KissMeData/089230/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	195700	412615459	1904	1904	1904	1904	4465
3	20240618	195600	412615459	1904	1904	1904	1904	0
4	20240618	195500	412615459	1904	1904	1904	1904	0
5	20240618	195400	412615459	1904	1904	1904	1904	0
6	20240618	195300	412615459	1904	1904	1904	1904	0
7	20240618	195200	412615459	1904	1904	1904	1904	0
8	20240618	195100	412615459	1904	1904	1904	1904	0
9	20240618	195000	412615459	1904	1904	1904	1904	0
10	20240618	194900	412615459	1904	1904	1904	1904	0
11	20240618	194800	412615459	1904	1904	1904	1904	0
12	20240618	194700	412615459	1904	1904	1904	1904	0
13	20240618	194600	412615459	1904	1904	1904	1904	0
14	20240618	194500	412615459	1904	1904	1904	1904	0
15	20240618	194400	412615459	1904	1904	1904	1904	0
16	20240618	194300	412615459	1904	1904	1904	1904	0
17	20240618	194200	412615459	1904	1904	1904	1904	0
18	20240618	194100	412615459	1904	1904	1904	1904	0
19	20240618	194000	412615459	1904	1904	1904	1904	0
20	20240618	193900	412615459	1904	1904	1904	1904	0
21	20240618	193800	412615459	1904	1904	1904	1904	0
22	20240618	193700	412615459	1904	1904	1904	1904	0
23	20240618	193600	412615459	1904	1904	1904	1904	0
24	20240618	193500	412615459	1904	1904	1904	1904	0
25	20240618	193400	412615459	1904	1904	1904	1904	0
26	20240618	193300	412615459	1904	1904	1904	1904	0
27	20240618	193200	412615459	1904	1904	1904	1904	0
28	20240618	193100	412615459	1904	1904	1904	1904	0
29	20240618	193000	412615459	1904	1904	1904	1904	0
30	20240618	192900	412615459	1904	1904	1904	1904	0
31	20240618	192800	412615459	1904	1904	1904	1904	0
32	20240618	192700	412615459	1904	1904	1904	1904	4465
33	20240618	192600	412615459	1904	1904	1904	1904	0
34	20240618	192500	412615459	1904	1904	1904	1904	0
35	20240618	192400	412615459	1904	1904	1904	1904	0
36	20240618	192300	412615459	1904	1904	1904	1904	0
37	20240618	192200	412615459	1904	1904	1904	1904	0
38	20240618	192100	412615459	1904	1904	1904	1904	0
39	20240618	192000	412615459	1904	1904	1904	1904	0
40	20240618	191900	412615459	1904	1904	1904	1904	0
41	20240618	191800	412615459	1904	1904	1904	1904	0
42	20240618	191700	412615459	1904	1904	1904	1904	0
43	20240618	191600	412615459	1904	1904	1904	1904	0
44	20240618	191500	412615459	1904	1904	1904	1904	0
45	20240618	191400	412615459	1904	1904	1904	1904	0
46	20240618	191300	412615459	1904	1904	1904	1904	0
47	20240618	191200	412615459	1904	1904	1904	1904	0
48	20240618	191100	412615459	1904	1904	1904	1904	0
49	20240618	191000	412615459	1904	1904	1904	1904	0
50	20240618	190900	412615459	1904	1904	1904	1904	0
51	20240618	190800	412615459	1904	1904	1904	1904	0
52	20240618	190700	412615459	1904	1904	1904	1904	0
53	20240618	190600	412615459	1904	1904	1904	1904	0
54	20240618	190500	412615459	1904	1904	1904	1904	0
55	20240618	190400	412615459	1904	1904	1904	1904	0
56	20240618	190300	412615459	1904	1904	1904	1904	0
57	20240618	190200	412615459	1904	1904	1904	1904	0
58	20240618	190100	412615459	1904	1904	1904	1904	0
59	20240618	190000	412615459	1904	1904	1904	1904	0
60	20240618	185900	412615459	1904	1904	1904	1904	0
61	20240618	185800	412615459	1904	1904	1904	1904	0
62	20240618	185700	412615459	1904	1904	1904	1904	4465
63	20240618	185600	412615459	1904	1904	1904	1904	0
64	20240618	185500	412615459	1904	1904	1904	1904	0
65	20240618	185400	412615459	1904	1904	1904	1904	0
66	20240618	185300	412615459	1904	1904	1904	1904	0
67	20240618	185200	412615459	1904	1904	1904	1904	0
68	20240618	185100	412615459	1904	1904	1904	1904	0
69	20240618	185000	412615459	1904	1904	1904	1904	0
70	20240618	184900	412615459	1904	1904	1904	1904	0
71	20240618	184800	412615459	1904	1904	1904	1904	0
72	20240618	184700	412615459	1904	1904	1904	1904	0
73	20240618	184600	412615459	1904	1904	1904	1904	0
74	20240618	184500	412615459	1904	1904	1904	1904	0
75	20240618	184400	412615459	1904	1904	1904	1904	0
76	20240618	184300	412615459	1904	1904	1904	1904	0
77	20240618	184200	412615459	1904	1904	1904	1904	0
78	20240618	184100	412615459	1904	1904	1904	1904	0
79	20240618	184000	412615459	1904	1904	1904	1904	0
80	20240618	183900	412615459	1904	1904	1904	1904	0
81	20240618	183800	412615459	1904	1904	1904	1904	0
82	20240618	183700	412615459	1904	1904	1904	1904	0
83	20240618	183600	412615459	1904	1904	1904	1904	0
84	20240618	183500	412615459	1904	1904	1904	1904	0
85	20240618	183400	412615459	1904	1904	1904	1904	0
86	20240618	183300	412615459	1904	1904	1904	1904	0
87	20240618	183200	412615459	1904	1904	1904	1904	0
88	20240618	183100	412615459	1904	1904	1904	1904	0
89	20240618	183000	412615459	1904	1904	1904	1904	0
90	20240618	182900	412615459	1904	1904	1904	1904	0
91	20240618	182800	412615459	1904	1904	1904	1904	0
92	20240618	182700	412615459	1904	1904	1904	1904	4465
93	20240618	182600	412615459	1904	1904	1904	1904	0
94	20240618	182500	412615459	1904	1904	1904	1904	0
95	20240618	182400	412615459	1904	1904	1904	1904	0
96	20240618	182300	412615459	1904	1904	1904	1904	0
97	20240618	182200	412615459	1904	1904	1904	1904	0
98	20240618	182100	412615459	1904	1904	1904	1904	0
99	20240618	182000	412615459	1904	1904	1904	1904	0
100	20240618	181900	412615459	1904	1904	1904	1904	0
101	20240618	181800	412615459	1904	1904	1904	1904	0
102	20240618	181700	412615459	1904	1904	1904	1904	0
103	20240618	181600	412615459	1904	1904	1904	1904	0
104	20240618	181500	412615459	1904	1904	1904	1904	0
105	20240618	181400	412615459	1904	1904	1904	1904	0
106	20240618	181300	412615459	1904	1904	1904	1904	0
107	20240618	181200	412615459	1904	1904	1904	1904	0
108	20240618	181100	412615459	1904	1904	1904	1904	0
109	20240618	181000	412615459	1904	1904	1904	1904	0
110	20240618	180900	412615459	1904	1904	1904	1904	0
111	20240618	180800	412615459	1904	1904	1904	1904	0
112	20240618	180700	412615459	1904	1904	1904	1904	0
113	20240618	180600	412615459	1904	1904	1904	1904	0
114	20240618	180500	412615459	1904	1904	1904	1904	0
115	20240618	180400	412615459	1904	1904	1904	1904	0
116	20240618	180300	412615459	1904	1904	1904	1904	0
117	20240618	180200	412615459	1904	1904	1904	1904	0
118	20240618	180100	412615459	1904	1904	1904	1904	0
119	20240618	180000	412615459	1904	1904	1904	1904	0
120	20240618	175900	412615459	1904	1904	1904	1904	0
121	20240618	175800	412615459	1904	1904	1904	1904	0
122	20240618	175700	412615459	1904	1904	1904	1904	4465
123	20240618	175600	412615459	1904	1904	1904	1904	0
124	20240618	175500	412615459	1904	1904	1904	1904	0
125	20240618	175400	412615459	1904	1904	1904	1904	0
126	20240618	175300	412615459	1904	1904	1904	1904	0
127	20240618	175200	412615459	1904	1904	1904	1904	0
128	20240618	175100	412615459	1904	1904	1904	1904	0
129	20240618	175000	412615459	1904	1904	1904	1904	0
130	20240618	174900	412615459	1904	1904	1904	1904	0
131	20240618	174800	412615459	1904	1904	1904	1904	0
132	20240618	174700	412615459	1904	1904	1904	1904	0
133	20240618	174600	412615459	1904	1904	1904	1904	0
134	20240618	174500	412615459	1904	1904	1904	1904	0
135	20240618	174400	412615459	1904	1904	1904	1904	0
136	20240618	174300	412615459	1904	1904	1904	1904	0
137	20240618	174200	412615459	1904	1904	1904	1904	0
138	20240618	174100	412615459	1904	1904	1904	1904	0
139	20240618	174000	412615459	1904	1904	1904	1904	0
140	20240618	173900	412615459	1904	1904	1904	1904	0
141	20240618	173800	412615459	1904	1904	1904	1904	0
142	20240618	173700	412615459	1904	1904	1904	1904	0
143	20240618	173600	412615459	1904	1904	1904	1904	0
144	20240618	173500	412615459	1904	1904	1904	1904	0
145	20240618	173400	412615459	1904	1904	1904	1904	0
146	20240618	173300	412615459	1904	1904	1904	1904	0
147	20240618	173200	412615459	1904	1904	1904	1904	0
148	20240618	173100	412615459	1904	1904	1904	1904	0
149	20240618	173000	412615459	1904	1904	1904	1904	0
150	20240618	172900	412615459	1904	1904	1904	1904	0
151	20240618	172800	412615459	1904	1904	1904	1904	0
152	20240618	172700	412615459	1904	1904	1904	1904	4465
153	20240618	172600	412615459	1904	1904	1904	1904	0
154	20240618	172500	412615459	1904	1904	1904	1904	0
155	20240618	172400	412615459	1904	1904	1904	1904	0
156	20240618	172300	412615459	1904	1904	1904	1904	0
157	20240618	172200	412615459	1904	1904	1904	1904	0
158	20240618	172100	412615459	1904	1904	1904	1904	0
159	20240618	172000	412615459	1904	1904	1904	1904	0
160	20240618	171900	412615459	1904	1904	1904	1904	0
161	20240618	171800	412615459	1904	1904	1904	1904	0
162	20240618	171700	412615459	1904	1904	1904	1904	0
163	20240618	171600	412615459	1904	1904	1904	1904	0
164	20240618	171500	412615459	1904	1904	1904	1904	0
165	20240618	171400	412615459	1904	1904	1904	1904	0
166	20240618	171300	412615459	1904	1904	1904	1904	0
167	20240618	171200	412615459	1904	1904	1904	1904	0
168	20240618	171100	412615459	1904	1904	1904	1904	0
169	20240618	171000	412615459	1904	1904	1904	1904	0
170	20240618	170900	412615459	1904	1904	1904	1904	0
171	20240618	170800	412615459	1904	1904	1904	1904	0
172	20240618	170700	412615459	1904	1904	1904	1904	0
173	20240618	170600	412615459	1904	1904	1904	1904	0
174	20240618	170500	412615459	1904	1904	1904	1904	0
175	20240618	170400	412615459	1904	1904	1904	1904	0
176	20240618	170300	412615459	1904	1904	1904	1904	0
177	20240618	170200	412615459	1904	1904	1904	1904	0
178	20240618	170100	412615459	1904	1904	1904	1904	0
179	20240618	170000	412615459	1904	1904	1904	1904	0
180	20240618	165900	412615459	1904	1904	1904	1904	0
181	20240618	165800	412615459	1904	1904	1904	1904	0
182	20240618	165700	412615459	1904	1904	1904	1904	4465
183	20240618	165600	412615459	1904	1904	1904	1904	0
184	20240618	165500	412615459	1904	1904	1904	1904	0
185	20240618	165400	412615459	1904	1904	1904	1904	0
186	20240618	165300	412615459	1904	1904	1904	1904	0
187	20240618	165200	412615459	1904	1904	1904	1904	0
188	20240618	165100	412615459	1904	1904	1904	1904	0
189	20240618	165000	412615459	1904	1904	1904	1904	0
190	20240618	164900	412615459	1904	1904	1904	1904	0
191	20240618	164800	412615459	1904	1904	1904	1904	0
192	20240618	164700	412615459	1904	1904	1904	1904	0
193	20240618	164600	412615459	1904	1904	1904	1904	0
194	20240618	164500	412615459	1904	1904	1904	1904	0
195	20240618	164400	412615459	1904	1904	1904	1904	0
196	20240618	164300	412615459	1904	1904	1904	1904	0
197	20240618	164200	412615459	1904	1904	1904	1904	0
198	20240618	164100	412615459	1904	1904	1904	1904	0
199	20240618	164000	412615459	1904	1904	1904	1904	0
200	20240618	163900	412615459	1904	1904	1904	1904	0
201	20240618	163800	412615459	1904	1904	1904	1904	0
202	20240618	163700	412615459	1904	1904	1904	1904	0
203	20240618	163600	412615459	1904	1904	1904	1904	0
204	20240618	163500	412615459	1904	1904	1904	1904	0
205	20240618	163400	412615459	1904	1904	1904	1904	0
206	20240618	163300	412615459	1904	1904	1904	1904	0
207	20240618	163200	412615459	1904	1904	1904	1904	0
208	20240618	163100	412615459	1904	1904	1904	1904	0
209	20240618	163000	412615459	1904	1904	1904	1904	0
210	20240618	162900	412615459	1904	1904	1904	1904	0
211	20240618	162800	412615459	1904	1904	1904	1904	0
212	20240618	162700	412615459	1904	1904	1904	1904	4465
213	20240618	162600	412615459	1904	1904	1904	1904	0
214	20240618	162500	412615459	1904	1904	1904	1904	0
215	20240618	162400	412615459	1904	1904	1904	1904	0
216	20240618	162300	412615459	1904	1904	1904	1904	0
217	20240618	162200	412615459	1904	1904	1904	1904	0
218	20240618	162100	412615459	1904	1904	1904	1904	0
219	20240618	162000	412615459	1904	1904	1904	1904	0
220	20240618	161900	412615459	1904	1904	1904	1904	0
221	20240618	161800	412615459	1904	1904	1904	1904	0
222	20240618	161700	412615459	1904	1904	1904	1904	0
223	20240618	161600	412615459	1904	1904	1904	1904	0
224	20240618	161500	412615459	1904	1904	1904	1904	0
225	20240618	161400	412615459	1904	1904	1904	1904	0
226	20240618	161300	412615459	1904	1904	1904	1904	0
227	20240618	161200	412615459	1904	1904	1904	1904	0
228	20240618	161100	412615459	1904	1904	1904	1904	0
229	20240618	161000	412615459	1904	1904	1904	1904	0
230	20240618	160900	412615459	1904	1904	1904	1904	0
231	20240618	160800	412615459	1904	1904	1904	1904	0
232	20240618	160700	412615459	1904	1904	1904	1904	0
233	20240618	160600	412615459	1904	1904	1904	1904	0
234	20240618	160500	412615459	1904	1904	1904	1904	0
235	20240618	160400	412615459	1904	1904	1904	1904	0
236	20240618	160300	412615459	1904	1904	1904	1904	0
237	20240618	160200	412615459	1904	1904	1904	1904	0
238	20240618	160100	412615459	1904	1904	1904	1904	0
239	20240618	160000	412615459	1904	1904	1904	1904	0
240	20240618	155900	412615459	1904	1904	1904	1904	0
241	20240618	155800	412615459	1904	1904	1904	1904	0
242	20240618	155700	412615459	1904	1904	1904	1904	4465
243	20240618	155600	412615459	1904	1904	1904	1904	0
244	20240618	155500	412615459	1904	1904	1904	1904	0
245	20240618	155400	412615459	1904	1904	1904	1904	0
246	20240618	155300	412615459	1904	1904	1904	1904	0
247	20240618	155200	412615459	1904	1904	1904	1904	0
248	20240618	155100	412615459	1904	1904	1904	1904	0
249	20240618	155000	412615459	1904	1904	1904	1904	0
250	20240618	154900	412615459	1904	1904	1904	1904	0
251	20240618	154800	412615459	1904	1904	1904	1904	0
252	20240618	154700	412615459	1904	1904	1904	1904	0
253	20240618	154600	412615459	1904	1904	1904	1904	0
254	20240618	154500	412615459	1904	1904	1904	1904	0
255	20240618	154400	412615459	1904	1904	1904	1904	0
256	20240618	154300	412615459	1904	1904	1904	1904	0
257	20240618	154200	412615459	1904	1904	1904	1904	0
258	20240618	154100	412615459	1904	1904	1904	1904	0
259	20240618	154000	412615459	1904	1904	1904	1904	0
260	20240618	153900	412615459	1904	1904	1904	1904	0
261	20240618	153800	412615459	1904	1904	1904	1904	0
262	20240618	153700	412615459	1904	1904	1904	1904	0
263	20240618	153600	412615459	1904	1904	1904	1904	0
264	20240618	153500	412615459	1904	1904	1904	1904	0
265	20240618	153400	412615459	1904	1904	1904	1904	0
266	20240618	153300	412615459	1904	1904	1904	1904	0
267	20240618	153200	412615459	1904	1904	1904	1904	0
268	20240618	153100	412615459	1904	1904	1904	1904	0
269	20240618	153000	412615459	1904	1904	1904	1904	4465
270	20240618	152900	404114099	1903	1903	1903	1903	0
271	20240618	152800	404114099	1903	1903	1903	1903	0
272	20240618	152700	404114099	1903	1903	1903	1903	0
273	20240618	152600	404114099	1903	1903	1903	1903	0
274	20240618	152500	404114099	1903	1903	1903	1903	0
275	20240618	152400	404114099	1903	1903	1903	1903	0
276	20240618	152300	404114099	1903	1903	1903	1903	0
277	20240618	152200	404114099	1903	1903	1903	1903	0
278	20240618	152100	404114099	1903	1903	1903	1903	0
279	20240618	152000	404114099	1903	1903	1903	1903	0
280	20240618	151900	404114099	1903	1899	1903	1899	42
281	20240618	151800	404034328	1900	1899	1900	1899	580
282	20240618	151700	402932781	1895	1895	1895	1895	0
283	20240618	151600	402932781	1895	1897	1897	1895	3390
284	20240618	151500	396507113	1898	1900	1903	1898	3431
285	20240618	151400	389990665	1900	1900	1900	1900	0
286	20240618	151300	389990665	1900	1900	1900	1900	0
287	20240618	151200	389990665	1900	1900	1900	1900	0
288	20240618	151100	389990665	1900	1900	1900	1900	0
289	20240618	151000	389990665	1900	1900	1900	1900	0
290	20240618	150900	389990665	1900	1900	1900	1900	1000
291	20240618	150800	388090665	1900	1900	1900	1900	0
292	20240618	150700	388090665	1900	1900	1900	1900	20
293	20240618	150600	388052665	1900	1900	1900	1900	0
294	20240618	150500	388052665	1900	1900	1900	1900	879
295	20240618	150400	386382565	1900	1900	1900	1900	950
296	20240618	150300	384577565	1900	1900	1900	1900	576
297	20240618	150200	383483165	1900	1900	1900	1900	0
298	20240618	150100	383483165	1900	1900	1900	1900	0
299	20240618	150000	383483165	1900	1900	1900	1900	0
300	20240618	145900	383483165	1900	1900	1900	1900	0
301	20240618	145800	383483165	1900	1900	1900	1900	600
302	20240618	145700	382343165	1900	1900	1900	1900	0
303	20240618	145600	382343165	1900	1900	1900	1900	0
304	20240618	145500	382343165	1900	1900	1900	1900	0
305	20240618	145400	382343165	1900	1900	1900	1900	0
306	20240618	145300	382343165	1900	1900	1900	1900	0
307	20240618	145200	382343165	1900	1900	1900	1900	0
308	20240618	145100	382343165	1900	1900	1900	1900	0
309	20240618	145000	382343165	1900	1900	1900	1900	0
310	20240618	144900	382343165	1900	1900	1900	1900	3006
311	20240618	144800	376631765	1900	1900	1900	1900	0
312	20240618	144700	376631765	1900	1907	1908	1900	1959
313	20240618	144600	372908368	1907	1908	1908	1907	42
314	20240618	144500	372828272	1908	1908	1908	1908	0
315	20240618	144400	372828272	1908	1908	1908	1908	0
316	20240618	144300	372828272	1908	1908	1908	1908	779
317	20240618	144200	371341940	1900	1900	1900	1900	0
318	20240618	144100	371341940	1900	1900	1900	1900	0
319	20240618	144000	371341940	1900	1900	1900	1900	22500
320	20240618	143900	328591940	1905	1905	1905	1905	4909
321	20240618	143800	319240295	1901	1907	1907	1901	2219
322	20240618	143700	315012933	1908	1908	1908	1908	0
323	20240618	143600	315012933	1908	1908	1908	1908	0
324	20240618	143500	315012933	1908	1908	1908	1908	0
325	20240618	143400	315012933	1908	1910	1910	1908	1260
326	20240618	143300	312606515	1913	1913	1913	1913	0
327	20240618	143200	312606515	1913	1913	1913	1913	200
328	20240618	143100	312223915	1910	1910	1910	1910	0
329	20240618	143000	312223915	1910	1910	1910	1910	0
330	20240618	142900	312223915	1910	1910	1910	1910	0
331	20240618	142800	312223915	1910	1910	1910	1910	0
332	20240618	142700	312223915	1910	1910	1910	1910	0
333	20240618	142600	312223915	1910	1910	1910	1910	0
334	20240618	142500	312223915	1910	1910	1910	1910	0
335	20240618	142400	312223915	1910	1910	1910	1910	1839
336	20240618	142300	308711425	1914	1914	1914	1914	0
337	20240618	142200	308711425	1914	1914	1914	1914	0
338	20240618	142100	308711425	1914	1914	1914	1914	0
339	20240618	142000	308711425	1914	1914	1914	1914	1004
340	20240618	141900	306789769	1910	1910	1910	1910	1266
341	20240618	141800	304371709	1910	1910	1910	1910	0
342	20240618	141700	304371709	1910	1910	1910	1910	314
343	20240618	141600	303771969	1905	1905	1905	1905	0
344	20240618	141500	303771969	1905	1905	1905	1905	0
345	20240618	141400	303771969	1905	1905	1905	1905	108
346	20240618	141300	303566229	1905	1905	1905	1905	0
347	20240618	141200	303566229	1905	1905	1905	1905	0
348	20240618	141100	303566229	1905	1905	1905	1905	0
349	20240618	141000	303566229	1905	1905	1905	1905	0
350	20240618	140900	303566229	1905	1905	1905	1905	0
351	20240618	140800	303566229	1905	1905	1905	1905	0
352	20240618	140700	303566229	1905	1905	1905	1905	0
353	20240618	140600	303566229	1905	1905	1905	1905	0
354	20240618	140500	303566229	1905	1905	1905	1905	0
355	20240618	140400	303566229	1905	1903	1905	1903	5273
356	20240618	140300	293526685	1896	1896	1896	1896	385
357	20240618	140200	292796725	1904	1904	1904	1904	0
358	20240618	140100	292796725	1904	1904	1904	1904	0
359	20240618	140000	292796725	1904	1904	1904	1904	0
360	20240618	135900	292796725	1904	1904	1904	1904	0
361	20240618	135800	292796725	1904	1904	1904	1904	0
362	20240618	135700	292796725	1904	1904	1904	1904	0
363	20240618	135600	292796725	1904	1904	1904	1904	1
364	20240618	135500	292794821	1896	1897	1897	1896	2000
365	20240618	135400	289002815	1896	1896	1896	1896	0
366	20240618	135300	289002815	1896	1896	1896	1896	0
367	20240618	135200	289002815	1896	1896	1896	1896	0
368	20240618	135100	289002815	1896	1896	1896	1896	0
369	20240618	135000	289002815	1896	1898	1898	1896	500
370	20240618	134900	288054167	1898	1898	1898	1898	0
371	20240618	134800	288054167	1898	1898	1898	1898	0
372	20240618	134700	288054167	1898	1898	1898	1898	0
373	20240618	134600	288054167	1898	1898	1898	1898	0
374	20240618	134500	288054167	1898	1901	1901	1898	1500
375	20240618	134400	285205095	1906	1906	1906	1906	0
376	20240618	134300	285205095	1906	1906	1906	1906	0
377	20240618	134200	285205095	1906	1906	1906	1906	0
378	20240618	134100	285205095	1906	1906	1906	1906	0
379	20240618	134000	285205095	1906	1906	1906	1906	0
380	20240618	133900	285205095	1906	1906	1906	1906	0
381	20240618	133800	285205095	1906	1906	1906	1906	0
382	20240618	133700	285205095	1906	1906	1906	1906	0
383	20240618	133600	285205095	1906	1906	1906	1906	0
384	20240618	133500	285205095	1906	1906	1906	1906	1
385	20240618	133400	285203189	1900	1900	1900	1900	0
386	20240618	133300	285203189	1900	1900	1900	1900	0
387	20240618	133200	285203189	1900	1900	1900	1900	0
388	20240618	133100	285203189	1900	1900	1900	1900	0
389	20240618	133000	285203189	1900	1900	1900	1900	0
390	20240618	132900	285203189	1900	1900	1900	1900	0
391	20240618	132800	285203189	1900	1900	1900	1900	0
392	20240618	132700	285203189	1900	1900	1900	1900	0
393	20240618	132600	285203189	1900	1900	1900	1900	0
394	20240618	132500	285203189	1900	1902	1902	1900	2446
395	20240618	132400	280552062	1906	1906	1906	1906	0
396	20240618	132300	280552062	1906	1906	1906	1906	0
397	20240618	132200	280552062	1906	1906	1906	1906	0
398	20240618	132100	280552062	1906	1906	1906	1906	0
399	20240618	132000	280552062	1906	1906	1906	1906	0
400	20240618	131900	280552062	1906	1906	1906	1906	0
401	20240618	131800	280552062	1906	1906	1906	1906	0
402	20240618	131700	280552062	1906	1906	1906	1906	0
403	20240618	131600	280552062	1906	1906	1906	1906	40
404	20240618	131500	280475822	1906	1906	1906	1906	0
405	20240618	131400	280475822	1906	1906	1906	1906	0
406	20240618	131300	280475822	1906	1906	1906	1906	0
407	20240618	131200	280475822	1906	1906	1906	1906	0
408	20240618	131100	280475822	1906	1906	1906	1906	0
409	20240618	131000	280475822	1906	1906	1906	1906	0
410	20240618	130900	280475822	1906	1906	1906	1906	0
411	20240618	130800	280475822	1906	1906	1906	1906	0
412	20240618	130700	280475822	1906	1906	1906	1906	0
413	20240618	130600	280475822	1906	1906	1906	1906	0
414	20240618	130500	280475822	1906	1906	1906	1906	0
415	20240618	130400	280475822	1906	1906	1906	1906	0
416	20240618	130300	280475822	1906	1906	1906	1906	0
417	20240618	130200	280475822	1906	1906	1906	1906	0
418	20240618	130100	280475822	1906	1906	1906	1906	1
419	20240618	130000	280473916	1902	1902	1902	1902	0
420	20240618	125900	280473916	1902	1902	1902	1902	0
421	20240618	125800	280473916	1902	1902	1902	1902	0
422	20240618	125700	280473916	1902	1902	1902	1902	0
423	20240618	125600	280473916	1902	1902	1902	1902	0
424	20240618	125500	280473916	1902	1902	1902	1902	0
425	20240618	125400	280473916	1902	1903	1903	1902	2231
426	20240618	125300	276230551	1910	1910	1910	1910	1
427	20240618	125200	276228641	1902	1902	1902	1902	0
428	20240618	125100	276228641	1902	1902	1902	1902	0
429	20240618	125000	276228641	1902	1902	1902	1902	0
430	20240618	124900	276228641	1902	1902	1902	1902	0
431	20240618	124800	276228641	1902	1902	1902	1902	0
432	20240618	124700	276228641	1902	1902	1902	1902	0
433	20240618	124600	276228641	1902	1902	1902	1902	0
434	20240618	124500	276228641	1902	1902	1902	1902	0
435	20240618	124400	276228641	1902	1902	1902	1902	0
436	20240618	124300	276228641	1902	1902	1902	1902	0
437	20240618	124200	276228641	1902	1902	1902	1902	0
438	20240618	124100	276228641	1902	1902	1902	1902	0
439	20240618	124000	276228641	1902	1902	1902	1902	123
440	20240618	123900	275994695	1902	1902	1902	1902	0
441	20240618	123800	275994695	1902	1902	1902	1902	0
442	20240618	123700	275994695	1902	1902	1902	1902	0
443	20240618	123600	275994695	1902	1902	1902	1902	1
444	20240618	123500	275992793	1902	1902	1902	1902	0
445	20240618	123400	275992793	1902	1902	1902	1902	4
446	20240618	123300	275985185	1902	1902	1902	1902	0
447	20240618	123200	275985185	1902	1902	1902	1902	0
448	20240618	123100	275985185	1902	1902	1902	1902	0
449	20240618	123000	275985185	1902	1902	1902	1902	0
450	20240618	122900	275985185	1902	1902	1902	1902	0
451	20240618	122800	275985185	1902	1902	1902	1902	0
452	20240618	122700	275985185	1902	1902	1902	1902	300
453	20240618	122600	275414585	1900	1900	1900	1900	0
454	20240618	122500	275414585	1900	1900	1900	1900	0
455	20240618	122400	275414585	1900	1900	1900	1900	0
456	20240618	122300	275414585	1900	1900	1900	1900	0
457	20240618	122200	275414585	1900	1900	1900	1900	0
458	20240618	122100	275414585	1900	1900	1900	1900	0
459	20240618	122000	275414585	1900	1900	1900	1900	0
460	20240618	121900	275414585	1900	1900	1900	1900	0
461	20240618	121800	275414585	1900	1900	1900	1900	0
462	20240618	121700	275414585	1900	1900	1900	1900	0
463	20240618	121600	275414585	1900	1900	1900	1900	0
464	20240618	121500	275414585	1900	1900	1900	1900	2
465	20240618	121400	275410785	1900	1900	1900	1900	0
466	20240618	121300	275410785	1900	1900	1900	1900	0
467	20240618	121200	275410785	1900	1900	1900	1900	0
468	20240618	121100	275410785	1900	1900	1900	1900	0
469	20240618	121000	275410785	1900	1900	1900	1900	0
470	20240618	120900	275410785	1900	1900	1900	1900	0
471	20240618	120800	275410785	1900	1900	1900	1900	0
472	20240618	120700	275410785	1900	1900	1900	1900	0
473	20240618	120600	275410785	1900	1900	1900	1900	0
474	20240618	120500	275410785	1900	1900	1900	1900	0
475	20240618	120400	275410785	1900	1900	1900	1900	0
476	20240618	120300	275410785	1900	1900	1900	1900	0
477	20240618	120200	275410785	1900	1900	1900	1900	0
478	20240618	120100	275410785	1900	1900	1900	1900	0
479	20240618	120000	275410785	1900	1900	1900	1900	1
480	20240618	115900	275408885	1910	1910	1910	1910	0
481	20240618	115800	275408885	1910	1910	1910	1910	0
482	20240618	115700	275408885	1910	1910	1910	1910	0
483	20240618	115600	275408885	1910	1910	1910	1910	0
484	20240618	115500	275408885	1910	1910	1910	1910	0
485	20240618	115400	275408885	1910	1910	1910	1910	0
486	20240618	115300	275408885	1910	1910	1910	1910	0
487	20240618	115200	275408885	1910	1910	1910	1910	0
488	20240618	115100	275408885	1910	1910	1910	1910	0
489	20240618	115000	275408885	1910	1910	1910	1910	0
490	20240618	114900	275408885	1910	1910	1910	1910	0
491	20240618	114800	275408885	1910	1910	1910	1910	0
492	20240618	114700	275408885	1910	1910	1910	1910	10
493	20240618	114600	275389785	1910	1910	1910	1910	0
494	20240618	114500	275389785	1910	1910	1910	1910	0
495	20240618	114400	275389785	1910	1910	1910	1910	0
496	20240618	114300	275389785	1910	1910	1910	1910	0
497	20240618	114200	275389785	1910	1910	1910	1910	0
498	20240618	114100	275389785	1910	1910	1910	1910	0
499	20240618	114000	275389785	1910	1910	1910	1910	99
500	20240618	113900	275200695	1900	1900	1900	1900	0
501	20240618	113800	275200695	1900	1900	1900	1900	0
502	20240618	113700	275200695	1900	1900	1900	1900	0
503	20240618	113600	275200695	1900	1900	1900	1900	446
504	20240618	113500	274353295	1899	1905	1905	1899	6651
505	20240618	113400	261706692	1905	1905	1905	1905	5
506	20240618	113300	261697167	1911	1913	1913	1911	2069
507	20240618	113200	257742105	1912	1912	1912	1912	0
508	20240618	113100	257742105	1912	1912	1912	1912	0
509	20240618	113000	257742105	1912	1912	1912	1912	0
510	20240618	112900	257742105	1912	1912	1912	1912	0
511	20240618	112800	257742105	1912	1912	1912	1912	0
512	20240618	112700	257742105	1912	1912	1912	1912	0
513	20240618	112600	257742105	1912	1912	1912	1912	0
514	20240618	112500	257742105	1912	1912	1912	1912	0
515	20240618	112400	257742105	1912	1912	1912	1912	1
516	20240618	112300	257740193	1915	1915	1915	1915	0
517	20240618	112200	257740193	1915	1915	1915	1915	0
518	20240618	112100	257740193	1915	1915	1915	1915	42
519	20240618	112000	257659763	1915	1919	1922	1915	564
520	20240618	111900	256576003	1915	1915	1915	1915	0
521	20240618	111800	256576003	1915	1915	1918	1915	56
522	20240618	111700	256468669	1914	1914	1914	1914	0
523	20240618	111600	256468669	1914	1912	1914	1912	348
524	20240618	111500	255803231	1913	1913	1913	1913	0
525	20240618	111400	255803231	1913	1913	1913	1913	0
526	20240618	111300	255803231	1913	1913	1913	1913	0
527	20240618	111200	255803231	1913	1913	1913	1913	0
528	20240618	111100	255803231	1913	1913	1913	1913	1
529	20240618	111000	255801318	1904	1904	1904	1904	0
530	20240618	110900	255801318	1904	1904	1904	1904	0
531	20240618	110800	255801318	1904	1904	1904	1904	0
532	20240618	110700	255801318	1904	1904	1904	1904	0
533	20240618	110600	255801318	1904	1904	1904	1904	0
534	20240618	110500	255801318	1904	1904	1904	1904	0
535	20240618	110400	255801318	1904	1904	1904	1904	0
536	20240618	110300	255801318	1904	1904	1904	1904	0
537	20240618	110200	255801318	1904	1904	1904	1904	0
538	20240618	110100	255801318	1904	1906	1906	1904	530
539	20240618	110000	254791758	1906	1906	1906	1906	0
540	20240618	105900	254791758	1906	1905	1914	1905	2006
541	20240618	105800	250967582	1905	1905	1905	1905	0
542	20240618	105700	250967582	1905	1905	1905	1905	0
543	20240618	105600	250967582	1905	1905	1905	1905	0
544	20240618	105500	250967582	1905	1906	1906	1905	3
545	20240618	105400	250961866	1906	1906	1906	1906	170
546	20240618	105300	250637846	1906	1906	1906	1906	30
547	20240618	105200	250580666	1906	1906	1906	1906	0
548	20240618	105100	250580666	1906	1906	1906	1906	221
549	20240618	105000	250159440	1906	1907	1907	1906	56
550	20240618	104900	250052694	1908	1908	1908	1908	0
551	20240618	104800	250052694	1908	1908	1908	1908	0
552	20240618	104700	250052694	1908	1910	1910	1908	446
553	20240618	104600	249201279	1909	1909	1909	1909	0
554	20240618	104500	249201279	1909	1909	1909	1909	0
555	20240618	104400	249201279	1909	1909	1909	1909	0
556	20240618	104300	249201279	1909	1909	1909	1909	0
557	20240618	104200	249201279	1909	1909	1909	1909	119
558	20240618	104100	248974108	1911	1911	1911	1911	0
559	20240618	104000	248974108	1911	1911	1911	1911	0
560	20240618	103900	248974108	1911	1911	1911	1911	55
561	20240618	103800	248869003	1911	1911	1911	1911	0
562	20240618	103700	248869003	1911	1911	1911	1911	5
563	20240618	103600	248859448	1911	1912	1912	1909	3157
564	20240618	103500	242825604	1920	1920	1920	1920	8
565	20240618	103400	242810244	1911	1911	1911	1911	0
566	20240618	103300	242810244	1911	1911	1911	1911	0
567	20240618	103200	242810244	1911	1911	1911	1911	0
568	20240618	103100	242810244	1911	1911	1911	1911	0
569	20240618	103000	242810244	1911	1911	1911	1911	0
570	20240618	102900	242810244	1911	1911	1911	1911	0
571	20240618	102800	242810244	1911	1911	1911	1911	0
572	20240618	102700	242810244	1911	1911	1911	1911	0
573	20240618	102600	242810244	1911	1911	1911	1911	10
574	20240618	102500	242791134	1911	1922	1922	1911	40
575	20240618	102400	242714384	1922	1915	1922	1915	500
576	20240618	102300	241753791	1915	1915	1915	1915	43
577	20240618	102200	241671446	1915	1915	1915	1915	0
578	20240618	102100	241671446	1915	1915	1915	1915	0
579	20240618	102000	241671446	1915	1911	1915	1911	200
580	20240618	101900	241288666	1909	1909	1911	1909	39
581	20240618	101800	241214213	1909	1909	1909	1909	0
582	20240618	101700	241214213	1909	1906	1909	1906	89
583	20240618	101600	241044452	1906	1906	1906	1906	59
584	20240618	101500	240931998	1902	1902	1902	1902	2
585	20240618	101400	240928194	1902	1902	1902	1902	0
586	20240618	101300	240928194	1902	1902	1902	1902	0
587	20240618	101200	240928194	1902	1902	1902	1902	0
588	20240618	101100	240928194	1902	1902	1902	1902	196
589	20240618	101000	240555402	1902	1902	1902	1902	0
590	20240618	100900	240555402	1902	1902	1902	1902	0
591	20240618	100800	240555402	1902	1902	1902	1902	80
592	20240618	100700	240403242	1901	1901	1901	1901	0
593	20240618	100600	240403242	1901	1903	1903	1901	80
594	20240618	100500	240251098	1901	1902	1902	1901	288
595	20240618	100400	239703477	1903	1903	1903	1903	638
596	20240618	100300	238489363	1910	1910	1910	1910	10
597	20240618	100200	238470263	1910	1910	1910	1910	1000
598	20240618	100100	236560263	1910	1910	1910	1910	5
599	20240618	100000	236550713	1902	1902	1902	1902	5
600	20240618	095900	236541203	1912	1912	1912	1912	2
601	20240618	095800	236537379	1912	1912	1912	1912	86
602	20240618	095700	236372947	1912	1912	1912	1912	2
603	20240618	095600	236369123	1904	1904	1904	1904	0
604	20240618	095500	236369123	1904	1901	1904	1901	6758
605	20240618	095400	223514696	1899	1905	1913	1899	5162
606	20240618	095300	213698969	1914	1915	1915	1912	1005
607	20240618	095200	211775907	1904	1904	1904	1904	0
608	20240618	095100	211775907	1904	1912	1912	1904	1072
609	20240618	095000	209733665	1912	1905	1912	1905	618
610	20240618	094900	208556354	1905	1916	1916	1905	5198
611	20240618	094800	198615466	1914	1914	1914	1914	0
612	20240618	094700	198615466	1914	1914	1914	1914	0
613	20240618	094600	198615466	1914	1921	1922	1914	1667
614	20240618	094500	195416559	1933	1933	1933	1933	0
615	20240618	094400	195416559	1933	1933	1933	1933	0
616	20240618	094300	195416559	1933	1933	1933	1933	0
617	20240618	094200	195416559	1933	1933	1933	1933	0
618	20240618	094100	195416559	1933	1933	1933	1933	1
619	20240618	094000	195414626	1933	1919	1933	1919	500
620	20240618	093900	194450999	1912	1912	1912	1912	0
621	20240618	093800	194450999	1912	1912	1912	1912	1000
622	20240618	093700	192538999	1920	1918	1920	1918	1000
623	20240618	093600	190619727	1918	1918	1918	1918	0
624	20240618	093500	190619727	1918	1918	1918	1918	0
625	20240618	093400	190619727	1918	1918	1918	1918	0
626	20240618	093300	190619727	1918	1918	1918	1918	0
627	20240618	093200	190619727	1918	1918	1918	1918	200
628	20240618	093100	190236127	1918	1918	1918	1918	0
629	20240618	093000	190236127	1918	1918	1918	1918	3
630	20240618	092900	190230373	1918	1918	1918	1918	0
631	20240618	092800	190230373	1918	1918	1918	1918	8
632	20240618	092700	190215029	1918	1918	1918	1918	2
633	20240618	092600	190211193	1910	1910	1910	1910	3
634	20240618	092500	190205463	1918	1918	1918	1918	0
635	20240618	092400	190205463	1918	1918	1918	1918	14
636	20240618	092300	190178611	1918	1912	1918	1910	2732
637	20240618	092200	184955742	1914	1920	1920	1914	1161
638	20240618	092100	182732946	1914	1914	1914	1914	879
639	20240618	092000	181050540	1914	1914	1914	1914	0
640	20240618	091900	181050540	1914	1915	1915	1913	884
641	20240618	091800	179359120	1915	1918	1918	1915	346
642	20240618	091700	178695900	1919	1919	1919	1919	462
643	20240618	091600	177809322	1920	1920	1920	1920	5337
644	20240618	091500	167562282	1919	1930	1930	1918	68811
645	20240618	091400	35441885	1965	1965	1965	1965	0
646	20240618	091300	35441885	1965	1965	1965	1965	19
647	20240618	091200	35404550	1965	1939	1965	1934	2948
648	20240618	091100	29685232	1939	1945	1945	1939	1320
649	20240618	091000	27118547	1973	1944	1974	1944	123
650	20240618	090900	26879317	1944	1944	1944	1944	14
651	20240618	090800	26852101	1944	1945	1945	1939	2535
652	20240618	090700	21925645	1946	1947	1947	1946	1312
653	20240618	090600	19372181	1947	1941	1947	1941	674
654	20240618	090500	18060751	1941	1941	1941	1941	37
655	20240618	090400	17988934	1942	1945	1945	1942	648
656	20240618	090300	16730188	1945	1943	1946	1900	3688
657	20240618	090200	9680566	1947	1954	1974	1945	3376
658	20240618	090100	3104446	1950	1952	1952	1950	1000
659	20240618	090000	1154407	1989	1950	1989	1948	591