KissMeData/047080/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	192800	62386241	1910	1910	1910	1910	725
3	20240619	192700	62386241	1910	1910	1910	1910	0
4	20240619	192600	62386241	1910	1910	1910	1910	0
5	20240619	192500	62386241	1910	1910	1910	1910	0
6	20240619	192400	62386241	1910	1910	1910	1910	0
7	20240619	192300	62386241	1910	1910	1910	1910	0
8	20240619	192200	62386241	1910	1910	1910	1910	0
9	20240619	192100	62386241	1910	1910	1910	1910	0
10	20240619	192000	62386241	1910	1910	1910	1910	0
11	20240619	191900	62386241	1910	1910	1910	1910	0
12	20240619	191800	62386241	1910	1910	1910	1910	0
13	20240619	191700	62386241	1910	1910	1910	1910	0
14	20240619	191600	62386241	1910	1910	1910	1910	0
15	20240619	191500	62386241	1910	1910	1910	1910	0
16	20240619	191400	62386241	1910	1910	1910	1910	0
17	20240619	191300	62386241	1910	1910	1910	1910	0
18	20240619	191200	62386241	1910	1910	1910	1910	0
19	20240619	191100	62386241	1910	1910	1910	1910	0
20	20240619	191000	62386241	1910	1910	1910	1910	0
21	20240619	190900	62386241	1910	1910	1910	1910	0
22	20240619	190800	62386241	1910	1910	1910	1910	0
23	20240619	190700	62386241	1910	1910	1910	1910	0
24	20240619	190600	62386241	1910	1910	1910	1910	0
25	20240619	190500	62386241	1910	1910	1910	1910	0
26	20240619	190400	62386241	1910	1910	1910	1910	0
27	20240619	190300	62386241	1910	1910	1910	1910	0
28	20240619	190200	62386241	1910	1910	1910	1910	0
29	20240619	190100	62386241	1910	1910	1910	1910	0
30	20240619	190000	62386241	1910	1910	1910	1910	0
31	20240619	185900	62386241	1910	1910	1910	1910	0
32	20240619	185800	62386241	1910	1910	1910	1910	725
33	20240619	185700	62386241	1910	1910	1910	1910	0
34	20240619	185600	62386241	1910	1910	1910	1910	0
35	20240619	185500	62386241	1910	1910	1910	1910	0
36	20240619	185400	62386241	1910	1910	1910	1910	0
37	20240619	185300	62386241	1910	1910	1910	1910	0
38	20240619	185200	62386241	1910	1910	1910	1910	0
39	20240619	185100	62386241	1910	1910	1910	1910	0
40	20240619	185000	62386241	1910	1910	1910	1910	0
41	20240619	184900	62386241	1910	1910	1910	1910	0
42	20240619	184800	62386241	1910	1910	1910	1910	0
43	20240619	184700	62386241	1910	1910	1910	1910	0
44	20240619	184600	62386241	1910	1910	1910	1910	0
45	20240619	184500	62386241	1910	1910	1910	1910	0
46	20240619	184400	62386241	1910	1910	1910	1910	0
47	20240619	184300	62386241	1910	1910	1910	1910	0
48	20240619	184200	62386241	1910	1910	1910	1910	0
49	20240619	184100	62386241	1910	1910	1910	1910	0
50	20240619	184000	62386241	1910	1910	1910	1910	0
51	20240619	183900	62386241	1910	1910	1910	1910	0
52	20240619	183800	62386241	1910	1910	1910	1910	0
53	20240619	183700	62386241	1910	1910	1910	1910	0
54	20240619	183600	62386241	1910	1910	1910	1910	0
55	20240619	183500	62386241	1910	1910	1910	1910	0
56	20240619	183400	62386241	1910	1910	1910	1910	0
57	20240619	183300	62386241	1910	1910	1910	1910	0
58	20240619	183200	62386241	1910	1910	1910	1910	0
59	20240619	183100	62386241	1910	1910	1910	1910	0
60	20240619	183000	62386241	1910	1910	1910	1910	0
61	20240619	182900	62386241	1910	1910	1910	1910	0
62	20240619	182800	62386241	1910	1910	1910	1910	725
63	20240619	182700	62386241	1910	1910	1910	1910	0
64	20240619	182600	62386241	1910	1910	1910	1910	0
65	20240619	182500	62386241	1910	1910	1910	1910	0
66	20240619	182400	62386241	1910	1910	1910	1910	0
67	20240619	182300	62386241	1910	1910	1910	1910	0
68	20240619	182200	62386241	1910	1910	1910	1910	0
69	20240619	182100	62386241	1910	1910	1910	1910	0
70	20240619	182000	62386241	1910	1910	1910	1910	0
71	20240619	181900	62386241	1910	1910	1910	1910	0
72	20240619	181800	62386241	1910	1910	1910	1910	0
73	20240619	181700	62386241	1910	1910	1910	1910	0
74	20240619	181600	62386241	1910	1910	1910	1910	0
75	20240619	181500	62386241	1910	1910	1910	1910	0
76	20240619	181400	62386241	1910	1910	1910	1910	0
77	20240619	181300	62386241	1910	1910	1910	1910	0
78	20240619	181200	62386241	1910	1910	1910	1910	0
79	20240619	181100	62386241	1910	1910	1910	1910	0
80	20240619	181000	62386241	1910	1910	1910	1910	0
81	20240619	180900	62386241	1910	1910	1910	1910	0
82	20240619	180800	62386241	1910	1910	1910	1910	0
83	20240619	180700	62386241	1910	1910	1910	1910	0
84	20240619	180600	62386241	1910	1910	1910	1910	0
85	20240619	180500	62386241	1910	1910	1910	1910	0
86	20240619	180400	62386241	1910	1910	1910	1910	0
87	20240619	180300	62386241	1910	1910	1910	1910	0
88	20240619	180200	62386241	1910	1910	1910	1910	0
89	20240619	180100	62386241	1910	1910	1910	1910	0
90	20240619	180000	62386241	1910	1910	1910	1910	0
91	20240619	175900	62386241	1910	1910	1910	1910	0
92	20240619	175800	62386241	1910	1910	1910	1910	725
93	20240619	175700	62386241	1910	1910	1910	1910	0
94	20240619	175600	62386241	1910	1910	1910	1910	0
95	20240619	175500	62386241	1910	1910	1910	1910	0
96	20240619	175400	62386241	1910	1910	1910	1910	0
97	20240619	175300	62386241	1910	1910	1910	1910	0
98	20240619	175200	62386241	1910	1910	1910	1910	0
99	20240619	175100	62386241	1910	1910	1910	1910	0
100	20240619	175000	62386241	1910	1910	1910	1910	0
101	20240619	174900	62386241	1910	1910	1910	1910	0
102	20240619	174800	62386241	1910	1910	1910	1910	0
103	20240619	174700	62386241	1910	1910	1910	1910	0
104	20240619	174600	62386241	1910	1910	1910	1910	0
105	20240619	174500	62386241	1910	1910	1910	1910	0
106	20240619	174400	62386241	1910	1910	1910	1910	0
107	20240619	174300	62386241	1910	1910	1910	1910	0
108	20240619	174200	62386241	1910	1910	1910	1910	0
109	20240619	174100	62386241	1910	1910	1910	1910	0
110	20240619	174000	62386241	1910	1910	1910	1910	0
111	20240619	173900	62386241	1910	1910	1910	1910	0
112	20240619	173800	62386241	1910	1910	1910	1910	0
113	20240619	173700	62386241	1910	1910	1910	1910	0
114	20240619	173600	62386241	1910	1910	1910	1910	0
115	20240619	173500	62386241	1910	1910	1910	1910	0
116	20240619	173400	62386241	1910	1910	1910	1910	0
117	20240619	173300	62386241	1910	1910	1910	1910	0
118	20240619	173200	62386241	1910	1910	1910	1910	0
119	20240619	173100	62386241	1910	1910	1910	1910	0
120	20240619	173000	62386241	1910	1910	1910	1910	0
121	20240619	172900	62386241	1910	1910	1910	1910	0
122	20240619	172800	62386241	1910	1910	1910	1910	725
123	20240619	172700	62386241	1910	1910	1910	1910	0
124	20240619	172600	62386241	1910	1910	1910	1910	0
125	20240619	172500	62386241	1910	1910	1910	1910	0
126	20240619	172400	62386241	1910	1910	1910	1910	0
127	20240619	172300	62386241	1910	1910	1910	1910	0
128	20240619	172200	62386241	1910	1910	1910	1910	0
129	20240619	172100	62386241	1910	1910	1910	1910	0
130	20240619	172000	62386241	1910	1910	1910	1910	0
131	20240619	171900	62386241	1910	1910	1910	1910	0
132	20240619	171800	62386241	1910	1910	1910	1910	0
133	20240619	171700	62386241	1910	1910	1910	1910	0
134	20240619	171600	62386241	1910	1910	1910	1910	0
135	20240619	171500	62386241	1910	1910	1910	1910	0
136	20240619	171400	62386241	1910	1910	1910	1910	0
137	20240619	171300	62386241	1910	1910	1910	1910	0
138	20240619	171200	62386241	1910	1910	1910	1910	0
139	20240619	171100	62386241	1910	1910	1910	1910	0
140	20240619	171000	62386241	1910	1910	1910	1910	0
141	20240619	170900	62386241	1910	1910	1910	1910	0
142	20240619	170800	62386241	1910	1910	1910	1910	0
143	20240619	170700	62386241	1910	1910	1910	1910	0
144	20240619	170600	62386241	1910	1910	1910	1910	0
145	20240619	170500	62386241	1910	1910	1910	1910	0
146	20240619	170400	62386241	1910	1910	1910	1910	0
147	20240619	170300	62386241	1910	1910	1910	1910	0
148	20240619	170200	62386241	1910	1910	1910	1910	0
149	20240619	170100	62386241	1910	1910	1910	1910	0
150	20240619	170000	62386241	1910	1910	1910	1910	0
151	20240619	165900	62386241	1910	1910	1910	1910	0
152	20240619	165800	62386241	1910	1910	1910	1910	725
153	20240619	165700	62386241	1910	1910	1910	1910	0
154	20240619	165600	62386241	1910	1910	1910	1910	0
155	20240619	165500	62386241	1910	1910	1910	1910	0
156	20240619	165400	62386241	1910	1910	1910	1910	0
157	20240619	165300	62386241	1910	1910	1910	1910	0
158	20240619	165200	62386241	1910	1910	1910	1910	0
159	20240619	165100	62386241	1910	1910	1910	1910	0
160	20240619	165000	62386241	1910	1910	1910	1910	0
161	20240619	164900	62386241	1910	1910	1910	1910	0
162	20240619	164800	62386241	1910	1910	1910	1910	0
163	20240619	164700	62386241	1910	1910	1910	1910	0
164	20240619	164600	62386241	1910	1910	1910	1910	0
165	20240619	164500	62386241	1910	1910	1910	1910	0
166	20240619	164400	62386241	1910	1910	1910	1910	0
167	20240619	164300	62386241	1910	1910	1910	1910	0
168	20240619	164200	62386241	1910	1910	1910	1910	0
169	20240619	164100	62386241	1910	1910	1910	1910	0
170	20240619	164000	62386241	1910	1910	1910	1910	0
171	20240619	163900	62386241	1910	1910	1910	1910	0
172	20240619	163800	62386241	1910	1910	1910	1910	0
173	20240619	163700	62386241	1910	1910	1910	1910	0
174	20240619	163600	62386241	1910	1910	1910	1910	0
175	20240619	163500	62386241	1910	1910	1910	1910	0
176	20240619	163400	62386241	1910	1910	1910	1910	0
177	20240619	163300	62386241	1910	1910	1910	1910	0
178	20240619	163200	62386241	1910	1910	1910	1910	0
179	20240619	163100	62386241	1910	1910	1910	1910	0
180	20240619	163000	62386241	1910	1910	1910	1910	0
181	20240619	162900	62386241	1910	1910	1910	1910	0
182	20240619	162800	62386241	1910	1910	1910	1910	725
183	20240619	162700	62386241	1910	1910	1910	1910	0
184	20240619	162600	62386241	1910	1910	1910	1910	0
185	20240619	162500	62386241	1910	1910	1910	1910	0
186	20240619	162400	62386241	1910	1910	1910	1910	0
187	20240619	162300	62386241	1910	1910	1910	1910	0
188	20240619	162200	62386241	1910	1910	1910	1910	0
189	20240619	162100	62386241	1910	1910	1910	1910	0
190	20240619	162000	62386241	1910	1910	1910	1910	0
191	20240619	161900	62386241	1910	1910	1910	1910	0
192	20240619	161800	62386241	1910	1910	1910	1910	0
193	20240619	161700	62386241	1910	1910	1910	1910	0
194	20240619	161600	62386241	1910	1910	1910	1910	0
195	20240619	161500	62386241	1910	1910	1910	1910	0
196	20240619	161400	62386241	1910	1910	1910	1910	0
197	20240619	161300	62386241	1910	1910	1910	1910	0
198	20240619	161200	62386241	1910	1910	1910	1910	0
199	20240619	161100	62386241	1910	1910	1910	1910	0
200	20240619	161000	62386241	1910	1910	1910	1910	0
201	20240619	160900	62386241	1910	1910	1910	1910	0
202	20240619	160800	62386241	1910	1910	1910	1910	0
203	20240619	160700	62386241	1910	1910	1910	1910	0
204	20240619	160600	62386241	1910	1910	1910	1910	0
205	20240619	160500	62386241	1910	1910	1910	1910	0
206	20240619	160400	62386241	1910	1910	1910	1910	0
207	20240619	160300	62386241	1910	1910	1910	1910	0
208	20240619	160200	62386241	1910	1910	1910	1910	0
209	20240619	160100	62386241	1910	1910	1910	1910	0
210	20240619	160000	62386241	1910	1910	1910	1910	0
211	20240619	155900	62386241	1910	1910	1910	1910	0
212	20240619	155800	62386241	1910	1910	1910	1910	725
213	20240619	155700	62386241	1910	1910	1910	1910	0
214	20240619	155600	62386241	1910	1910	1910	1910	0
215	20240619	155500	62386241	1910	1910	1910	1910	0
216	20240619	155400	62386241	1910	1910	1910	1910	0
217	20240619	155300	62386241	1910	1910	1910	1910	0
218	20240619	155200	62386241	1910	1910	1910	1910	0
219	20240619	155100	62386241	1910	1910	1910	1910	0
220	20240619	155000	62386241	1910	1910	1910	1910	0
221	20240619	154900	62386241	1910	1910	1910	1910	0
222	20240619	154800	62386241	1910	1910	1910	1910	0
223	20240619	154700	62386241	1910	1910	1910	1910	0
224	20240619	154600	62386241	1910	1910	1910	1910	0
225	20240619	154500	62386241	1910	1910	1910	1910	0
226	20240619	154400	62386241	1910	1910	1910	1910	0
227	20240619	154300	62386241	1910	1910	1910	1910	0
228	20240619	154200	62386241	1910	1910	1910	1910	0
229	20240619	154100	62386241	1910	1910	1910	1910	0
230	20240619	154000	62386241	1910	1910	1910	1910	0
231	20240619	153900	62386241	1910	1910	1910	1910	0
232	20240619	153800	62386241	1910	1910	1910	1910	0
233	20240619	153700	62386241	1910	1910	1910	1910	0
234	20240619	153600	62386241	1910	1910	1910	1910	0
235	20240619	153500	62386241	1910	1910	1910	1910	0
236	20240619	153400	62386241	1910	1910	1910	1910	0
237	20240619	153300	62386241	1910	1910	1910	1910	0
238	20240619	153200	62386241	1910	1910	1910	1910	0
239	20240619	153100	62386241	1910	1910	1910	1910	0
240	20240619	153000	62386241	1910	1910	1910	1910	725
241	20240619	152900	61001491	1910	1910	1910	1910	0
242	20240619	152800	61001491	1910	1910	1910	1910	0
243	20240619	152700	61001491	1910	1910	1910	1910	0
244	20240619	152600	61001491	1910	1910	1910	1910	0
245	20240619	152500	61001491	1910	1910	1910	1910	0
246	20240619	152400	61001491	1910	1910	1910	1910	0
247	20240619	152300	61001491	1910	1910	1910	1910	0
248	20240619	152200	61001491	1910	1910	1910	1910	0
249	20240619	152100	61001491	1910	1910	1910	1910	0
250	20240619	152000	61001491	1910	1910	1910	1910	0
251	20240619	151900	61001491	1910	1885	1910	1879	1450
252	20240619	151800	58262261	1889	1889	1889	1889	0
253	20240619	151700	58262261	1889	1884	1889	1884	14
254	20240619	151600	58235880	1884	1889	1889	1884	277
255	20240619	151500	57713168	1889	1889	1889	1889	0
256	20240619	151400	57713168	1889	1889	1889	1888	404
257	20240619	151300	56950112	1889	1889	1889	1889	50
258	20240619	151200	56855662	1889	1889	1889	1889	358
259	20240619	151100	56179400	1889	1889	1889	1889	159
260	20240619	151000	55879049	1889	1889	1889	1889	100
261	20240619	150900	55690149	1889	1889	1889	1889	2
262	20240619	150800	55686371	1889	1889	1889	1889	0
263	20240619	150700	55686371	1889	1889	1889	1889	8
264	20240619	150600	55671259	1889	1889	1889	1889	0
265	20240619	150500	55671259	1889	1889	1889	1889	50
266	20240619	150400	55576809	1889	1889	1889	1889	0
267	20240619	150300	55576809	1889	1889	1889	1889	81
268	20240619	150200	55423800	1889	1890	1890	1889	118
269	20240619	150100	55200883	1890	1889	1890	1889	54
270	20240619	150000	55098874	1889	1889	1889	1889	396
271	20240619	145900	54350830	1889	1889	1889	1889	6
272	20240619	145800	54339496	1890	1890	1890	1890	0
273	20240619	145700	54339496	1890	1890	1890	1890	0
274	20240619	145600	54339496	1890	1890	1890	1890	0
275	20240619	145500	54339496	1890	1890	1890	1890	0
276	20240619	145400	54339496	1890	1890	1890	1890	0
277	20240619	145300	54339496	1890	1890	1890	1890	0
278	20240619	145200	54339496	1890	1890	1890	1890	0
279	20240619	145100	54339496	1890	1890	1890	1890	0
280	20240619	145000	54339496	1890	1890	1890	1890	0
281	20240619	144900	54339496	1890	1890	1890	1890	0
282	20240619	144800	54339496	1890	1890	1890	1890	0
283	20240619	144700	54339496	1890	1890	1890	1890	0
284	20240619	144600	54339496	1890	1890	1890	1890	0
285	20240619	144500	54339496	1890	1890	1890	1890	0
286	20240619	144400	54339496	1890	1890	1890	1890	0
287	20240619	144300	54339496	1890	1890	1890	1890	10
288	20240619	144200	54320596	1890	1890	1890	1890	1
289	20240619	144100	54318706	1884	1884	1884	1884	68
290	20240619	144000	54190594	1890	1890	1890	1890	0
291	20240619	143900	54190594	1890	1890	1890	1890	3
292	20240619	143800	54184924	1885	1885	1885	1885	0
293	20240619	143700	54184924	1885	1885	1885	1885	65
294	20240619	143600	54062399	1885	1885	1885	1885	0
295	20240619	143500	54062399	1885	1885	1885	1885	0
296	20240619	143400	54062399	1885	1885	1885	1885	0
297	20240619	143300	54062399	1885	1887	1887	1885	208
298	20240619	143200	53670276	1893	1893	1893	1893	2
299	20240619	143100	53666490	1885	1893	1893	1885	1713
300	20240619	143000	50433319	1893	1893	1893	1893	12
301	20240619	142900	50410603	1894	1894	1894	1894	44
302	20240619	142800	50327267	1894	1895	1895	1894	35
303	20240619	142700	50260961	1896	1896	1896	1896	2
304	20240619	142600	50257169	1896	1893	1896	1893	130
305	20240619	142500	50011067	1893	1893	1893	1893	373
306	20240619	142400	49304978	1893	1891	1893	1891	470
307	20240619	142300	48416206	1891	1891	1891	1891	16
308	20240619	142200	48385950	1891	1891	1891	1891	0
309	20240619	142100	48385950	1891	1891	1891	1891	10
310	20240619	142000	48367040	1891	1891	1891	1891	22
311	20240619	141900	48325438	1891	1891	1891	1891	27
312	20240619	141800	48274381	1891	1891	1891	1891	5
313	20240619	141700	48264926	1891	1890	1891	1890	375
314	20240619	141600	47555975	1888	1888	1888	1888	0
315	20240619	141500	47555975	1888	1888	1888	1888	0
316	20240619	141400	47555975	1888	1888	1888	1888	0
317	20240619	141300	47555975	1888	1888	1888	1888	574
318	20240619	141200	46472263	1888	1889	1889	1888	49
319	20240619	141100	46379749	1888	1888	1888	1888	0
320	20240619	141000	46379749	1888	1888	1888	1888	0
321	20240619	140900	46379749	1888	1888	1888	1888	0
322	20240619	140800	46379749	1888	1888	1888	1888	0
323	20240619	140700	46379749	1888	1888	1888	1888	0
324	20240619	140600	46379749	1888	1888	1888	1888	0
325	20240619	140500	46379749	1888	1888	1888	1888	0
326	20240619	140400	46379749	1888	1888	1888	1888	0
327	20240619	140300	46379749	1888	1888	1888	1888	0
328	20240619	140200	46379749	1888	1889	1889	1860	6134
329	20240619	140100	34851134	1889	1889	1889	1889	0
330	20240619	140000	34851134	1889	1889	1889	1889	0
331	20240619	135900	34851134	1889	1889	1889	1889	0
332	20240619	135800	34851134	1889	1892	1892	1889	3000
333	20240619	135700	29181600	1892	1895	1895	1892	130
334	20240619	135600	28935606	1905	1905	1905	1905	0
335	20240619	135500	28935606	1905	1905	1905	1905	0
336	20240619	135400	28935606	1905	1905	1905	1905	0
337	20240619	135300	28935606	1905	1905	1905	1905	0
338	20240619	135200	28935606	1905	1905	1905	1905	0
339	20240619	135100	28935606	1905	1905	1905	1905	2
340	20240619	135000	28931796	1905	1905	1905	1905	0
341	20240619	134900	28931796	1905	1905	1905	1905	0
342	20240619	134800	28931796	1905	1905	1905	1905	0
343	20240619	134700	28931796	1905	1905	1905	1905	0
344	20240619	134600	28931796	1905	1905	1905	1905	0
345	20240619	134500	28931796	1905	1905	1905	1905	0
346	20240619	134400	28931796	1905	1905	1905	1905	0
347	20240619	134300	28931796	1905	1905	1905	1905	0
348	20240619	134200	28931796	1905	1905	1905	1905	0
349	20240619	134100	28931796	1905	1905	1905	1905	0
350	20240619	134000	28931796	1905	1905	1905	1905	0
351	20240619	133900	28931796	1905	1905	1905	1905	0
352	20240619	133800	28931796	1905	1905	1905	1905	0
353	20240619	133700	28931796	1905	1905	1905	1905	1
354	20240619	133600	28929891	1890	1890	1890	1890	350
355	20240619	133500	28268391	1891	1891	1891	1891	0
356	20240619	133400	28268391	1891	1891	1891	1891	0
357	20240619	133300	28268391	1891	1891	1891	1891	0
358	20240619	133200	28268391	1891	1891	1891	1891	0
359	20240619	133100	28268391	1891	1891	1891	1891	0
360	20240619	133000	28268391	1891	1891	1891	1891	0
361	20240619	132900	28268391	1891	1891	1891	1891	0
362	20240619	132800	28268391	1891	1891	1891	1891	0
363	20240619	132700	28268391	1891	1891	1891	1891	0
364	20240619	132600	28268391	1891	1891	1891	1891	0
365	20240619	132500	28268391	1891	1892	1892	1891	502
366	20240619	132400	27319088	1891	1891	1891	1891	0
367	20240619	132300	27319088	1891	1891	1891	1891	0
368	20240619	132200	27319088	1891	1891	1891	1891	0
369	20240619	132100	27319088	1891	1891	1891	1891	0
370	20240619	132000	27319088	1891	1891	1891	1891	0
371	20240619	131900	27319088	1891	1891	1891	1891	0
372	20240619	131800	27319088	1891	1891	1891	1891	0
373	20240619	131700	27319088	1891	1891	1891	1891	0
374	20240619	131600	27319088	1891	1892	1892	1891	250
375	20240619	131500	26846337	1891	1891	1891	1891	0
376	20240619	131400	26846337	1891	1891	1891	1891	0
377	20240619	131300	26846337	1891	1891	1891	1891	0
378	20240619	131200	26846337	1891	1891	1891	1891	0
379	20240619	131100	26846337	1891	1891	1891	1891	0
380	20240619	131000	26846337	1891	1891	1891	1891	0
381	20240619	130900	26846337	1891	1891	1891	1891	0
382	20240619	130800	26846337	1891	1891	1891	1891	0
383	20240619	130700	26846337	1891	1891	1891	1891	0
384	20240619	130600	26846337	1891	1891	1891	1891	0
385	20240619	130500	26846337	1891	1891	1891	1891	0
386	20240619	130400	26846337	1891	1891	1891	1891	0
387	20240619	130300	26846337	1891	1891	1891	1891	0
388	20240619	130200	26846337	1891	1891	1891	1891	0
389	20240619	130100	26846337	1891	1891	1891	1891	193
390	20240619	130000	26481374	1891	1904	1904	1891	123
391	20240619	125900	26248768	1904	1904	1904	1904	0
392	20240619	125800	26248768	1904	1904	1904	1904	0
393	20240619	125700	26248768	1904	1904	1904	1904	0
394	20240619	125600	26248768	1904	1904	1904	1904	0
395	20240619	125500	26248768	1904	1904	1904	1904	1
396	20240619	125400	26246864	1891	1891	1891	1891	115
397	20240619	125300	26029399	1890	1890	1890	1890	0
398	20240619	125200	26029399	1890	1890	1890	1890	499
399	20240619	125100	25086289	1890	1890	1890	1890	0
400	20240619	125000	25086289	1890	1891	1891	1890	313
401	20240619	124900	24494669	1891	1896	1896	1891	1026
402	20240619	124800	22553771	1896	1896	1896	1896	0
403	20240619	124700	22553771	1896	1904	1904	1896	271
404	20240619	124600	22039906	1897	1897	1897	1897	330
405	20240619	124500	21413896	1898	1898	1898	1898	0
406	20240619	124400	21413896	1898	1898	1898	1898	196
407	20240619	124300	21041888	1900	1900	1900	1900	14
408	20240619	124200	21015288	1902	1902	1902	1902	0
409	20240619	124100	21015288	1902	1902	1902	1902	0
410	20240619	124000	21015288	1902	1902	1902	1902	0
411	20240619	123900	21015288	1902	1902	1902	1902	10
412	20240619	123800	20996268	1906	1906	1906	1906	0
413	20240619	123700	20996268	1906	1906	1906	1906	1
414	20240619	123600	20994362	1898	1899	1899	1898	250
415	20240619	123500	20519812	1898	1898	1898	1898	0
416	20240619	123400	20519812	1898	1898	1898	1898	0
417	20240619	123300	20519812	1898	1898	1898	1898	0
418	20240619	123200	20519812	1898	1898	1898	1898	0
419	20240619	123100	20519812	1898	1898	1898	1898	0
420	20240619	123000	20519812	1898	1898	1898	1898	0
421	20240619	122900	20519812	1898	1903	1903	1898	2000
422	20240619	122800	16716516	1904	1904	1904	1904	0
423	20240619	122700	16716516	1904	1904	1904	1904	0
424	20240619	122600	16716516	1904	1904	1904	1904	30
425	20240619	122500	16659396	1905	1905	1905	1905	22
426	20240619	122400	16617486	1906	1906	1906	1906	0
427	20240619	122300	16617486	1906	1906	1906	1906	1
428	20240619	122200	16615580	1906	1909	1909	1906	26
429	20240619	122100	16565967	1911	1911	1911	1911	0
430	20240619	122000	16565967	1911	1911	1911	1911	2
431	20240619	121900	16562145	1910	1910	1910	1910	0
432	20240619	121800	16562145	1910	1910	1910	1910	0
433	20240619	121700	16562145	1910	1910	1910	1910	0
434	20240619	121600	16562145	1910	1910	1910	1910	0
435	20240619	121500	16562145	1910	1910	1910	1910	0
436	20240619	121400	16562145	1910	1910	1910	1910	17
437	20240619	121300	16529675	1911	1911	1911	1911	0
438	20240619	121200	16529675	1911	1911	1911	1911	0
439	20240619	121100	16529675	1911	1911	1911	1911	0
440	20240619	121000	16529675	1911	1911	1911	1911	0
441	20240619	120900	16529675	1911	1911	1911	1911	0
442	20240619	120800	16529675	1911	1911	1911	1911	0
443	20240619	120700	16529675	1911	1911	1911	1911	0
444	20240619	120600	16529675	1911	1911	1911	1911	0
445	20240619	120500	16529675	1911	1911	1911	1911	0
446	20240619	120400	16529675	1911	1911	1911	1911	0
447	20240619	120300	16529675	1911	1911	1911	1911	3
448	20240619	120200	16523942	1912	1912	1912	1912	0
449	20240619	120100	16523942	1912	1912	1912	1912	0
450	20240619	120000	16523942	1912	1912	1912	1912	0
451	20240619	115900	16523942	1912	1912	1912	1912	0
452	20240619	115800	16523942	1912	1912	1912	1912	0
453	20240619	115700	16523942	1912	1912	1912	1912	0
454	20240619	115600	16523942	1912	1912	1912	1912	0
455	20240619	115500	16523942	1912	1912	1912	1912	0
456	20240619	115400	16523942	1912	1912	1912	1912	0
457	20240619	115300	16523942	1912	1912	1912	1912	0
458	20240619	115200	16523942	1912	1912	1912	1912	3
459	20240619	115100	16518206	1902	1902	1902	1902	0
460	20240619	115000	16518206	1902	1902	1902	1902	0
461	20240619	114900	16518206	1902	1902	1902	1902	0
462	20240619	114800	16518206	1902	1902	1902	1902	0
463	20240619	114700	16518206	1902	1902	1902	1902	0
464	20240619	114600	16518206	1902	1902	1902	1902	0
465	20240619	114500	16518206	1902	1902	1902	1902	0
466	20240619	114400	16518206	1902	1902	1902	1902	0
467	20240619	114300	16518206	1902	1902	1902	1902	0
468	20240619	114200	16518206	1902	1902	1902	1902	2183
469	20240619	114100	12366140	1902	1902	1902	1902	300
470	20240619	114000	11795540	1912	1912	1912	1912	0
471	20240619	113900	11795540	1912	1912	1912	1912	0
472	20240619	113800	11795540	1912	1912	1912	1912	0
473	20240619	113700	11795540	1912	1912	1912	1912	0
474	20240619	113600	11795540	1912	1912	1912	1912	6
475	20240619	113500	11784068	1902	1902	1902	1902	50
476	20240619	113400	11688968	1902	1903	1903	1902	47
477	20240619	113300	11599572	1902	1902	1902	1902	0
478	20240619	113200	11599572	1902	1902	1902	1902	0
479	20240619	113100	11599572	1902	1902	1902	1902	0
480	20240619	113000	11599572	1902	1902	1902	1902	0
481	20240619	112900	11599572	1902	1902	1902	1902	0
482	20240619	112800	11599572	1902	1902	1902	1902	0
483	20240619	112700	11599572	1902	1903	1903	1902	25
484	20240619	112600	11552019	1902	1902	1902	1902	0
485	20240619	112500	11552019	1902	1902	1902	1902	0
486	20240619	112400	11552019	1902	1902	1902	1902	0
487	20240619	112300	11552019	1902	1902	1902	1902	0
488	20240619	112200	11552019	1902	1902	1902	1902	0
489	20240619	112100	11552019	1902	1902	1902	1902	0
490	20240619	112000	11552019	1902	1902	1902	1902	0
491	20240619	111900	11552019	1902	1902	1902	1902	0
492	20240619	111800	11552019	1902	1903	1903	1902	1970
493	20240619	111700	7805049	1903	1903	1903	1903	0
494	20240619	111600	7805049	1903	1903	1903	1903	0
495	20240619	111500	7805049	1903	1903	1903	1903	0
496	20240619	111400	7805049	1903	1903	1903	1903	0
497	20240619	111300	7805049	1903	1903	1903	1903	0
498	20240619	111200	7805049	1903	1903	1903	1903	0
499	20240619	111100	7805049	1903	1903	1903	1903	0
500	20240619	111000	7805049	1903	1903	1903	1903	0
501	20240619	110900	7805049	1903	1903	1903	1903	0
502	20240619	110800	7805049	1903	1903	1903	1903	0
503	20240619	110700	7805049	1903	1903	1903	1903	0
504	20240619	110600	7805049	1903	1904	1904	1903	1000
505	20240619	110500	5901980	1904	1904	1904	1904	0
506	20240619	110400	5901980	1904	1904	1904	1904	87
507	20240619	110300	5736332	1905	1905	1905	1905	0
508	20240619	110200	5736332	1905	1905	1905	1905	0
509	20240619	110100	5736332	1905	1905	1905	1905	0
510	20240619	110000	5736332	1905	1905	1905	1905	0
511	20240619	105900	5736332	1905	1905	1905	1905	0
512	20240619	105800	5736332	1905	1905	1905	1905	0
513	20240619	105700	5736332	1905	1905	1905	1905	0
514	20240619	105600	5736332	1905	1905	1905	1905	4
515	20240619	105500	5728712	1905	1905	1905	1905	0
516	20240619	105400	5728712	1905	1905	1905	1905	0
517	20240619	105300	5728712	1905	1905	1905	1905	0
518	20240619	105200	5728712	1905	1905	1905	1905	0
519	20240619	105100	5728712	1905	1905	1905	1905	0
520	20240619	105000	5728712	1905	1905	1905	1905	0
521	20240619	104900	5728712	1905	1907	1907	1905	109
522	20240619	104800	5521017	1905	1905	1905	1905	0
523	20240619	104700	5521017	1905	1905	1905	1905	1
524	20240619	104600	5519112	1905	1905	1905	1905	0
525	20240619	104500	5519112	1905	1905	1905	1905	0
526	20240619	104400	5519112	1905	1905	1905	1905	0
527	20240619	104300	5519112	1905	1905	1905	1905	0
528	20240619	104200	5519112	1905	1905	1905	1905	0
529	20240619	104100	5519112	1905	1905	1905	1905	1
530	20240619	104000	5517207	1913	1913	1913	1913	0
531	20240619	103900	5517207	1913	1913	1913	1913	0
532	20240619	103800	5517207	1913	1913	1913	1913	0
533	20240619	103700	5517207	1913	1905	1913	1905	2
534	20240619	103600	5513389	1905	1905	1905	1905	0
535	20240619	103500	5513389	1905	1905	1905	1905	0
536	20240619	103400	5513389	1905	1905	1905	1905	0
537	20240619	103300	5513389	1905	1905	1905	1905	0
538	20240619	103200	5513389	1905	1905	1905	1905	0
539	20240619	103100	5513389	1905	1905	1905	1905	101
540	20240619	103000	5320984	1914	1914	1914	1914	0
541	20240619	102900	5320984	1914	1914	1914	1914	0
542	20240619	102800	5320984	1914	1914	1914	1914	0
543	20240619	102700	5320984	1914	1914	1914	1914	0
544	20240619	102600	5320984	1914	1914	1914	1914	0
545	20240619	102500	5320984	1914	1914	1914	1914	0
546	20240619	102400	5320984	1914	1914	1914	1914	0
547	20240619	102300	5320984	1914	1914	1914	1914	0
548	20240619	102200	5320984	1914	1914	1914	1914	50
549	20240619	102100	5225284	1914	1914	1914	1914	0
550	20240619	102000	5225284	1914	1914	1914	1914	0
551	20240619	101900	5225284	1914	1914	1914	1914	0
552	20240619	101800	5225284	1914	1914	1914	1914	0
553	20240619	101700	5225284	1914	1914	1914	1914	10
554	20240619	101600	5206144	1914	1914	1914	1914	0
555	20240619	101500	5206144	1914	1914	1914	1914	10
556	20240619	101400	5187004	1914	1914	1914	1914	0
557	20240619	101300	5187004	1914	1914	1914	1914	0
558	20240619	101200	5187004	1914	1914	1914	1914	0
559	20240619	101100	5187004	1914	1914	1914	1914	5
560	20240619	101000	5177434	1917	1917	1917	1917	0
561	20240619	100900	5177434	1917	1917	1917	1917	0
562	20240619	100800	5177434	1917	1917	1917	1917	5
563	20240619	100700	5167849	1917	1917	1917	1917	0
564	20240619	100600	5167849	1917	1917	1917	1917	0
565	20240619	100500	5167849	1917	1917	1917	1917	0
566	20240619	100400	5167849	1917	1917	1917	1917	0
567	20240619	100300	5167849	1917	1917	1917	1917	0
568	20240619	100200	5167849	1917	1917	1917	1917	2
569	20240619	100100	5164015	1917	1917	1917	1917	0
570	20240619	100000	5164015	1917	1917	1917	1917	0
571	20240619	095900	5164015	1917	1917	1917	1917	1
572	20240619	095800	5162098	1905	1905	1905	1905	300
573	20240619	095700	4590598	1917	1917	1917	1905	1009
574	20240619	095600	2668369	1917	1917	1917	1917	1
575	20240619	095500	2666452	1905	1905	1905	1905	0
576	20240619	095400	2666452	1905	1905	1905	1905	0
577	20240619	095300	2666452	1905	1905	1905	1905	0
578	20240619	095200	2666452	1905	1905	1905	1905	0
579	20240619	095100	2666452	1905	1905	1905	1905	0
580	20240619	095000	2666452	1905	1905	1905	1905	0
581	20240619	094900	2666452	1905	1905	1905	1905	25
582	20240619	094800	2618827	1905	1905	1905	1905	10
583	20240619	094700	2599777	1905	1905	1905	1905	0
584	20240619	094600	2599777	1905	1911	1911	1905	577
585	20240619	094500	1500503	1918	1918	1918	1918	0
586	20240619	094400	1500503	1918	1918	1918	1918	2
587	20240619	094300	1496667	1905	1905	1905	1905	0
588	20240619	094200	1496667	1905	1905	1905	1905	0
589	20240619	094100	1496667	1905	1905	1905	1905	0
590	20240619	094000	1496667	1905	1905	1905	1905	0
591	20240619	093900	1496667	1905	1905	1905	1905	0
592	20240619	093800	1496667	1905	1905	1905	1905	0
593	20240619	093700	1496667	1905	1905	1905	1905	0
594	20240619	093600	1496667	1905	1913	1913	1905	500
595	20240619	093500	543824	1913	1913	1913	1913	0
596	20240619	093400	543824	1913	1913	1913	1913	3
597	20240619	093300	538085	1913	1913	1913	1913	0
598	20240619	093200	538085	1913	1913	1913	1913	0
599	20240619	093100	538085	1913	1913	1913	1913	30
600	20240619	093000	480695	1913	1913	1913	1913	10
601	20240619	092900	461565	1913	1913	1913	1913	5
602	20240619	092800	452000	1919	1919	1919	1919	0
603	20240619	092700	452000	1919	1919	1919	1919	0
604	20240619	092600	452000	1919	1919	1919	1919	0
605	20240619	092500	452000	1919	1919	1919	1919	0
606	20240619	092400	452000	1919	1919	1919	1919	0
607	20240619	092300	452000	1919	1919	1919	1919	0
608	20240619	092200	452000	1919	1919	1919	1919	0
609	20240619	092100	452000	1919	1919	1919	1919	0
610	20240619	092000	452000	1919	1919	1919	1919	0
611	20240619	091900	452000	1919	1919	1919	1919	0
612	20240619	091800	452000	1919	1919	1919	1919	0
613	20240619	091700	452000	1919	1919	1919	1919	10
614	20240619	091600	432810	1920	1920	1920	1920	0
615	20240619	091500	432810	1920	1916	1920	1916	23
616	20240619	091400	388722	1916	1916	1916	1916	2
617	20240619	091300	384890	1916	1916	1916	1916	0
618	20240619	091200	384890	1916	1916	1916	1916	0
619	20240619	091100	384890	1916	1916	1916	1916	2
620	20240619	091000	381058	1920	1920	1920	1920	0
621	20240619	090900	381058	1920	1920	1920	1920	0
622	20240619	090800	381058	1920	1920	1920	1920	36
623	20240619	090700	311938	1904	1904	1904	1904	0
624	20240619	090600	311938	1904	1904	1904	1904	0
625	20240619	090500	311938	1904	1904	1904	1904	0
626	20240619	090400	311938	1904	1904	1904	1904	0
627	20240619	090300	311938	1904	1904	1904	1904	0
628	20240619	090200	311938	1904	1904	1904	1904	0
629	20240619	090100	311938	1904	1904	1904	1904	0
630	20240619	090000	311938	1904	1902	1904	1902	164