KissMeData/001380/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	183400	151088331	1892	1892	1892	1892	1735
3	20240613	183300	151088331	1892	1892	1892	1892	0
4	20240613	183200	151088331	1892	1892	1892	1892	0
5	20240613	183100	151088331	1892	1892	1892	1892	0
6	20240613	183000	151088331	1892	1892	1892	1892	0
7	20240613	182900	151088331	1892	1892	1892	1892	0
8	20240613	182800	151088331	1892	1892	1892	1892	0
9	20240613	182700	151088331	1892	1892	1892	1892	0
10	20240613	182600	151088331	1892	1892	1892	1892	0
11	20240613	182500	151088331	1892	1892	1892	1892	0
12	20240613	182400	151088331	1892	1892	1892	1892	0
13	20240613	182300	151088331	1892	1892	1892	1892	0
14	20240613	182200	151088331	1892	1892	1892	1892	0
15	20240613	182100	151088331	1892	1892	1892	1892	0
16	20240613	182000	151088331	1892	1892	1892	1892	0
17	20240613	181900	151088331	1892	1892	1892	1892	0
18	20240613	181800	151088331	1892	1892	1892	1892	0
19	20240613	181700	151088331	1892	1892	1892	1892	0
20	20240613	181600	151088331	1892	1892	1892	1892	0
21	20240613	181500	151088331	1892	1892	1892	1892	0
22	20240613	181400	151088331	1892	1892	1892	1892	0
23	20240613	181300	151088331	1892	1892	1892	1892	0
24	20240613	181200	151088331	1892	1892	1892	1892	0
25	20240613	181100	151088331	1892	1892	1892	1892	0
26	20240613	181000	151088331	1892	1892	1892	1892	0
27	20240613	180900	151088331	1892	1892	1892	1892	0
28	20240613	180800	151088331	1892	1892	1892	1892	0
29	20240613	180700	151088331	1892	1892	1892	1892	0
30	20240613	180600	151088331	1892	1892	1892	1892	0
31	20240613	180500	151088331	1892	1892	1892	1892	0
32	20240613	180400	151088331	1892	1892	1892	1892	1735
33	20240613	180300	151088331	1892	1892	1892	1892	0
34	20240613	180200	151088331	1892	1892	1892	1892	0
35	20240613	180100	151088331	1892	1892	1892	1892	0
36	20240613	180000	151088331	1892	1892	1892	1892	0
37	20240613	175900	151088331	1892	1892	1892	1892	0
38	20240613	175800	151088331	1892	1892	1892	1892	0
39	20240613	175700	151088331	1892	1892	1892	1892	0
40	20240613	175600	151088331	1892	1892	1892	1892	0
41	20240613	175500	151088331	1892	1892	1892	1892	0
42	20240613	175400	151088331	1892	1892	1892	1892	0
43	20240613	175300	151088331	1892	1892	1892	1892	0
44	20240613	175200	151088331	1892	1892	1892	1892	0
45	20240613	175100	151088331	1892	1892	1892	1892	0
46	20240613	175000	151088331	1892	1892	1892	1892	0
47	20240613	174900	151088331	1892	1892	1892	1892	0
48	20240613	174800	151088331	1892	1892	1892	1892	0
49	20240613	174700	151088331	1892	1892	1892	1892	0
50	20240613	174600	151088331	1892	1892	1892	1892	0
51	20240613	174500	151088331	1892	1892	1892	1892	0
52	20240613	174400	151088331	1892	1892	1892	1892	0
53	20240613	174300	151088331	1892	1892	1892	1892	0
54	20240613	174200	151088331	1892	1892	1892	1892	0
55	20240613	174100	151088331	1892	1892	1892	1892	0
56	20240613	174000	151088331	1892	1892	1892	1892	0
57	20240613	173900	151088331	1892	1892	1892	1892	0
58	20240613	173800	151088331	1892	1892	1892	1892	0
59	20240613	173700	151088331	1892	1892	1892	1892	0
60	20240613	173600	151088331	1892	1892	1892	1892	0
61	20240613	173500	151088331	1892	1892	1892	1892	0
62	20240613	173400	151088331	1892	1892	1892	1892	1735
63	20240613	173300	151088331	1892	1892	1892	1892	0
64	20240613	173200	151088331	1892	1892	1892	1892	0
65	20240613	173100	151088331	1892	1892	1892	1892	0
66	20240613	173000	151088331	1892	1892	1892	1892	0
67	20240613	172900	151088331	1892	1892	1892	1892	0
68	20240613	172800	151088331	1892	1892	1892	1892	0
69	20240613	172700	151088331	1892	1892	1892	1892	0
70	20240613	172600	151088331	1892	1892	1892	1892	0
71	20240613	172500	151088331	1892	1892	1892	1892	0
72	20240613	172400	151088331	1892	1892	1892	1892	0
73	20240613	172300	151088331	1892	1892	1892	1892	0
74	20240613	172200	151088331	1892	1892	1892	1892	0
75	20240613	172100	151088331	1892	1892	1892	1892	0
76	20240613	172000	151088331	1892	1892	1892	1892	0
77	20240613	171900	151088331	1892	1892	1892	1892	0
78	20240613	171800	151088331	1892	1892	1892	1892	0
79	20240613	171700	151088331	1892	1892	1892	1892	0
80	20240613	171600	151088331	1892	1892	1892	1892	0
81	20240613	171500	151088331	1892	1892	1892	1892	0
82	20240613	171400	151088331	1892	1892	1892	1892	0
83	20240613	171300	151088331	1892	1892	1892	1892	0
84	20240613	171200	151088331	1892	1892	1892	1892	0
85	20240613	171100	151088331	1892	1892	1892	1892	0
86	20240613	171000	151088331	1892	1892	1892	1892	0
87	20240613	170900	151088331	1892	1892	1892	1892	0
88	20240613	170800	151088331	1892	1892	1892	1892	0
89	20240613	170700	151088331	1892	1892	1892	1892	0
90	20240613	170600	151088331	1892	1892	1892	1892	0
91	20240613	170500	151088331	1892	1892	1892	1892	0
92	20240613	170400	151088331	1892	1892	1892	1892	1735
93	20240613	170300	151088331	1892	1892	1892	1892	0
94	20240613	170200	151088331	1892	1892	1892	1892	0
95	20240613	170100	151088331	1892	1892	1892	1892	0
96	20240613	170000	151088331	1892	1892	1892	1892	0
97	20240613	165900	151088331	1892	1892	1892	1892	0
98	20240613	165800	151088331	1892	1892	1892	1892	0
99	20240613	165700	151088331	1892	1892	1892	1892	0
100	20240613	165600	151088331	1892	1892	1892	1892	0
101	20240613	165500	151088331	1892	1892	1892	1892	0
102	20240613	165400	151088331	1892	1892	1892	1892	0
103	20240613	165300	151088331	1892	1892	1892	1892	0
104	20240613	165200	151088331	1892	1892	1892	1892	0
105	20240613	165100	151088331	1892	1892	1892	1892	0
106	20240613	165000	151088331	1892	1892	1892	1892	0
107	20240613	164900	151088331	1892	1892	1892	1892	0
108	20240613	164800	151088331	1892	1892	1892	1892	0
109	20240613	164700	151088331	1892	1892	1892	1892	0
110	20240613	164600	151088331	1892	1892	1892	1892	0
111	20240613	164500	151088331	1892	1892	1892	1892	0
112	20240613	164400	151088331	1892	1892	1892	1892	0
113	20240613	164300	151088331	1892	1892	1892	1892	0
114	20240613	164200	151088331	1892	1892	1892	1892	0
115	20240613	164100	151088331	1892	1892	1892	1892	0
116	20240613	164000	151088331	1892	1892	1892	1892	0
117	20240613	163900	151088331	1892	1892	1892	1892	0
118	20240613	163800	151088331	1892	1892	1892	1892	0
119	20240613	163700	151088331	1892	1892	1892	1892	0
120	20240613	163600	151088331	1892	1892	1892	1892	0
121	20240613	163500	151088331	1892	1892	1892	1892	0
122	20240613	163400	151088331	1892	1892	1892	1892	1735
123	20240613	163300	151088331	1892	1892	1892	1892	0
124	20240613	163200	151088331	1892	1892	1892	1892	0
125	20240613	163100	151088331	1892	1892	1892	1892	0
126	20240613	163000	151088331	1892	1892	1892	1892	0
127	20240613	162900	151088331	1892	1892	1892	1892	0
128	20240613	162800	151088331	1892	1892	1892	1892	0
129	20240613	162700	151088331	1892	1892	1892	1892	0
130	20240613	162600	151088331	1892	1892	1892	1892	0
131	20240613	162500	151088331	1892	1892	1892	1892	0
132	20240613	162400	151088331	1892	1892	1892	1892	0
133	20240613	162300	151088331	1892	1892	1892	1892	0
134	20240613	162200	151088331	1892	1892	1892	1892	0
135	20240613	162100	151088331	1892	1892	1892	1892	0
136	20240613	162000	151088331	1892	1892	1892	1892	0
137	20240613	161900	151088331	1892	1892	1892	1892	0
138	20240613	161800	151088331	1892	1892	1892	1892	0
139	20240613	161700	151088331	1892	1892	1892	1892	0
140	20240613	161600	151088331	1892	1892	1892	1892	0
141	20240613	161500	151088331	1892	1892	1892	1892	0
142	20240613	161400	151088331	1892	1892	1892	1892	0
143	20240613	161300	151088331	1892	1892	1892	1892	0
144	20240613	161200	151088331	1892	1892	1892	1892	0
145	20240613	161100	151088331	1892	1892	1892	1892	0
146	20240613	161000	151088331	1892	1892	1892	1892	0
147	20240613	160900	151088331	1892	1892	1892	1892	0
148	20240613	160800	151088331	1892	1892	1892	1892	0
149	20240613	160700	151088331	1892	1892	1892	1892	0
150	20240613	160600	151088331	1892	1892	1892	1892	0
151	20240613	160500	151088331	1892	1892	1892	1892	0
152	20240613	160400	151088331	1892	1892	1892	1892	1735
153	20240613	160300	151088331	1892	1892	1892	1892	0
154	20240613	160200	151088331	1892	1892	1892	1892	0
155	20240613	160100	151088331	1892	1892	1892	1892	0
156	20240613	160000	151088331	1892	1892	1892	1892	0
157	20240613	155900	151088331	1892	1892	1892	1892	0
158	20240613	155800	151088331	1892	1892	1892	1892	0
159	20240613	155700	151088331	1892	1892	1892	1892	0
160	20240613	155600	151088331	1892	1892	1892	1892	0
161	20240613	155500	151088331	1892	1892	1892	1892	0
162	20240613	155400	151088331	1892	1892	1892	1892	0
163	20240613	155300	151088331	1892	1892	1892	1892	0
164	20240613	155200	151088331	1892	1892	1892	1892	0
165	20240613	155100	151088331	1892	1892	1892	1892	0
166	20240613	155000	151088331	1892	1892	1892	1892	0
167	20240613	154900	151088331	1892	1892	1892	1892	0
168	20240613	154800	151088331	1892	1892	1892	1892	0
169	20240613	154700	151088331	1892	1892	1892	1892	0
170	20240613	154600	151088331	1892	1892	1892	1892	0
171	20240613	154500	151088331	1892	1892	1892	1892	0
172	20240613	154400	151088331	1892	1892	1892	1892	0
173	20240613	154300	151088331	1892	1892	1892	1892	0
174	20240613	154200	151088331	1892	1892	1892	1892	0
175	20240613	154100	151088331	1892	1892	1892	1892	0
176	20240613	154000	151088331	1892	1892	1892	1892	0
177	20240613	153900	151088331	1892	1892	1892	1892	0
178	20240613	153800	151088331	1892	1892	1892	1892	0
179	20240613	153700	151088331	1892	1892	1892	1892	0
180	20240613	153600	151088331	1892	1892	1892	1892	0
181	20240613	153500	151088331	1892	1892	1892	1892	0
182	20240613	153400	151088331	1892	1892	1892	1892	1735
183	20240613	153300	151088331	1892	1892	1892	1892	0
184	20240613	153200	151088331	1892	1892	1892	1892	0
185	20240613	153100	151088331	1892	1892	1892	1892	0
186	20240613	153000	151088331	1892	1892	1892	1892	1735
187	20240613	152900	147805711	1892	1892	1892	1892	0
188	20240613	152800	147805711	1892	1892	1892	1892	0
189	20240613	152700	147805711	1892	1892	1892	1892	0
190	20240613	152600	147805711	1892	1892	1892	1892	0
191	20240613	152500	147805711	1892	1892	1892	1892	0
192	20240613	152400	147805711	1892	1892	1892	1892	0
193	20240613	152300	147805711	1892	1892	1892	1892	0
194	20240613	152200	147805711	1892	1892	1892	1892	0
195	20240613	152100	147805711	1892	1892	1892	1892	0
196	20240613	152000	147805711	1892	1892	1892	1892	0
197	20240613	151900	147805711	1892	1892	1892	1892	0
198	20240613	151800	147805711	1892	1892	1892	1892	0
199	20240613	151700	147805711	1892	1892	1892	1892	1
200	20240613	151600	147803819	1881	1882	1882	1881	258
201	20240613	151500	147318356	1883	1885	1885	1883	28
202	20240613	151400	147265610	1896	1896	1896	1896	0
203	20240613	151300	147265610	1896	1896	1896	1896	0
204	20240613	151200	147265610	1896	1896	1896	1896	0
205	20240613	151100	147265610	1896	1896	1896	1896	0
206	20240613	151000	147265610	1896	1896	1896	1896	0
207	20240613	150900	147265610	1896	1896	1896	1896	0
208	20240613	150800	147265610	1896	1896	1896	1896	0
209	20240613	150700	147265610	1896	1896	1896	1896	2
210	20240613	150600	147261818	1897	1897	1897	1897	1
211	20240613	150500	147259921	1898	1898	1898	1898	0
212	20240613	150400	147259921	1898	1898	1898	1898	0
213	20240613	150300	147259921	1898	1898	1898	1898	0
214	20240613	150200	147259921	1898	1898	1898	1898	11
215	20240613	150100	147239043	1898	1898	1898	1898	0
216	20240613	150000	147239043	1898	1898	1898	1898	19
217	20240613	145900	147202981	1898	1894	1898	1894	186
218	20240613	145800	146850261	1894	1894	1894	1894	0
219	20240613	145700	146850261	1894	1894	1894	1894	0
220	20240613	145600	146850261	1894	1894	1894	1894	0
221	20240613	145500	146850261	1894	1894	1894	1894	0
222	20240613	145400	146850261	1894	1894	1894	1894	0
223	20240613	145300	146850261	1894	1894	1894	1894	2
224	20240613	145200	146846473	1894	1890	1894	1890	20
225	20240613	145100	146808661	1890	1890	1890	1890	0
226	20240613	145000	146808661	1890	1889	1890	1889	521
227	20240613	144900	145824032	1888	1882	1888	1882	474
228	20240613	144800	144929467	1882	1882	1882	1882	1
229	20240613	144700	144927585	1882	1882	1882	1882	0
230	20240613	144600	144927585	1882	1882	1882	1882	0
231	20240613	144500	144927585	1882	1882	1882	1882	0
232	20240613	144400	144927585	1882	1883	1883	1882	51
233	20240613	144300	144831562	1883	1883	1883	1883	2
234	20240613	144200	144827796	1883	1883	1883	1883	0
235	20240613	144100	144827796	1883	1883	1883	1883	20
236	20240613	144000	144790136	1889	1889	1889	1889	0
237	20240613	143900	144790136	1889	1889	1889	1889	0
238	20240613	143800	144790136	1889	1889	1889	1889	0
239	20240613	143700	144790136	1889	1889	1889	1889	0
240	20240613	143600	144790136	1889	1889	1889	1889	0
241	20240613	143500	144790136	1889	1889	1889	1889	0
242	20240613	143400	144790136	1889	1889	1889	1889	0
243	20240613	143300	144790136	1889	1889	1889	1889	0
244	20240613	143200	144790136	1889	1889	1889	1889	0
245	20240613	143100	144790136	1889	1889	1889	1889	0
246	20240613	143000	144790136	1889	1889	1889	1889	0
247	20240613	142900	144790136	1889	1889	1889	1889	0
248	20240613	142800	144790136	1889	1889	1889	1889	0
249	20240613	142700	144790136	1889	1889	1889	1889	0
250	20240613	142600	144790136	1889	1889	1889	1889	0
251	20240613	142500	144790136	1889	1889	1889	1889	1
252	20240613	142400	144788247	1882	1882	1882	1882	0
253	20240613	142300	144788247	1882	1884	1884	1882	959
254	20240613	142200	142983341	1889	1889	1889	1889	0
255	20240613	142100	142983341	1889	1889	1889	1889	0
256	20240613	142000	142983341	1889	1889	1889	1889	0
257	20240613	141900	142983341	1889	1889	1889	1889	0
258	20240613	141800	142983341	1889	1888	1889	1888	1000
259	20240613	141700	141094441	1890	1890	1890	1890	0
260	20240613	141600	141094441	1890	1890	1890	1890	0
261	20240613	141500	141094441	1890	1890	1890	1890	0
262	20240613	141400	141094441	1890	1890	1890	1890	0
263	20240613	141300	141094441	1890	1890	1890	1890	0
264	20240613	141200	141094441	1890	1890	1890	1890	0
265	20240613	141100	141094441	1890	1890	1890	1890	0
266	20240613	141000	141094441	1890	1890	1890	1890	0
267	20240613	140900	141094441	1890	1890	1890	1890	1
268	20240613	140800	141092551	1882	1882	1882	1882	5
269	20240613	140700	141083141	1890	1890	1890	1890	0
270	20240613	140600	141083141	1890	1890	1890	1890	0
271	20240613	140500	141083141	1890	1890	1890	1890	3
272	20240613	140400	141077471	1890	1890	1890	1890	18
273	20240613	140300	141043451	1890	1890	1890	1890	6
274	20240613	140200	141032111	1890	1890	1890	1890	0
275	20240613	140100	141032111	1890	1890	1890	1890	0
276	20240613	140000	141032111	1890	1890	1890	1890	0
277	20240613	135900	141032111	1890	1890	1890	1890	0
278	20240613	135800	141032111	1890	1890	1890	1890	0
279	20240613	135700	141032111	1890	1890	1890	1890	0
280	20240613	135600	141032111	1890	1890	1890	1890	0
281	20240613	135500	141032111	1890	1890	1890	1890	1
282	20240613	135400	141030221	1890	1890	1890	1890	0
283	20240613	135300	141030221	1890	1890	1890	1890	0
284	20240613	135200	141030221	1890	1890	1890	1890	0
285	20240613	135100	141030221	1890	1890	1890	1890	0
286	20240613	135000	141030221	1890	1890	1890	1890	0
287	20240613	134900	141030221	1890	1890	1890	1890	0
288	20240613	134800	141030221	1890	1890	1890	1890	0
289	20240613	134700	141030221	1890	1890	1890	1890	0
290	20240613	134600	141030221	1890	1890	1890	1890	0
291	20240613	134500	141030221	1890	1890	1890	1890	0
292	20240613	134400	141030221	1890	1890	1890	1890	0
293	20240613	134300	141030221	1890	1890	1890	1890	0
294	20240613	134200	141030221	1890	1890	1890	1890	1
295	20240613	134100	141028331	1882	1882	1882	1882	2
296	20240613	134000	141024567	1890	1890	1890	1890	0
297	20240613	133900	141024567	1890	1890	1890	1890	0
298	20240613	133800	141024567	1890	1890	1890	1890	0
299	20240613	133700	141024567	1890	1890	1890	1890	0
300	20240613	133600	141024567	1890	1890	1890	1890	1
301	20240613	133500	141022677	1882	1882	1882	1882	0
302	20240613	133400	141022677	1882	1882	1882	1882	0
303	20240613	133300	141022677	1882	1882	1882	1882	0
304	20240613	133200	141022677	1882	1882	1882	1882	100
305	20240613	133100	140834477	1890	1890	1890	1890	0
306	20240613	133000	140834477	1890	1890	1890	1890	0
307	20240613	132900	140834477	1890	1890	1890	1890	0
308	20240613	132800	140834477	1890	1890	1890	1890	0
309	20240613	132700	140834477	1890	1890	1890	1890	0
310	20240613	132600	140834477	1890	1890	1890	1890	0
311	20240613	132500	140834477	1890	1890	1890	1890	0
312	20240613	132400	140834477	1890	1890	1890	1890	0
313	20240613	132300	140834477	1890	1890	1890	1890	0
314	20240613	132200	140834477	1890	1890	1890	1890	0
315	20240613	132100	140834477	1890	1890	1890	1890	0
316	20240613	132000	140834477	1890	1890	1890	1890	0
317	20240613	131900	140834477	1890	1890	1890	1890	0
318	20240613	131800	140834477	1890	1889	1890	1889	100
319	20240613	131700	140645521	1890	1890	1890	1890	0
320	20240613	131600	140645521	1890	1890	1890	1890	0
321	20240613	131500	140645521	1890	1890	1890	1890	0
322	20240613	131400	140645521	1890	1890	1890	1890	0
323	20240613	131300	140645521	1890	1890	1890	1890	0
324	20240613	131200	140645521	1890	1890	1890	1890	25
325	20240613	131100	140598271	1890	1890	1890	1890	0
326	20240613	131000	140598271	1890	1890	1890	1890	0
327	20240613	130900	140598271	1890	1890	1890	1890	0
328	20240613	130800	140598271	1890	1889	1890	1889	55
329	20240613	130700	140494374	1889	1889	1889	1889	0
330	20240613	130600	140494374	1889	1889	1889	1889	0
331	20240613	130500	140494374	1889	1889	1889	1889	0
332	20240613	130400	140494374	1889	1889	1889	1889	0
333	20240613	130300	140494374	1889	1889	1889	1889	0
334	20240613	130200	140494374	1889	1889	1889	1889	2
335	20240613	130100	140490596	1881	1881	1881	1881	0
336	20240613	130000	140490596	1881	1881	1881	1881	0
337	20240613	125900	140490596	1881	1881	1881	1881	0
338	20240613	125800	140490596	1881	1881	1881	1881	4
339	20240613	125700	140483072	1890	1890	1890	1890	0
340	20240613	125600	140483072	1890	1890	1890	1890	0
341	20240613	125500	140483072	1890	1890	1890	1890	0
342	20240613	125400	140483072	1890	1890	1890	1890	0
343	20240613	125300	140483072	1890	1890	1890	1890	0
344	20240613	125200	140483072	1890	1890	1890	1890	0
345	20240613	125100	140483072	1890	1890	1890	1890	0
346	20240613	125000	140483072	1890	1890	1890	1890	1
347	20240613	124900	140481182	1881	1880	1881	1880	146
348	20240613	124800	140206624	1880	1880	1880	1880	0
349	20240613	124700	140206624	1880	1890	1890	1880	79
350	20240613	124600	140058094	1881	1881	1881	1881	0
351	20240613	124500	140058094	1881	1881	1881	1881	78
352	20240613	124400	139911376	1881	1881	1881	1881	0
353	20240613	124300	139911376	1881	1881	1881	1881	78
354	20240613	124200	139764658	1890	1890	1890	1890	0
355	20240613	124100	139764658	1890	1885	1890	1885	151
356	20240613	124000	139479903	1881	1885	1885	1881	79
357	20240613	123900	139331300	1881	1881	1881	1881	0
358	20240613	123800	139331300	1881	1881	1881	1881	78
359	20240613	123700	139184582	1882	1882	1882	1882	0
360	20240613	123600	139184582	1882	1882	1882	1882	78
361	20240613	123500	139037786	1883	1883	1883	1883	0
362	20240613	123400	139037786	1883	1883	1883	1883	1
363	20240613	123300	139035903	1884	1886	1886	1884	3
364	20240613	123200	139030248	1887	1887	1887	1887	0
365	20240613	123100	139030248	1887	1894	1894	1887	9
366	20240613	123000	139013234	1882	1882	1882	1882	0
367	20240613	122900	139013234	1882	1882	1882	1882	77
368	20240613	122800	138868320	1881	1881	1881	1881	0
369	20240613	122700	138868320	1881	1881	1881	1881	0
370	20240613	122600	138868320	1881	1881	1881	1881	78
371	20240613	122500	138721602	1882	1882	1882	1882	0
372	20240613	122400	138721602	1882	1882	1882	1882	78
373	20240613	122300	138574806	1895	1895	1895	1895	1
374	20240613	122200	138572911	1883	1883	1883	1883	78
375	20240613	122100	138426037	1895	1895	1895	1895	184
376	20240613	122000	138077357	1883	1883	1883	1883	0
377	20240613	121900	138077357	1883	1883	1883	1883	78
378	20240613	121800	137930483	1883	1883	1883	1883	0
379	20240613	121700	137930483	1883	1883	1883	1883	78
380	20240613	121600	137783609	1894	1894	1894	1894	1
381	20240613	121500	137781715	1883	1883	1883	1883	78
382	20240613	121400	137634841	1895	1895	1895	1895	0
383	20240613	121300	137634841	1895	1895	1895	1895	1
384	20240613	121200	137632946	1884	1895	1895	1884	79
385	20240613	121100	137484099	1884	1884	1884	1884	0
386	20240613	121000	137484099	1884	1884	1884	1884	78
387	20240613	120900	137337147	1896	1896	1896	1896	1
388	20240613	120800	137335251	1885	1885	1885	1885	78
389	20240613	120700	137188221	1885	1885	1885	1885	0
390	20240613	120600	137188221	1885	1885	1885	1885	0
391	20240613	120500	137188221	1885	1885	1885	1885	77
392	20240613	120400	137043076	1899	1885	1899	1885	440
393	20240613	120300	136213662	1884	1884	1884	1884	78
394	20240613	120200	136066710	1899	1899	1899	1899	0
395	20240613	120100	136066710	1899	1880	1899	1880	177
396	20240613	120000	135733830	1895	1895	1895	1895	0
397	20240613	115900	135733830	1895	1895	1895	1895	1
398	20240613	115800	135731935	1879	1890	1890	1877	2078
399	20240613	115700	131823835	1903	1903	1903	1903	0
400	20240613	115600	131823835	1903	1891	1903	1891	79
401	20240613	115500	131674434	1904	1904	1904	1904	0
402	20240613	115400	131674434	1904	1890	1904	1890	82
403	20240613	115300	131519407	1891	1891	1891	1891	0
404	20240613	115200	131519407	1891	1891	1891	1891	0
405	20240613	115100	131519407	1891	1891	1891	1891	78
406	20240613	115000	131371909	1892	1892	1892	1892	0
407	20240613	114900	131371909	1892	1892	1892	1892	78
408	20240613	114800	131224333	1901	1901	1901	1901	0
409	20240613	114700	131224333	1901	1901	1901	1889	82
410	20240613	114600	131069388	1903	1888	1904	1888	140
411	20240613	114500	130804305	1888	1888	1888	1888	0
412	20240613	114400	130804305	1888	1888	1888	1888	78
413	20240613	114300	130657041	1900	1900	1900	1900	1
414	20240613	114200	130655141	1888	1888	1888	1888	77
415	20240613	114100	130509765	1888	1888	1888	1888	0
416	20240613	114000	130509765	1888	1888	1888	1888	78
417	20240613	113900	130362501	1900	1900	1900	1900	0
418	20240613	113800	130362501	1900	1900	1900	1900	0
419	20240613	113700	130362501	1900	1888	1900	1888	119
420	20240613	113600	130137337	1900	1900	1900	1900	0
421	20240613	113500	130137337	1900	1888	1900	1888	84
422	20240613	113400	129978721	1888	1888	1888	1888	0
423	20240613	113300	129978721	1888	1888	1888	1888	78
424	20240613	113200	129831457	1899	1899	1899	1899	500
425	20240613	113100	128881957	1899	1888	1899	1888	79
426	20240613	113000	128732794	1900	1887	1900	1887	2
427	20240613	112900	128729007	1905	1892	1905	1892	24
428	20240613	112800	128683411	1890	1889	1890	1880	5826
429	20240613	112700	117674021	1880	1880	1880	1880	0
430	20240613	112600	117674021	1880	1880	1880	1880	78
431	20240613	112500	117527381	1889	1889	1889	1889	0
432	20240613	112400	117527381	1889	1876	1889	1876	79
433	20240613	112300	117379164	1889	1889	1889	1889	0
434	20240613	112200	117379164	1889	1889	1889	1889	1
435	20240613	112100	117377275	1876	1876	1876	1876	78
436	20240613	112000	117230947	1889	1889	1889	1889	0
437	20240613	111900	117230947	1889	1880	1889	1875	106
438	20240613	111800	117032043	1880	1876	1882	1870	12084
439	20240613	111700	94412072	1876	1876	1876	1876	78
440	20240613	111600	94265744	1890	1890	1890	1890	0
441	20240613	111500	94265744	1890	1890	1890	1890	1
442	20240613	111400	94263854	1876	1876	1876	1876	78
443	20240613	111300	94117526	1876	1876	1876	1876	33
444	20240613	111200	94055618	1876	1876	1876	1876	78
445	20240613	111100	93909290	1890	1890	1890	1890	0
446	20240613	111000	93909290	1890	1876	1890	1876	79
447	20240613	110900	93761072	1890	1888	1890	1888	300
448	20240613	110800	93194609	1888	1888	1888	1888	8
449	20240613	110700	93179505	1874	1874	1874	1874	78
450	20240613	110600	93033333	1875	1887	1887	1875	51
451	20240613	110500	92937696	1875	1875	1875	1875	78
452	20240613	110400	92791446	1875	1875	1875	1875	0
453	20240613	110300	92791446	1875	1875	1875	1875	78
454	20240613	110200	92645196	1875	1875	1875	1875	0
455	20240613	110100	92645196	1875	1875	1875	1875	0
456	20240613	110000	92645196	1875	1875	1875	1875	78
457	20240613	105900	92498946	1873	1873	1873	1873	0
458	20240613	105800	92498946	1873	1873	1873	1873	78
459	20240613	105700	92352852	1873	1873	1873	1873	0
460	20240613	105600	92352852	1873	1873	1873	1873	77
461	20240613	105500	92208631	1890	1890	1890	1890	3
462	20240613	105400	92202961	1890	1890	1890	1873	99
463	20240613	105300	92016871	1890	1883	1890	1872	886
464	20240613	105200	90349232	1883	1883	1883	1883	1
465	20240613	105100	90347349	1872	1872	1872	1872	78
466	20240613	105000	90201333	1871	1871	1871	1871	10
467	20240613	104900	90182623	1871	1871	1871	1871	78
468	20240613	104800	90036685	1883	1883	1883	1883	0
469	20240613	104700	90036685	1883	1883	1883	1883	1
470	20240613	104600	90034802	1871	1871	1871	1871	78
471	20240613	104500	89888864	1871	1871	1871	1871	0
472	20240613	104400	89888864	1871	1871	1871	1871	78
473	20240613	104300	89742926	1871	1874	1874	1871	401
474	20240613	104200	88991984	1874	1874	1874	1874	78
475	20240613	104100	88845812	1883	1883	1883	1883	0
476	20240613	104000	88845812	1883	1883	1883	1883	1011
477	20240613	103900	86942099	1883	1873	1883	1873	89
478	20240613	103800	86775292	1883	1883	1883	1883	1
479	20240613	103700	86773409	1873	1873	1873	1873	78
480	20240613	103600	86627315	1883	1883	1883	1883	0
481	20240613	103500	86627315	1883	1873	1883	1873	79
482	20240613	103400	86479338	1883	1883	1883	1883	0
483	20240613	103300	86479338	1883	1883	1883	1883	1
484	20240613	103200	86477455	1874	1883	1883	1870	7701
485	20240613	103100	72076251	1870	1876	1883	1870	3647
486	20240613	103000	65255868	1876	1870	1876	1870	1263
487	20240613	102900	62893140	1870	1871	1871	1870	59
488	20240613	102800	62782800	1871	1871	1871	1871	19
489	20240613	102700	62747251	1872	1872	1872	1872	0
490	20240613	102600	62747251	1872	1872	1872	1872	100
491	20240613	102500	62560051	1872	1872	1872	1872	1
492	20240613	102400	62558179	1876	1875	1876	1871	5368
493	20240613	102300	52514578	1875	1875	1875	1875	84
494	20240613	102200	52357078	1876	1876	1876	1876	1
495	20240613	102100	52355202	1876	1872	1876	1871	1543
496	20240613	102000	49462752	1872	1871	1872	1871	500
497	20240613	101900	48527033	1870	1871	1871	1870	1587
498	20240613	101800	45559283	1872	1872	1872	1872	0
499	20240613	101700	45559283	1872	1872	1872	1872	0
500	20240613	101600	45559283	1872	1871	1872	1871	98
501	20240613	101500	45375905	1872	1872	1872	1872	20
502	20240613	101400	45338465	1872	1872	1872	1872	6
503	20240613	101300	45327233	1872	1872	1872	1872	9
504	20240613	101200	45310385	1875	1871	1875	1871	1395
505	20240613	101100	42695072	1872	1871	1872	1871	11
506	20240613	101000	42674481	1872	1872	1872	1872	11
507	20240613	100900	42653889	1873	1876	1876	1873	403
508	20240613	100800	41898247	1876	1876	1876	1876	0
509	20240613	100700	41898247	1876	1876	1876	1876	78
510	20240613	100600	41751919	1875	1879	1879	1875	3463
511	20240613	100500	35257338	1879	1879	1879	1879	22
512	20240613	100400	35216000	1886	1886	1886	1886	0
513	20240613	100300	35216000	1886	1886	1886	1886	1
514	20240613	100200	35214114	1877	1887	1887	1877	1228
515	20240613	100100	32909070	1888	1888	1888	1888	1
516	20240613	100000	32907182	1877	1877	1877	1877	78
517	20240613	095900	32760776	1890	1883	1890	1883	127
518	20240613	095800	32521628	1876	1877	1877	1876	278
519	20240613	095700	32000022	1883	1883	1883	1883	0
520	20240613	095600	32000022	1883	1883	1883	1883	0
521	20240613	095500	32000022	1883	1878	1883	1878	84
522	20240613	095400	31842240	1883	1883	1883	1883	1
523	20240613	095300	31840357	1877	1877	1877	1877	78
524	20240613	095200	31693951	1883	1879	1883	1879	200
525	20240613	095100	31317740	1879	1878	1879	1876	293
526	20240613	095000	30767468	1879	1879	1879	1879	0
527	20240613	094900	30767468	1879	1878	1879	1878	516
528	20240613	094800	29798286	1878	1878	1878	1878	78
529	20240613	094700	29651802	1878	1878	1878	1878	100
530	20240613	094600	29464002	1878	1878	1878	1878	77
531	20240613	094500	29319396	1879	1878	1879	1878	2
532	20240613	094400	29315639	1878	1878	1878	1878	78
533	20240613	094300	29169155	1879	1879	1879	1879	0
534	20240613	094200	29169155	1879	1879	1879	1879	0
535	20240613	094100	29169155	1879	1879	1879	1879	44
536	20240613	094000	29086479	1882	1882	1882	1882	1
537	20240613	093900	29084597	1879	1879	1879	1879	78
538	20240613	093800	28938035	1882	1882	1882	1882	0
539	20240613	093700	28938035	1882	1879	1882	1879	94
540	20240613	093600	28761361	1883	1883	1883	1883	0
541	20240613	093500	28761361	1883	1883	1883	1883	59
542	20240613	093400	28650264	1878	1878	1878	1878	78
543	20240613	093300	28503780	1883	1883	1883	1883	8
544	20240613	093200	28488716	1884	1878	1884	1878	86
545	20240613	093100	28327160	1878	1876	1878	1876	932
546	20240613	093000	26577264	1876	1876	1876	1876	496
547	20240613	092900	25646768	1876	1876	1876	1876	0
548	20240613	092800	25646768	1876	1876	1876	1876	0
549	20240613	092700	25646768	1876	1878	1878	1876	88
550	20240613	092600	25481660	1878	1878	1878	1878	1
551	20240613	092500	25479782	1878	1878	1878	1875	657
552	20240613	092400	24246351	1878	1876	1878	1876	264
553	20240613	092300	23751027	1876	1878	1878	1876	1285
554	20240613	092200	21339145	1881	1887	1887	1881	4069
555	20240613	092100	13678446	1885	1885	1885	1885	0
556	20240613	092000	13678446	1885	1885	1885	1885	456
557	20240613	091900	12818886	1889	1885	1889	1885	89
558	20240613	091800	12651117	1885	1885	1885	1885	78
559	20240613	091700	12504087	1890	1890	1890	1890	0
560	20240613	091600	12504087	1890	1886	1890	1886	79
561	20240613	091500	12355089	1890	1890	1890	1890	0
562	20240613	091400	12355089	1890	1890	1890	1890	1
563	20240613	091300	12353199	1885	1885	1885	1885	78
564	20240613	091200	12206169	1890	1890	1890	1890	1
565	20240613	091100	12204279	1883	1890	1890	1883	279
566	20240613	091000	11678915	1882	1882	1882	1882	5022
567	20240613	090900	2227511	1890	1882	1890	1882	79
568	20240613	090800	2078825	1890	1890	1890	1890	1
569	20240613	090700	2076935	1890	1890	1890	1890	111
570	20240613	090600	1867145	1881	1890	1890	1881	322
571	20240613	090500	1259576	1889	1889	1889	1889	0
572	20240613	090400	1259576	1889	1889	1890	1889	302
573	20240613	090300	689096	1884	1884	1884	1884	80
574	20240613	090200	538376	1884	1884	1884	1884	1
575	20240613	090100	536492	1889	1887	1889	1887	4
576	20240613	090000	528938	1890	1882	1890	1882	270