KissMeData/331380/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	211000	62140401	1959	1959	1959	1959	872
3	20240613	210900	62140401	1959	1959	1959	1959	0
4	20240613	210800	62140401	1959	1959	1959	1959	0
5	20240613	210700	62140401	1959	1959	1959	1959	0
6	20240613	210600	62140401	1959	1959	1959	1959	0
7	20240613	210500	62140401	1959	1959	1959	1959	0
8	20240613	210400	62140401	1959	1959	1959	1959	0
9	20240613	210300	62140401	1959	1959	1959	1959	0
10	20240613	210200	62140401	1959	1959	1959	1959	0
11	20240613	210100	62140401	1959	1959	1959	1959	0
12	20240613	210000	62140401	1959	1959	1959	1959	0
13	20240613	205900	62140401	1959	1959	1959	1959	0
14	20240613	205800	62140401	1959	1959	1959	1959	0
15	20240613	205700	62140401	1959	1959	1959	1959	0
16	20240613	205600	62140401	1959	1959	1959	1959	0
17	20240613	205500	62140401	1959	1959	1959	1959	0
18	20240613	205400	62140401	1959	1959	1959	1959	0
19	20240613	205300	62140401	1959	1959	1959	1959	0
20	20240613	205200	62140401	1959	1959	1959	1959	0
21	20240613	205100	62140401	1959	1959	1959	1959	0
22	20240613	205000	62140401	1959	1959	1959	1959	0
23	20240613	204900	62140401	1959	1959	1959	1959	0
24	20240613	204800	62140401	1959	1959	1959	1959	0
25	20240613	204700	62140401	1959	1959	1959	1959	0
26	20240613	204600	62140401	1959	1959	1959	1959	0
27	20240613	204500	62140401	1959	1959	1959	1959	0
28	20240613	204400	62140401	1959	1959	1959	1959	0
29	20240613	204300	62140401	1959	1959	1959	1959	0
30	20240613	204200	62140401	1959	1959	1959	1959	0
31	20240613	204100	62140401	1959	1959	1959	1959	0
32	20240613	204000	62140401	1959	1959	1959	1959	872
33	20240613	203900	62140401	1959	1959	1959	1959	0
34	20240613	203800	62140401	1959	1959	1959	1959	0
35	20240613	203700	62140401	1959	1959	1959	1959	0
36	20240613	203600	62140401	1959	1959	1959	1959	0
37	20240613	203500	62140401	1959	1959	1959	1959	0
38	20240613	203400	62140401	1959	1959	1959	1959	0
39	20240613	203300	62140401	1959	1959	1959	1959	0
40	20240613	203200	62140401	1959	1959	1959	1959	0
41	20240613	203100	62140401	1959	1959	1959	1959	0
42	20240613	203000	62140401	1959	1959	1959	1959	0
43	20240613	202900	62140401	1959	1959	1959	1959	0
44	20240613	202800	62140401	1959	1959	1959	1959	0
45	20240613	202700	62140401	1959	1959	1959	1959	0
46	20240613	202600	62140401	1959	1959	1959	1959	0
47	20240613	202500	62140401	1959	1959	1959	1959	0
48	20240613	202400	62140401	1959	1959	1959	1959	0
49	20240613	202300	62140401	1959	1959	1959	1959	0
50	20240613	202200	62140401	1959	1959	1959	1959	0
51	20240613	202100	62140401	1959	1959	1959	1959	0
52	20240613	202000	62140401	1959	1959	1959	1959	0
53	20240613	201900	62140401	1959	1959	1959	1959	0
54	20240613	201800	62140401	1959	1959	1959	1959	0
55	20240613	201700	62140401	1959	1959	1959	1959	0
56	20240613	201600	62140401	1959	1959	1959	1959	0
57	20240613	201500	62140401	1959	1959	1959	1959	0
58	20240613	201400	62140401	1959	1959	1959	1959	0
59	20240613	201300	62140401	1959	1959	1959	1959	0
60	20240613	201200	62140401	1959	1959	1959	1959	0
61	20240613	201100	62140401	1959	1959	1959	1959	0
62	20240613	201000	62140401	1959	1959	1959	1959	872
63	20240613	200900	62140401	1959	1959	1959	1959	0
64	20240613	200800	62140401	1959	1959	1959	1959	0
65	20240613	200700	62140401	1959	1959	1959	1959	0
66	20240613	200600	62140401	1959	1959	1959	1959	0
67	20240613	200500	62140401	1959	1959	1959	1959	0
68	20240613	200400	62140401	1959	1959	1959	1959	0
69	20240613	200300	62140401	1959	1959	1959	1959	0
70	20240613	200200	62140401	1959	1959	1959	1959	0
71	20240613	200100	62140401	1959	1959	1959	1959	0
72	20240613	200000	62140401	1959	1959	1959	1959	0
73	20240613	195900	62140401	1959	1959	1959	1959	0
74	20240613	195800	62140401	1959	1959	1959	1959	0
75	20240613	195700	62140401	1959	1959	1959	1959	0
76	20240613	195600	62140401	1959	1959	1959	1959	0
77	20240613	195500	62140401	1959	1959	1959	1959	0
78	20240613	195400	62140401	1959	1959	1959	1959	0
79	20240613	195300	62140401	1959	1959	1959	1959	0
80	20240613	195200	62140401	1959	1959	1959	1959	0
81	20240613	195100	62140401	1959	1959	1959	1959	0
82	20240613	195000	62140401	1959	1959	1959	1959	0
83	20240613	194900	62140401	1959	1959	1959	1959	0
84	20240613	194800	62140401	1959	1959	1959	1959	0
85	20240613	194700	62140401	1959	1959	1959	1959	0
86	20240613	194600	62140401	1959	1959	1959	1959	0
87	20240613	194500	62140401	1959	1959	1959	1959	0
88	20240613	194400	62140401	1959	1959	1959	1959	0
89	20240613	194300	62140401	1959	1959	1959	1959	0
90	20240613	194200	62140401	1959	1959	1959	1959	0
91	20240613	194100	62140401	1959	1959	1959	1959	0
92	20240613	194000	62140401	1959	1959	1959	1959	872
93	20240613	193900	62140401	1959	1959	1959	1959	0
94	20240613	193800	62140401	1959	1959	1959	1959	0
95	20240613	193700	62140401	1959	1959	1959	1959	0
96	20240613	193600	62140401	1959	1959	1959	1959	0
97	20240613	193500	62140401	1959	1959	1959	1959	0
98	20240613	193400	62140401	1959	1959	1959	1959	0
99	20240613	193300	62140401	1959	1959	1959	1959	0
100	20240613	193200	62140401	1959	1959	1959	1959	0
101	20240613	193100	62140401	1959	1959	1959	1959	0
102	20240613	193000	62140401	1959	1959	1959	1959	0
103	20240613	192900	62140401	1959	1959	1959	1959	0
104	20240613	192800	62140401	1959	1959	1959	1959	0
105	20240613	192700	62140401	1959	1959	1959	1959	0
106	20240613	192600	62140401	1959	1959	1959	1959	0
107	20240613	192500	62140401	1959	1959	1959	1959	0
108	20240613	192400	62140401	1959	1959	1959	1959	0
109	20240613	192300	62140401	1959	1959	1959	1959	0
110	20240613	192200	62140401	1959	1959	1959	1959	0
111	20240613	192100	62140401	1959	1959	1959	1959	0
112	20240613	192000	62140401	1959	1959	1959	1959	0
113	20240613	191900	62140401	1959	1959	1959	1959	0
114	20240613	191800	62140401	1959	1959	1959	1959	0
115	20240613	191700	62140401	1959	1959	1959	1959	0
116	20240613	191600	62140401	1959	1959	1959	1959	0
117	20240613	191500	62140401	1959	1959	1959	1959	0
118	20240613	191400	62140401	1959	1959	1959	1959	0
119	20240613	191300	62140401	1959	1959	1959	1959	0
120	20240613	191200	62140401	1959	1959	1959	1959	0
121	20240613	191100	62140401	1959	1959	1959	1959	0
122	20240613	191000	62140401	1959	1959	1959	1959	872
123	20240613	190900	62140401	1959	1959	1959	1959	0
124	20240613	190800	62140401	1959	1959	1959	1959	0
125	20240613	190700	62140401	1959	1959	1959	1959	0
126	20240613	190600	62140401	1959	1959	1959	1959	0
127	20240613	190500	62140401	1959	1959	1959	1959	0
128	20240613	190400	62140401	1959	1959	1959	1959	0
129	20240613	190300	62140401	1959	1959	1959	1959	0
130	20240613	190200	62140401	1959	1959	1959	1959	0
131	20240613	190100	62140401	1959	1959	1959	1959	0
132	20240613	190000	62140401	1959	1959	1959	1959	0
133	20240613	185900	62140401	1959	1959	1959	1959	0
134	20240613	185800	62140401	1959	1959	1959	1959	0
135	20240613	185700	62140401	1959	1959	1959	1959	0
136	20240613	185600	62140401	1959	1959	1959	1959	0
137	20240613	185500	62140401	1959	1959	1959	1959	0
138	20240613	185400	62140401	1959	1959	1959	1959	0
139	20240613	185300	62140401	1959	1959	1959	1959	0
140	20240613	185200	62140401	1959	1959	1959	1959	0
141	20240613	185100	62140401	1959	1959	1959	1959	0
142	20240613	185000	62140401	1959	1959	1959	1959	0
143	20240613	184900	62140401	1959	1959	1959	1959	0
144	20240613	184800	62140401	1959	1959	1959	1959	0
145	20240613	184700	62140401	1959	1959	1959	1959	0
146	20240613	184600	62140401	1959	1959	1959	1959	0
147	20240613	184500	62140401	1959	1959	1959	1959	0
148	20240613	184400	62140401	1959	1959	1959	1959	0
149	20240613	184300	62140401	1959	1959	1959	1959	0
150	20240613	184200	62140401	1959	1959	1959	1959	0
151	20240613	184100	62140401	1959	1959	1959	1959	0
152	20240613	184000	62140401	1959	1959	1959	1959	872
153	20240613	183900	62140401	1959	1959	1959	1959	0
154	20240613	183800	62140401	1959	1959	1959	1959	0
155	20240613	183700	62140401	1959	1959	1959	1959	0
156	20240613	183600	62140401	1959	1959	1959	1959	0
157	20240613	183500	62140401	1959	1959	1959	1959	0
158	20240613	183400	62140401	1959	1959	1959	1959	0
159	20240613	183300	62140401	1959	1959	1959	1959	0
160	20240613	183200	62140401	1959	1959	1959	1959	0
161	20240613	183100	62140401	1959	1959	1959	1959	0
162	20240613	183000	62140401	1959	1959	1959	1959	0
163	20240613	182900	62140401	1959	1959	1959	1959	0
164	20240613	182800	62140401	1959	1959	1959	1959	0
165	20240613	182700	62140401	1959	1959	1959	1959	0
166	20240613	182600	62140401	1959	1959	1959	1959	0
167	20240613	182500	62140401	1959	1959	1959	1959	0
168	20240613	182400	62140401	1959	1959	1959	1959	0
169	20240613	182300	62140401	1959	1959	1959	1959	0
170	20240613	182200	62140401	1959	1959	1959	1959	0
171	20240613	182100	62140401	1959	1959	1959	1959	0
172	20240613	182000	62140401	1959	1959	1959	1959	0
173	20240613	181900	62140401	1959	1959	1959	1959	0
174	20240613	181800	62140401	1959	1959	1959	1959	0
175	20240613	181700	62140401	1959	1959	1959	1959	0
176	20240613	181600	62140401	1959	1959	1959	1959	0
177	20240613	181500	62140401	1959	1959	1959	1959	0
178	20240613	181400	62140401	1959	1959	1959	1959	0
179	20240613	181300	62140401	1959	1959	1959	1959	0
180	20240613	181200	62140401	1959	1959	1959	1959	0
181	20240613	181100	62140401	1959	1959	1959	1959	0
182	20240613	181000	62140401	1959	1959	1959	1959	872
183	20240613	180900	62140401	1959	1959	1959	1959	0
184	20240613	180800	62140401	1959	1959	1959	1959	0
185	20240613	180700	62140401	1959	1959	1959	1959	0
186	20240613	180600	62140401	1959	1959	1959	1959	0
187	20240613	180500	62140401	1959	1959	1959	1959	0
188	20240613	180400	62140401	1959	1959	1959	1959	0
189	20240613	180300	62140401	1959	1959	1959	1959	0
190	20240613	180200	62140401	1959	1959	1959	1959	0
191	20240613	180100	62140401	1959	1959	1959	1959	0
192	20240613	180000	62140401	1959	1959	1959	1959	0
193	20240613	175900	62140401	1959	1959	1959	1959	0
194	20240613	175800	62140401	1959	1959	1959	1959	0
195	20240613	175700	62140401	1959	1959	1959	1959	0
196	20240613	175600	62140401	1959	1959	1959	1959	0
197	20240613	175500	62140401	1959	1959	1959	1959	0
198	20240613	175400	62140401	1959	1959	1959	1959	0
199	20240613	175300	62140401	1959	1959	1959	1959	0
200	20240613	175200	62140401	1959	1959	1959	1959	0
201	20240613	175100	62140401	1959	1959	1959	1959	0
202	20240613	175000	62140401	1959	1959	1959	1959	0
203	20240613	174900	62140401	1959	1959	1959	1959	0
204	20240613	174800	62140401	1959	1959	1959	1959	0
205	20240613	174700	62140401	1959	1959	1959	1959	0
206	20240613	174600	62140401	1959	1959	1959	1959	0
207	20240613	174500	62140401	1959	1959	1959	1959	0
208	20240613	174400	62140401	1959	1959	1959	1959	0
209	20240613	174300	62140401	1959	1959	1959	1959	0
210	20240613	174200	62140401	1959	1959	1959	1959	0
211	20240613	174100	62140401	1959	1959	1959	1959	0
212	20240613	174000	62140401	1959	1959	1959	1959	872
213	20240613	173900	62140401	1959	1959	1959	1959	0
214	20240613	173800	62140401	1959	1959	1959	1959	0
215	20240613	173700	62140401	1959	1959	1959	1959	0
216	20240613	173600	62140401	1959	1959	1959	1959	0
217	20240613	173500	62140401	1959	1959	1959	1959	0
218	20240613	173400	62140401	1959	1959	1959	1959	0
219	20240613	173300	62140401	1959	1959	1959	1959	0
220	20240613	173200	62140401	1959	1959	1959	1959	0
221	20240613	173100	62140401	1959	1959	1959	1959	0
222	20240613	173000	62140401	1959	1959	1959	1959	0
223	20240613	172900	62140401	1959	1959	1959	1959	0
224	20240613	172800	62140401	1959	1959	1959	1959	0
225	20240613	172700	62140401	1959	1959	1959	1959	0
226	20240613	172600	62140401	1959	1959	1959	1959	0
227	20240613	172500	62140401	1959	1959	1959	1959	0
228	20240613	172400	62140401	1959	1959	1959	1959	0
229	20240613	172300	62140401	1959	1959	1959	1959	0
230	20240613	172200	62140401	1959	1959	1959	1959	0
231	20240613	172100	62140401	1959	1959	1959	1959	0
232	20240613	172000	62140401	1959	1959	1959	1959	0
233	20240613	171900	62140401	1959	1959	1959	1959	0
234	20240613	171800	62140401	1959	1959	1959	1959	0
235	20240613	171700	62140401	1959	1959	1959	1959	0
236	20240613	171600	62140401	1959	1959	1959	1959	0
237	20240613	171500	62140401	1959	1959	1959	1959	0
238	20240613	171400	62140401	1959	1959	1959	1959	0
239	20240613	171300	62140401	1959	1959	1959	1959	0
240	20240613	171200	62140401	1959	1959	1959	1959	0
241	20240613	171100	62140401	1959	1959	1959	1959	0
242	20240613	171000	62140401	1959	1959	1959	1959	872
243	20240613	170900	62140401	1959	1959	1959	1959	0
244	20240613	170800	62140401	1959	1959	1959	1959	0
245	20240613	170700	62140401	1959	1959	1959	1959	0
246	20240613	170600	62140401	1959	1959	1959	1959	0
247	20240613	170500	62140401	1959	1959	1959	1959	0
248	20240613	170400	62140401	1959	1959	1959	1959	0
249	20240613	170300	62140401	1959	1959	1959	1959	0
250	20240613	170200	62140401	1959	1959	1959	1959	0
251	20240613	170100	62140401	1959	1959	1959	1959	0
252	20240613	170000	62140401	1959	1959	1959	1959	0
253	20240613	165900	62140401	1959	1959	1959	1959	0
254	20240613	165800	62140401	1959	1959	1959	1959	0
255	20240613	165700	62140401	1959	1959	1959	1959	0
256	20240613	165600	62140401	1959	1959	1959	1959	0
257	20240613	165500	62140401	1959	1959	1959	1959	0
258	20240613	165400	62140401	1959	1959	1959	1959	0
259	20240613	165300	62140401	1959	1959	1959	1959	0
260	20240613	165200	62140401	1959	1959	1959	1959	0
261	20240613	165100	62140401	1959	1959	1959	1959	0
262	20240613	165000	62140401	1959	1959	1959	1959	0
263	20240613	164900	62140401	1959	1959	1959	1959	0
264	20240613	164800	62140401	1959	1959	1959	1959	0
265	20240613	164700	62140401	1959	1959	1959	1959	0
266	20240613	164600	62140401	1959	1959	1959	1959	0
267	20240613	164500	62140401	1959	1959	1959	1959	0
268	20240613	164400	62140401	1959	1959	1959	1959	0
269	20240613	164300	62140401	1959	1959	1959	1959	0
270	20240613	164200	62140401	1959	1959	1959	1959	0
271	20240613	164100	62140401	1959	1959	1959	1959	0
272	20240613	164000	62140401	1959	1959	1959	1959	872
273	20240613	163900	62140401	1959	1959	1959	1959	0
274	20240613	163800	62140401	1959	1959	1959	1959	0
275	20240613	163700	62140401	1959	1959	1959	1959	0
276	20240613	163600	62140401	1959	1959	1959	1959	0
277	20240613	163500	62140401	1959	1959	1959	1959	0
278	20240613	163400	62140401	1959	1959	1959	1959	0
279	20240613	163300	62140401	1959	1959	1959	1959	0
280	20240613	163200	62140401	1959	1959	1959	1959	0
281	20240613	163100	62140401	1959	1959	1959	1959	0
282	20240613	163000	62140401	1959	1959	1959	1959	0
283	20240613	162900	62140401	1959	1959	1959	1959	0
284	20240613	162800	62140401	1959	1959	1959	1959	0
285	20240613	162700	62140401	1959	1959	1959	1959	0
286	20240613	162600	62140401	1959	1959	1959	1959	0
287	20240613	162500	62140401	1959	1959	1959	1959	0
288	20240613	162400	62140401	1959	1959	1959	1959	0
289	20240613	162300	62140401	1959	1959	1959	1959	0
290	20240613	162200	62140401	1959	1959	1959	1959	0
291	20240613	162100	62140401	1959	1959	1959	1959	0
292	20240613	162000	62140401	1959	1959	1959	1959	0
293	20240613	161900	62140401	1959	1959	1959	1959	0
294	20240613	161800	62140401	1959	1959	1959	1959	0
295	20240613	161700	62140401	1959	1959	1959	1959	0
296	20240613	161600	62140401	1959	1959	1959	1959	0
297	20240613	161500	62140401	1959	1959	1959	1959	0
298	20240613	161400	62140401	1959	1959	1959	1959	0
299	20240613	161300	62140401	1959	1959	1959	1959	0
300	20240613	161200	62140401	1959	1959	1959	1959	0
301	20240613	161100	62140401	1959	1959	1959	1959	0
302	20240613	161000	62140401	1959	1959	1959	1959	872
303	20240613	160900	62140401	1959	1959	1959	1959	0
304	20240613	160800	62140401	1959	1959	1959	1959	0
305	20240613	160700	62140401	1959	1959	1959	1959	0
306	20240613	160600	62140401	1959	1959	1959	1959	0
307	20240613	160500	62140401	1959	1959	1959	1959	0
308	20240613	160400	62140401	1959	1959	1959	1959	0
309	20240613	160300	62140401	1959	1959	1959	1959	0
310	20240613	160200	62140401	1959	1959	1959	1959	0
311	20240613	160100	62140401	1959	1959	1959	1959	0
312	20240613	160000	62140401	1959	1959	1959	1959	0
313	20240613	155900	62140401	1959	1959	1959	1959	0
314	20240613	155800	62140401	1959	1959	1959	1959	0
315	20240613	155700	62140401	1959	1959	1959	1959	0
316	20240613	155600	62140401	1959	1959	1959	1959	0
317	20240613	155500	62140401	1959	1959	1959	1959	0
318	20240613	155400	62140401	1959	1959	1959	1959	0
319	20240613	155300	62140401	1959	1959	1959	1959	0
320	20240613	155200	62140401	1959	1959	1959	1959	0
321	20240613	155100	62140401	1959	1959	1959	1959	0
322	20240613	155000	62140401	1959	1959	1959	1959	0
323	20240613	154900	62140401	1959	1959	1959	1959	0
324	20240613	154800	62140401	1959	1959	1959	1959	0
325	20240613	154700	62140401	1959	1959	1959	1959	0
326	20240613	154600	62140401	1959	1959	1959	1959	0
327	20240613	154500	62140401	1959	1959	1959	1959	0
328	20240613	154400	62140401	1959	1959	1959	1959	0
329	20240613	154300	62140401	1959	1959	1959	1959	0
330	20240613	154200	62140401	1959	1959	1959	1959	0
331	20240613	154100	62140401	1959	1959	1959	1959	0
332	20240613	154000	62140401	1959	1959	1959	1959	872
333	20240613	153900	62140401	1959	1959	1959	1959	0
334	20240613	153800	62140401	1959	1959	1959	1959	0
335	20240613	153700	62140401	1959	1959	1959	1959	0
336	20240613	153600	62140401	1959	1959	1959	1959	0
337	20240613	153500	62140401	1959	1959	1959	1959	0
338	20240613	153400	62140401	1959	1959	1959	1959	0
339	20240613	153300	62140401	1959	1959	1959	1959	0
340	20240613	153200	62140401	1959	1959	1959	1959	0
341	20240613	153100	62140401	1959	1959	1959	1959	0
342	20240613	153000	62140401	1959	1959	1959	1959	872
343	20240613	152900	60432153	1959	1959	1959	1959	0
344	20240613	152800	60432153	1959	1959	1959	1959	0
345	20240613	152700	60432153	1959	1959	1959	1959	0
346	20240613	152600	60432153	1959	1959	1959	1959	0
347	20240613	152500	60432153	1959	1959	1959	1959	0
348	20240613	152400	60432153	1959	1959	1959	1959	0
349	20240613	152300	60432153	1959	1959	1959	1959	0
350	20240613	152200	60432153	1959	1959	1959	1959	0
351	20240613	152100	60432153	1959	1959	1959	1959	0
352	20240613	152000	60432153	1959	1959	1959	1959	0
353	20240613	151900	60432153	1959	1959	1959	1959	103
354	20240613	151800	60230376	1959	1959	1959	1959	0
355	20240613	151700	60230376	1959	1959	1959	1959	0
356	20240613	151600	60230376	1959	1959	1959	1959	6
357	20240613	151500	60218622	1953	1953	1953	1953	0
358	20240613	151400	60218622	1953	1953	1953	1953	0
359	20240613	151300	60218622	1953	1953	1953	1953	0
360	20240613	151200	60218622	1953	1953	1953	1953	0
361	20240613	151100	60218622	1953	1953	1953	1953	38
362	20240613	151000	60144408	1958	1958	1958	1958	0
363	20240613	150900	60144408	1958	1956	1958	1956	881
364	20240613	150800	58420446	1958	1958	1958	1958	0
365	20240613	150700	58420446	1958	1958	1958	1958	0
366	20240613	150600	58420446	1958	1958	1958	1958	0
367	20240613	150500	58420446	1958	1958	1958	1958	0
368	20240613	150400	58420446	1958	1958	1958	1958	0
369	20240613	150300	58420446	1958	1958	1958	1958	0
370	20240613	150200	58420446	1958	1958	1958	1958	102
371	20240613	150100	58220730	1958	1958	1958	1958	0
372	20240613	150000	58220730	1958	1958	1958	1958	0
373	20240613	145900	58220730	1958	1958	1958	1958	0
374	20240613	145800	58220730	1958	1958	1958	1958	0
375	20240613	145700	58220730	1958	1958	1958	1958	0
376	20240613	145600	58220730	1958	1958	1958	1958	21
377	20240613	145500	58179612	1952	1952	1952	1952	0
378	20240613	145400	58179612	1952	1952	1952	1952	0
379	20240613	145300	58179612	1952	1952	1952	1952	0
380	20240613	145200	58179612	1952	1952	1952	1952	0
381	20240613	145100	58179612	1952	1952	1952	1952	0
382	20240613	145000	58179612	1952	1952	1952	1952	0
383	20240613	144900	58179612	1952	1952	1952	1952	0
384	20240613	144800	58179612	1952	1952	1952	1952	0
385	20240613	144700	58179612	1952	1952	1952	1952	0
386	20240613	144600	58179612	1952	1952	1952	1952	0
387	20240613	144500	58179612	1952	1952	1952	1952	0
388	20240613	144400	58179612	1952	1952	1952	1952	2000
389	20240613	144300	54275612	1952	1952	1952	1952	0
390	20240613	144200	54275612	1952	1954	1954	1952	200
391	20240613	144100	53884946	1959	1959	1959	1959	0
392	20240613	144000	53884946	1959	1959	1959	1959	0
393	20240613	143900	53884946	1959	1959	1959	1959	0
394	20240613	143800	53884946	1959	1959	1959	1959	0
395	20240613	143700	53884946	1959	1959	1959	1959	0
396	20240613	143600	53884946	1959	1959	1959	1959	0
397	20240613	143500	53884946	1959	1959	1959	1959	0
398	20240613	143400	53884946	1959	1959	1959	1959	51
399	20240613	143300	53785037	1958	1958	1958	1958	0
400	20240613	143200	53785037	1958	1958	1958	1958	0
401	20240613	143100	53785037	1958	1958	1958	1958	2297
402	20240613	143000	49287511	1959	1959	1959	1959	1
403	20240613	142900	49285552	1959	1959	1959	1959	0
404	20240613	142800	49285552	1959	1959	1959	1959	307
405	20240613	142700	48684139	1958	1958	1958	1958	0
406	20240613	142600	48684139	1958	1958	1958	1958	0
407	20240613	142500	48684139	1958	1958	1958	1958	0
408	20240613	142400	48684139	1958	1958	1958	1958	0
409	20240613	142300	48684139	1958	1958	1958	1958	0
410	20240613	142200	48684139	1958	1958	1958	1958	1670
411	20240613	142100	45414279	1958	1958	1958	1958	27
412	20240613	142000	45361413	1958	1958	1958	1958	0
413	20240613	141900	45361413	1958	1958	1958	1958	0
414	20240613	141800	45361413	1958	1958	1958	1958	0
415	20240613	141700	45361413	1958	1958	1958	1958	0
416	20240613	141600	45361413	1958	1958	1958	1958	0
417	20240613	141500	45361413	1958	1958	1958	1958	0
418	20240613	141400	45361413	1958	1957	1958	1957	1021
419	20240613	141300	43362454	1957	1957	1957	1957	0
420	20240613	141200	43362454	1957	1957	1957	1957	0
421	20240613	141100	43362454	1957	1957	1957	1957	0
422	20240613	141000	43362454	1957	1957	1957	1957	0
423	20240613	140900	43362454	1957	1957	1957	1957	0
424	20240613	140800	43362454	1957	1957	1957	1957	0
425	20240613	140700	43362454	1957	1957	1957	1957	0
426	20240613	140600	43362454	1957	1957	1957	1957	0
427	20240613	140500	43362454	1957	1957	1957	1957	256
428	20240613	140400	42861462	1957	1957	1957	1957	0
429	20240613	140300	42861462	1957	1957	1957	1957	0
430	20240613	140200	42861462	1957	1957	1957	1957	99
431	20240613	140100	42667719	1952	1952	1952	1952	0
432	20240613	140000	42667719	1952	1952	1952	1952	0
433	20240613	135900	42667719	1952	1952	1952	1952	0
434	20240613	135800	42667719	1952	1952	1952	1952	0
435	20240613	135700	42667719	1952	1952	1952	1952	125
436	20240613	135600	42423719	1952	1955	1955	1952	211
437	20240613	135500	42011702	1956	1956	1956	1956	70
438	20240613	135400	41874782	1956	1956	1956	1956	300
439	20240613	135300	41287982	1959	1959	1959	1959	20
440	20240613	135200	41248802	1957	1957	1957	1957	0
441	20240613	135100	41248802	1957	1957	1957	1957	0
442	20240613	135000	41248802	1957	1957	1957	1957	0
443	20240613	134900	41248802	1957	1957	1957	1957	0
444	20240613	134800	41248802	1957	1957	1957	1957	0
445	20240613	134700	41248802	1957	1957	1957	1957	0
446	20240613	134600	41248802	1957	1957	1957	1957	0
447	20240613	134500	41248802	1957	1957	1957	1957	0
448	20240613	134400	41248802	1957	1957	1957	1957	0
449	20240613	134300	41248802	1957	1957	1957	1957	0
450	20240613	134200	41248802	1957	1957	1957	1957	0
451	20240613	134100	41248802	1957	1957	1957	1957	0
452	20240613	134000	41248802	1957	1957	1957	1957	0
453	20240613	133900	41248802	1957	1957	1957	1957	0
454	20240613	133800	41248802	1957	1957	1957	1957	0
455	20240613	133700	41248802	1957	1957	1957	1957	0
456	20240613	133600	41248802	1957	1957	1957	1957	0
457	20240613	133500	41248802	1957	1957	1957	1957	0
458	20240613	133400	41248802	1957	1957	1957	1957	0
459	20240613	133300	41248802	1957	1957	1957	1957	0
460	20240613	133200	41248802	1957	1957	1957	1957	0
461	20240613	133100	41248802	1957	1959	1959	1957	200
462	20240613	133000	40857202	1959	1959	1959	1959	0
463	20240613	132900	40857202	1959	1959	1959	1959	0
464	20240613	132800	40857202	1959	1959	1959	1959	0
465	20240613	132700	40857202	1959	1959	1959	1959	77
466	20240613	132600	40706359	1959	1959	1959	1959	0
467	20240613	132500	40706359	1959	1959	1959	1959	0
468	20240613	132400	40706359	1959	1959	1959	1959	0
469	20240613	132300	40706359	1959	1959	1959	1959	0
470	20240613	132200	40706359	1959	1959	1959	1959	0
471	20240613	132100	40706359	1959	1959	1959	1959	0
472	20240613	132000	40706359	1959	1959	1959	1959	80
473	20240613	131900	40549639	1960	1960	1960	1960	0
474	20240613	131800	40549639	1960	1960	1960	1960	0
475	20240613	131700	40549639	1960	1959	1960	1959	60
476	20240613	131600	40432073	1960	1960	1960	1960	0
477	20240613	131500	40432073	1960	1960	1960	1960	0
478	20240613	131400	40432073	1960	1960	1960	1960	0
479	20240613	131300	40432073	1960	1960	1960	1960	0
480	20240613	131200	40432073	1960	1960	1960	1960	0
481	20240613	131100	40432073	1960	1960	1960	1960	0
482	20240613	131000	40432073	1960	1960	1960	1960	0
483	20240613	130900	40432073	1960	1960	1960	1960	0
484	20240613	130800	40432073	1960	1960	1960	1960	0
485	20240613	130700	40432073	1960	1960	1960	1960	204
486	20240613	130600	40032233	1959	1959	1959	1959	0
487	20240613	130500	40032233	1959	1959	1959	1959	0
488	20240613	130400	40032233	1959	1959	1959	1959	0
489	20240613	130300	40032233	1959	1959	1959	1959	0
490	20240613	130200	40032233	1959	1959	1959	1959	0
491	20240613	130100	40032233	1959	1959	1959	1959	0
492	20240613	130000	40032233	1959	1959	1959	1959	0
493	20240613	125900	40032233	1959	1959	1959	1959	0
494	20240613	125800	40032233	1959	1959	1959	1959	294
495	20240613	125700	39456287	1960	1960	1960	1960	1
496	20240613	125600	39454327	1960	1960	1960	1960	0
497	20240613	125500	39454327	1960	1960	1960	1960	0
498	20240613	125400	39454327	1960	1960	1960	1960	0
499	20240613	125300	39454327	1960	1960	1960	1960	0
500	20240613	125200	39454327	1960	1960	1960	1960	0
501	20240613	125100	39454327	1960	1960	1960	1960	0
502	20240613	125000	39454327	1960	1960	1960	1960	50
503	20240613	124900	39356327	1959	1959	1959	1959	1
504	20240613	124800	39354368	1959	1959	1959	1959	0
505	20240613	124700	39354368	1959	1959	1959	1959	0
506	20240613	124600	39354368	1959	1959	1959	1959	0
507	20240613	124500	39354368	1959	1959	1959	1959	0
508	20240613	124400	39354368	1959	1959	1959	1959	0
509	20240613	124300	39354368	1959	1959	1959	1959	22
510	20240613	124200	39311270	1959	1959	1959	1959	0
511	20240613	124100	39311270	1959	1959	1959	1959	0
512	20240613	124000	39311270	1959	1959	1959	1959	0
513	20240613	123900	39311270	1959	1959	1959	1959	0
514	20240613	123800	39311270	1959	1959	1959	1959	0
515	20240613	123700	39311270	1959	1959	1959	1959	0
516	20240613	123600	39311270	1959	1959	1959	1959	10
517	20240613	123500	39291680	1956	1956	1956	1956	0
518	20240613	123400	39291680	1956	1956	1956	1956	103
519	20240613	123300	39090212	1951	1951	1951	1951	0
520	20240613	123200	39090212	1951	1951	1951	1951	0
521	20240613	123100	39090212	1951	1951	1951	1951	0
522	20240613	123000	39090212	1951	1951	1951	1951	0
523	20240613	122900	39090212	1951	1951	1951	1951	0
524	20240613	122800	39090212	1951	1951	1951	1951	0
525	20240613	122700	39090212	1951	1951	1951	1951	0
526	20240613	122600	39090212	1951	1951	1951	1951	0
527	20240613	122500	39090212	1951	1951	1951	1951	0
528	20240613	122400	39090212	1951	1951	1951	1951	0
529	20240613	122300	39090212	1951	1951	1951	1951	0
530	20240613	122200	39090212	1951	1951	1951	1951	29
531	20240613	122100	39033633	1951	1951	1951	1951	0
532	20240613	122000	39033633	1951	1951	1951	1951	0
533	20240613	121900	39033633	1951	1951	1951	1951	0
534	20240613	121800	39033633	1951	1951	1951	1951	0
535	20240613	121700	39033633	1951	1951	1951	1951	1116
536	20240613	121600	36856317	1952	1952	1952	1952	1940
537	20240613	121500	33069437	1953	1954	1954	1953	540
538	20240613	121400	32014617	1954	1959	1959	1954	31
539	20240613	121300	31953893	1959	1959	1959	1959	44
540	20240613	121200	31867697	1959	1959	1959	1959	0
541	20240613	121100	31867697	1959	1959	1959	1959	0
542	20240613	121000	31867697	1959	1959	1959	1959	30
543	20240613	120900	31808927	1959	1959	1959	1959	0
544	20240613	120800	31808927	1959	1959	1959	1959	740
545	20240613	120700	30359267	1954	1954	1954	1954	18
546	20240613	120600	30324095	1959	1959	1959	1959	0
547	20240613	120500	30324095	1959	1959	1959	1959	0
548	20240613	120400	30324095	1959	1959	1959	1959	30
549	20240613	120300	30265325	1959	1959	1959	1959	500
550	20240613	120200	29285825	1954	1954	1954	1954	0
551	20240613	120100	29285825	1954	1954	1954	1954	0
552	20240613	120000	29285825	1954	1955	1955	1954	425
553	20240613	115900	28455331	1955	1955	1955	1955	495
554	20240613	115800	27487606	1959	1959	1959	1959	300
555	20240613	115700	26899906	1955	1955	1955	1955	0
556	20240613	115600	26899906	1955	1955	1955	1955	0
557	20240613	115500	26899906	1955	1955	1955	1955	247
558	20240613	115400	26417021	1956	1956	1956	1956	17
559	20240613	115300	26383769	1959	1959	1959	1959	16
560	20240613	115200	26352425	1960	1960	1960	1960	0
561	20240613	115100	26352425	1960	1960	1960	1960	0
562	20240613	115000	26352425	1960	1960	1960	1960	0
563	20240613	114900	26352425	1960	1960	1960	1960	0
564	20240613	114800	26352425	1960	1958	1960	1958	300
565	20240613	114700	25764551	1958	1958	1958	1958	320
566	20240613	114600	25137991	1958	1958	1958	1958	80
567	20240613	114500	24981351	1958	1958	1958	1958	0
568	20240613	114400	24981351	1958	1958	1958	1958	0
569	20240613	114300	24981351	1958	1958	1958	1958	0
570	20240613	114200	24981351	1958	1958	1958	1958	0
571	20240613	114100	24981351	1958	1958	1958	1958	0
572	20240613	114000	24981351	1958	1958	1958	1958	34
573	20240613	113900	24914779	1958	1958	1958	1958	6
574	20240613	113800	24903031	1958	1958	1958	1958	0
575	20240613	113700	24903031	1958	1958	1958	1958	0
576	20240613	113600	24903031	1958	1958	1958	1958	0
577	20240613	113500	24903031	1958	1958	1958	1958	4
578	20240613	113400	24895199	1953	1953	1953	1953	0
579	20240613	113300	24895199	1953	1953	1953	1953	0
580	20240613	113200	24895199	1953	1953	1953	1953	0
581	20240613	113100	24895199	1953	1953	1953	1953	0
582	20240613	113000	24895199	1953	1953	1953	1953	0
583	20240613	112900	24895199	1953	1953	1953	1953	0
584	20240613	112800	24895199	1953	1953	1953	1953	76
585	20240613	112700	24746771	1953	1953	1953	1953	44
586	20240613	112600	24660839	1953	1953	1953	1953	280
587	20240613	112500	24113999	1953	1953	1953	1953	96
588	20240613	112400	23926511	1953	1958	1958	1953	4412
589	20240613	112300	15307089	1962	1962	1962	1962	14
590	20240613	112200	15279621	1962	1962	1962	1962	214
591	20240613	112100	14859753	1962	1962	1962	1962	0
592	20240613	112000	14859753	1962	1962	1962	1962	0
593	20240613	111900	14859753	1962	1962	1962	1962	0
594	20240613	111800	14859753	1962	1962	1962	1962	0
595	20240613	111700	14859753	1962	1962	1962	1962	0
596	20240613	111600	14859753	1962	1962	1962	1962	780
597	20240613	111500	13329393	1961	1960	1961	1960	424
598	20240613	111400	12498329	1960	1960	1960	1960	0
599	20240613	111300	12498329	1960	1960	1960	1960	0
600	20240613	111200	12498329	1960	1960	1960	1960	104
601	20240613	111100	12294489	1962	1962	1962	1962	0
602	20240613	111000	12294489	1962	1962	1962	1962	0
603	20240613	110900	12294489	1962	1962	1962	1962	0
604	20240613	110800	12294489	1962	1962	1962	1962	0
605	20240613	110700	12294489	1962	1962	1962	1962	0
606	20240613	110600	12294489	1962	1962	1962	1962	0
607	20240613	110500	12294489	1962	1962	1962	1962	0
608	20240613	110400	12294489	1962	1962	1962	1962	0
609	20240613	110300	12294489	1962	1962	1962	1962	0
610	20240613	110200	12294489	1962	1962	1962	1962	0
611	20240613	110100	12294489	1962	1962	1962	1962	0
612	20240613	110000	12294489	1962	1962	1962	1962	0
613	20240613	105900	12294489	1962	1962	1962	1962	0
614	20240613	105800	12294489	1962	1962	1962	1962	0
615	20240613	105700	12294489	1962	1962	1962	1962	0
616	20240613	105600	12294489	1962	1962	1962	1962	8
617	20240613	105500	12278793	1955	1955	1955	1955	0
618	20240613	105400	12278793	1955	1955	1955	1955	0
619	20240613	105300	12278793	1955	1955	1955	1955	0
620	20240613	105200	12278793	1955	1955	1955	1955	0
621	20240613	105100	12278793	1955	1955	1955	1955	0
622	20240613	105000	12278793	1955	1955	1955	1955	0
623	20240613	104900	12278793	1955	1955	1955	1955	0
624	20240613	104800	12278793	1955	1955	1955	1955	0
625	20240613	104700	12278793	1955	1955	1955	1955	0
626	20240613	104600	12278793	1955	1955	1955	1955	0
627	20240613	104500	12278793	1955	1955	1955	1955	0
628	20240613	104400	12278793	1955	1955	1955	1955	0
629	20240613	104300	12278793	1955	1962	1962	1955	267
630	20240613	104200	11754988	1963	1963	1963	1963	0
631	20240613	104100	11754988	1963	1963	1963	1963	0
632	20240613	104000	11754988	1963	1963	1963	1963	0
633	20240613	103900	11754988	1963	1963	1963	1963	0
634	20240613	103800	11754988	1963	1956	1963	1956	30
635	20240613	103700	11696184	1955	1955	1955	1955	0
636	20240613	103600	11696184	1955	1955	1955	1955	0
637	20240613	103500	11696184	1955	1955	1955	1955	0
638	20240613	103400	11696184	1955	1955	1955	1955	0
639	20240613	103300	11696184	1955	1955	1955	1955	143
640	20240613	103200	11416619	1955	1955	1955	1955	0
641	20240613	103100	11416619	1955	1955	1955	1955	0
642	20240613	103000	11416619	1955	1955	1955	1955	0
643	20240613	102900	11416619	1955	1955	1955	1955	0
644	20240613	102800	11416619	1955	1955	1955	1955	2
645	20240613	102700	11412709	1953	1953	1953	1953	0
646	20240613	102600	11412709	1953	1953	1953	1953	0
647	20240613	102500	11412709	1953	1953	1953	1953	0
648	20240613	102400	11412709	1953	1953	1953	1953	0
649	20240613	102300	11412709	1953	1953	1953	1953	10
650	20240613	102200	11393179	1952	1952	1952	1952	0
651	20240613	102100	11393179	1952	1952	1952	1952	0
652	20240613	102000	11393179	1952	1952	1952	1952	0
653	20240613	101900	11393179	1952	1952	1952	1952	0
654	20240613	101800	11393179	1952	1952	1952	1952	0
655	20240613	101700	11393179	1952	1952	1952	1952	0
656	20240613	101600	11393179	1952	1952	1952	1952	100
657	20240613	101500	11197979	1952	1952	1952	1952	0
658	20240613	101400	11197979	1952	1952	1952	1952	5
659	20240613	101300	11188219	1956	1956	1956	1956	0
660	20240613	101200	11188219	1956	1956	1956	1956	0
661	20240613	101100	11188219	1956	1956	1956	1956	1
662	20240613	101000	11186263	1951	1951	1951	1951	0
663	20240613	100900	11186263	1951	1951	1951	1951	0
664	20240613	100800	11186263	1951	1951	1951	1951	0
665	20240613	100700	11186263	1951	1951	1951	1951	0
666	20240613	100600	11186263	1951	1951	1951	1951	0
667	20240613	100500	11186263	1951	1951	1951	1951	0
668	20240613	100400	11186263	1951	1951	1951	1951	180
669	20240613	100300	10835083	1956	1956	1956	1956	0
670	20240613	100200	10835083	1956	1956	1956	1956	0
671	20240613	100100	10835083	1956	1956	1956	1956	0
672	20240613	100000	10835083	1956	1956	1956	1956	0
673	20240613	095900	10835083	1956	1956	1956	1956	2
674	20240613	095800	10831171	1956	1956	1956	1956	6
675	20240613	095700	10819435	1951	1951	1951	1951	0
676	20240613	095600	10819435	1951	1951	1951	1951	0
677	20240613	095500	10819435	1951	1951	1951	1951	0
678	20240613	095400	10819435	1951	1951	1951	1951	0
679	20240613	095300	10819435	1951	1951	1951	1951	88
680	20240613	095200	10647747	1951	1951	1951	1951	0
681	20240613	095100	10647747	1951	1951	1951	1951	0
682	20240613	095000	10647747	1951	1951	1951	1951	0
683	20240613	094900	10647747	1951	1951	1951	1951	0
684	20240613	094800	10647747	1951	1951	1951	1951	15
685	20240613	094700	10618482	1955	1955	1955	1955	0
686	20240613	094600	10618482	1955	1955	1955	1955	0
687	20240613	094500	10618482	1955	1951	1955	1951	1121
688	20240613	094400	8429113	1948	1948	1948	1948	0
689	20240613	094300	8429113	1948	1948	1948	1948	0
690	20240613	094200	8429113	1948	1948	1948	1948	0
691	20240613	094100	8429113	1948	1948	1948	1948	0
692	20240613	094000	8429113	1948	1948	1948	1948	0
693	20240613	093900	8429113	1948	1948	1948	1948	0
694	20240613	093800	8429113	1948	1948	1948	1948	0
695	20240613	093700	8429113	1948	1948	1948	1948	0
696	20240613	093600	8429113	1948	1948	1948	1948	0
697	20240613	093500	8429113	1948	1948	1948	1948	0
698	20240613	093400	8429113	1948	1948	1948	1948	0
699	20240613	093300	8429113	1948	1949	1949	1948	175
700	20240613	093200	8088207	1950	1950	1950	1950	101
701	20240613	093100	7891257	1949	1949	1949	1949	0
702	20240613	093000	7891257	1949	1949	1949	1949	0
703	20240613	092900	7891257	1949	1949	1949	1949	300
704	20240613	092800	7306557	1948	1948	1948	1948	10
705	20240613	092700	7287077	1948	1949	1949	1948	194
706	20240613	092600	6909121	1949	1949	1949	1949	302
707	20240613	092500	6320523	1949	1949	1949	1949	90
708	20240613	092400	6145113	1946	1946	1946	1946	0
709	20240613	092300	6145113	1946	1946	1946	1946	0
710	20240613	092200	6145113	1946	1946	1946	1946	0
711	20240613	092100	6145113	1946	1946	1946	1946	52
712	20240613	092000	6043921	1947	1948	1948	1947	2
713	20240613	091900	6040026	1945	1945	1945	1945	0
714	20240613	091800	6040026	1945	1945	1945	1945	0
715	20240613	091700	6040026	1945	1945	1945	1945	0
716	20240613	091600	6040026	1945	1945	1945	1945	0
717	20240613	091500	6040026	1945	1945	1945	1945	32
718	20240613	091400	5977786	1945	1945	1945	1945	0
719	20240613	091300	5977786	1945	1945	1945	1945	0
720	20240613	091200	5977786	1945	1945	1945	1945	0
721	20240613	091100	5977786	1945	1945	1945	1945	0
722	20240613	091000	5977786	1945	1945	1945	1945	0
723	20240613	090900	5977786	1945	1945	1945	1945	0
724	20240613	090800	5977786	1945	1945	1945	1945	0
725	20240613	090700	5977786	1945	1945	1945	1945	0
726	20240613	090600	5977786	1945	1945	1945	1945	841
727	20240613	090500	4342041	1941	1941	1943	1941	1525
728	20240613	090400	1381994	1941	1941	1941	1941	58
729	20240613	090300	1269416	1941	1941	1941	1941	0
730	20240613	090200	1269416	1941	1943	1943	1941	2
731	20240613	090100	1265532	1941	1941	1941	1941	0
732	20240613	090000	1265532	1941	1941	1941	1941	652