KissMeData/288330/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	210500	98955227	1919	1919	1919	1919	23
3	20240625	210400	98955227	1919	1919	1919	1919	0
4	20240625	210300	98955227	1919	1919	1919	1919	0
5	20240625	210200	98955227	1919	1919	1919	1919	0
6	20240625	210100	98955227	1919	1919	1919	1919	0
7	20240625	210000	98955227	1919	1919	1919	1919	0
8	20240625	205900	98955227	1919	1919	1919	1919	0
9	20240625	205800	98955227	1919	1919	1919	1919	0
10	20240625	205700	98955227	1919	1919	1919	1919	0
11	20240625	205600	98955227	1919	1919	1919	1919	0
12	20240625	205500	98955227	1919	1919	1919	1919	0
13	20240625	205400	98955227	1919	1919	1919	1919	0
14	20240625	205300	98955227	1919	1919	1919	1919	0
15	20240625	205200	98955227	1919	1919	1919	1919	0
16	20240625	205100	98955227	1919	1919	1919	1919	0
17	20240625	205000	98955227	1919	1919	1919	1919	0
18	20240625	204900	98955227	1919	1919	1919	1919	0
19	20240625	204800	98955227	1919	1919	1919	1919	0
20	20240625	204700	98955227	1919	1919	1919	1919	0
21	20240625	204600	98955227	1919	1919	1919	1919	0
22	20240625	204500	98955227	1919	1919	1919	1919	0
23	20240625	204400	98955227	1919	1919	1919	1919	0
24	20240625	204300	98955227	1919	1919	1919	1919	0
25	20240625	204200	98955227	1919	1919	1919	1919	0
26	20240625	204100	98955227	1919	1919	1919	1919	0
27	20240625	204000	98955227	1919	1919	1919	1919	0
28	20240625	203900	98955227	1919	1919	1919	1919	0
29	20240625	203800	98955227	1919	1919	1919	1919	0
30	20240625	203700	98955227	1919	1919	1919	1919	0
31	20240625	203600	98955227	1919	1919	1919	1919	0
32	20240625	203500	98955227	1919	1919	1919	1919	23
33	20240625	203400	98955227	1919	1919	1919	1919	0
34	20240625	203300	98955227	1919	1919	1919	1919	0
35	20240625	203200	98955227	1919	1919	1919	1919	0
36	20240625	203100	98955227	1919	1919	1919	1919	0
37	20240625	203000	98955227	1919	1919	1919	1919	0
38	20240625	202900	98955227	1919	1919	1919	1919	0
39	20240625	202800	98955227	1919	1919	1919	1919	0
40	20240625	202700	98955227	1919	1919	1919	1919	0
41	20240625	202600	98955227	1919	1919	1919	1919	0
42	20240625	202500	98955227	1919	1919	1919	1919	0
43	20240625	202400	98955227	1919	1919	1919	1919	0
44	20240625	202300	98955227	1919	1919	1919	1919	0
45	20240625	202200	98955227	1919	1919	1919	1919	0
46	20240625	202100	98955227	1919	1919	1919	1919	0
47	20240625	202000	98955227	1919	1919	1919	1919	0
48	20240625	201900	98955227	1919	1919	1919	1919	0
49	20240625	201800	98955227	1919	1919	1919	1919	0
50	20240625	201700	98955227	1919	1919	1919	1919	0
51	20240625	201600	98955227	1919	1919	1919	1919	0
52	20240625	201500	98955227	1919	1919	1919	1919	0
53	20240625	201400	98955227	1919	1919	1919	1919	0
54	20240625	201300	98955227	1919	1919	1919	1919	0
55	20240625	201200	98955227	1919	1919	1919	1919	0
56	20240625	201100	98955227	1919	1919	1919	1919	0
57	20240625	201000	98955227	1919	1919	1919	1919	0
58	20240625	200900	98955227	1919	1919	1919	1919	0
59	20240625	200800	98955227	1919	1919	1919	1919	0
60	20240625	200700	98955227	1919	1919	1919	1919	0
61	20240625	200600	98955227	1919	1919	1919	1919	0
62	20240625	200500	98955227	1919	1919	1919	1919	23
63	20240625	200400	98955227	1919	1919	1919	1919	0
64	20240625	200300	98955227	1919	1919	1919	1919	0
65	20240625	200200	98955227	1919	1919	1919	1919	0
66	20240625	200100	98955227	1919	1919	1919	1919	0
67	20240625	200000	98955227	1919	1919	1919	1919	0
68	20240625	195900	98955227	1919	1919	1919	1919	0
69	20240625	195800	98955227	1919	1919	1919	1919	0
70	20240625	195700	98955227	1919	1919	1919	1919	0
71	20240625	195600	98955227	1919	1919	1919	1919	0
72	20240625	195500	98955227	1919	1919	1919	1919	0
73	20240625	195400	98955227	1919	1919	1919	1919	0
74	20240625	195300	98955227	1919	1919	1919	1919	0
75	20240625	195200	98955227	1919	1919	1919	1919	0
76	20240625	195100	98955227	1919	1919	1919	1919	0
77	20240625	195000	98955227	1919	1919	1919	1919	0
78	20240625	194900	98955227	1919	1919	1919	1919	0
79	20240625	194800	98955227	1919	1919	1919	1919	0
80	20240625	194700	98955227	1919	1919	1919	1919	0
81	20240625	194600	98955227	1919	1919	1919	1919	0
82	20240625	194500	98955227	1919	1919	1919	1919	0
83	20240625	194400	98955227	1919	1919	1919	1919	0
84	20240625	194300	98955227	1919	1919	1919	1919	0
85	20240625	194200	98955227	1919	1919	1919	1919	0
86	20240625	194100	98955227	1919	1919	1919	1919	0
87	20240625	194000	98955227	1919	1919	1919	1919	0
88	20240625	193900	98955227	1919	1919	1919	1919	0
89	20240625	193800	98955227	1919	1919	1919	1919	0
90	20240625	193700	98955227	1919	1919	1919	1919	0
91	20240625	193600	98955227	1919	1919	1919	1919	0
92	20240625	193500	98955227	1919	1919	1919	1919	23
93	20240625	193400	98955227	1919	1919	1919	1919	0
94	20240625	193300	98955227	1919	1919	1919	1919	0
95	20240625	193200	98955227	1919	1919	1919	1919	0
96	20240625	193100	98955227	1919	1919	1919	1919	0
97	20240625	193000	98955227	1919	1919	1919	1919	0
98	20240625	192900	98955227	1919	1919	1919	1919	0
99	20240625	192800	98955227	1919	1919	1919	1919	0
100	20240625	192700	98955227	1919	1919	1919	1919	0
101	20240625	192600	98955227	1919	1919	1919	1919	0
102	20240625	192500	98955227	1919	1919	1919	1919	0
103	20240625	192400	98955227	1919	1919	1919	1919	0
104	20240625	192300	98955227	1919	1919	1919	1919	0
105	20240625	192200	98955227	1919	1919	1919	1919	0
106	20240625	192100	98955227	1919	1919	1919	1919	0
107	20240625	192000	98955227	1919	1919	1919	1919	0
108	20240625	191900	98955227	1919	1919	1919	1919	0
109	20240625	191800	98955227	1919	1919	1919	1919	0
110	20240625	191700	98955227	1919	1919	1919	1919	0
111	20240625	191600	98955227	1919	1919	1919	1919	0
112	20240625	191500	98955227	1919	1919	1919	1919	0
113	20240625	191400	98955227	1919	1919	1919	1919	0
114	20240625	191300	98955227	1919	1919	1919	1919	0
115	20240625	191200	98955227	1919	1919	1919	1919	0
116	20240625	191100	98955227	1919	1919	1919	1919	0
117	20240625	191000	98955227	1919	1919	1919	1919	0
118	20240625	190900	98955227	1919	1919	1919	1919	0
119	20240625	190800	98955227	1919	1919	1919	1919	0
120	20240625	190700	98955227	1919	1919	1919	1919	0
121	20240625	190600	98955227	1919	1919	1919	1919	0
122	20240625	190500	98955227	1919	1919	1919	1919	23
123	20240625	190400	98955227	1919	1919	1919	1919	0
124	20240625	190300	98955227	1919	1919	1919	1919	0
125	20240625	190200	98955227	1919	1919	1919	1919	0
126	20240625	190100	98955227	1919	1919	1919	1919	0
127	20240625	190000	98955227	1919	1919	1919	1919	0
128	20240625	185900	98955227	1919	1919	1919	1919	0
129	20240625	185800	98955227	1919	1919	1919	1919	0
130	20240625	185700	98955227	1919	1919	1919	1919	0
131	20240625	185600	98955227	1919	1919	1919	1919	0
132	20240625	185500	98955227	1919	1919	1919	1919	0
133	20240625	185400	98955227	1919	1919	1919	1919	0
134	20240625	185300	98955227	1919	1919	1919	1919	0
135	20240625	185200	98955227	1919	1919	1919	1919	0
136	20240625	185100	98955227	1919	1919	1919	1919	0
137	20240625	185000	98955227	1919	1919	1919	1919	0
138	20240625	184900	98955227	1919	1919	1919	1919	0
139	20240625	184800	98955227	1919	1919	1919	1919	0
140	20240625	184700	98955227	1919	1919	1919	1919	0
141	20240625	184600	98955227	1919	1919	1919	1919	0
142	20240625	184500	98955227	1919	1919	1919	1919	0
143	20240625	184400	98955227	1919	1919	1919	1919	0
144	20240625	184300	98955227	1919	1919	1919	1919	0
145	20240625	184200	98955227	1919	1919	1919	1919	0
146	20240625	184100	98955227	1919	1919	1919	1919	0
147	20240625	184000	98955227	1919	1919	1919	1919	0
148	20240625	183900	98955227	1919	1919	1919	1919	0
149	20240625	183800	98955227	1919	1919	1919	1919	0
150	20240625	183700	98955227	1919	1919	1919	1919	0
151	20240625	183600	98955227	1919	1919	1919	1919	0
152	20240625	183500	98955227	1919	1919	1919	1919	23
153	20240625	183400	98955227	1919	1919	1919	1919	0
154	20240625	183300	98955227	1919	1919	1919	1919	0
155	20240625	183200	98955227	1919	1919	1919	1919	0
156	20240625	183100	98955227	1919	1919	1919	1919	0
157	20240625	183000	98955227	1919	1919	1919	1919	0
158	20240625	182900	98955227	1919	1919	1919	1919	0
159	20240625	182800	98955227	1919	1919	1919	1919	0
160	20240625	182700	98955227	1919	1919	1919	1919	0
161	20240625	182600	98955227	1919	1919	1919	1919	0
162	20240625	182500	98955227	1919	1919	1919	1919	0
163	20240625	182400	98955227	1919	1919	1919	1919	0
164	20240625	182300	98955227	1919	1919	1919	1919	0
165	20240625	182200	98955227	1919	1919	1919	1919	0
166	20240625	182100	98955227	1919	1919	1919	1919	0
167	20240625	182000	98955227	1919	1919	1919	1919	0
168	20240625	181900	98955227	1919	1919	1919	1919	0
169	20240625	181800	98955227	1919	1919	1919	1919	0
170	20240625	181700	98955227	1919	1919	1919	1919	0
171	20240625	181600	98955227	1919	1919	1919	1919	0
172	20240625	181500	98955227	1919	1919	1919	1919	0
173	20240625	181400	98955227	1919	1919	1919	1919	0
174	20240625	181300	98955227	1919	1919	1919	1919	0
175	20240625	181200	98955227	1919	1919	1919	1919	0
176	20240625	181100	98955227	1919	1919	1919	1919	0
177	20240625	181000	98955227	1919	1919	1919	1919	0
178	20240625	180900	98955227	1919	1919	1919	1919	0
179	20240625	180800	98955227	1919	1919	1919	1919	0
180	20240625	180700	98955227	1919	1919	1919	1919	0
181	20240625	180600	98955227	1919	1919	1919	1919	0
182	20240625	180500	98955227	1919	1919	1919	1919	23
183	20240625	180400	98955227	1919	1919	1919	1919	0
184	20240625	180300	98955227	1919	1919	1919	1919	0
185	20240625	180200	98955227	1919	1919	1919	1919	0
186	20240625	180100	98955227	1919	1919	1919	1919	0
187	20240625	180000	98955227	1919	1919	1919	1919	0
188	20240625	175900	98955227	1919	1919	1919	1919	0
189	20240625	175800	98955227	1919	1919	1919	1919	0
190	20240625	175700	98955227	1919	1919	1919	1919	0
191	20240625	175600	98955227	1919	1919	1919	1919	0
192	20240625	175500	98955227	1919	1919	1919	1919	0
193	20240625	175400	98955227	1919	1919	1919	1919	0
194	20240625	175300	98955227	1919	1919	1919	1919	0
195	20240625	175200	98955227	1919	1919	1919	1919	0
196	20240625	175100	98955227	1919	1919	1919	1919	0
197	20240625	175000	98955227	1919	1919	1919	1919	0
198	20240625	174900	98955227	1919	1919	1919	1919	0
199	20240625	174800	98955227	1919	1919	1919	1919	0
200	20240625	174700	98955227	1919	1919	1919	1919	0
201	20240625	174600	98955227	1919	1919	1919	1919	0
202	20240625	174500	98955227	1919	1919	1919	1919	0
203	20240625	174400	98955227	1919	1919	1919	1919	0
204	20240625	174300	98955227	1919	1919	1919	1919	0
205	20240625	174200	98955227	1919	1919	1919	1919	0
206	20240625	174100	98955227	1919	1919	1919	1919	0
207	20240625	174000	98955227	1919	1919	1919	1919	0
208	20240625	173900	98955227	1919	1919	1919	1919	0
209	20240625	173800	98955227	1919	1919	1919	1919	0
210	20240625	173700	98955227	1919	1919	1919	1919	0
211	20240625	173600	98955227	1919	1919	1919	1919	0
212	20240625	173500	98955227	1919	1919	1919	1919	23
213	20240625	173400	98955227	1919	1919	1919	1919	0
214	20240625	173300	98955227	1919	1919	1919	1919	0
215	20240625	173200	98955227	1919	1919	1919	1919	0
216	20240625	173100	98955227	1919	1919	1919	1919	0
217	20240625	173000	98955227	1919	1919	1919	1919	0
218	20240625	172900	98955227	1919	1919	1919	1919	0
219	20240625	172800	98955227	1919	1919	1919	1919	0
220	20240625	172700	98955227	1919	1919	1919	1919	0
221	20240625	172600	98955227	1919	1919	1919	1919	0
222	20240625	172500	98955227	1919	1919	1919	1919	0
223	20240625	172400	98955227	1919	1919	1919	1919	0
224	20240625	172300	98955227	1919	1919	1919	1919	0
225	20240625	172200	98955227	1919	1919	1919	1919	0
226	20240625	172100	98955227	1919	1919	1919	1919	0
227	20240625	172000	98955227	1919	1919	1919	1919	0
228	20240625	171900	98955227	1919	1919	1919	1919	0
229	20240625	171800	98955227	1919	1919	1919	1919	0
230	20240625	171700	98955227	1919	1919	1919	1919	0
231	20240625	171600	98955227	1919	1919	1919	1919	0
232	20240625	171500	98955227	1919	1919	1919	1919	0
233	20240625	171400	98955227	1919	1919	1919	1919	0
234	20240625	171300	98955227	1919	1919	1919	1919	0
235	20240625	171200	98955227	1919	1919	1919	1919	0
236	20240625	171100	98955227	1919	1919	1919	1919	0
237	20240625	171000	98955227	1919	1919	1919	1919	0
238	20240625	170900	98955227	1919	1919	1919	1919	0
239	20240625	170800	98955227	1919	1919	1919	1919	0
240	20240625	170700	98955227	1919	1919	1919	1919	0
241	20240625	170600	98955227	1919	1919	1919	1919	0
242	20240625	170500	98955227	1919	1919	1919	1919	23
243	20240625	170400	98955227	1919	1919	1919	1919	0
244	20240625	170300	98955227	1919	1919	1919	1919	0
245	20240625	170200	98955227	1919	1919	1919	1919	0
246	20240625	170100	98955227	1919	1919	1919	1919	0
247	20240625	170000	98955227	1919	1919	1919	1919	0
248	20240625	165900	98955227	1919	1919	1919	1919	0
249	20240625	165800	98955227	1919	1919	1919	1919	0
250	20240625	165700	98955227	1919	1919	1919	1919	0
251	20240625	165600	98955227	1919	1919	1919	1919	0
252	20240625	165500	98955227	1919	1919	1919	1919	0
253	20240625	165400	98955227	1919	1919	1919	1919	0
254	20240625	165300	98955227	1919	1919	1919	1919	0
255	20240625	165200	98955227	1919	1919	1919	1919	0
256	20240625	165100	98955227	1919	1919	1919	1919	0
257	20240625	165000	98955227	1919	1919	1919	1919	0
258	20240625	164900	98955227	1919	1919	1919	1919	0
259	20240625	164800	98955227	1919	1919	1919	1919	0
260	20240625	164700	98955227	1919	1919	1919	1919	0
261	20240625	164600	98955227	1919	1919	1919	1919	0
262	20240625	164500	98955227	1919	1919	1919	1919	0
263	20240625	164400	98955227	1919	1919	1919	1919	0
264	20240625	164300	98955227	1919	1919	1919	1919	0
265	20240625	164200	98955227	1919	1919	1919	1919	0
266	20240625	164100	98955227	1919	1919	1919	1919	0
267	20240625	164000	98955227	1919	1919	1919	1919	0
268	20240625	163900	98955227	1919	1919	1919	1919	0
269	20240625	163800	98955227	1919	1919	1919	1919	0
270	20240625	163700	98955227	1919	1919	1919	1919	0
271	20240625	163600	98955227	1919	1919	1919	1919	0
272	20240625	163500	98955227	1919	1919	1919	1919	23
273	20240625	163400	98955227	1919	1919	1919	1919	0
274	20240625	163300	98955227	1919	1919	1919	1919	0
275	20240625	163200	98955227	1919	1919	1919	1919	0
276	20240625	163100	98955227	1919	1919	1919	1919	0
277	20240625	163000	98955227	1919	1919	1919	1919	0
278	20240625	162900	98955227	1919	1919	1919	1919	0
279	20240625	162800	98955227	1919	1919	1919	1919	0
280	20240625	162700	98955227	1919	1919	1919	1919	0
281	20240625	162600	98955227	1919	1919	1919	1919	0
282	20240625	162500	98955227	1919	1919	1919	1919	0
283	20240625	162400	98955227	1919	1919	1919	1919	0
284	20240625	162300	98955227	1919	1919	1919	1919	0
285	20240625	162200	98955227	1919	1919	1919	1919	0
286	20240625	162100	98955227	1919	1919	1919	1919	0
287	20240625	162000	98955227	1919	1919	1919	1919	0
288	20240625	161900	98955227	1919	1919	1919	1919	0
289	20240625	161800	98955227	1919	1919	1919	1919	0
290	20240625	161700	98955227	1919	1919	1919	1919	0
291	20240625	161600	98955227	1919	1919	1919	1919	0
292	20240625	161500	98955227	1919	1919	1919	1919	0
293	20240625	161400	98955227	1919	1919	1919	1919	0
294	20240625	161300	98955227	1919	1919	1919	1919	0
295	20240625	161200	98955227	1919	1919	1919	1919	0
296	20240625	161100	98955227	1919	1919	1919	1919	0
297	20240625	161000	98955227	1919	1919	1919	1919	0
298	20240625	160900	98955227	1919	1919	1919	1919	0
299	20240625	160800	98955227	1919	1919	1919	1919	0
300	20240625	160700	98955227	1919	1919	1919	1919	0
301	20240625	160600	98955227	1919	1919	1919	1919	0
302	20240625	160500	98955227	1919	1919	1919	1919	23
303	20240625	160400	98955227	1919	1919	1919	1919	0
304	20240625	160300	98955227	1919	1919	1919	1919	0
305	20240625	160200	98955227	1919	1919	1919	1919	0
306	20240625	160100	98955227	1919	1919	1919	1919	0
307	20240625	160000	98955227	1919	1919	1919	1919	0
308	20240625	155900	98955227	1919	1919	1919	1919	0
309	20240625	155800	98955227	1919	1919	1919	1919	0
310	20240625	155700	98955227	1919	1919	1919	1919	0
311	20240625	155600	98955227	1919	1919	1919	1919	0
312	20240625	155500	98955227	1919	1919	1919	1919	0
313	20240625	155400	98955227	1919	1919	1919	1919	0
314	20240625	155300	98955227	1919	1919	1919	1919	0
315	20240625	155200	98955227	1919	1919	1919	1919	0
316	20240625	155100	98955227	1919	1919	1919	1919	0
317	20240625	155000	98955227	1919	1919	1919	1919	0
318	20240625	154900	98955227	1919	1919	1919	1919	0
319	20240625	154800	98955227	1919	1919	1919	1919	0
320	20240625	154700	98955227	1919	1919	1919	1919	0
321	20240625	154600	98955227	1919	1919	1919	1919	0
322	20240625	154500	98955227	1919	1919	1919	1919	0
323	20240625	154400	98955227	1919	1919	1919	1919	0
324	20240625	154300	98955227	1919	1919	1919	1919	0
325	20240625	154200	98955227	1919	1919	1919	1919	0
326	20240625	154100	98955227	1919	1919	1919	1919	0
327	20240625	154000	98955227	1919	1919	1919	1919	0
328	20240625	153900	98955227	1919	1919	1919	1919	0
329	20240625	153800	98955227	1919	1919	1919	1919	0
330	20240625	153700	98955227	1919	1919	1919	1919	0
331	20240625	153600	98955227	1919	1919	1919	1919	0
332	20240625	153500	98955227	1919	1919	1919	1919	23
333	20240625	153400	98955227	1919	1919	1919	1919	0
334	20240625	153300	98955227	1919	1919	1919	1919	0
335	20240625	153200	98955227	1919	1919	1919	1919	0
336	20240625	153100	98955227	1919	1919	1919	1919	0
337	20240625	153000	98955227	1919	1919	1919	1919	23
338	20240625	152900	98911090	1919	1919	1919	1919	0
339	20240625	152800	98911090	1919	1919	1919	1919	0
340	20240625	152700	98911090	1919	1919	1919	1919	0
341	20240625	152600	98911090	1919	1919	1919	1919	0
342	20240625	152500	98911090	1919	1919	1919	1919	0
343	20240625	152400	98911090	1919	1919	1919	1919	0
344	20240625	152300	98911090	1919	1919	1919	1919	0
345	20240625	152200	98911090	1919	1919	1919	1919	0
346	20240625	152100	98911090	1919	1919	1919	1919	0
347	20240625	152000	98911090	1919	1919	1919	1919	0
348	20240625	151900	98911090	1919	1919	1919	1919	2
349	20240625	151800	98907252	1919	1919	1919	1919	0
350	20240625	151700	98907252	1919	1919	1919	1919	0
351	20240625	151600	98907252	1919	1919	1919	1919	5
352	20240625	151500	98897657	1919	1919	1919	1919	1000
353	20240625	151400	96978657	1913	1913	1913	1913	0
354	20240625	151300	96978657	1913	1913	1913	1913	0
355	20240625	151200	96978657	1913	1913	1913	1913	0
356	20240625	151100	96978657	1913	1913	1913	1913	0
357	20240625	151000	96978657	1913	1913	1913	1913	1
358	20240625	150900	96976744	1913	1913	1913	1913	0
359	20240625	150800	96976744	1913	1913	1913	1913	0
360	20240625	150700	96976744	1913	1913	1913	1913	0
361	20240625	150600	96976744	1913	1913	1913	1913	6
362	20240625	150500	96965266	1920	1920	1920	1920	0
363	20240625	150400	96965266	1920	1920	1920	1920	0
364	20240625	150300	96965266	1920	1920	1920	1920	0
365	20240625	150200	96965266	1920	1920	1920	1920	0
366	20240625	150100	96965266	1920	1920	1920	1920	0
367	20240625	150000	96965266	1920	1920	1920	1920	0
368	20240625	145900	96965266	1920	1920	1920	1920	0
369	20240625	145800	96965266	1920	1920	1920	1920	0
370	20240625	145700	96965266	1920	1919	1921	1919	1761
371	20240625	145600	93583351	1920	1920	1920	1920	0
372	20240625	145500	93583351	1920	1920	1920	1920	0
373	20240625	145400	93583351	1920	1920	1920	1920	0
374	20240625	145300	93583351	1920	1920	1920	1920	0
375	20240625	145200	93583351	1920	1920	1920	1920	0
376	20240625	145100	93583351	1920	1920	1920	1920	0
377	20240625	145000	93583351	1920	1920	1920	1920	0
378	20240625	144900	93583351	1920	1920	1920	1920	24
379	20240625	144800	93537271	1913	1913	1913	1913	0
380	20240625	144700	93537271	1913	1913	1913	1913	0
381	20240625	144600	93537271	1913	1913	1913	1913	0
382	20240625	144500	93537271	1913	1913	1913	1913	1000
383	20240625	144400	91624271	1911	1911	1911	1911	0
384	20240625	144300	91624271	1911	1911	1911	1911	0
385	20240625	144200	91624271	1911	1911	1911	1911	0
386	20240625	144100	91624271	1911	1911	1911	1911	0
387	20240625	144000	91624271	1911	1911	1911	1911	0
388	20240625	143900	91624271	1911	1911	1911	1911	0
389	20240625	143800	91624271	1911	1911	1911	1911	0
390	20240625	143700	91624271	1911	1911	1911	1911	0
391	20240625	143600	91624271	1911	1911	1911	1911	0
392	20240625	143500	91624271	1911	1911	1911	1911	0
393	20240625	143400	91624271	1911	1911	1911	1911	0
394	20240625	143300	91624271	1911	1911	1911	1911	0
395	20240625	143200	91624271	1911	1915	1915	1911	791
396	20240625	143100	90111594	1923	1923	1923	1923	26
397	20240625	143000	90061596	1924	1924	1924	1924	0
398	20240625	142900	90061596	1924	1924	1924	1924	3
399	20240625	142800	90055824	1915	1915	1915	1915	0
400	20240625	142700	90055824	1915	1915	1915	1915	0
401	20240625	142600	90055824	1915	1915	1915	1915	0
402	20240625	142500	90055824	1915	1915	1915	1915	26
403	20240625	142400	90006034	1912	1912	1912	1912	0
404	20240625	142300	90006034	1912	1912	1912	1912	0
405	20240625	142200	90006034	1912	1912	1912	1912	27
406	20240625	142100	89954410	1924	1924	1924	1924	1040
407	20240625	142000	87953450	1922	1922	1922	1922	0
408	20240625	141900	87953450	1922	1922	1922	1922	0
409	20240625	141800	87953450	1922	1916	1922	1916	2129
410	20240625	141700	83869955	1916	1916	1916	1916	0
411	20240625	141600	83869955	1916	1913	1916	1913	730
412	20240625	141500	82472177	1913	1913	1913	1913	0
413	20240625	141400	82472177	1913	1913	1913	1913	0
414	20240625	141300	82472177	1913	1913	1913	1913	20
415	20240625	141200	82433917	1915	1907	1915	1907	4315
416	20240625	141100	74185437	1907	1907	1907	1907	3
417	20240625	141000	74179716	1906	1906	1906	1906	0
418	20240625	140900	74179716	1906	1906	1906	1906	0
419	20240625	140800	74179716	1906	1906	1906	1906	0
420	20240625	140700	74179716	1906	1906	1906	1906	36
421	20240625	140600	74111100	1906	1906	1906	1906	0
422	20240625	140500	74111100	1906	1906	1906	1906	0
423	20240625	140400	74111100	1906	1906	1906	1906	0
424	20240625	140300	74111100	1906	1906	1906	1906	0
425	20240625	140200	74111100	1906	1906	1906	1906	0
426	20240625	140100	74111100	1906	1906	1906	1906	0
427	20240625	140000	74111100	1906	1906	1906	1906	0
428	20240625	135900	74111100	1906	1906	1906	1906	10
429	20240625	135800	74092040	1906	1906	1906	1906	0
430	20240625	135700	74092040	1906	1906	1906	1906	0
431	20240625	135600	74092040	1906	1906	1906	1906	11
432	20240625	135500	74071074	1906	1906	1906	1906	0
433	20240625	135400	74071074	1906	1906	1906	1906	598
434	20240625	135300	72931286	1906	1906	1906	1906	28
435	20240625	135200	72877918	1906	1906	1906	1906	0
436	20240625	135100	72877918	1906	1906	1906	1906	0
437	20240625	135000	72877918	1906	1906	1906	1906	0
438	20240625	134900	72877918	1906	1906	1906	1906	0
439	20240625	134800	72877918	1906	1908	1908	1906	1071
440	20240625	134700	70835590	1910	1910	1910	1910	0
441	20240625	134600	70835590	1910	1910	1910	1910	300
442	20240625	134500	70262590	1910	1910	1910	1910	0
443	20240625	134400	70262590	1910	1910	1910	1910	0
444	20240625	134300	70262590	1910	1910	1910	1910	0
445	20240625	134200	70262590	1910	1910	1910	1910	700
446	20240625	134100	68925590	1911	1911	1911	1911	0
447	20240625	134000	68925590	1911	1910	1911	1910	967
448	20240625	133900	67077953	1909	1909	1909	1909	521
449	20240625	133800	66083364	1909	1909	1909	1909	0
450	20240625	133700	66083364	1909	1909	1909	1909	0
451	20240625	133600	66083364	1909	1909	1909	1909	0
452	20240625	133500	66083364	1909	1909	1909	1909	0
453	20240625	133400	66083364	1909	1909	1909	1909	0
454	20240625	133300	66083364	1909	1909	1909	1909	0
455	20240625	133200	66083364	1909	1909	1909	1909	1
456	20240625	133100	66081455	1910	1910	1910	1910	0
457	20240625	133000	66081455	1910	1910	1910	1910	0
458	20240625	132900	66081455	1910	1910	1910	1910	0
459	20240625	132800	66081455	1910	1910	1910	1910	0
460	20240625	132700	66081455	1910	1910	1910	1910	1
461	20240625	132600	66079545	1910	1910	1910	1910	0
462	20240625	132500	66079545	1910	1910	1910	1910	0
463	20240625	132400	66079545	1910	1910	1910	1910	259
464	20240625	132300	65584855	1910	1910	1910	1910	0
465	20240625	132200	65584855	1910	1910	1910	1910	0
466	20240625	132100	65584855	1910	1910	1910	1910	0
467	20240625	132000	65584855	1910	1910	1910	1910	0
468	20240625	131900	65584855	1910	1910	1910	1910	0
469	20240625	131800	65584855	1910	1910	1910	1910	0
470	20240625	131700	65584855	1910	1910	1910	1910	0
471	20240625	131600	65584855	1910	1910	1910	1910	0
472	20240625	131500	65584855	1910	1910	1910	1910	243
473	20240625	131400	65120725	1910	1910	1910	1910	0
474	20240625	131300	65120725	1910	1910	1910	1910	0
475	20240625	131200	65120725	1910	1910	1910	1910	1000
476	20240625	131100	63210725	1910	1910	1910	1910	0
477	20240625	131000	63210725	1910	1910	1910	1910	1
478	20240625	130900	63208815	1910	1910	1910	1910	0
479	20240625	130800	63208815	1910	1910	1910	1910	0
480	20240625	130700	63208815	1910	1910	1910	1910	2
481	20240625	130600	63204995	1910	1910	1910	1910	0
482	20240625	130500	63204995	1910	1910	1910	1910	0
483	20240625	130400	63204995	1910	1910	1910	1910	0
484	20240625	130300	63204995	1910	1910	1910	1910	0
485	20240625	130200	63204995	1910	1910	1910	1910	0
486	20240625	130100	63204995	1910	1910	1910	1910	0
487	20240625	130000	63204995	1910	1910	1910	1910	0
488	20240625	125900	63204995	1910	1911	1911	1910	251
489	20240625	125800	62725584	1911	1911	1911	1911	0
490	20240625	125700	62725584	1911	1911	1911	1911	0
491	20240625	125600	62725584	1911	1911	1911	1911	0
492	20240625	125500	62725584	1911	1911	1911	1911	0
493	20240625	125400	62725584	1911	1910	1911	1910	1576
494	20240625	125300	59714796	1910	1909	1910	1909	442
495	20240625	125200	58870724	1909	1908	1909	1908	194
496	20240625	125100	58500422	1908	1908	1908	1908	0
497	20240625	125000	58500422	1908	1908	1908	1908	6
498	20240625	124900	58488974	1906	1906	1906	1906	40
499	20240625	124800	58412734	1906	1906	1906	1906	10
500	20240625	124700	58393674	1906	1906	1906	1906	0
501	20240625	124600	58393674	1906	1906	1906	1906	0
502	20240625	124500	58393674	1906	1906	1906	1906	0
503	20240625	124400	58393674	1906	1906	1906	1906	0
504	20240625	124300	58393674	1906	1906	1906	1906	10
505	20240625	124200	58374614	1908	1908	1908	1908	10
506	20240625	124100	58355534	1903	1903	1903	1903	0
507	20240625	124000	58355534	1903	1903	1903	1903	0
508	20240625	123900	58355534	1903	1903	1903	1903	0
509	20240625	123800	58355534	1903	1903	1903	1903	0
510	20240625	123700	58355534	1903	1903	1903	1903	0
511	20240625	123600	58355534	1903	1903	1903	1903	0
512	20240625	123500	58355534	1903	1903	1903	1903	0
513	20240625	123400	58355534	1903	1903	1903	1903	0
514	20240625	123300	58355534	1903	1903	1903	1903	0
515	20240625	123200	58355534	1903	1903	1903	1903	0
516	20240625	123100	58355534	1903	1903	1903	1903	0
517	20240625	123000	58355534	1903	1903	1903	1903	0
518	20240625	122900	58355534	1903	1903	1903	1903	0
519	20240625	122800	58355534	1903	1903	1903	1903	0
520	20240625	122700	58355534	1903	1903	1903	1903	0
521	20240625	122600	58355534	1903	1903	1903	1903	1
522	20240625	122500	58353631	1903	1903	1903	1903	0
523	20240625	122400	58353631	1903	1903	1903	1903	50
524	20240625	122300	58258481	1903	1903	1903	1903	0
525	20240625	122200	58258481	1903	1905	1905	1903	494
526	20240625	122100	57317429	1908	1908	1908	1908	0
527	20240625	122000	57317429	1908	1908	1908	1908	0
528	20240625	121900	57317429	1908	1908	1908	1908	0
529	20240625	121800	57317429	1908	1908	1908	1908	267
530	20240625	121700	56807993	1908	1908	1908	1908	40
531	20240625	121600	56731673	1905	1905	1905	1905	16
532	20240625	121500	56701193	1909	1909	1909	1909	0
533	20240625	121400	56701193	1909	1909	1909	1909	0
534	20240625	121300	56701193	1909	1909	1909	1909	300
535	20240625	121200	56128493	1900	1900	1900	1900	0
536	20240625	121100	56128493	1900	1900	1900	1900	200
537	20240625	121000	55748493	1900	1900	1900	1900	0
538	20240625	120900	55748493	1900	1900	1900	1900	0
539	20240625	120800	55748493	1900	1900	1900	1900	33
540	20240625	120700	55685793	1900	1900	1900	1900	0
541	20240625	120600	55685793	1900	1900	1900	1900	0
542	20240625	120500	55685793	1900	1900	1900	1900	0
543	20240625	120400	55685793	1900	1900	1900	1900	0
544	20240625	120300	55685793	1900	1900	1900	1900	0
545	20240625	120200	55685793	1900	1900	1900	1900	0
546	20240625	120100	55685793	1900	1900	1900	1900	0
547	20240625	120000	55685793	1900	1900	1900	1900	510
548	20240625	115900	54716793	1899	1899	1899	1899	0
549	20240625	115800	54716793	1899	1899	1899	1899	396
550	20240625	115700	53964789	1899	1899	1899	1899	0
551	20240625	115600	53964789	1899	1899	1899	1899	0
552	20240625	115500	53964789	1899	1899	1899	1899	0
553	20240625	115400	53964789	1899	1899	1899	1899	106
554	20240625	115300	53763495	1899	1899	1899	1899	0
555	20240625	115200	53763495	1899	1899	1899	1899	320
556	20240625	115100	53155815	1899	1899	1899	1899	0
557	20240625	115000	53155815	1899	1899	1899	1899	10
558	20240625	114900	53136825	1899	1899	1899	1899	0
559	20240625	114800	53136825	1899	1899	1899	1899	0
560	20240625	114700	53136825	1899	1899	1899	1899	100
561	20240625	114600	52946925	1899	1899	1899	1899	0
562	20240625	114500	52946925	1899	1899	1899	1899	0
563	20240625	114400	52946925	1899	1899	1899	1899	0
564	20240625	114300	52946925	1899	1899	1899	1899	0
565	20240625	114200	52946925	1899	1899	1899	1899	0
566	20240625	114100	52946925	1899	1899	1899	1899	35
567	20240625	114000	52880460	1899	1899	1899	1899	5
568	20240625	113900	52870965	1900	1900	1900	1900	0
569	20240625	113800	52870965	1900	1900	1900	1900	900
570	20240625	113700	51160965	1900	1900	1900	1900	0
571	20240625	113600	51160965	1900	1900	1900	1900	50
572	20240625	113500	51065965	1900	1900	1900	1900	0
573	20240625	113400	51065965	1900	1901	1901	1899	2270
574	20240625	113300	46752948	1901	1901	1901	1901	0
575	20240625	113200	46752948	1901	1901	1901	1901	0
576	20240625	113100	46752948	1901	1901	1901	1901	0
577	20240625	113000	46752948	1901	1901	1901	1901	0
578	20240625	112900	46752948	1901	1901	1901	1901	0
579	20240625	112800	46752948	1901	1901	1901	1901	0
580	20240625	112700	46752948	1901	1901	1901	1901	0
581	20240625	112600	46752948	1901	1901	1901	1901	0
582	20240625	112500	46752948	1901	1901	1901	1901	12
583	20240625	112400	46730136	1908	1908	1908	1908	0
584	20240625	112300	46730136	1908	1908	1908	1908	0
585	20240625	112200	46730136	1908	1908	1908	1908	0
586	20240625	112100	46730136	1908	1908	1908	1908	0
587	20240625	112000	46730136	1908	1908	1908	1908	1
588	20240625	111900	46728228	1908	1908	1908	1908	0
589	20240625	111800	46728228	1908	1908	1908	1908	0
590	20240625	111700	46728228	1908	1908	1908	1908	0
591	20240625	111600	46728228	1908	1908	1908	1908	0
592	20240625	111500	46728228	1908	1908	1908	1908	0
593	20240625	111400	46728228	1908	1908	1908	1908	0
594	20240625	111300	46728228	1908	1908	1908	1908	0
595	20240625	111200	46728228	1908	1908	1908	1908	524
596	20240625	111100	45728436	1910	1910	1910	1910	0
597	20240625	111000	45728436	1910	1910	1910	1910	0
598	20240625	110900	45728436	1910	1910	1910	1910	0
599	20240625	110800	45728436	1910	1910	1910	1910	0
600	20240625	110700	45728436	1910	1910	1910	1910	0
601	20240625	110600	45728436	1910	1910	1910	1910	0
602	20240625	110500	45728436	1910	1908	1910	1908	100
603	20240625	110400	45537536	1900	1900	1900	1900	3000
604	20240625	110300	39837536	1900	1900	1900	1900	0
605	20240625	110200	39837536	1900	1900	1900	1900	0
606	20240625	110100	39837536	1900	1904	1904	1900	100
607	20240625	110000	39647448	1910	1910	1910	1910	50
608	20240625	105900	39551948	1904	1904	1904	1904	0
609	20240625	105800	39551948	1904	1904	1904	1904	280
610	20240625	105700	39018828	1904	1904	1904	1904	0
611	20240625	105600	39018828	1904	1904	1904	1904	0
612	20240625	105500	39018828	1904	1904	1904	1904	0
613	20240625	105400	39018828	1904	1904	1904	1904	0
614	20240625	105300	39018828	1904	1904	1904	1904	6
615	20240625	105200	39007404	1901	1901	1901	1901	0
616	20240625	105100	39007404	1901	1901	1901	1901	0
617	20240625	105000	39007404	1901	1901	1901	1901	0
618	20240625	104900	39007404	1901	1902	1902	1901	79
619	20240625	104800	38857215	1901	1901	1901	1901	0
620	20240625	104700	38857215	1901	1901	1901	1901	0
621	20240625	104600	38857215	1901	1901	1901	1901	0
622	20240625	104500	38857215	1901	1901	1901	1901	0
623	20240625	104400	38857215	1901	1901	1901	1901	7
624	20240625	104300	38843908	1915	1915	1915	1915	0
625	20240625	104200	38843908	1915	1915	1915	1915	0
626	20240625	104100	38843908	1915	1915	1915	1915	0
627	20240625	104000	38843908	1915	1913	1915	1913	2354
628	20240625	103900	34336579	1912	1911	1912	1898	1379
629	20240625	103800	31712643	1910	1910	1910	1910	0
630	20240625	103700	31712643	1910	1910	1910	1910	200
631	20240625	103600	31330643	1910	1910	1910	1910	0
632	20240625	103500	31330643	1910	1910	1910	1910	0
633	20240625	103400	31330643	1910	1910	1910	1910	27
634	20240625	103300	31279073	1911	1911	1911	1911	0
635	20240625	103200	31279073	1911	1911	1911	1911	0
636	20240625	103100	31279073	1911	1911	1911	1911	2
637	20240625	103000	31275251	1910	1910	1910	1910	0
638	20240625	102900	31275251	1910	1910	1910	1910	0
639	20240625	102800	31275251	1910	1910	1910	1910	0
640	20240625	102700	31275251	1910	1910	1910	1910	0
641	20240625	102600	31275251	1910	1910	1910	1910	30
642	20240625	102500	31217951	1910	1910	1910	1910	0
643	20240625	102400	31217951	1910	1910	1910	1910	0
644	20240625	102300	31217951	1910	1910	1910	1910	100
645	20240625	102200	31026951	1913	1913	1913	1913	0
646	20240625	102100	31026951	1913	1913	1913	1913	1
647	20240625	102000	31025038	1913	1913	1913	1913	0
648	20240625	101900	31025038	1913	1913	1913	1913	0
649	20240625	101800	31025038	1913	1913	1913	1913	6
650	20240625	101700	31013560	1913	1913	1913	1913	0
651	20240625	101600	31013560	1913	1913	1913	1913	0
652	20240625	101500	31013560	1913	1913	1913	1913	10
653	20240625	101400	30994430	1913	1913	1913	1913	2
654	20240625	101300	30990604	1913	1913	1913	1913	0
655	20240625	101200	30990604	1913	1913	1913	1913	0
656	20240625	101100	30990604	1913	1903	1913	1903	148
657	20240625	101000	30708950	1903	1903	1903	1903	1
658	20240625	100900	30707047	1911	1911	1911	1911	0
659	20240625	100800	30707047	1911	1911	1911	1911	25
660	20240625	100700	30659272	1913	1913	1913	1913	0
661	20240625	100600	30659272	1913	1913	1913	1913	47
662	20240625	100500	30569361	1915	1915	1915	1915	122
663	20240625	100400	30335731	1915	1915	1915	1915	5
664	20240625	100300	30326156	1916	1916	1916	1916	8
665	20240625	100200	30310828	1916	1915	1916	1915	865
666	20240625	100100	28653695	1914	1914	1914	1914	574
667	20240625	100000	27555059	1914	1914	1914	1914	0
668	20240625	095900	27555059	1914	1914	1914	1914	0
669	20240625	095800	27555059	1914	1914	1914	1914	1
670	20240625	095700	27553145	1914	1914	1914	1914	0
671	20240625	095600	27553145	1914	1914	1914	1914	0
672	20240625	095500	27553145	1914	1914	1914	1913	249
673	20240625	095400	27076615	1913	1913	1913	1913	50
674	20240625	095300	26980965	1913	1913	1913	1913	100
675	20240625	095200	26789665	1913	1912	1913	1912	323
676	20240625	095100	26171845	1903	1903	1903	1903	0
677	20240625	095000	26171845	1903	1903	1903	1903	0
678	20240625	094900	26171845	1903	1903	1903	1903	0
679	20240625	094800	26171845	1903	1912	1912	1903	355
680	20240625	094700	25495920	1912	1912	1912	1912	0
681	20240625	094600	25495920	1912	1912	1912	1912	825
682	20240625	094500	23918520	1912	1912	1912	1912	0
683	20240625	094400	23918520	1912	1912	1912	1912	181
684	20240625	094300	23572448	1912	1911	1912	1911	500
685	20240625	094200	22616764	1902	1902	1902	1902	0
686	20240625	094100	22616764	1902	1910	1910	1902	720
687	20240625	094000	21243065	1912	1912	1912	1912	0
688	20240625	093900	21243065	1912	1912	1912	1912	0
689	20240625	093800	21243065	1912	1912	1912	1912	0
690	20240625	093700	21243065	1912	1912	1912	1912	0
691	20240625	093600	21243065	1912	1912	1912	1912	0
692	20240625	093500	21243065	1912	1912	1912	1912	6
693	20240625	093400	21231593	1912	1900	1912	1900	252
694	20240625	093300	20752757	1900	1907	1907	1900	3000
695	20240625	093200	15041883	1912	1912	1912	1912	0
696	20240625	093100	15041883	1912	1912	1912	1912	500
697	20240625	093000	14085883	1912	1912	1912	1912	5
698	20240625	092900	14076323	1906	1906	1906	1906	0
699	20240625	092800	14076323	1906	1906	1906	1906	0
700	20240625	092700	14076323	1906	1907	1907	1906	690
701	20240625	092600	12760561	1907	1910	1910	1907	787
702	20240625	092500	11258225	1914	1917	1917	1914	2030
703	20240625	092400	7369635	1917	1917	1917	1917	0
704	20240625	092300	7369635	1917	1917	1917	1917	255
705	20240625	092200	6880800	1917	1917	1917	1917	0
706	20240625	092100	6880800	1917	1917	1917	1917	200
707	20240625	092000	6497400	1916	1916	1916	1916	0
708	20240625	091900	6497400	1916	1916	1916	1916	598
709	20240625	091800	5351632	1915	1914	1915	1914	153
710	20240625	091700	5058703	1914	1914	1914	1914	0
711	20240625	091600	5058703	1914	1914	1914	1914	0
712	20240625	091500	5058703	1914	1912	1914	1912	270
713	20240625	091400	4542378	1912	1912	1912	1912	0
714	20240625	091300	4542378	1912	1912	1912	1912	3
715	20240625	091200	4536642	1912	1912	1912	1912	1
716	20240625	091100	4534730	1913	1913	1913	1913	4
717	20240625	091000	4527078	1913	1905	1913	1905	1126
718	20240625	090900	2381311	1901	1901	1901	1900	496
719	20240625	090800	1438438	1901	1901	1901	1901	172
720	20240625	090700	1111466	1901	1901	1901	1901	0
721	20240625	090600	1111466	1901	1901	1901	1901	17
722	20240625	090500	1079149	1901	1901	1901	1901	108
723	20240625	090400	873841	1905	1905	1905	1905	1
724	20240625	090300	871936	1905	1903	1905	1902	82
725	20240625	090200	715887	1903	1904	1904	1903	78
726	20240625	090100	567394	1905	1905	1905	1905	2
727	20240625	090000	563584	1904	1904	1904	1904	296