KissMeData/096630/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	200300	2405634887	1884	1884	1884	1884	23888
3	20240621	200200	2405634887	1884	1884	1884	1884	0
4	20240621	200100	2405634887	1884	1884	1884	1884	0
5	20240621	200000	2405634887	1884	1884	1884	1884	0
6	20240621	195900	2405634887	1884	1884	1884	1884	0
7	20240621	195800	2405634887	1884	1884	1884	1884	0
8	20240621	195700	2405634887	1884	1884	1884	1884	0
9	20240621	195600	2405634887	1884	1884	1884	1884	0
10	20240621	195500	2405634887	1884	1884	1884	1884	0
11	20240621	195400	2405634887	1884	1884	1884	1884	0
12	20240621	195300	2405634887	1884	1884	1884	1884	0
13	20240621	195200	2405634887	1884	1884	1884	1884	0
14	20240621	195100	2405634887	1884	1884	1884	1884	0
15	20240621	195000	2405634887	1884	1884	1884	1884	0
16	20240621	194900	2405634887	1884	1884	1884	1884	0
17	20240621	194800	2405634887	1884	1884	1884	1884	0
18	20240621	194700	2405634887	1884	1884	1884	1884	0
19	20240621	194600	2405634887	1884	1884	1884	1884	0
20	20240621	194500	2405634887	1884	1884	1884	1884	0
21	20240621	194400	2405634887	1884	1884	1884	1884	0
22	20240621	194300	2405634887	1884	1884	1884	1884	0
23	20240621	194200	2405634887	1884	1884	1884	1884	0
24	20240621	194100	2405634887	1884	1884	1884	1884	0
25	20240621	194000	2405634887	1884	1884	1884	1884	0
26	20240621	193900	2405634887	1884	1884	1884	1884	0
27	20240621	193800	2405634887	1884	1884	1884	1884	0
28	20240621	193700	2405634887	1884	1884	1884	1884	0
29	20240621	193600	2405634887	1884	1884	1884	1884	0
30	20240621	193500	2405634887	1884	1884	1884	1884	0
31	20240621	193400	2405634887	1884	1884	1884	1884	0
32	20240621	193300	2405634887	1884	1884	1884	1884	23888
33	20240621	193200	2405634887	1884	1884	1884	1884	0
34	20240621	193100	2405634887	1884	1884	1884	1884	0
35	20240621	193000	2405634887	1884	1884	1884	1884	0
36	20240621	192900	2405634887	1884	1884	1884	1884	0
37	20240621	192800	2405634887	1884	1884	1884	1884	0
38	20240621	192700	2405634887	1884	1884	1884	1884	0
39	20240621	192600	2405634887	1884	1884	1884	1884	0
40	20240621	192500	2405634887	1884	1884	1884	1884	0
41	20240621	192400	2405634887	1884	1884	1884	1884	0
42	20240621	192300	2405634887	1884	1884	1884	1884	0
43	20240621	192200	2405634887	1884	1884	1884	1884	0
44	20240621	192100	2405634887	1884	1884	1884	1884	0
45	20240621	192000	2405634887	1884	1884	1884	1884	0
46	20240621	191900	2405634887	1884	1884	1884	1884	0
47	20240621	191800	2405634887	1884	1884	1884	1884	0
48	20240621	191700	2405634887	1884	1884	1884	1884	0
49	20240621	191600	2405634887	1884	1884	1884	1884	0
50	20240621	191500	2405634887	1884	1884	1884	1884	0
51	20240621	191400	2405634887	1884	1884	1884	1884	0
52	20240621	191300	2405634887	1884	1884	1884	1884	0
53	20240621	191200	2405634887	1884	1884	1884	1884	0
54	20240621	191100	2405634887	1884	1884	1884	1884	0
55	20240621	191000	2405634887	1884	1884	1884	1884	0
56	20240621	190900	2405634887	1884	1884	1884	1884	0
57	20240621	190800	2405634887	1884	1884	1884	1884	0
58	20240621	190700	2405634887	1884	1884	1884	1884	0
59	20240621	190600	2405634887	1884	1884	1884	1884	0
60	20240621	190500	2405634887	1884	1884	1884	1884	0
61	20240621	190400	2405634887	1884	1884	1884	1884	0
62	20240621	190300	2405634887	1884	1884	1884	1884	23888
63	20240621	190200	2405634887	1884	1884	1884	1884	0
64	20240621	190100	2405634887	1884	1884	1884	1884	0
65	20240621	190000	2405634887	1884	1884	1884	1884	0
66	20240621	185900	2405634887	1884	1884	1884	1884	0
67	20240621	185800	2405634887	1884	1884	1884	1884	0
68	20240621	185700	2405634887	1884	1884	1884	1884	0
69	20240621	185600	2405634887	1884	1884	1884	1884	0
70	20240621	185500	2405634887	1884	1884	1884	1884	0
71	20240621	185400	2405634887	1884	1884	1884	1884	0
72	20240621	185300	2405634887	1884	1884	1884	1884	0
73	20240621	185200	2405634887	1884	1884	1884	1884	0
74	20240621	185100	2405634887	1884	1884	1884	1884	0
75	20240621	185000	2405634887	1884	1884	1884	1884	0
76	20240621	184900	2405634887	1884	1884	1884	1884	0
77	20240621	184800	2405634887	1884	1884	1884	1884	0
78	20240621	184700	2405634887	1884	1884	1884	1884	0
79	20240621	184600	2405634887	1884	1884	1884	1884	0
80	20240621	184500	2405634887	1884	1884	1884	1884	0
81	20240621	184400	2405634887	1884	1884	1884	1884	0
82	20240621	184300	2405634887	1884	1884	1884	1884	0
83	20240621	184200	2405634887	1884	1884	1884	1884	0
84	20240621	184100	2405634887	1884	1884	1884	1884	0
85	20240621	184000	2405634887	1884	1884	1884	1884	0
86	20240621	183900	2405634887	1884	1884	1884	1884	0
87	20240621	183800	2405634887	1884	1884	1884	1884	0
88	20240621	183700	2405634887	1884	1884	1884	1884	0
89	20240621	183600	2405634887	1884	1884	1884	1884	0
90	20240621	183500	2405634887	1884	1884	1884	1884	0
91	20240621	183400	2405634887	1884	1884	1884	1884	0
92	20240621	183300	2405634887	1884	1884	1884	1884	23888
93	20240621	183200	2405634887	1884	1884	1884	1884	0
94	20240621	183100	2405634887	1884	1884	1884	1884	0
95	20240621	183000	2405634887	1884	1884	1884	1884	0
96	20240621	182900	2405634887	1884	1884	1884	1884	0
97	20240621	182800	2405634887	1884	1884	1884	1884	0
98	20240621	182700	2405634887	1884	1884	1884	1884	0
99	20240621	182600	2405634887	1884	1884	1884	1884	0
100	20240621	182500	2405634887	1884	1884	1884	1884	0
101	20240621	182400	2405634887	1884	1884	1884	1884	0
102	20240621	182300	2405634887	1884	1884	1884	1884	0
103	20240621	182200	2405634887	1884	1884	1884	1884	0
104	20240621	182100	2405634887	1884	1884	1884	1884	0
105	20240621	182000	2405634887	1884	1884	1884	1884	0
106	20240621	181900	2405634887	1884	1884	1884	1884	0
107	20240621	181800	2405634887	1884	1884	1884	1884	0
108	20240621	181700	2405634887	1884	1884	1884	1884	0
109	20240621	181600	2405634887	1884	1884	1884	1884	0
110	20240621	181500	2405634887	1884	1884	1884	1884	0
111	20240621	181400	2405634887	1884	1884	1884	1884	0
112	20240621	181300	2405634887	1884	1884	1884	1884	0
113	20240621	181200	2405634887	1884	1884	1884	1884	0
114	20240621	181100	2405634887	1884	1884	1884	1884	0
115	20240621	181000	2405634887	1884	1884	1884	1884	0
116	20240621	180900	2405634887	1884	1884	1884	1884	0
117	20240621	180800	2405634887	1884	1884	1884	1884	0
118	20240621	180700	2405634887	1884	1884	1884	1884	0
119	20240621	180600	2405634887	1884	1884	1884	1884	0
120	20240621	180500	2405634887	1884	1884	1884	1884	0
121	20240621	180400	2405634887	1884	1884	1884	1884	0
122	20240621	180300	2405634887	1884	1884	1884	1884	23888
123	20240621	180200	2405634887	1884	1884	1884	1884	0
124	20240621	180100	2405634887	1884	1884	1884	1884	0
125	20240621	180000	2405634887	1884	1884	1884	1884	0
126	20240621	175900	2405634887	1884	1884	1884	1884	0
127	20240621	175800	2405634887	1884	1884	1884	1884	0
128	20240621	175700	2405634887	1884	1884	1884	1884	0
129	20240621	175600	2405634887	1884	1884	1884	1884	0
130	20240621	175500	2405634887	1884	1884	1884	1884	0
131	20240621	175400	2405634887	1884	1884	1884	1884	0
132	20240621	175300	2405634887	1884	1884	1884	1884	0
133	20240621	175200	2405634887	1884	1884	1884	1884	0
134	20240621	175100	2405634887	1884	1884	1884	1884	0
135	20240621	175000	2405634887	1884	1884	1884	1884	0
136	20240621	174900	2405634887	1884	1884	1884	1884	0
137	20240621	174800	2405634887	1884	1884	1884	1884	0
138	20240621	174700	2405634887	1884	1884	1884	1884	0
139	20240621	174600	2405634887	1884	1884	1884	1884	0
140	20240621	174500	2405634887	1884	1884	1884	1884	0
141	20240621	174400	2405634887	1884	1884	1884	1884	0
142	20240621	174300	2405634887	1884	1884	1884	1884	0
143	20240621	174200	2405634887	1884	1884	1884	1884	0
144	20240621	174100	2405634887	1884	1884	1884	1884	0
145	20240621	174000	2405634887	1884	1884	1884	1884	0
146	20240621	173900	2405634887	1884	1884	1884	1884	0
147	20240621	173800	2405634887	1884	1884	1884	1884	0
148	20240621	173700	2405634887	1884	1884	1884	1884	0
149	20240621	173600	2405634887	1884	1884	1884	1884	0
150	20240621	173500	2405634887	1884	1884	1884	1884	0
151	20240621	173400	2405634887	1884	1884	1884	1884	0
152	20240621	173300	2405634887	1884	1884	1884	1884	23888
153	20240621	173200	2405634887	1884	1884	1884	1884	0
154	20240621	173100	2405634887	1884	1884	1884	1884	0
155	20240621	173000	2405634887	1884	1884	1884	1884	0
156	20240621	172900	2405634887	1884	1884	1884	1884	0
157	20240621	172800	2405634887	1884	1884	1884	1884	0
158	20240621	172700	2405634887	1884	1884	1884	1884	0
159	20240621	172600	2405634887	1884	1884	1884	1884	0
160	20240621	172500	2405634887	1884	1884	1884	1884	0
161	20240621	172400	2405634887	1884	1884	1884	1884	0
162	20240621	172300	2405634887	1884	1884	1884	1884	0
163	20240621	172200	2405634887	1884	1884	1884	1884	0
164	20240621	172100	2405634887	1884	1884	1884	1884	0
165	20240621	172000	2405634887	1884	1884	1884	1884	0
166	20240621	171900	2405634887	1884	1884	1884	1884	0
167	20240621	171800	2405634887	1884	1884	1884	1884	0
168	20240621	171700	2405634887	1884	1884	1884	1884	0
169	20240621	171600	2405634887	1884	1884	1884	1884	0
170	20240621	171500	2405634887	1884	1884	1884	1884	0
171	20240621	171400	2405634887	1884	1884	1884	1884	0
172	20240621	171300	2405634887	1884	1884	1884	1884	0
173	20240621	171200	2405634887	1884	1884	1884	1884	0
174	20240621	171100	2405634887	1884	1884	1884	1884	0
175	20240621	171000	2405634887	1884	1884	1884	1884	0
176	20240621	170900	2405634887	1884	1884	1884	1884	0
177	20240621	170800	2405634887	1884	1884	1884	1884	0
178	20240621	170700	2405634887	1884	1884	1884	1884	0
179	20240621	170600	2405634887	1884	1884	1884	1884	0
180	20240621	170500	2405634887	1884	1884	1884	1884	0
181	20240621	170400	2405634887	1884	1884	1884	1884	0
182	20240621	170300	2405634887	1884	1884	1884	1884	23888
183	20240621	170200	2405634887	1884	1884	1884	1884	0
184	20240621	170100	2405634887	1884	1884	1884	1884	0
185	20240621	170000	2405634887	1884	1884	1884	1884	0
186	20240621	165900	2405634887	1884	1884	1884	1884	0
187	20240621	165800	2405634887	1884	1884	1884	1884	0
188	20240621	165700	2405634887	1884	1884	1884	1884	0
189	20240621	165600	2405634887	1884	1884	1884	1884	0
190	20240621	165500	2405634887	1884	1884	1884	1884	0
191	20240621	165400	2405634887	1884	1884	1884	1884	0
192	20240621	165300	2405634887	1884	1884	1884	1884	0
193	20240621	165200	2405634887	1884	1884	1884	1884	0
194	20240621	165100	2405634887	1884	1884	1884	1884	0
195	20240621	165000	2405634887	1884	1884	1884	1884	0
196	20240621	164900	2405634887	1884	1884	1884	1884	0
197	20240621	164800	2405634887	1884	1884	1884	1884	0
198	20240621	164700	2405634887	1884	1884	1884	1884	0
199	20240621	164600	2405634887	1884	1884	1884	1884	0
200	20240621	164500	2405634887	1884	1884	1884	1884	0
201	20240621	164400	2405634887	1884	1884	1884	1884	0
202	20240621	164300	2405634887	1884	1884	1884	1884	0
203	20240621	164200	2405634887	1884	1884	1884	1884	0
204	20240621	164100	2405634887	1884	1884	1884	1884	0
205	20240621	164000	2405634887	1884	1884	1884	1884	0
206	20240621	163900	2405634887	1884	1884	1884	1884	0
207	20240621	163800	2405634887	1884	1884	1884	1884	0
208	20240621	163700	2405634887	1884	1884	1884	1884	0
209	20240621	163600	2405634887	1884	1884	1884	1884	0
210	20240621	163500	2405634887	1884	1884	1884	1884	0
211	20240621	163400	2405634887	1884	1884	1884	1884	0
212	20240621	163300	2405634887	1884	1884	1884	1884	23888
213	20240621	163200	2405634887	1884	1884	1884	1884	0
214	20240621	163100	2405634887	1884	1884	1884	1884	0
215	20240621	163000	2405634887	1884	1884	1884	1884	0
216	20240621	162900	2405634887	1884	1884	1884	1884	0
217	20240621	162800	2405634887	1884	1884	1884	1884	0
218	20240621	162700	2405634887	1884	1884	1884	1884	0
219	20240621	162600	2405634887	1884	1884	1884	1884	0
220	20240621	162500	2405634887	1884	1884	1884	1884	0
221	20240621	162400	2405634887	1884	1884	1884	1884	0
222	20240621	162300	2405634887	1884	1884	1884	1884	0
223	20240621	162200	2405634887	1884	1884	1884	1884	0
224	20240621	162100	2405634887	1884	1884	1884	1884	0
225	20240621	162000	2405634887	1884	1884	1884	1884	0
226	20240621	161900	2405634887	1884	1884	1884	1884	0
227	20240621	161800	2405634887	1884	1884	1884	1884	0
228	20240621	161700	2405634887	1884	1884	1884	1884	0
229	20240621	161600	2405634887	1884	1884	1884	1884	0
230	20240621	161500	2405634887	1884	1884	1884	1884	0
231	20240621	161400	2405634887	1884	1884	1884	1884	0
232	20240621	161300	2405634887	1884	1884	1884	1884	0
233	20240621	161200	2405634887	1884	1884	1884	1884	0
234	20240621	161100	2405634887	1884	1884	1884	1884	0
235	20240621	161000	2405634887	1884	1884	1884	1884	0
236	20240621	160900	2405634887	1884	1884	1884	1884	0
237	20240621	160800	2405634887	1884	1884	1884	1884	0
238	20240621	160700	2405634887	1884	1884	1884	1884	0
239	20240621	160600	2405634887	1884	1884	1884	1884	0
240	20240621	160500	2405634887	1884	1884	1884	1884	0
241	20240621	160400	2405634887	1884	1884	1884	1884	0
242	20240621	160300	2405634887	1884	1884	1884	1884	23888
243	20240621	160200	2405634887	1884	1884	1884	1884	0
244	20240621	160100	2405634887	1884	1884	1884	1884	0
245	20240621	160000	2405634887	1884	1884	1884	1884	0
246	20240621	155900	2405634887	1884	1884	1884	1884	0
247	20240621	155800	2405634887	1884	1884	1884	1884	0
248	20240621	155700	2405634887	1884	1884	1884	1884	0
249	20240621	155600	2405634887	1884	1884	1884	1884	0
250	20240621	155500	2405634887	1884	1884	1884	1884	0
251	20240621	155400	2405634887	1884	1884	1884	1884	0
252	20240621	155300	2405634887	1884	1884	1884	1884	0
253	20240621	155200	2405634887	1884	1884	1884	1884	0
254	20240621	155100	2405634887	1884	1884	1884	1884	0
255	20240621	155000	2405634887	1884	1884	1884	1884	0
256	20240621	154900	2405634887	1884	1884	1884	1884	0
257	20240621	154800	2405634887	1884	1884	1884	1884	0
258	20240621	154700	2405634887	1884	1884	1884	1884	0
259	20240621	154600	2405634887	1884	1884	1884	1884	0
260	20240621	154500	2405634887	1884	1884	1884	1884	0
261	20240621	154400	2405634887	1884	1884	1884	1884	0
262	20240621	154300	2405634887	1884	1884	1884	1884	0
263	20240621	154200	2405634887	1884	1884	1884	1884	0
264	20240621	154100	2405634887	1884	1884	1884	1884	0
265	20240621	154000	2405634887	1884	1884	1884	1884	0
266	20240621	153900	2405634887	1884	1884	1884	1884	0
267	20240621	153800	2405634887	1884	1884	1884	1884	0
268	20240621	153700	2405634887	1884	1884	1884	1884	0
269	20240621	153600	2405634887	1884	1884	1884	1884	0
270	20240621	153500	2405634887	1884	1884	1884	1884	0
271	20240621	153400	2405634887	1884	1884	1884	1884	0
272	20240621	153300	2405634887	1884	1884	1884	1884	23888
273	20240621	153200	2405634887	1884	1884	1884	1884	0
274	20240621	153100	2405634887	1884	1884	1884	1884	0
275	20240621	153000	2405634887	1884	1884	1884	1884	23888
276	20240621	152900	2360629895	1884	1884	1884	1884	0
277	20240621	152800	2360629895	1884	1884	1884	1884	0
278	20240621	152700	2360629895	1884	1884	1884	1884	0
279	20240621	152600	2360629895	1884	1884	1884	1884	0
280	20240621	152500	2360629895	1884	1884	1884	1884	0
281	20240621	152400	2360629895	1884	1884	1884	1884	0
282	20240621	152300	2360629895	1884	1884	1884	1884	0
283	20240621	152200	2360629895	1884	1884	1884	1884	0
284	20240621	152100	2360629895	1884	1884	1884	1884	0
285	20240621	152000	2360629895	1884	1884	1884	1884	0
286	20240621	151900	2360629895	1884	1886	1886	1884	2669
287	20240621	151800	2355597669	1885	1886	1886	1885	4640
288	20240621	151700	2346850570	1886	1885	1886	1885	4732
289	20240621	151600	2337930509	1885	1885	1887	1885	1286
290	20240621	151500	2335505789	1885	1886	1886	1885	6315
291	20240621	151400	2323601944	1885	1886	1886	1885	1598
292	20240621	151300	2320588589	1886	1888	1888	1886	5666
293	20240621	151200	2309895684	1887	1889	1889	1887	3630
294	20240621	151100	2303042933	1888	1885	1889	1885	4182
295	20240621	151000	2295154757	1885	1888	1888	1885	150
296	20240621	150900	2294872000	1885	1884	1889	1884	2296
297	20240621	150800	2290544301	1885	1883	1885	1882	8209
298	20240621	150700	2275072846	1882	1882	1883	1882	1587
299	20240621	150600	2272085642	1882	1881	1882	1881	4394
300	20240621	150500	2263818259	1882	1883	1883	1880	16835
301	20240621	150400	2232143005	1883	1884	1885	1883	3485
302	20240621	150300	2225577139	1884	1885	1886	1884	10267
303	20240621	150200	2206225853	1885	1885	1887	1885	5024
304	20240621	150100	2196752930	1885	1888	1888	1885	8952
305	20240621	150000	2179869208	1887	1887	1887	1886	4596
306	20240621	145900	2171200416	1887	1886	1887	1886	1173
307	20240621	145800	2168987574	1886	1886	1887	1886	1765
308	20240621	145700	2165657564	1888	1888	1888	1886	5357
309	20240621	145600	2155551827	1889	1889	1890	1888	11809
310	20240621	145500	2133251176	1890	1889	1891	1889	1552
311	20240621	145400	2130318273	1890	1889	1890	1889	530
312	20240621	145300	2129317042	1890	1890	1890	1889	1508
313	20240621	145200	2126467569	1889	1890	1890	1889	990
314	20240621	145100	2124597452	1890	1889	1890	1889	2210
315	20240621	145000	2120422656	1890	1889	1890	1889	1083
316	20240621	144900	2118376426	1889	1891	1891	1889	1859
317	20240621	144800	2114862765	1890	1889	1890	1889	1100
318	20240621	144700	2112784144	1889	1890	1890	1889	823
319	20240621	144600	2111229496	1890	1890	1891	1889	2877
320	20240621	144500	2105792799	1889	1889	1890	1889	962
321	20240621	144400	2103975571	1889	1889	1890	1888	898
322	20240621	144300	2102279519	1889	1889	1890	1888	4191
323	20240621	144200	2094365040	1889	1888	1889	1888	1323
324	20240621	144100	2091866860	1889	1890	1890	1889	3028
325	20240621	144000	2086146898	1889	1889	1890	1889	840
326	20240621	143900	2084560127	1889	1890	1890	1889	905
327	20240621	143800	2082850220	1891	1890	1891	1889	859
328	20240621	143700	2081226951	1890	1890	1890	1889	956
329	20240621	143600	2079420953	1890	1891	1892	1890	17056
330	20240621	143500	2047183955	1891	1890	1892	1890	808
331	20240621	143400	2045656151	1890	1891	1891	1890	2947
332	20240621	143300	2040083696	1891	1892	1892	1891	827
333	20240621	143200	2038519459	1892	1891	1893	1891	1559
334	20240621	143100	2035568994	1891	1892	1892	1891	1013
335	20240621	143000	2033653410	1891	1892	1892	1891	494
336	20240621	142900	2032718883	1892	1893	1893	1892	2637
337	20240621	142800	2027728975	1893	1894	1894	1893	1789
338	20240621	142700	2024342348	1894	1894	1894	1893	768
339	20240621	142600	2022888368	1894	1894	1895	1893	657
340	20240621	142500	2021643952	1893	1892	1893	1892	1228
341	20240621	142400	2019319782	1892	1891	1893	1891	924
342	20240621	142300	2017572089	1891	1891	1892	1891	3083
343	20240621	142200	2011741636	1891	1892	1892	1891	1364
344	20240621	142100	2009160950	1893	1895	1895	1893	19717
345	20240621	142000	1971822900	1895	1895	1896	1895	1365
346	20240621	141900	1969235861	1896	1898	1898	1896	5380
347	20240621	141800	1959029049	1897	1899	1899	1897	8009
348	20240621	141700	1943832441	1899	1899	1900	1899	2250
349	20240621	141600	1939559341	1899	1900	1900	1899	927
350	20240621	141500	1937798637	1903	1903	1903	1903	0
351	20240621	141400	1937798637	1903	1903	1903	1903	0
352	20240621	141300	1937798637	1903	1903	1903	1903	1
353	20240621	141200	1937796734	1898	1899	1899	1898	4957
354	20240621	141100	1928388347	1899	1899	1899	1898	1152
355	20240621	141000	1926200702	1899	1899	1899	1899	273
356	20240621	140900	1925682275	1900	1902	1902	1900	3647
357	20240621	140800	1918747775	1901	1901	1903	1901	4591
358	20240621	140700	1910020282	1903	1902	1903	1901	451
359	20240621	140600	1909162483	1902	1901	1902	1901	1502
360	20240621	140500	1906306881	1901	1898	1901	1898	191
361	20240621	140400	1905944360	1898	1898	1898	1898	0
362	20240621	140300	1905944360	1898	1897	1898	1897	463
363	20240621	140200	1905065843	1897	1898	1898	1897	527
364	20240621	140100	1904065601	1898	1898	1898	1898	1271
365	20240621	140000	1901653243	1898	1899	1899	1898	4
366	20240621	135900	1901645650	1904	1904	1904	1904	0
367	20240621	135800	1901645650	1904	1904	1904	1904	200
368	20240621	135700	1901264850	1904	1904	1904	1904	1
369	20240621	135600	1901262946	1898	1898	1898	1898	620
370	20240621	135500	1900086186	1898	1898	1898	1898	230
371	20240621	135400	1899649646	1898	1898	1898	1897	251
372	20240621	135300	1899173258	1895	1897	1897	1895	80
373	20240621	135200	1899021655	1895	1895	1895	1895	2893
374	20240621	135100	1893539420	1894	1894	1894	1894	0
375	20240621	135000	1893539420	1894	1897	1898	1894	6280
376	20240621	134900	1881637157	1897	1897	1897	1897	2000
377	20240621	134800	1877843157	1896	1896	1896	1896	583
378	20240621	134700	1876737789	1896	1896	1896	1895	18
379	20240621	134600	1876703664	1895	1897	1897	1895	3159
380	20240621	134500	1870712219	1897	1898	1898	1897	154
381	20240621	134400	1870420079	1897	1898	1898	1897	1183
382	20240621	134300	1868174755	1898	1898	1898	1898	33
383	20240621	134200	1868112121	1898	1899	1899	1898	400
384	20240621	134100	1867352821	1898	1898	1898	1898	0
385	20240621	134000	1867352821	1898	1900	1900	1898	9
386	20240621	133900	1867335725	1896	1896	1896	1896	0
387	20240621	133800	1867335725	1896	1896	1896	1896	2000
388	20240621	133700	1863543725	1896	1897	1898	1896	1149
389	20240621	133600	1861363019	1896	1896	1896	1896	0
390	20240621	133500	1861363019	1896	1896	1896	1896	9
391	20240621	133400	1861345955	1895	1895	1895	1895	0
392	20240621	133300	1861345955	1895	1894	1895	1894	758
393	20240621	133200	1859909695	1894	1893	1895	1893	916
394	20240621	133100	1858175400	1893	1893	1893	1893	200
395	20240621	133000	1857796800	1893	1894	1895	1893	4208
396	20240621	132900	1849828800	1895	1895	1895	1895	1418
397	20240621	132800	1847141690	1895	1891	1895	1891	4703
398	20240621	132700	1838245913	1891	1891	1893	1891	5314
399	20240621	132600	1828197074	1891	1892	1892	1890	1502
400	20240621	132500	1825355612	1890	1895	1895	1890	42083
401	20240621	132400	1745769264	1894	1895	1895	1894	3723
402	20240621	132300	1738714444	1895	1902	1902	1895	1809
403	20240621	132200	1735286377	1895	1901	1901	1895	50110
404	20240621	132100	1640252800	1901	1902	1902	1901	668
405	20240621	132000	1638982269	1902	1902	1902	1902	347
406	20240621	131900	1638322275	1902	1902	1902	1902	3839
407	20240621	131800	1631020497	1906	1905	1906	1905	500
408	20240621	131700	1630067793	1900	1900	1900	1900	2
409	20240621	131600	1630063993	1900	1906	1906	1899	38911
410	20240621	131500	1556098510	1905	1906	1906	1905	3066
411	20240621	131400	1550255717	1906	1907	1907	1906	500
412	20240621	131300	1549302427	1907	1907	1908	1907	507
413	20240621	131200	1548335574	1908	1908	1908	1908	400
414	20240621	131100	1547572374	1909	1909	1909	1909	6
415	20240621	131000	1547560920	1910	1907	1910	1907	398
416	20240621	130900	1546800761	1910	1910	1910	1910	0
417	20240621	130800	1546800761	1910	1910	1910	1910	500
418	20240621	130700	1545845761	1911	1911	1911	1911	2
419	20240621	130600	1545841939	1911	1905	1911	1905	10
420	20240621	130500	1545822835	1905	1905	1905	1905	100
421	20240621	130400	1545632335	1905	1905	1905	1905	83
422	20240621	130300	1545474220	1904	1906	1906	1904	19926
423	20240621	130200	1507509179	1906	1906	1906	1906	0
424	20240621	130100	1507509179	1906	1910	1910	1906	1900
425	20240621	130000	1503886477	1909	1909	1909	1909	0
426	20240621	125900	1503886477	1909	1909	1909	1909	0
427	20240621	125800	1503886477	1909	1909	1909	1909	0
428	20240621	125700	1503886477	1909	1909	1909	1909	251
429	20240621	125600	1503407318	1911	1911	1911	1911	0
430	20240621	125500	1503407318	1911	1911	1911	1911	30
431	20240621	125400	1503349988	1909	1909	1909	1909	0
432	20240621	125300	1503349988	1909	1909	1909	1909	1
433	20240621	125200	1503348079	1906	1906	1906	1906	0
434	20240621	125100	1503348079	1906	1906	1906	1906	1
435	20240621	125000	1503346173	1906	1906	1906	1906	3265
436	20240621	124900	1497123083	1906	1907	1907	1906	4717
437	20240621	124800	1488132381	1907	1907	1907	1907	3509
438	20240621	124700	1481440718	1907	1908	1908	1907	1204
439	20240621	124600	1479143488	1907	1911	1911	1907	8481
440	20240621	124500	1462961738	1909	1909	1909	1909	6989
441	20240621	124400	1449619737	1909	1910	1910	1909	4043
442	20240621	124300	1441897807	1910	1910	1910	1910	190
443	20240621	124200	1441534907	1911	1911	1911	1911	465
444	20240621	124100	1440646292	1911	1911	1911	1911	36
445	20240621	124000	1440577496	1911	1912	1912	1911	646
446	20240621	123900	1439342346	1912	1912	1912	1912	361
447	20240621	123800	1438652114	1913	1913	1913	1913	0
448	20240621	123700	1438652114	1913	1913	1913	1913	0
449	20240621	123600	1438652114	1913	1913	1913	1913	1
450	20240621	123500	1438650201	1913	1912	1913	1912	388
451	20240621	123400	1437908344	1912	1912	1912	1910	9902
452	20240621	123300	1418994639	1911	1912	1912	1911	509
453	20240621	123200	1418021440	1912	1912	1912	1912	265
454	20240621	123100	1417514760	1912	1909	1912	1909	5427
455	20240621	123000	1407139916	1908	1909	1909	1908	308
456	20240621	122900	1406552244	1909	1909	1909	1909	2230
457	20240621	122800	1402295174	1909	1909	1909	1909	0
458	20240621	122700	1402295174	1909	1909	1909	1909	1814
459	20240621	122600	1398832248	1909	1909	1909	1909	499
460	20240621	122500	1397879657	1909	1911	1912	1909	1178
461	20240621	122400	1395629753	1911	1911	1911	1911	13
462	20240621	122300	1395604910	1912	1912	1912	1912	100
463	20240621	122200	1395413710	1912	1911	1912	1911	607
464	20240621	122100	1394253133	1910	1912	1912	1910	2642
465	20240621	122000	1389206507	1912	1912	1912	1912	505
466	20240621	121900	1388240947	1912	1913	1913	1912	2
467	20240621	121800	1388237122	1913	1913	1913	1913	200
468	20240621	121700	1387854522	1913	1912	1913	1912	900
469	20240621	121600	1386132922	1910	1910	1910	1910	0
470	20240621	121500	1386132922	1910	1910	1910	1910	0
471	20240621	121400	1386132922	1910	1910	1910	1910	0
472	20240621	121300	1386132922	1910	1910	1910	1910	425
473	20240621	121200	1385321172	1909	1908	1909	1908	1001
474	20240621	121100	1383410264	1908	1908	1908	1908	40
475	20240621	121000	1383333944	1908	1908	1908	1908	103
476	20240621	120900	1383137420	1908	1906	1908	1906	512
477	20240621	120800	1382160746	1905	1905	1905	1905	1398
478	20240621	120700	1379497556	1905	1905	1905	1905	2
479	20240621	120600	1379493746	1905	1904	1905	1903	5746
480	20240621	120500	1368547623	1905	1904	1905	1904	3339
481	20240621	120400	1362189423	1904	1904	1904	1904	0
482	20240621	120300	1362189423	1904	1904	1904	1904	0
483	20240621	120200	1362189423	1904	1904	1904	1904	30
484	20240621	120100	1362132303	1905	1905	1905	1905	1066
485	20240621	120000	1360101573	1905	1905	1905	1905	1000
486	20240621	115900	1358196573	1906	1906	1906	1906	932
487	20240621	115800	1356420181	1906	1905	1906	1905	1021
488	20240621	115700	1354475155	1905	1906	1907	1905	4275
489	20240621	115600	1346327404	1907	1907	1907	1907	0
490	20240621	115500	1346327404	1907	1906	1907	1906	54
491	20240621	115400	1346224473	1906	1906	1906	1906	199
492	20240621	115300	1345845179	1906	1905	1906	1905	287
493	20240621	115200	1345298423	1905	1905	1905	1905	30
494	20240621	115100	1345241273	1905	1905	1905	1905	1000
495	20240621	115000	1343336273	1905	1905	1905	1905	2007
496	20240621	114900	1339512938	1905	1907	1907	1905	486
497	20240621	114800	1338586296	1907	1907	1907	1907	605
498	20240621	114700	1337432561	1907	1907	1907	1907	200
499	20240621	114600	1337051161	1903	1903	1903	1903	0
500	20240621	114500	1337051161	1903	1905	1905	1903	1800
501	20240621	114400	1333624161	1903	1901	1903	1901	647
502	20240621	114300	1332393307	1900	1900	1900	1900	22
503	20240621	114200	1332351507	1900	1900	1900	1900	10
504	20240621	114100	1332332507	1900	1900	1901	1900	12561
505	20240621	114000	1308466606	1900	1901	1901	1900	195
506	20240621	113900	1308096056	1900	1900	1900	1900	0
507	20240621	113800	1308096056	1900	1902	1902	1900	930
508	20240621	113700	1306328471	1901	1902	1902	1901	800
509	20240621	113600	1304807666	1901	1901	1901	1901	0
510	20240621	113500	1304807666	1901	1901	1901	1901	20
511	20240621	113400	1304769646	1900	1901	1901	1900	4882
512	20240621	113300	1295489864	1902	1903	1903	1902	480
513	20240621	113200	1294576899	1903	1903	1903	1902	2341
514	20240621	113100	1290123175	1902	1904	1904	1902	1486
515	20240621	113000	1287295320	1905	1905	1905	1905	0
516	20240621	112900	1287295320	1905	1910	1910	1905	260
517	20240621	112800	1286799620	1905	1910	1910	1905	724
518	20240621	112700	1285420300	1910	1910	1910	1910	0
519	20240621	112600	1285420300	1910	1910	1910	1910	50
520	20240621	112500	1285324800	1910	1902	1910	1902	128
521	20240621	112400	1285080544	1902	1902	1910	1902	2072
522	20240621	112300	1281133914	1902	1902	1902	1902	292
523	20240621	112200	1280578530	1903	1903	1903	1903	210
524	20240621	112100	1280178900	1903	1904	1904	1903	354
525	20240621	112000	1279505228	1903	1903	1903	1903	6
526	20240621	111900	1279493810	1901	1901	1901	1900	2390
527	20240621	111800	1274952300	1899	1899	1899	1899	0
528	20240621	111700	1274952300	1899	1900	1900	1899	9466
529	20240621	111600	1256970495	1900	1900	1900	1900	1
530	20240621	111500	1256968595	1899	1900	1914	1898	21547
531	20240621	111400	1216014162	1900	1906	1907	1900	90308
532	20240621	111300	1044206189	1907	1907	1907	1906	2666
533	20240621	111200	1039123164	1906	1908	1908	1906	4956
534	20240621	111100	1029672772	1908	1909	1909	1908	210
535	20240621	111000	1029272082	1908	1908	1908	1908	4
536	20240621	110900	1029264450	1907	1907	1907	1907	0
537	20240621	110800	1029264450	1907	1907	1907	1907	499
538	20240621	110700	1028312857	1907	1909	1909	1907	1615
539	20240621	110600	1025230722	1909	1908	1909	1908	1105
540	20240621	110500	1023121767	1908	1908	1908	1908	97
541	20240621	110400	1022936691	1908	1908	1908	1908	423
542	20240621	110300	1022129607	1908	1908	1908	1907	379
543	20240621	110200	1021406495	1908	1908	1908	1908	735
544	20240621	110100	1020004115	1908	1908	1908	1908	500
545	20240621	110000	1019050115	1908	1908	1908	1908	2118
546	20240621	105900	1015008971	1908	1908	1908	1908	1285
547	20240621	105800	1012557191	1908	1908	1908	1908	561
548	20240621	105700	1011486803	1908	1908	1910	1908	620
549	20240621	105600	1010303639	1910	1910	1910	1905	506
550	20240621	105500	1009339586	1910	1908	1910	1906	1578
551	20240621	105400	1006330122	1908	1908	1908	1905	1699
552	20240621	105300	1003093018	1906	1907	1907	1906	8200
553	20240621	105200	987461414	1908	1910	1910	1907	4882
554	20240621	105100	978148815	1910	1913	1913	1910	7003
555	20240621	105000	964768872	1913	1912	1913	1912	176
556	20240621	104900	964432359	1912	1913	1913	1911	1251
557	20240621	104800	962041425	1913	1913	1913	1913	35
558	20240621	104700	961974470	1913	1914	1914	1913	20
559	20240621	104600	961936205	1911	1917	1917	1911	14947
560	20240621	104500	933341263	1917	1916	1917	1916	2387
561	20240621	104400	928767769	1916	1916	1916	1916	700
562	20240621	104300	927426569	1916	1917	1917	1916	1963
563	20240621	104200	923663948	1917	1917	1917	1917	731
564	20240621	104100	922262621	1917	1917	1917	1917	562
565	20240621	104000	921185267	1917	1917	1917	1917	2034
566	20240621	103900	917286089	1917	1917	1917	1917	4349
567	20240621	103800	908949056	1919	1920	1920	1919	1206
568	20240621	103700	906634741	1920	1919	1920	1919	144
569	20240621	103600	906358400	1917	1917	1917	1917	670
570	20240621	103500	905074010	1917	1919	1919	1917	3203
571	20240621	103400	898931778	1919	1919	1919	1919	611
572	20240621	103300	897759269	1920	1920	1920	1920	200
573	20240621	103200	897375269	1921	1920	1921	1920	3343
574	20240621	103100	890956708	1920	1920	1921	1920	935
575	20240621	103000	889161244	1921	1919	1921	1918	1575
576	20240621	102900	886139941	1919	1918	1919	1917	2500
577	20240621	102800	881345039	1918	1918	1918	1917	296
578	20240621	102700	880777481	1917	1916	1917	1916	1266
579	20240621	102600	878350662	1918	1918	1918	1918	120
580	20240621	102500	878120502	1916	1918	1918	1916	500
581	20240621	102400	877162049	1918	1918	1918	1918	100
582	20240621	102300	876970249	1918	1918	1918	1918	59
583	20240621	102200	876857087	1918	1922	1922	1918	2597
584	20240621	102100	871875521	1922	1923	1923	1922	141
585	20240621	102000	871604419	1923	1919	1924	1918	607
586	20240621	101900	870440161	1925	1925	1925	1925	131
587	20240621	101800	870187986	1922	1916	1922	1916	16804
588	20240621	101700	837911067	1916	1916	1916	1915	459
589	20240621	101600	837031722	1915	1916	1916	1915	790
590	20240621	101500	835518869	1916	1916	1916	1915	3318
591	20240621	101400	829164581	1916	1917	1917	1916	2092
592	20240621	101300	825156304	1917	1920	1920	1916	4467
593	20240621	101200	816593147	1920	1921	1921	1920	2284
594	20240621	101100	812207539	1921	1922	1922	1921	589
595	20240621	101000	811076032	1922	1922	1922	1922	201
596	20240621	100900	810689710	1923	1920	1923	1919	961
597	20240621	100800	808844198	1922	1923	1923	1920	7262
598	20240621	100700	794894067	1931	1931	1931	1931	1247
599	20240621	100600	792486110	1931	1922	1931	1922	1555
600	20240621	100500	789497355	1921	1934	1934	1920	2680
601	20240621	100400	784347035	1934	1930	1934	1930	665
602	20240621	100300	783063581	1929	1925	1929	1925	4319
603	20240621	100200	774748826	1925	1924	1925	1922	4344
604	20240621	100100	766397197	1924	1923	1924	1923	31
605	20240621	100000	766337554	1923	1923	1923	1922	12373
606	20240621	095900	742545064	1923	1923	1923	1923	1214
607	20240621	095800	740210542	1923	1923	1923	1923	202
608	20240621	095700	739822096	1923	1914	1923	1914	12450
609	20240621	095600	715984471	1920	1915	1920	1914	18055
610	20240621	095500	681361105	1915	1916	1916	1915	314
611	20240621	095400	680759695	1916	1915	1916	1915	2682
612	20240621	095300	675623054	1913	1913	1915	1913	14389
613	20240621	095200	648088892	1913	1912	1913	1912	131
614	20240621	095100	647838293	1913	1913	1913	1913	7
615	20240621	095000	647824902	1913	1913	1913	1913	2715
616	20240621	094900	642631107	1907	1911	1912	1907	25970
617	20240621	094800	593086062	1911	1911	1911	1911	316
618	20240621	094700	592482186	1911	1911	1912	1911	1774
619	20240621	094600	589091836	1912	1914	1914	1912	45
620	20240621	094500	589005766	1914	1915	1915	1911	225
621	20240621	094400	588574938	1915	1910	1915	1910	8300
622	20240621	094300	572694569	1911	1911	1911	1911	400
623	20240621	094200	571930169	1912	1912	1912	1911	104
624	20240621	094100	571731360	1912	1908	1912	1908	1058
625	20240621	094000	569712632	1908	1912	1912	1908	591
626	20240621	093900	568584379	1912	1909	1913	1909	524
627	20240621	093800	567583990	1914	1908	1914	1908	2225
628	20240621	093700	563337394	1907	1912	1912	1907	14292
629	20240621	093600	536046963	1912	1912	1912	1908	2275
630	20240621	093500	531701919	1912	1912	1912	1912	21
631	20240621	093400	531661767	1915	1915	1915	1914	155
632	20240621	093300	531365042	1915	1915	1915	1907	4639
633	20240621	093200	522508456	1915	1915	1915	1909	19
634	20240621	093100	522472119	1908	1909	1909	1908	2230
635	20240621	093000	518217114	1907	1908	1908	1907	3968
636	20240621	092900	510649936	1907	1912	1918	1907	783
637	20240621	092800	509152911	1912	1911	1912	1911	7968
638	20240621	092700	493925913	1905	1907	1912	1904	13622
639	20240621	092600	467977325	1907	1906	1907	1906	7088
640	20240621	092500	454467464	1906	1910	1910	1906	3534
641	20240621	092400	447725310	1906	1905	1910	1905	5908
642	20240621	092300	436465141	1905	1907	1913	1905	10805
643	20240621	092200	415842641	1906	1910	1910	1906	10988
644	20240621	092100	394870908	1905	1913	1913	1905	17510
645	20240621	092000	361464130	1913	1913	1913	1913	1
646	20240621	091900	361462217	1918	1913	1920	1908	12658
647	20240621	091800	337260479	1918	1919	1919	1918	150
648	20240621	091700	336972775	1920	1912	1920	1912	2079
649	20240621	091600	332993541	1915	1915	1915	1910	233
650	20240621	091500	332548201	1911	1910	1912	1910	3211
651	20240621	091400	326414648	1910	1915	1915	1910	5149
652	20240621	091300	316574443	1911	1916	1916	1910	5786
653	20240621	091200	305516110	1911	1912	1916	1910	10450
654	20240621	091100	285551731	1913	1913	1921	1912	2251
655	20240621	091000	281238431	1912	1912	1922	1911	4472
656	20240621	090900	272687500	1912	1909	1914	1909	17235
657	20240621	090800	239756896	1910	1915	1915	1910	10950
658	20240621	090700	218802493	1915	1914	1915	1909	22676
659	20240621	090600	175462442	1925	1922	1925	1915	6698
660	20240621	090500	162612756	1922	1918	1923	1918	2587
661	20240621	090400	157642478	1916	1916	1925	1914	22875
662	20240621	090300	113824836	1916	1922	1927	1915	15640
663	20240621	090200	83820243	1914	1920	1920	1913	5944
664	20240621	090100	72444358	1916	1924	1924	1903	22108
665	20240621	090000	30137475	1925	1947	1947	1925	15500