831
63	20240613	190200	1894021052	1899	1899	1899	1899	0
64	20240613	190100	1894021052	1899	1899	1899	1899	0
65	20240613	190000	1894021052	1899	1899	1899	1899	0
66	20240613	185900	1894021052	1899	1899	1899	1899	0
67	20240613	185800	1894021052	1899	1899	1899	1899	0
68	20240613	185700	1894021052	1899	1899	1899	1899	0
69	20240613	185600	1894021052	1899	1899	1899	1899	0
70	20240613	185500	1894021052	1899	1899	1899	1899	0
71	20240613	185400	1894021052	1899	1899	1899	1899	0
72	20240613	185300	1894021052	1899	1899	1899	1899	0
73	20240613	185200	1894021052	1899	1899	1899	1899	0
74	20240613	185100	1894021052	1899	1899	1899	1899	0
75	20240613	185000	1894021052	1899	1899	1899	1899	0
76	20240613	184900	1894021052	1899	1899	1899	1899	0
77	20240613	184800	1894021052	1899	1899	1899	1899	0
78	20240613	184700	1894021052	1899	1899	1899	1899	0
79	20240613	184600	1894021052	1899	1899	1899	1899	0
80	20240613	184500	1894021052	1899	1899	1899	1899	0
81	20240613	184400	1894021052	1899	1899	1899	1899	0
82	20240613	184300	1894021052	1899	1899	1899	1899	0
83	20240613	184200	1894021052	1899	1899	1899	1899	0
84	20240613	184100	1894021052	1899	1899	1899	1899	0
85	20240613	184000	1894021052	1899	1899	1899	1899	0
86	20240613	183900	1894021052	1899	1899	1899	1899	0
87	20240613	183800	1894021052	1899	1899	1899	1899	0
88	20240613	183700	1894021052	1899	1899	1899	1899	0
89	20240613	183600	1894021052	1899	1899	1899	1899	0
90	20240613	183500	1894021052	1899	1899	1899	1899	0
91	20240613	183400	1894021052	1899	1899	1899	1899	0
92	20240613	183300	1894021052	1899	1899	1899	1899	41831
93	20240613	183200	1894021052	1899	1899	1899	1899	0
94	20240613	183100	1894021052	1899	1899	1899	1899	0
95	20240613	183000	1894021052	1899	1899	1899	1899	0
96	20240613	182900	1894021052	1899	1899	1899	1899	0
97	20240613	182800	1894021052	1899	1899	1899	1899	0
98	20240613	182700	1894021052	1899	1899	1899	1899	0
99	20240613	182600	1894021052	1899	1899	1899	1899	0
100	20240613	182500	1894021052	1899	1899	1899	1899	0
101	20240613	182400	1894021052	1899	1899	1899	1899	0
102	20240613	182300	1894021052	1899	1899	1899	1899	0
103	20240613	182200	1894021052	1899	1899	1899	1899	0
104	20240613	182100	1894021052	1899	1899	1899	1899	0
105	20240613	182000	1894021052	1899	1899	1899	1899	0
106	20240613	181900	1894021052	1899	1899	1899	1899	0
107	20240613	181800	1894021052	1899	1899	1899	1899	0
108	20240613	181700	1894021052	1899	1899	1899	1899	0
109	20240613	181600	1894021052	1899	1899	1899	1899	0
110	20240613	181500	1894021052	1899	1899	1899	1899	0
111	20240613	181400	1894021052	1899	1899	1899	1899	0
112	20240613	181300	1894021052	1899	1899	1899	1899	0
113	20240613	181200	1894021052	1899	1899	1899	1899	0
114	20240613	181100	1894021052	1899	1899	1899	1899	0
115	20240613	181000	1894021052	1899	1899	1899	1899	0
116	20240613	180900	1894021052	1899	1899	1899	1899	0
117	20240613	180800	1894021052	1899	1899	1899	1899	0
118	20240613	180700	1894021052	1899	1899	1899	1899	0
119	20240613	180600	1894021052	1899	1899	1899	1899	0
120	20240613	180500	1894021052	1899	1899	1899	1899	0
121	20240613	180400	1894021052	1899	1899	1899	1899	0
122	20240613	180300	1894021052	1899	1899	1899	1899	41831
123	20240613	180200	1894021052	1899	1899	1899	1899	0
124	20240613	180100	1894021052	1899	1899	1899	1899	0
125	20240613	180000	1894021052	1899	1899	1899	1899	0
126	20240613	175900	1894021052	1899	1899	1899	1899	0
127	20240613	175800	1894021052	1899	1899	1899	1899	0
128	20240613	175700	1894021052	1899	1899	1899	1899	0
129	20240613	175600	1894021052	1899	1899	1899	1899	0
130	20240613	175500	1894021052	1899	1899	1899	1899	0
131	20240613	175400	1894021052	1899	1899	1899	1899	0
132	20240613	175300	1894021052	1899	1899	1899	1899	0
133	20240613	175200	1894021052	1899	1899	1899	1899	0
134	20240613	175100	1894021052	1899	1899	1899	1899	0
135	20240613	175000	1894021052	1899	1899	1899	1899	0
136	20240613	174900	1894021052	1899	1899	1899	1899	0
137	20240613	174800	1894021052	1899	1899	1899	1899	0
138	20240613	174700	1894021052	1899	1899	1899	1899	0
139	20240613	174600	1894021052	1899	1899	1899	1899	0
140	20240613	174500	1894021052	1899	1899	1899	1899	0
141	20240613	174400	1894021052	1899	1899	1899	1899	0
142	20240613	174300	1894021052	1899	1899	1899	1899	0
143	20240613	174200	1894021052	1899	1899	1899	1899	0
144	20240613	174100	1894021052	1899	1899	1899	1899	0
145	20240613	174000	1894021052	1899	1899	1899	1899	0
146	20240613	173900	1894021052	1899	1899	1899	1899	0
147	20240613	173800	1894021052	1899	1899	1899	1899	0
148	20240613	173700	1894021052	1899	1899	1899	1899	0
149	20240613	173600	1894021052	1899	1899	1899	1899	0
150	20240613	173500	1894021052	1899	1899	1899	1899	0
151	20240613	173400	1894021052	1899	1899	1899	1899	0
152	20240613	173300	1894021052	1899	1899	1899	1899	41831
153	20240613	173200	1894021052	1899	1899	1899	1899	0
154	20240613	173100	1894021052	1899	1899	1899	1899	0
155	20240613	173000	1894021052	1899	1899	1899	1899	0
156	20240613	172900	1894021052	1899	1899	1899	1899	0
157	20240613	172800	1894021052	1899	1899	1899	1899	0
158	20240613	172700	1894021052	1899	1899	1899	1899	0
159	20240613	172600	1894021052	1899	1899	1899	1899	0
160	20240613	172500	1894021052	1899	1899	1899	1899	0
161	20240613	172400	1894021052	1899	1899	1899	1899	0
162	20240613	172300	1894021052	1899	1899	1899	1899	0
163	20240613	172200	1894021052	1899	1899	1899	1899	0
164	20240613	172100	1894021052	1899	1899	1899	1899	0
165	20240613	172000	1894021052	1899	1899	1899	1899	0
166	20240613	171900	1894021052	1899	1899	1899	1899	0
167	20240613	171800	1894021052	1899	1899	1899	1899	0
168	20240613	171700	1894021052	1899	1899	1899	1899	0
169	20240613	171600	1894021052	1899	1899	1899	1899	0
170	20240613	171500	1894021052	1899	1899	1899	1899	0
171	20240613	171400	1894021052	1899	1899	1899	1899	0
172	20240613	171300	1894021052	1899	1899	1899	1899	0
173	20240613	171200	1894021052	1899	1899	1899	1899	0
174	20240613	171100	1894021052	1899	1899	1899	1899	0
175	20240613	171000	1894021052	1899	1899	1899	1899	0
176	20240613	170900	1894021052	1899	1899	1899	1899	0
177	20240613	170800	1894021052	1899	1899	1899	1899	0
178	20240613	170700	1894021052	1899	1899	1899	1899	0
179	20240613	170600	1894021052	1899	1899	1899	1899	0
180	20240613	170500	1894021052	1899	1899	1899	1899	0
181	20240613	170400	1894021052	1899	1899	1899	1899	0
182	20240613	170300	1894021052	1899	1899	1899	1899	41831
183	20240613	170200	1894021052	1899	1899	1899	1899	0
184	20240613	170100	1894021052	1899	1899	1899	1899	0
185	20240613	170000	1894021052	1899	1899	1899	1899	0
186	20240613	165900	1894021052	1899	1899	1899	1899	0
187	20240613	165800	1894021052	1899	1899	1899	1899	0
188	20240613	165700	1894021052	1899	1899	1899	1899	0
189	20240613	165600	1894021052	1899	1899	1899	1899	0
190	20240613	165500	1894021052	1899	1899	1899	1899	0
191	20240613	165400	1894021052	1899	1899	1899	1899	0
192	20240613	165300	1894021052	1899	1899	1899	1899	0
193	20240613	165200	1894021052	1899	1899	1899	1899	0
194	20240613	165100	1894021052	1899	1899	1899	1899	0
195	20240613	165000	1894021052	1899	1899	1899	1899	0
196	20240613	164900	1894021052	1899	1899	1899	1899	0
197	20240613	164800	1894021052	1899	1899	1899	1899	0
198	20240613	164700	1894021052	1899	1899	1899	1899	0
199	20240613	164600	1894021052	1899	1899	1899	1899	0
200	20240613	164500	1894021052	1899	1899	1899	1899	0
201	20240613	164400	1894021052	1899	1899	1899	1899	0
202	20240613	164300	1894021052	1899	1899	1899	1899	0
203	20240613	164200	1894021052	1899	1899	1899	1899	0
204	20240613	164100	1894021052	1899	1899	1899	1899	0
205	20240613	164000	1894021052	1899	1899	1899	1899	0
206	20240613	163900	1894021052	1899	1899	1899	1899	0
207	20240613	163800	1894021052	1899	1899	1899	1899	0
208	20240613	163700	1894021052	1899	1899	1899	1899	0
209	20240613	163600	1894021052	1899	1899	1899	1899	0
210	20240613	163500	1894021052	1899	1899	1899	1899	0
211	20240613	163400	1894021052	1899	1899	1899	1899	0
212	20240613	163300	1894021052	1899	1899	1899	1899	41831
213	20240613	163200	1894021052	1899	1899	1899	1899	0
214	20240613	163100	1894021052	1899	1899	1899	1899	0
215	20240613	163000	1894021052	1899	1899	1899	1899	0
216	20240613	162900	1894021052	1899	1899	1899	1899	0
217	20240613	162800	1894021052	1899	1899	1899	1899	0
218	20240613	162700	1894021052	1899	1899	1899	1899	0
219	20240613	162600	1894021052	1899	1899	1899	1899	0
220	20240613	162500	1894021052	1899	1899	1899	1899	0
221	20240613	162400	1894021052	1899	1899	1899	1899	0
222	20240613	162300	1894021052	1899	1899	1899	1899	0
223	20240613	162200	1894021052	1899	1899	1899	1899	0
224	20240613	162100	1894021052	1899	1899	1899	1899	0
225	20240613	162000	1894021052	1899	1899	1899	1899	0
226	20240613	161900	1894021052	1899	1899	1899	1899	0
227	20240613	161800	1894021052	1899	1899	1899	1899	0
228	20240613	161700	1894021052	1899	1899	1899	1899	0
229	20240613	161600	1894021052	1899	1899	1899	1899	0
230	20240613	161500	1894021052	1899	1899	1899	1899	0
231	20240613	161400	1894021052	1899	1899	1899	1899	0
232	20240613	161300	1894021052	1899	1899	1899	1899	0
233	20240613	161200	1894021052	1899	1899	1899	1899	0
234	20240613	161100	1894021052	1899	1899	1899	1899	0
235	20240613	161000	1894021052	1899	1899	1899	1899	0
236	20240613	160900	1894021052	1899	1899	1899	1899	0
237	20240613	160800	1894021052	1899	1899	1899	1899	0
238	20240613	160700	1894021052	1899	1899	1899	1899	0
239	20240613	160600	1894021052	1899	1899	1899	1899	0
240	20240613	160500	1894021052	1899	1899	1899	1899	0
241	20240613	160400	1894021052	1899	1899	1899	1899	0
242	20240613	160300	1894021052	1899	1899	1899	1899	41831
243	20240613	160200	1894021052	1899	1899	1899	1899	0
244	20240613	160100	1894021052	1899	1899	1899	1899	0
245	20240613	160000	1894021052	1899	1899	1899	1899	0
246	20240613	155900	1894021052	1899	1899	1899	1899	0
247	20240613	155800	1894021052	1899	1899	1899	1899	0
248	20240613	155700	1894021052	1899	1899	1899	1899	0
249	20240613	155600	1894021052	1899	1899	1899	1899	0
250	20240613	155500	1894021052	1899	1899	1899	1899	0
251	20240613	155400	1894021052	1899	1899	1899	1899	0
252	20240613	155300	1894021052	1899	1899	1899	1899	0
253	20240613	155200	1894021052	1899	1899	1899	1899	0
254	20240613	155100	1894021052	1899	1899	1899	1899	0
255	20240613	155000	1894021052	1899	1899	1899	1899	0
256	20240613	154900	1894021052	1899	1899	1899	1899	0
257	20240613	154800	1894021052	1899	1899	1899	1899	0
258	20240613	154700	1894021052	1899	1899	1899	1899	0
259	20240613	154600	1894021052	1899	1899	1899	1899	0
260	20240613	154500	1894021052	1899	1899	1899	1899	0
261	20240613	154400	1894021052	1899	1899	1899	1899	0
262	20240613	154300	1894021052	1899	1899	1899	1899	0
263	20240613	154200	1894021052	1899	1899	1899	1899	0
264	20240613	154100	1894021052	1899	1899	1899	1899	0
265	20240613	154000	1894021052	1899	1899	1899	1899	0
266	20240613	153900	1894021052	1899	1899	1899	1899	0
267	20240613	153800	1894021052	1899	1899	1899	1899	0
268	20240613	153700	1894021052	1899	1899	1899	1899	0
269	20240613	153600	1894021052	1899	1899	1899	1899	0
270	20240613	153500	1894021052	1899	1899	1899	1899	0
271	20240613	153400	1894021052	1899	1899	1899	1899	0
272	20240613	153300	1894021052	1899	1899	1899	1899	41831
273	20240613	153200	1894021052	1899	1899	1899	1899	0
274	20240613	153100	1894021052	1899	1899	1899	1899	0
275	20240613	153000	1894021052	1899	1899	1899	1899	41831
276	20240613	152900	1814583983	1889	1889	1889	1889	0
277	20240613	152800	1814583983	1889	1889	1889	1889	0
278	20240613	152700	1814583983	1889	1889	1889	1889	0
279	20240613	152600	1814583983	1889	1889	1889	1889	0
280	20240613	152500	1814583983	1889	1889	1889	1889	0
281	20240613	152400	1814583983	1889	1889	1889	1889	0
282	20240613	152300	1814583983	1889	1889	1889	1889	0
283	20240613	152200	1814583983	1889	1889	1889	1889	0
284	20240613	152100	1814583983	1889	1889	1889	1889	0
285	20240613	152000	1814583983	1889	1889	1889	1889	0
286	20240613	151900	1814583983	1889	1888	1890	1888	1350
287	20240613	151800	1812034413	1888	1889	1889	1888	1527
288	20240613	151700	1809151335	1890	1890	1890	1888	1170
289	20240613	151600	1806941645	1890	1889	1890	1888	2300
290	20240613	151500	1802596882	1890	1889	1890	1888	1419
291	20240613	151400	1799917341	1888	1889	1889	1888	522
292	20240613	151300	1798931284	1888	1887	1888	1887	1225
293	20240613	151200	1796619608	1888	1888	1889	1888	4281
294	20240613	151100	1788536059	1888	1889	1889	1888	457
295	20240613	151000	1787673083	1888	1892	1892	1888	22870
296	20240613	150900	1744458082	1891	1896	1896	1891	8149
297	20240613	150800	1729046274	1896	1896	1896	1891	4631
298	20240613	150700	1720286438	1891	1891	1891	1891	2327
299	20240613	150600	1715886081	1891	1890	1891	1890	53
300	20240613	150500	1715785889	1896	1890	1896	1890	1002
301	20240613	150400	1713892093	1890	1897	1897	1890	1994
302	20240613	150300	1710119292	1893	1893	1893	1893	1528
303	20240613	150200	1707226788	1897	1897	1897	1897	500
304	20240613	150100	1706278288	1897	1894	1897	1893	1162
305	20240613	150000	1704078094	1896	1893	1897	1893	1129
306	20240613	145900	1701937125	1893	1892	1893	1892	1049
307	20240613	145800	1699952416	1889	1892	1892	1889	343
308	20240613	145700	1699304333	1889	1890	1890	1889	4170
309	20240613	145600	1691425203	1890	1890	1890	1889	16
310	20240613	145500	1691394967	1890	1891	1891	1889	10105
311	20240613	145400	1672296317	1889	1889	1889	1889	0
312	20240613	145300	1672296317	1889	1891	1891	1889	230
313	20240613	145200	1671861787	1890	1890	1890	1889	5628
314	20240613	145100	1661224873	1890	1892	1892	1890	2157
315	20240613	145000	1657144101	1890	1892	1892	1890	1462
316	20240613	144900	1654378075	1890	1892	1892	1890	2384
317	20240613	144800	1649871613	1892	1896	1897	1890	824
318	20240613	144700	1648311608	1894	1896	1897	1894	833
319	20240613	144600	1646732165	1895	1896	1896	1892	6283
320	20240613	144500	1634826605	1897	1896	1897	1896	202
321	20240613	144400	1634443413	1897	1897	1897	1893	444
322	20240613	144300	1633601149	1893	1888	1897	1888	1806
323	20240613	144200	1630190354	1888	1896	1898	1887	1749
324	20240613	144100	1626875455	1897	1897	1897	1897	1
325	20240613	144000	1626873558	1887	1892	1898	1887	1567
326	20240613	143900	1623912763	1887	1897	1898	1887	3989
327	20240613	143800	1616363466	1896	1892	1896	1891	3798
328	20240613	143700	1609176946	1892	1891	1892	1891	210
329	20240613	143600	1608779636	1891	1891	1892	1891	934
330	20240613	143500	1607013211	1886	1886	1891	1886	1512
331	20240613	143400	1604160579	1886	1888	1892	1886	5139
332	20240613	143300	1594466469	1888	1890	1892	1886	3908
333	20240613	143200	1587093625	1890	1890	1892	1886	7424
334	20240613	143100	1573080489	1890	1890	1890	1890	1172
335	20240613	143000	1570865409	1888	1890	1890	1888	474
336	20240613	142900	1569969651	1887	1890	1890	1887	1401
337	20240613	142800	1567325364	1890	1892	1892	1887	1599
338	20240613	142700	1564301302	1892	1887	1892	1887	421
339	20240613	142600	1563506770	1887	1893	1893	1887	32852
340	20240613	142500	1501471768	1893	1891	1893	1890	1840
341	20240613	142400	1497991878	1890	1898	1898	1890	20858
342	20240613	142300	1458524127	1895	1896	1898	1895	737
343	20240613	142200	1457126385	1898	1898	1898	1895	695
344	20240613	142100	1455808088	1894	1897	1898	1894	1919
345	20240613	142000	1452167694	1897	1897	1897	1894	443
346	20240613	141900	1451327353	1897	1893	1898	1893	229
347	20240613	141800	1450892744	1899	1899	1900	1894	36570
348	20240613	141700	1381550026	1900	1899	1900	1899	345
349	20240613	141600	1380894726	1899	1901	1901	1899	530
350	20240613	141500	1379887656	1900	1899	1900	1899	657
351	20240613	141400	1378639813	1901	1900	1901	1899	473
352	20240613	141300	1377740980	1898	1900	1900	1898	602
353	20240613	141200	1376597182	1900	1900	1900	1898	3260
354	20240613	141100	1370403268	1900	1899	1900	1898	1048
355	20240613	141000	1368413918	1899	1900	1900	1899	1967
356	20240613	140900	1364676628	1900	1901	1901	1900	228
357	20240613	140800	1364243201	1900	1901	1902	1900	2364
358	20240613	140700	1359750038	1901	1900	1901	1900	396
359	20240613	140600	1358997349	1900	1900	1900	1898	1382
360	20240613	140500	1356371557	1900	1897	1900	1897	510
361	20240613	140400	1355402707	1897	1899	1899	1897	2317
362	20240613	140300	1351005103	1900	1899	1900	1899	1349
363	20240613	140200	1348443152	1898	1897	1898	1897	731
364	20240613	140100	1347056236	1897	1897	1898	1897	2244
365	20240613	140000	1342798158	1898	1900	1900	1898	230
366	20240613	135900	1342361178	1900	1900	1900	1900	400
367	20240613	135800	1341601178	1900	1900	1900	1900	228
368	20240613	135700	1341167978	1897	1900	1900	1897	11175
369	20240613	135600	1319952056	1901	1903	1903	1901	604
370	20240613	135500	1318803450	1903	1903	1904	1903	625
371	20240613	135400	1317613675	1900	1900	1900	1900	796
372	20240613	135300	1316101275	1899	1900	1900	1899	57
373	20240613	135200	1315993028	1900	1900	1900	1899	1141
374	20240613	135100	1313825129	1900	1900	1900	1900	333
375	20240613	135000	1313192429	1899	1900	1900	1899	326
376	20240613	134900	1312573155	1900	1899	1900	1899	327
377	20240613	134800	1311951960	1899	1899	1899	1899	435
378	20240613	134700	1311125895	1898	1898	1898	1897	3031
379	20240613	134600	1305373691	1900	1901	1901	1898	5130
380	20240613	134500	1295633589	1901	1901	1901	1901	500
381	20240613	134400	1294683089	1901	1905	1905	1901	241
382	20240613	134300	1294224064	1900	1904	1904	1900	601
383	20240613	134200	1293079764	1904	1899	1904	1899	4041
384	20240613	134100	1285399425	1899	1899	1899	1898	6153
385	20240613	134000	1273714879	1899	1899	1899	1899	1126
386	20240613	133900	1271576605	1898	1899	1899	1898	411
387	20240613	133800	1270796117	1899	1898	1899	1898	495
388	20240613	133700	1269856185	1899	1898	1899	1898	2751
389	20240613	133600	1264634587	1898	1899	1899	1898	1605
390	20240613	133500	1261587220	1899	1899	1899	1898	1210
391	20240613	133400	1259289483	1898	1899	1899	1898	951
392	20240613	133300	1257484385	1899	1899	1899	1899	1287
393	20240613	133200	1255040372	1899	1899	1899	1898	3887
394	20240613	133100	1247660965	1899	1898	1899	1898	1147
395	20240613	133000	1245482906	1899	1898	1899	1898	1312
396	20240613	132900	1242992497	1898	1899	1899	1898	4316
397	20240613	132800	1234796980	1899	1904	1904	1899	21090
398	20240613	132700	1194728000	1904	1902	1904	1902	211
399	20240613	132600	1194326636	1901	1904	1904	1901	1727
400	20240613	132500	1191042483	1904	1904	1904	1904	210
401	20240613	132400	1190642643	1904	1902	1904	1901	2181
402	20240613	132300	1186495432	1904	1904	1904	1904	206
403	20240613	132200	1186103208	1904	1901	1904	1901	428
404	20240613	132100	1185288299	1904	1904	1904	1904	200
405	20240613	132000	1184907499	1904	1904	1904	1904	401
406	20240613	131900	1184143995	1901	1904	1904	1901	1530
407	20240613	131800	1181235378	1901	1901	1901	1901	508
408	20240613	131700	1180269670	1901	1901	1901	1900	730
409	20240613	131600	1178882240	1900	1903	1903	1900	1502
410	20240613	131500	1176026820	1903	1901	1903	1901	1339
411	20240613	131400	1173481081	1901	1902	1902	1901	3673
412	20240613	131300	1166497176	1903	1904	1904	1902	273
413	20240613	131200	1165977646	1902	1902	1902	1902	0
414	20240613	131100	1165977646	1902	1902	1902	1901	2150
415	20240613	131000	1161888376	1901	1906	1906	1901	10187
416	20240613	130900	1142502759	1907	1903	1907	1903	207
417	20240613	130800	1142108022	1903	1906	1907	1903	1351
418	20240613	130700	1139535054	1906	1905	1906	1905	385
419	20240613	130600	1138801429	1904	1905	1906	1904	605
420	20240613	130500	1137648708	1905	1905	1905	1905	26
421	20240613	130400	1137599178	1903	1905	1905	1903	2
422	20240613	130300	1137595370	1903	1905	1905	1903	221
423	20240613	130200	1137174367	1903	1905	1905	1903	1106
424	20240613	130100	1135068739	1905	1905	1905	1905	40
425	20240613	130000	1134992539	1904	1905	1905	1904	1043
426	20240613	125900	1133005994	1905	1905	1905	1905	500
427	20240613	125800	1132053494	1904	1904	1904	1904	0
428	20240613	125700	1132053494	1904	1903	1904	1903	236
429	20240613	125600	1131604366	1903	1904	1904	1903	204
430	20240613	125500	1131215953	1904	1904	1904	1904	200
431	20240613	125400	1130835153	1904	1907	1907	1904	2531
432	20240613	125300	1126015460	1907	1907	1907	1905	3504
433	20240613	125200	1119339930	1907	1905	1907	1905	1802
434	20240613	125100	1115907118	1905	1905	1905	1905	447
435	20240613	125000	1115055583	1905	1905	1905	1905	1500
436	20240613	124900	1112198083	1905	1906	1906	1905	729
437	20240613	124800	1110808910	1906	1906	1906	1906	749
438	20240613	124700	1109381316	1905	1904	1905	1904	50
439	20240613	124600	1109286067	1904	1905	1905	1904	746
440	20240613	124500	1107865256	1904	1903	1904	1903	31
441	20240613	124400	1107806233	1903	1905	1905	1903	202
442	20240613	124300	1107421427	1905	1905	1905	1905	226
443	20240613	124200	1106990897	1903	1903	1903	1903	1
444	20240613	124100	1106988994	1905	1905	1905	1905	3501
445	20240613	124000	1100319589	1905	1901	1905	1900	10455
446	20240613	123900	1080433252	1901	1902	1902	1901	1932
447	20240613	123800	1076758589	1902	1903	1903	1902	446
448	20240613	123700	1075910066	1902	1902	1902	1902	200
449	20240613	123600	1075529666	1902	1902	1902	1902	173
450	20240613	123500	1075200620	1902	1902	1902	1901	1635
451	20240613	123400	1072090853	1903	1903	1903	1902	221
452	20240613	123300	1071670291	1902	1902	1902	1901	2203
453	20240613	123200	1067480665	1902	1901	1902	1900	744
454	20240613	123100	1066066607	1900	1900	1900	1900	100
455	20240613	123000	1065876607	1900	1902	1902	1900	1201
456	20240613	122900	1063593298	1902	1901	1902	1900	496
457	20240613	122800	1062650646	1900	1900	1900	1900	1001
458	20240613	122700	1060748746	1900	1900	1900	1900	956
459	20240613	122600	1058932346	1899	1899	1899	1898	922
460	20240613	122500	1057182018	1898	1899	1899	1898	1120
461	20240613	122400	1055055838	1899	1898	1899	1898	133
462	20240613	122300	1054803373	1898	1898	1898	1898	1
463	20240613	122200	1054801475	1898	1899	1899	1898	2006
464	20240613	122100	1050994086	1898	1899	1899	1898	623
465	20240613	122000	1049811559	1898	1899	1899	1898	8141
466	20240613	121900	1034358131	1899	1902	1902	1899	201
467	20240613	121800	1033975832	1902	1899	1902	1899	717
468	20240613	121700	1032614153	1899	1901	1901	1899	38487
469	20240613	121600	959499032	1901	1902	1902	1901	226
470	20240613	121500	959069184	1901	1901	1901	1901	10
471	20240613	121400	959050174	1901	1902	1902	1901	2646
472	20240613	121300	954019841	1902	1902	1902	1902	1006
473	20240613	121200	952106429	1902	1903	1903	1902	1426
474	20240613	121100	949392997	1902	1902	1902	1902	0
475	20240613	121000	949392997	1902	1903	1907	1902	5146
476	20240613	120900	939602995	1907	1907	1907	1907	220
477	20240613	120800	939183455	1907	1907	1907	1907	923
478	20240613	120700	937423294	1907	1905	1907	1904	12314
479	20240613	120600	913965927	1905	1908	1908	1905	503
480	20240613	120500	913006212	1910	1909	1910	1909	600
481	20240613	120400	911860215	1910	1905	1910	1905	29
482	20240613	120300	911804835	1905	1910	1910	1905	201
483	20240613	120200	911420930	1911	1910	1911	1905	434
484	20240613	120100	910591662	1911	1911	1911	1911	200
485	20240613	120000	910209462	1911	1911	1911	1911	400
486	20240613	115900	909445062	1911	1911	1911	1911	220
487	20240613	115800	909024642	1911	1912	1912	1911	474
488	20240613	115700	908118827	1904	1912	1912	1904	756
489	20240613	115600	906679395	1904	1908	1912	1904	240
490	20240613	115500	906220965	1904	1909	1909	1904	250
491	20240613	115400	905743965	1910	1910	1910	1910	200
492	20240613	115300	905361965	1910	1909	1910	1909	422
493	20240613	115200	904556345	1909	1909	1909	1909	200
494	20240613	115100	904174545	1909	1909	1909	1909	428
495	20240613	115000	903357493	1909	1904	1909	1904	3140
496	20240613	114900	897378928	1904	1909	1909	1904	202
497	20240613	114800	896993315	1909	1904	1909	1904	983
498	20240613	114700	895120548	1904	1910	1910	1904	302
499	20240613	114600	894544334	1905	1904	1905	1904	28
500	20240613	114500	894490997	1904	1902	1904	1901	2465
501	20240613	114400	889802553	1902	1910	1910	1902	601
502	20240613	114300	888657847	1910	1910	1910	1910	400
503	20240613	114200	887893847	1910	1910	1910	1909	258
504	20240613	114100	887401177	1910	1910	1910	1910	452
505	20240613	114000	886537857	1910	1910	1910	1910	541
506	20240613	113900	885504547	1902	1910	1912	1902	3186
507	20240613	113800	879421110	1912	1913	1913	1912	261
508	20240613	113700	878922028	1913	1910	1913	1910	234
509	20240613	113600	878474418	1910	1912	1913	1910	932
510	20240613	113500	876693167	1911	1912	1913	1911	210
511	20240613	113400	876291841	1911	1913	1913	1911	34
512	20240613	113300	876226803	1910	1913	1913	1910	14122
513	20240613	113200	849220963	1914	1915	1915	1914	2942
514	20240613	113100	843588831	1915	1915	1915	1915	223
515	20240613	113000	843161786	1915	1915	1915	1915	401
516	20240613	112900	842393871	1915	1915	1915	1915	631
517	20240613	112800	841185506	1915	1915	1915	1914	49
518	20240613	112700	841091672	1915	1915	1915	1915	400
519	20240613	112600	840325672	1915	1915	1915	1914	230
520	20240613	112500	839885227	1915	1915	1915	1915	452
521	20240613	112400	839019647	1915	1915	1915	1914	425
522	20240613	112300	838205773	1914	1915	1915	1914	249
523	20240613	112200	837728939	1915	1915	1915	1914	461
524	20240613	112100	836846144	1915	1915	1915	1915	350
525	20240613	112000	836175894	1915	1915	1915	1912	464
526	20240613	111900	835287763	1915	1915	1915	1915	264
527	20240613	111800	834782203	1915	1915	1915	1914	439
528	20240613	111700	833941528	1910	1915	1915	1910	2
529	20240613	111600	833937703	1910	1914	1914	1910	255
530	20240613	111500	833449653	1915	1908	1915	1908	6330
531	20240613	111400	821356026	1909	1907	1909	1907	5761
532	20240613	111300	810368797	1906	1906	1907	1906	13725
533	20240613	111200	784200022	1906	1906	1906	1906	226
534	20240613	111100	783769266	1906	1905	1906	1905	3292
535	20240613	111000	777497805	1905	1906	1906	1904	552
536	20240613	110900	776446149	1906	1905	1907	1905	27194
537	20240613	110800	724641173	1905	1903	1905	1903	1648
538	20240613	110700	721502933	1903	1902	1903	1902	871
539	20240613	110600	719845422	1900	1901	1901	1899	4916
540	20240613	110500	710500110	1901	1902	1902	1899	13324
541	20240613	110400	685182298	1902	1902	1903	1902	316
542	20240613	110300	684581264	1903	1903	1903	1903	402
543	20240613	110200	683816258	1903	1901	1903	1901	252
544	20240613	110100	683336744	1903	1904	1904	1901	4532
545	20240613	110000	674718776	1905	1904	1905	1904	636
546	20240613	105900	673507631	1905	1903	1905	1903	1338
547	20240613	105800	670960017	1904	1905	1905	1904	807
548	20240613	105700	669423186	1904	1905	1905	1904	311
549	20240613	105600	668830831	1904	1904	1905	1904	339
550	20240613	105500	668185144	1904	1902	1904	1902	553
551	20240613	105400	667132865	1902	1902	1903	1902	629
552	20240613	105300	665936503	1902	1904	1904	1902	4934
553	20240613	105200	656549256	1905	1907	1907	1905	2551
554	20240613	105100	651689108	1906	1906	1906	1906	320
555	20240613	105000	651079188	1906	1904	1906	1904	2224
556	20240613	104900	646842343	1904	1905	1905	1903	407
557	20240613	104800	646067013	1905	1904	1905	1903	213
558	20240613	104700	645661456	1905	1905	1905	1903	804
559	20240613	104600	644130638	1903	1903	1905	1901	2260
560	20240613	104500	639831886	1902	1902	1903	1902	751
561	20240613	104400	638403436	1902	1902	1902	1902	951
562	20240613	104300	636594634	1902	1902	1903	1902	157
563	20240613	104200	636296012	1901	1902	1902	1901	2396
564	20240613	104100	631738823	1902	1905	1905	1902	1601
565	20240613	104000	628691372	1904	1905	1905	1904	599
566	20240613	103900	627550676	1905	1906	1907	1905	405
567	20240613	103800	626778949	1906	1903	1906	1903	326
568	20240613	103700	626158568	1903	1905	1907	1903	2979
569	20240613	103600	620487305	1905	1904	1905	1904	630
570	20240613	103500	619287781	1906	1905	1906	1902	4511
571	20240613	103400	610698860	1906	1907	1907	1905	614
572	20240613	103300	609528375	1902	1906	1907	1902	951
573	20240613	103200	607717243	1901	1906	1906	1901	10948
574	20240613	103100	586892185	1906	1907	1907	1906	1860
575	20240613	103000	583346825	1907	1906	1907	1906	1901
576	20240613	102900	579722819	1906	1907	1907	1906	1700
577	20240613	102800	576482419	1906	1906	1906	1906	500
578	20240613	102700	575529419	1906	1907	1907	1906	5064
579	20240613	102600	565877183	1907	1907	1907	1906	4700
580	20240613	102500	556914286	1906	1906	1906	1906	399
581	20240613	102400	556153792	1906	1907	1907	1906	224
582	20240613	102300	555726627	1907	1906	1907	1906	407
583	20240613	102200	554950681	1907	1905	1907	1905	1304
584	20240613	102100	552465256	1907	1904	1907	1904	1202
585	20240613	102000	550176042	1904	1904	1904	1904	1344
586	20240613	101900	547617066	1904	1904	1904	1904	1
587	20240613	101800	547615162	1903	1906	1907	1903	3921
588	20240613	101700	540143091	1906	1906	1907	1906	1036
589	20240613	101600	538168267	1906	1906	1907	1906	1083
590	20240613	101500	536103116	1905	1904	1905	1904	48
591	20240613	101400	536011721	1904	1903	1904	1903	906
592	20240613	101300	534287403	1904	1904	1904	1904	626
593	20240613	101200	533095499	1903	1903	1903	1903	187
594	20240613	101100	532739638	1905	1907	1908	1905	1227
595	20240613	101000	530400262	1907	1908	1908	1907	1309
596	20240613	100900	527903408	1907	1905	1907	1905	1233
597	20240613	100800	525552437	1905	1903	1905	1903	1010
598	20240613	100700	523630396	1903	1902	1903	1902	122
599	20240613	100600	523398231	1902	1902	1905	1902	208
600	20240613	100500	523002012	1905	1902	1905	1901	4027
601	20240613	100400	515344287	1902	1902	1902	1901	2698
602	20240613	100300	510213213	1902	1904	1905	1901	2275
603	20240613	100200	505883155	1905	1905	1905	1904	401
604	20240613	100100	505119270	1901	1901	1902	1901	911
605	20240613	100000	503387083	1901	1903	1903	1901	11011
606	20240613	095900	482448328	1903	1904	1905	1903	1000
607	20240613	095800	480544360	1904	1905	1905	1904	2296
608	20240613	095700	476171403	1905	1906	1906	1905	5114
609	20240613	095600	466426864	1906	1907	1907	1906	1048
610	20240613	095500	464429130	1907	1908	1909	1907	6316
611	20240613	095400	452382683	1908	1909	1909	1908	2101
612	20240613	095300	448373876	1908	1911	1912	1908	1479
613	20240613	095200	445551528	1908	1911	1911	1908	4008
614	20240613	095100	437900240	1911	1909	1911	1909	6822
615	20240613	095000	424876698	1909	1911	1911	1909	5032
616	20240613	094900	415262846	1911	1911	1911	1911	401
617	20240613	094800	414496535	1911	1911	1911	1909	10576
618	20240613	094700	394297208	1911	1913	1913	1911	1261
619	20240613	094600	391886523	1913	1913	1914	1911	3165
620	20240613	094500	385835223	1913	1912	1913	1912	2266
621	20240613	094400	381502585	1912	1912	1912	1912	2
622	20240613	094300	381498761	1912	1913	1913	1912	1418
623	20240613	094200	378786678	1913	1913	1913	1913	1230
624	20240613	094100	376433688	1913	1912	1913	1911	2194
625	20240613	094000	372239645	1912	1918	1918	1912	724
626	20240613	093900	370853897	1919	1919	1919	1919	200
627	20240613	093800	370470097	1919	1914	1919	1914	1067
628	20240613	093700	368426699	1914	1914	1914	1914	999
629	20240613	093600	366514613	1914	1916	1919	1912	1768
630	20240613	093500	363132591	1912	1911	1912	1911	4660
631	20240613	093400	354226099	1911	1913	1913	1911	2332
632	20240613	093300	349767486	1912	1912	1916	1912	1273
633	20240613	093200	347333435	1913	1917	1917	1913	13328
634	20240613	093100	321816429	1916	1915	1916	1915	7
635	20240613	093000	321803018	1919	1915	1919	1915	2603
636	20240613	092900	316818265	1915	1916	1919	1915	4990
637	20240613	092800	307260095	1919	1918	1919	1918	80
638	20240613	092700	307106625	1919	1919	1919	1915	4208
639	20240613	092600	299042067	1919	1920	1920	1919	1203
640	20240613	092500	296732310	1920	1918	1920	1918	5839
641	20240613	092400	285523011	1918	1919	1919	1918	4302
642	20240613	092300	277270075	1919	1919	1919	1919	0
643	20240613	092200	277270075	1919	1921	1921	1919	5955
644	20240613	092100	265838959	1921	1921	1921	1918	1273
645	20240613	092000	263395247	1921	1925	1925	1921	1856
646	20240613	091900	259825751	1925	1925	1927	1925	5449
647	20240613	091800	249328852	1927	1925	1927	1925	369
648	20240613	091700	248618469	1925	1927	1927	1919	1110
649	20240613	091600	246479607	1927	1938	1938	1918	2402
650	20240613	091500	241850012	1938	1924	1940	1924	12066
651	20240613	091400	218520819	1925	1916	1925	1915	3563
652	20240613	091300	211687341	1916	1915	1923	1915	866
653	20240613	091200	210028352	1916	1914	1917	1914	2532
654	20240613	091100	205181875	1913	1922	1925	1913	22930
655	20240613	091000	161181318	1923	1930	1930	1923	11418
656	20240613	090900	139203643	1935	1938	1938	1933	2408
657	20240613	090800	134543809	1937	1937	1950	1937	14519
658	20240613	090700	106355238	1937	1934	1939	1923	16824
659	20240613	090600	73797139	1933	1927	1934	1923	6674
660	20240613	090500	60913720	1921	1919	1929	1919	10209
661	20240613	090400	41281143	1928	1919	1928	1919	650
662	20240613	090300	40032409	1919	1918	1922	1918	1496
663	20240613	090200	37158244	1918	1922	1922	1912	8320
664	20240613	090100	21178000	1922	1932	1932	1922	2835
665	20240613	090000	15711115	1930	1921	1932	1921	8158