KissMeData/065530/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	192100	117043018	1898	1898	1898	1898	1436
3	20240614	192000	117043018	1898	1898	1898	1898	0
4	20240614	191900	117043018	1898	1898	1898	1898	0
5	20240614	191800	117043018	1898	1898	1898	1898	0
6	20240614	191700	117043018	1898	1898	1898	1898	0
7	20240614	191600	117043018	1898	1898	1898	1898	0
8	20240614	191500	117043018	1898	1898	1898	1898	0
9	20240614	191400	117043018	1898	1898	1898	1898	0
10	20240614	191300	117043018	1898	1898	1898	1898	0
11	20240614	191200	117043018	1898	1898	1898	1898	0
12	20240614	191100	117043018	1898	1898	1898	1898	0
13	20240614	191000	117043018	1898	1898	1898	1898	0
14	20240614	190900	117043018	1898	1898	1898	1898	0
15	20240614	190800	117043018	1898	1898	1898	1898	0
16	20240614	190700	117043018	1898	1898	1898	1898	0
17	20240614	190600	117043018	1898	1898	1898	1898	0
18	20240614	190500	117043018	1898	1898	1898	1898	0
19	20240614	190400	117043018	1898	1898	1898	1898	0
20	20240614	190300	117043018	1898	1898	1898	1898	0
21	20240614	190200	117043018	1898	1898	1898	1898	0
22	20240614	190100	117043018	1898	1898	1898	1898	0
23	20240614	190000	117043018	1898	1898	1898	1898	0
24	20240614	185900	117043018	1898	1898	1898	1898	0
25	20240614	185800	117043018	1898	1898	1898	1898	0
26	20240614	185700	117043018	1898	1898	1898	1898	0
27	20240614	185600	117043018	1898	1898	1898	1898	0
28	20240614	185500	117043018	1898	1898	1898	1898	0
29	20240614	185400	117043018	1898	1898	1898	1898	0
30	20240614	185300	117043018	1898	1898	1898	1898	0
31	20240614	185200	117043018	1898	1898	1898	1898	0
32	20240614	185100	117043018	1898	1898	1898	1898	1436
33	20240614	185000	117043018	1898	1898	1898	1898	0
34	20240614	184900	117043018	1898	1898	1898	1898	0
35	20240614	184800	117043018	1898	1898	1898	1898	0
36	20240614	184700	117043018	1898	1898	1898	1898	0
37	20240614	184600	117043018	1898	1898	1898	1898	0
38	20240614	184500	117043018	1898	1898	1898	1898	0
39	20240614	184400	117043018	1898	1898	1898	1898	0
40	20240614	184300	117043018	1898	1898	1898	1898	0
41	20240614	184200	117043018	1898	1898	1898	1898	0
42	20240614	184100	117043018	1898	1898	1898	1898	0
43	20240614	184000	117043018	1898	1898	1898	1898	0
44	20240614	183900	117043018	1898	1898	1898	1898	0
45	20240614	183800	117043018	1898	1898	1898	1898	0
46	20240614	183700	117043018	1898	1898	1898	1898	0
47	20240614	183600	117043018	1898	1898	1898	1898	0
48	20240614	183500	117043018	1898	1898	1898	1898	0
49	20240614	183400	117043018	1898	1898	1898	1898	0
50	20240614	183300	117043018	1898	1898	1898	1898	0
51	20240614	183200	117043018	1898	1898	1898	1898	0
52	20240614	183100	117043018	1898	1898	1898	1898	0
53	20240614	183000	117043018	1898	1898	1898	1898	0
54	20240614	182900	117043018	1898	1898	1898	1898	0
55	20240614	182800	117043018	1898	1898	1898	1898	0
56	20240614	182700	117043018	1898	1898	1898	1898	0
57	20240614	182600	117043018	1898	1898	1898	1898	0
58	20240614	182500	117043018	1898	1898	1898	1898	0
59	20240614	182400	117043018	1898	1898	1898	1898	0
60	20240614	182300	117043018	1898	1898	1898	1898	0
61	20240614	182200	117043018	1898	1898	1898	1898	0
62	20240614	182100	117043018	1898	1898	1898	1898	1436
63	20240614	182000	117043018	1898	1898	1898	1898	0
64	20240614	181900	117043018	1898	1898	1898	1898	0
65	20240614	181800	117043018	1898	1898	1898	1898	0
66	20240614	181700	117043018	1898	1898	1898	1898	0
67	20240614	181600	117043018	1898	1898	1898	1898	0
68	20240614	181500	117043018	1898	1898	1898	1898	0
69	20240614	181400	117043018	1898	1898	1898	1898	0
70	20240614	181300	117043018	1898	1898	1898	1898	0
71	20240614	181200	117043018	1898	1898	1898	1898	0
72	20240614	181100	117043018	1898	1898	1898	1898	0
73	20240614	181000	117043018	1898	1898	1898	1898	0
74	20240614	180900	117043018	1898	1898	1898	1898	0
75	20240614	180800	117043018	1898	1898	1898	1898	0
76	20240614	180700	117043018	1898	1898	1898	1898	0
77	20240614	180600	117043018	1898	1898	1898	1898	0
78	20240614	180500	117043018	1898	1898	1898	1898	0
79	20240614	180400	117043018	1898	1898	1898	1898	0
80	20240614	180300	117043018	1898	1898	1898	1898	0
81	20240614	180200	117043018	1898	1898	1898	1898	0
82	20240614	180100	117043018	1898	1898	1898	1898	0
83	20240614	180000	117043018	1898	1898	1898	1898	0
84	20240614	175900	117043018	1898	1898	1898	1898	0
85	20240614	175800	117043018	1898	1898	1898	1898	0
86	20240614	175700	117043018	1898	1898	1898	1898	0
87	20240614	175600	117043018	1898	1898	1898	1898	0
88	20240614	175500	117043018	1898	1898	1898	1898	0
89	20240614	175400	117043018	1898	1898	1898	1898	0
90	20240614	175300	117043018	1898	1898	1898	1898	0
91	20240614	175200	117043018	1898	1898	1898	1898	0
92	20240614	175100	117043018	1898	1898	1898	1898	1436
93	20240614	175000	117043018	1898	1898	1898	1898	0
94	20240614	174900	117043018	1898	1898	1898	1898	0
95	20240614	174800	117043018	1898	1898	1898	1898	0
96	20240614	174700	117043018	1898	1898	1898	1898	0
97	20240614	174600	117043018	1898	1898	1898	1898	0
98	20240614	174500	117043018	1898	1898	1898	1898	0
99	20240614	174400	117043018	1898	1898	1898	1898	0
100	20240614	174300	117043018	1898	1898	1898	1898	0
101	20240614	174200	117043018	1898	1898	1898	1898	0
102	20240614	174100	117043018	1898	1898	1898	1898	0
103	20240614	174000	117043018	1898	1898	1898	1898	0
104	20240614	173900	117043018	1898	1898	1898	1898	0
105	20240614	173800	117043018	1898	1898	1898	1898	0
106	20240614	173700	117043018	1898	1898	1898	1898	0
107	20240614	173600	117043018	1898	1898	1898	1898	0
108	20240614	173500	117043018	1898	1898	1898	1898	0
109	20240614	173400	117043018	1898	1898	1898	1898	0
110	20240614	173300	117043018	1898	1898	1898	1898	0
111	20240614	173200	117043018	1898	1898	1898	1898	0
112	20240614	173100	117043018	1898	1898	1898	1898	0
113	20240614	173000	117043018	1898	1898	1898	1898	0
114	20240614	172900	117043018	1898	1898	1898	1898	0
115	20240614	172800	117043018	1898	1898	1898	1898	0
116	20240614	172700	117043018	1898	1898	1898	1898	0
117	20240614	172600	117043018	1898	1898	1898	1898	0
118	20240614	172500	117043018	1898	1898	1898	1898	0
119	20240614	172400	117043018	1898	1898	1898	1898	0
120	20240614	172300	117043018	1898	1898	1898	1898	0
121	20240614	172200	117043018	1898	1898	1898	1898	0
122	20240614	172100	117043018	1898	1898	1898	1898	1436
123	20240614	172000	117043018	1898	1898	1898	1898	0
124	20240614	171900	117043018	1898	1898	1898	1898	0
125	20240614	171800	117043018	1898	1898	1898	1898	0
126	20240614	171700	117043018	1898	1898	1898	1898	0
127	20240614	171600	117043018	1898	1898	1898	1898	0
128	20240614	171500	117043018	1898	1898	1898	1898	0
129	20240614	171400	117043018	1898	1898	1898	1898	0
130	20240614	171300	117043018	1898	1898	1898	1898	0
131	20240614	171200	117043018	1898	1898	1898	1898	0
132	20240614	171100	117043018	1898	1898	1898	1898	0
133	20240614	171000	117043018	1898	1898	1898	1898	0
134	20240614	170900	117043018	1898	1898	1898	1898	0
135	20240614	170800	117043018	1898	1898	1898	1898	0
136	20240614	170700	117043018	1898	1898	1898	1898	0
137	20240614	170600	117043018	1898	1898	1898	1898	0
138	20240614	170500	117043018	1898	1898	1898	1898	0
139	20240614	170400	117043018	1898	1898	1898	1898	0
140	20240614	170300	117043018	1898	1898	1898	1898	0
141	20240614	170200	117043018	1898	1898	1898	1898	0
142	20240614	170100	117043018	1898	1898	1898	1898	0
143	20240614	170000	117043018	1898	1898	1898	1898	0
144	20240614	165900	117043018	1898	1898	1898	1898	0
145	20240614	165800	117043018	1898	1898	1898	1898	0
146	20240614	165700	117043018	1898	1898	1898	1898	0
147	20240614	165600	117043018	1898	1898	1898	1898	0
148	20240614	165500	117043018	1898	1898	1898	1898	0
149	20240614	165400	117043018	1898	1898	1898	1898	0
150	20240614	165300	117043018	1898	1898	1898	1898	0
151	20240614	165200	117043018	1898	1898	1898	1898	0
152	20240614	165100	117043018	1898	1898	1898	1898	1436
153	20240614	165000	117043018	1898	1898	1898	1898	0
154	20240614	164900	117043018	1898	1898	1898	1898	0
155	20240614	164800	117043018	1898	1898	1898	1898	0
156	20240614	164700	117043018	1898	1898	1898	1898	0
157	20240614	164600	117043018	1898	1898	1898	1898	0
158	20240614	164500	117043018	1898	1898	1898	1898	0
159	20240614	164400	117043018	1898	1898	1898	1898	0
160	20240614	164300	117043018	1898	1898	1898	1898	0
161	20240614	164200	117043018	1898	1898	1898	1898	0
162	20240614	164100	117043018	1898	1898	1898	1898	0
163	20240614	164000	117043018	1898	1898	1898	1898	0
164	20240614	163900	117043018	1898	1898	1898	1898	0
165	20240614	163800	117043018	1898	1898	1898	1898	0
166	20240614	163700	117043018	1898	1898	1898	1898	0
167	20240614	163600	117043018	1898	1898	1898	1898	0
168	20240614	163500	117043018	1898	1898	1898	1898	0
169	20240614	163400	117043018	1898	1898	1898	1898	0
170	20240614	163300	117043018	1898	1898	1898	1898	0
171	20240614	163200	117043018	1898	1898	1898	1898	0
172	20240614	163100	117043018	1898	1898	1898	1898	0
173	20240614	163000	117043018	1898	1898	1898	1898	0
174	20240614	162900	117043018	1898	1898	1898	1898	0
175	20240614	162800	117043018	1898	1898	1898	1898	0
176	20240614	162700	117043018	1898	1898	1898	1898	0
177	20240614	162600	117043018	1898	1898	1898	1898	0
178	20240614	162500	117043018	1898	1898	1898	1898	0
179	20240614	162400	117043018	1898	1898	1898	1898	0
180	20240614	162300	117043018	1898	1898	1898	1898	0
181	20240614	162200	117043018	1898	1898	1898	1898	0
182	20240614	162100	117043018	1898	1898	1898	1898	1436
183	20240614	162000	117043018	1898	1898	1898	1898	0
184	20240614	161900	117043018	1898	1898	1898	1898	0
185	20240614	161800	117043018	1898	1898	1898	1898	0
186	20240614	161700	117043018	1898	1898	1898	1898	0
187	20240614	161600	117043018	1898	1898	1898	1898	0
188	20240614	161500	117043018	1898	1898	1898	1898	0
189	20240614	161400	117043018	1898	1898	1898	1898	0
190	20240614	161300	117043018	1898	1898	1898	1898	0
191	20240614	161200	117043018	1898	1898	1898	1898	0
192	20240614	161100	117043018	1898	1898	1898	1898	0
193	20240614	161000	117043018	1898	1898	1898	1898	0
194	20240614	160900	117043018	1898	1898	1898	1898	0
195	20240614	160800	117043018	1898	1898	1898	1898	0
196	20240614	160700	117043018	1898	1898	1898	1898	0
197	20240614	160600	117043018	1898	1898	1898	1898	0
198	20240614	160500	117043018	1898	1898	1898	1898	0
199	20240614	160400	117043018	1898	1898	1898	1898	0
200	20240614	160300	117043018	1898	1898	1898	1898	0
201	20240614	160200	117043018	1898	1898	1898	1898	0
202	20240614	160100	117043018	1898	1898	1898	1898	0
203	20240614	160000	117043018	1898	1898	1898	1898	0
204	20240614	155900	117043018	1898	1898	1898	1898	0
205	20240614	155800	117043018	1898	1898	1898	1898	0
206	20240614	155700	117043018	1898	1898	1898	1898	0
207	20240614	155600	117043018	1898	1898	1898	1898	0
208	20240614	155500	117043018	1898	1898	1898	1898	0
209	20240614	155400	117043018	1898	1898	1898	1898	0
210	20240614	155300	117043018	1898	1898	1898	1898	0
211	20240614	155200	117043018	1898	1898	1898	1898	0
212	20240614	155100	117043018	1898	1898	1898	1898	1436
213	20240614	155000	117043018	1898	1898	1898	1898	0
214	20240614	154900	117043018	1898	1898	1898	1898	0
215	20240614	154800	117043018	1898	1898	1898	1898	0
216	20240614	154700	117043018	1898	1898	1898	1898	0
217	20240614	154600	117043018	1898	1898	1898	1898	0
218	20240614	154500	117043018	1898	1898	1898	1898	0
219	20240614	154400	117043018	1898	1898	1898	1898	0
220	20240614	154300	117043018	1898	1898	1898	1898	0
221	20240614	154200	117043018	1898	1898	1898	1898	0
222	20240614	154100	117043018	1898	1898	1898	1898	0
223	20240614	154000	117043018	1898	1898	1898	1898	0
224	20240614	153900	117043018	1898	1898	1898	1898	0
225	20240614	153800	117043018	1898	1898	1898	1898	0
226	20240614	153700	117043018	1898	1898	1898	1898	0
227	20240614	153600	117043018	1898	1898	1898	1898	0
228	20240614	153500	117043018	1898	1898	1898	1898	0
229	20240614	153400	117043018	1898	1898	1898	1898	0
230	20240614	153300	117043018	1898	1898	1898	1898	0
231	20240614	153200	117043018	1898	1898	1898	1898	0
232	20240614	153100	117043018	1898	1898	1898	1898	0
233	20240614	153000	117043018	1898	1898	1898	1898	1436
234	20240614	152900	114317490	1897	1897	1897	1897	0
235	20240614	152800	114317490	1897	1897	1897	1897	0
236	20240614	152700	114317490	1897	1897	1897	1897	0
237	20240614	152600	114317490	1897	1897	1897	1897	0
238	20240614	152500	114317490	1897	1897	1897	1897	0
239	20240614	152400	114317490	1897	1897	1897	1897	0
240	20240614	152300	114317490	1897	1897	1897	1897	0
241	20240614	152200	114317490	1897	1897	1897	1897	0
242	20240614	152100	114317490	1897	1897	1897	1897	0
243	20240614	152000	114317490	1897	1897	1897	1897	0
244	20240614	151900	114317490	1897	1897	1897	1897	0
245	20240614	151800	114317490	1897	1897	1897	1897	0
246	20240614	151700	114317490	1897	1897	1897	1897	0
247	20240614	151600	114317490	1897	1898	1898	1897	47
248	20240614	151500	114228323	1898	1898	1898	1898	0
249	20240614	151400	114228323	1898	1898	1898	1898	0
250	20240614	151300	114228323	1898	1898	1898	1898	26
251	20240614	151200	114178975	1898	1898	1898	1898	0
252	20240614	151100	114178975	1898	1898	1898	1898	0
253	20240614	151000	114178975	1898	1898	1898	1898	0
254	20240614	150900	114178975	1898	1898	1898	1898	0
255	20240614	150800	114178975	1898	1900	1900	1898	625
256	20240614	150700	112991724	1898	1898	1898	1898	372
257	20240614	150600	112285668	1899	1899	1899	1899	297
258	20240614	150500	111721665	1904	1904	1904	1904	0
259	20240614	150400	111721665	1904	1904	1904	1904	0
260	20240614	150300	111721665	1904	1904	1904	1904	0
261	20240614	150200	111721665	1904	1904	1904	1904	0
262	20240614	150100	111721665	1904	1904	1904	1904	0
263	20240614	150000	111721665	1904	1904	1904	1904	0
264	20240614	145900	111721665	1904	1904	1904	1904	0
265	20240614	145800	111721665	1904	1904	1904	1904	0
266	20240614	145700	111721665	1904	1904	1904	1904	3
267	20240614	145600	111715953	1903	1903	1903	1903	0
268	20240614	145500	111715953	1903	1903	1903	1903	0
269	20240614	145400	111715953	1903	1903	1903	1903	0
270	20240614	145300	111715953	1903	1903	1903	1903	0
271	20240614	145200	111715953	1903	1903	1903	1903	0
272	20240614	145100	111715953	1903	1903	1903	1903	1
273	20240614	145000	111714050	1903	1903	1903	1903	0
274	20240614	144900	111714050	1903	1903	1903	1903	0
275	20240614	144800	111714050	1903	1903	1903	1903	0
276	20240614	144700	111714050	1903	1898	1903	1898	2
277	20240614	144600	111710249	1898	1898	1898	1898	0
278	20240614	144500	111710249	1898	1898	1898	1898	0
279	20240614	144400	111710249	1898	1898	1898	1898	34
280	20240614	144300	111645717	1898	1903	1903	1898	384
281	20240614	144200	110916735	1902	1902	1902	1902	0
282	20240614	144100	110916735	1902	1902	1902	1902	0
283	20240614	144000	110916735	1902	1902	1902	1902	0
284	20240614	143900	110916735	1902	1902	1902	1902	0
285	20240614	143800	110916735	1902	1902	1902	1902	0
286	20240614	143700	110916735	1902	1902	1902	1902	0
287	20240614	143600	110916735	1902	1902	1902	1902	0
288	20240614	143500	110916735	1902	1902	1902	1902	600
289	20240614	143400	109775535	1902	1902	1902	1902	0
290	20240614	143300	109775535	1902	1902	1902	1902	0
291	20240614	143200	109775535	1902	1902	1902	1902	0
292	20240614	143100	109775535	1902	1902	1902	1902	0
293	20240614	143000	109775535	1902	1902	1902	1902	0
294	20240614	142900	109775535	1902	1902	1902	1902	0
295	20240614	142800	109775535	1902	1902	1902	1902	41
296	20240614	142700	109697553	1902	1902	1902	1902	0
297	20240614	142600	109697553	1902	1902	1902	1902	0
298	20240614	142500	109697553	1902	1902	1902	1902	0
299	20240614	142400	109697553	1902	1902	1902	1902	0
300	20240614	142300	109697553	1902	1902	1902	1902	0
301	20240614	142200	109697553	1902	1902	1902	1902	0
302	20240614	142100	109697553	1902	1902	1902	1902	0
303	20240614	142000	109697553	1902	1902	1902	1902	0
304	20240614	141900	109697553	1902	1898	1902	1898	2
305	20240614	141800	109693753	1898	1898	1898	1898	0
306	20240614	141700	109693753	1898	1898	1898	1898	0
307	20240614	141600	109693753	1898	1898	1898	1898	0
308	20240614	141500	109693753	1898	1898	1898	1898	1
309	20240614	141400	109691855	1902	1902	1902	1902	0
310	20240614	141300	109691855	1902	1902	1902	1902	10
311	20240614	141200	109672835	1898	1898	1898	1898	0
312	20240614	141100	109672835	1898	1898	1898	1898	0
313	20240614	141000	109672835	1898	1898	1898	1898	0
314	20240614	140900	109672835	1898	1898	1898	1898	0
315	20240614	140800	109672835	1898	1898	1898	1898	0
316	20240614	140700	109672835	1898	1898	1898	1898	1300
317	20240614	140600	107205435	1899	1899	1899	1899	0
318	20240614	140500	107205435	1899	1900	1900	1899	76
319	20240614	140400	107061094	1900	1900	1900	1900	0
320	20240614	140300	107061094	1900	1900	1900	1900	0
321	20240614	140200	107061094	1900	1900	1900	1900	0
322	20240614	140100	107061094	1900	1900	1900	1900	0
323	20240614	140000	107061094	1900	1900	1900	1900	0
324	20240614	135900	107061094	1900	1900	1900	1900	0
325	20240614	135800	107061094	1900	1900	1900	1900	0
326	20240614	135700	107061094	1900	1900	1900	1900	0
327	20240614	135600	107061094	1900	1900	1900	1900	0
328	20240614	135500	107061094	1900	1900	1900	1900	0
329	20240614	135400	107061094	1900	1900	1900	1900	0
330	20240614	135300	107061094	1900	1900	1900	1900	0
331	20240614	135200	107061094	1900	1900	1900	1900	0
332	20240614	135100	107061094	1900	1900	1900	1900	168
333	20240614	135000	106741894	1898	1898	1898	1898	0
334	20240614	134900	106741894	1898	1898	1898	1898	300
335	20240614	134800	106172494	1900	1900	1900	1900	0
336	20240614	134700	106172494	1900	1900	1900	1900	9
337	20240614	134600	106155394	1900	1899	1900	1899	1033
338	20240614	134500	104193324	1899	1899	1899	1899	0
339	20240614	134400	104193324	1899	1899	1899	1899	0
340	20240614	134300	104193324	1899	1899	1899	1899	1
341	20240614	134200	104191425	1899	1899	1899	1899	0
342	20240614	134100	104191425	1899	1899	1899	1899	0
343	20240614	134000	104191425	1899	1899	1899	1899	0
344	20240614	133900	104191425	1899	1899	1899	1899	0
345	20240614	133800	104191425	1899	1899	1899	1899	0
346	20240614	133700	104191425	1899	1899	1899	1899	1
347	20240614	133600	104189526	1899	1899	1899	1899	550
348	20240614	133500	103145076	1900	1900	1900	1900	0
349	20240614	133400	103145076	1900	1900	1900	1900	0
350	20240614	133300	103145076	1900	1900	1900	1900	0
351	20240614	133200	103145076	1900	1900	1900	1900	0
352	20240614	133100	103145076	1900	1900	1900	1900	0
353	20240614	133000	103145076	1900	1900	1900	1900	0
354	20240614	132900	103145076	1900	1900	1900	1900	0
355	20240614	132800	103145076	1900	1900	1900	1900	1
356	20240614	132700	103143176	1900	1900	1900	1900	0
357	20240614	132600	103143176	1900	1900	1900	1900	269
358	20240614	132500	102632076	1899	1899	1899	1899	0
359	20240614	132400	102632076	1899	1899	1899	1899	0
360	20240614	132300	102632076	1899	1899	1899	1899	0
361	20240614	132200	102632076	1899	1899	1899	1899	0
362	20240614	132100	102632076	1899	1899	1899	1899	0
363	20240614	132000	102632076	1899	1899	1899	1899	0
364	20240614	131900	102632076	1899	1899	1899	1899	0
365	20240614	131800	102632076	1899	1899	1899	1899	0
366	20240614	131700	102632076	1899	1899	1899	1899	0
367	20240614	131600	102632076	1899	1899	1899	1899	0
368	20240614	131500	102632076	1899	1899	1899	1899	0
369	20240614	131400	102632076	1899	1899	1899	1899	0
370	20240614	131300	102632076	1899	1899	1899	1899	352
371	20240614	131200	101963628	1900	1900	1900	1900	0
372	20240614	131100	101963628	1900	1900	1900	1900	0
373	20240614	131000	101963628	1900	1900	1900	1900	0
374	20240614	130900	101963628	1900	1900	1900	1900	1
375	20240614	130800	101961728	1899	1899	1899	1899	0
376	20240614	130700	101961728	1899	1899	1899	1899	0
377	20240614	130600	101961728	1899	1899	1899	1899	0
378	20240614	130500	101961728	1899	1899	1899	1899	0
379	20240614	130400	101961728	1899	1899	1899	1899	0
380	20240614	130300	101961728	1899	1899	1899	1899	0
381	20240614	130200	101961728	1899	1899	1899	1899	0
382	20240614	130100	101961728	1899	1899	1899	1899	0
383	20240614	130000	101961728	1899	1899	1899	1899	0
384	20240614	125900	101961728	1899	1899	1899	1899	0
385	20240614	125800	101961728	1899	1899	1899	1899	0
386	20240614	125700	101961728	1899	1899	1899	1899	0
387	20240614	125600	101961728	1899	1899	1899	1899	0
388	20240614	125500	101961728	1899	1899	1899	1899	0
389	20240614	125400	101961728	1899	1899	1899	1899	0
390	20240614	125300	101961728	1899	1900	1900	1899	1851
391	20240614	125200	98444891	1905	1905	1905	1905	0
392	20240614	125100	98444891	1905	1905	1905	1905	2
393	20240614	125000	98441081	1905	1905	1905	1905	0
394	20240614	124900	98441081	1905	1905	1905	1905	0
395	20240614	124800	98441081	1905	1905	1905	1905	0
396	20240614	124700	98441081	1905	1905	1905	1905	0
397	20240614	124600	98441081	1905	1905	1905	1905	2
398	20240614	124500	98437271	1906	1906	1906	1906	0
399	20240614	124400	98437271	1906	1906	1906	1906	0
400	20240614	124300	98437271	1906	1906	1906	1906	1
401	20240614	124200	98435365	1901	1901	1901	1901	447
402	20240614	124100	97585618	1902	1902	1902	1902	0
403	20240614	124000	97585618	1902	1902	1902	1902	0
404	20240614	123900	97585618	1902	1902	1902	1902	0
405	20240614	123800	97585618	1902	1902	1902	1902	0
406	20240614	123700	97585618	1902	1902	1902	1902	0
407	20240614	123600	97585618	1902	1902	1902	1902	0
408	20240614	123500	97585618	1902	1902	1902	1902	0
409	20240614	123400	97585618	1902	1902	1902	1902	0
410	20240614	123300	97585618	1902	1902	1902	1902	0
411	20240614	123200	97585618	1902	1902	1902	1902	0
412	20240614	123100	97585618	1902	1902	1902	1902	0
413	20240614	123000	97585618	1902	1902	1902	1902	0
414	20240614	122900	97585618	1902	1902	1902	1902	0
415	20240614	122800	97585618	1902	1902	1902	1902	0
416	20240614	122700	97585618	1902	1902	1902	1902	0
417	20240614	122600	97585618	1902	1902	1902	1902	0
418	20240614	122500	97585618	1902	1902	1902	1902	105
419	20240614	122400	97385908	1902	1902	1902	1902	3
420	20240614	122300	97380202	1902	1902	1902	1902	0
421	20240614	122200	97380202	1902	1902	1902	1902	0
422	20240614	122100	97380202	1902	1902	1902	1902	27
423	20240614	122000	97328848	1902	1902	1902	1902	0
424	20240614	121900	97328848	1902	1902	1902	1902	0
425	20240614	121800	97328848	1902	1902	1902	1902	0
426	20240614	121700	97328848	1902	1902	1902	1902	0
427	20240614	121600	97328848	1902	1902	1902	1902	0
428	20240614	121500	97328848	1902	1902	1902	1902	0
429	20240614	121400	97328848	1902	1902	1902	1902	0
430	20240614	121300	97328848	1902	1906	1906	1902	49
431	20240614	121200	97235565	1906	1906	1906	1906	0
432	20240614	121100	97235565	1906	1906	1906	1906	0
433	20240614	121000	97235565	1906	1906	1906	1906	0
434	20240614	120900	97235565	1906	1906	1906	1906	0
435	20240614	120800	97235565	1906	1906	1906	1906	0
436	20240614	120700	97235565	1906	1906	1906	1906	0
437	20240614	120600	97235565	1906	1906	1906	1906	0
438	20240614	120500	97235565	1906	1906	1906	1906	0
439	20240614	120400	97235565	1906	1906	1906	1906	0
440	20240614	120300	97235565	1906	1906	1906	1906	20
441	20240614	120200	97197445	1906	1906	1906	1906	0
442	20240614	120100	97197445	1906	1906	1906	1906	0
443	20240614	120000	97197445	1906	1906	1906	1906	0
444	20240614	115900	97197445	1906	1906	1906	1906	0
445	20240614	115800	97197445	1906	1906	1906	1906	1
446	20240614	115700	97195539	1903	1903	1903	1903	0
447	20240614	115600	97195539	1903	1903	1903	1903	0
448	20240614	115500	97195539	1903	1903	1903	1903	0
449	20240614	115400	97195539	1903	1903	1903	1903	2
450	20240614	115300	97191733	1906	1906	1906	1906	52
451	20240614	115200	97092621	1906	1906	1906	1906	0
452	20240614	115100	97092621	1906	1906	1906	1906	0
453	20240614	115000	97092621	1906	1906	1906	1906	0
454	20240614	114900	97092621	1906	1906	1906	1906	0
455	20240614	114800	97092621	1906	1906	1906	1906	0
456	20240614	114700	97092621	1906	1905	1906	1905	2000
457	20240614	114600	93280639	1905	1905	1905	1905	0
458	20240614	114500	93280639	1905	1905	1905	1905	0
459	20240614	114400	93280639	1905	1905	1905	1905	0
460	20240614	114300	93280639	1905	1905	1905	1905	0
461	20240614	114200	93280639	1905	1905	1905	1905	0
462	20240614	114100	93280639	1905	1905	1905	1905	0
463	20240614	114000	93280639	1905	1905	1905	1905	0
464	20240614	113900	93280639	1905	1905	1905	1905	0
465	20240614	113800	93280639	1905	1905	1905	1905	0
466	20240614	113700	93280639	1905	1905	1905	1905	0
467	20240614	113600	93280639	1905	1905	1905	1905	2
468	20240614	113500	93276829	1905	1905	1905	1905	0
469	20240614	113400	93276829	1905	1905	1905	1905	0
470	20240614	113300	93276829	1905	1905	1905	1905	0
471	20240614	113200	93276829	1905	1905	1905	1905	0
472	20240614	113100	93276829	1905	1905	1905	1905	0
473	20240614	113000	93276829	1905	1905	1905	1905	1
474	20240614	112900	93274924	1902	1902	1902	1902	0
475	20240614	112800	93274924	1902	1902	1902	1902	0
476	20240614	112700	93274924	1902	1902	1902	1902	200
477	20240614	112600	92894524	1900	1900	1900	1900	0
478	20240614	112500	92894524	1900	1900	1900	1900	0
479	20240614	112400	92894524	1900	1900	1900	1900	0
480	20240614	112300	92894524	1900	1900	1900	1900	0
481	20240614	112200	92894524	1900	1900	1900	1900	0
482	20240614	112100	92894524	1900	1900	1900	1900	0
483	20240614	112000	92894524	1900	1900	1900	1900	0
484	20240614	111900	92894524	1900	1900	1900	1900	0
485	20240614	111800	92894524	1900	1900	1900	1900	80
486	20240614	111700	92742524	1900	1900	1900	1900	30
487	20240614	111600	92685524	1900	1900	1900	1900	0
488	20240614	111500	92685524	1900	1900	1900	1900	0
489	20240614	111400	92685524	1900	1900	1900	1900	0
490	20240614	111300	92685524	1900	1900	1900	1900	0
491	20240614	111200	92685524	1900	1900	1900	1900	0
492	20240614	111100	92685524	1900	1900	1900	1900	0
493	20240614	111000	92685524	1900	1900	1900	1900	1
494	20240614	110900	92683624	1899	1899	1899	1899	0
495	20240614	110800	92683624	1899	1899	1899	1899	0
496	20240614	110700	92683624	1899	1899	1899	1899	0
497	20240614	110600	92683624	1899	1899	1899	1899	0
498	20240614	110500	92683624	1899	1900	1900	1899	3491
499	20240614	110400	86051345	1900	1900	1900	1900	0
500	20240614	110300	86051345	1900	1900	1900	1900	0
501	20240614	110200	86051345	1900	1900	1900	1900	0
502	20240614	110100	86051345	1900	1900	1900	1900	0
503	20240614	110000	86051345	1900	1900	1900	1900	0
504	20240614	105900	86051345	1900	1900	1900	1900	0
505	20240614	105800	86051345	1900	1900	1900	1900	0
506	20240614	105700	86051345	1900	1900	1900	1900	0
507	20240614	105600	86051345	1900	1900	1900	1900	0
508	20240614	105500	86051345	1900	1900	1900	1900	0
509	20240614	105400	86051345	1900	1900	1900	1900	0
510	20240614	105300	86051345	1900	1901	1901	1900	1357
511	20240614	105200	83473037	1900	1900	1900	1900	150
512	20240614	105100	83188037	1900	1901	1901	1900	300
513	20240614	105000	82617807	1901	1901	1901	1901	0
514	20240614	104900	82617807	1901	1901	1901	1901	0
515	20240614	104800	82617807	1901	1901	1901	1901	0
516	20240614	104700	82617807	1901	1901	1901	1901	0
517	20240614	104600	82617807	1901	1901	1901	1901	0
518	20240614	104500	82617807	1901	1901	1901	1901	1
519	20240614	104400	82615906	1900	1900	1900	1900	0
520	20240614	104300	82615906	1900	1900	1900	1900	0
521	20240614	104200	82615906	1900	1900	1900	1900	0
522	20240614	104100	82615906	1900	1900	1900	1900	0
523	20240614	104000	82615906	1900	1900	1900	1900	0
524	20240614	103900	82615906	1900	1900	1900	1900	0
525	20240614	103800	82615906	1900	1900	1900	1900	306
526	20240614	103700	82034506	1901	1901	1901	1901	500
527	20240614	103600	81084006	1902	1902	1902	1902	0
528	20240614	103500	81084006	1902	1902	1902	1902	0
529	20240614	103400	81084006	1902	1902	1902	1902	2
530	20240614	103300	81080202	1911	1911	1911	1911	0
531	20240614	103200	81080202	1911	1911	1911	1911	0
532	20240614	103100	81080202	1911	1911	1911	1911	0
533	20240614	103000	81080202	1911	1911	1911	1911	1
534	20240614	102900	81078291	1902	1902	1902	1902	0
535	20240614	102800	81078291	1902	1902	1902	1902	1
536	20240614	102700	81076389	1901	1901	1901	1901	0
537	20240614	102600	81076389	1901	1901	1901	1901	0
538	20240614	102500	81076389	1901	1902	1902	1901	752
539	20240614	102400	79646192	1911	1911	1911	1911	0
540	20240614	102300	79646192	1911	1911	1911	1911	0
541	20240614	102200	79646192	1911	1911	1911	1911	0
542	20240614	102100	79646192	1911	1911	1911	1911	1
543	20240614	102000	79644281	1911	1911	1911	1911	101
544	20240614	101900	79451270	1911	1911	1911	1911	10
545	20240614	101800	79432160	1911	1911	1911	1911	0
546	20240614	101700	79432160	1911	1911	1911	1911	7
547	20240614	101600	79418783	1911	1911	1911	1911	25
548	20240614	101500	79371008	1911	1911	1911	1911	1
549	20240614	101400	79369097	1901	1901	1901	1901	0
550	20240614	101300	79369097	1901	1913	1913	1901	802
551	20240614	101200	77844471	1914	1910	1914	1910	50
552	20240614	101100	77748945	1910	1910	1910	1910	1
553	20240614	101000	77747035	1901	1901	1901	1901	0
554	20240614	100900	77747035	1901	1902	1902	1901	1002
555	20240614	100800	75842231	1902	1902	1902	1902	31
556	20240614	100700	75783269	1910	1910	1910	1910	4
557	20240614	100600	75775629	1910	1910	1910	1910	12
558	20240614	100500	75752709	1910	1910	1910	1910	0
559	20240614	100400	75752709	1910	1910	1910	1910	1
560	20240614	100300	75750799	1910	1910	1910	1910	2
561	20240614	100200	75746979	1910	1910	1910	1910	0
562	20240614	100100	75746979	1910	1910	1910	1910	1
563	20240614	100000	75745069	1910	1910	1910	1910	1
564	20240614	095900	75743159	1910	1910	1910	1910	1
565	20240614	095800	75741249	1910	1910	1910	1910	0
566	20240614	095700	75741249	1910	1910	1910	1910	1
567	20240614	095600	75739339	1910	1910	1910	1910	15
568	20240614	095500	75710689	1909	1910	1910	1909	1571
569	20240614	095400	72711649	1910	1910	1910	1910	0
570	20240614	095300	72711649	1910	1910	1910	1910	0
571	20240614	095200	72711649	1910	1910	1910	1910	1
572	20240614	095100	72709739	1910	1910	1910	1910	0
573	20240614	095000	72709739	1910	1910	1910	1910	2
574	20240614	094900	72705919	1901	1901	1901	1901	1452
575	20240614	094800	69945667	1902	1901	1902	1901	15
576	20240614	094700	69917151	1902	1902	1902	1902	0
577	20240614	094600	69917151	1902	1902	1902	1902	1
578	20240614	094500	69915249	1902	1902	1902	1902	30
579	20240614	094400	69858189	1905	1905	1905	1905	50
580	20240614	094300	69762939	1905	1905	1905	1905	0
581	20240614	094200	69762939	1905	1905	1905	1905	0
582	20240614	094100	69762939	1905	1905	1905	1905	0
583	20240614	094000	69762939	1905	1905	1905	1905	0
584	20240614	093900	69762939	1905	1905	1905	1905	0
585	20240614	093800	69762939	1905	1905	1905	1905	0
586	20240614	093700	69762939	1905	1905	1905	1905	0
587	20240614	093600	69762939	1905	1905	1905	1905	20
588	20240614	093500	69724839	1900	1902	1902	1900	1150
589	20240614	093400	67539229	1900	1900	1900	1900	0
590	20240614	093300	67539229	1900	1900	1900	1900	0
591	20240614	093200	67539229	1900	1900	1900	1900	0
592	20240614	093100	67539229	1900	1900	1900	1900	0
593	20240614	093000	67539229	1900	1900	1900	1900	0
594	20240614	092900	67539229	1900	1900	1900	1900	0
595	20240614	092800	67539229	1900	1900	1900	1900	0
596	20240614	092700	67539229	1900	1900	1900	1900	0
597	20240614	092600	67539229	1900	1900	1900	1900	80
598	20240614	092500	67387229	1901	1901	1901	1901	641
599	20240614	092400	66168688	1901	1902	1902	1901	714
600	20240614	092300	64811262	1914	1914	1914	1914	0
601	20240614	092200	64811262	1914	1914	1914	1914	0
602	20240614	092100	64811262	1914	1914	1914	1914	0
603	20240614	092000	64811262	1914	1913	1914	1913	47
604	20240614	091900	64721346	1914	1914	1914	1914	0
605	20240614	091800	64721346	1914	1914	1914	1914	40
606	20240614	091700	64644786	1901	1901	1901	1901	0
607	20240614	091600	64644786	1901	1901	1907	1901	2892
608	20240614	091500	59147079	1901	1903	1903	1901	3363
609	20240614	091400	52751949	1902	1902	1902	1902	5
610	20240614	091300	52742439	1902	1902	1902	1902	40
611	20240614	091200	52666359	1902	1902	1902	1902	5
612	20240614	091100	52656849	1903	1903	1903	1903	0
613	20240614	091000	52656849	1903	1902	1903	1892	17775
614	20240614	090900	18886578	1903	1908	1908	1903	4063
615	20240614	090800	11148350	1909	1909	1909	1909	0
616	20240614	090700	11148350	1909	1909	1910	1909	1103
617	20240614	090600	9042722	1909	1909	1909	1909	0
618	20240614	090500	9042722	1909	1909	1909	1909	0
619	20240614	090400	9042722	1909	1909	1909	1909	0
620	20240614	090300	9042722	1909	1911	1911	1909	2220
621	20240614	090200	4802248	1908	1908	1908	1908	0
622	20240614	090100	4802248	1908	1912	1912	1908	602
623	20240614	090000	3653584	1914	1918	1918	1914	1905