KissMeData/214270/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	203700	261674542	1913	1913	1913	1913	2496
3	20240618	203600	261674542	1913	1913	1913	1913	0
4	20240618	203500	261674542	1913	1913	1913	1913	0
5	20240618	203400	261674542	1913	1913	1913	1913	0
6	20240618	203300	261674542	1913	1913	1913	1913	0
7	20240618	203200	261674542	1913	1913	1913	1913	0
8	20240618	203100	261674542	1913	1913	1913	1913	0
9	20240618	203000	261674542	1913	1913	1913	1913	0
10	20240618	202900	261674542	1913	1913	1913	1913	0
11	20240618	202800	261674542	1913	1913	1913	1913	0
12	20240618	202700	261674542	1913	1913	1913	1913	0
13	20240618	202600	261674542	1913	1913	1913	1913	0
14	20240618	202500	261674542	1913	1913	1913	1913	0
15	20240618	202400	261674542	1913	1913	1913	1913	0
16	20240618	202300	261674542	1913	1913	1913	1913	0
17	20240618	202200	261674542	1913	1913	1913	1913	0
18	20240618	202100	261674542	1913	1913	1913	1913	0
19	20240618	202000	261674542	1913	1913	1913	1913	0
20	20240618	201900	261674542	1913	1913	1913	1913	0
21	20240618	201800	261674542	1913	1913	1913	1913	0
22	20240618	201700	261674542	1913	1913	1913	1913	0
23	20240618	201600	261674542	1913	1913	1913	1913	0
24	20240618	201500	261674542	1913	1913	1913	1913	0
25	20240618	201400	261674542	1913	1913	1913	1913	0
26	20240618	201300	261674542	1913	1913	1913	1913	0
27	20240618	201200	261674542	1913	1913	1913	1913	0
28	20240618	201100	261674542	1913	1913	1913	1913	0
29	20240618	201000	261674542	1913	1913	1913	1913	0
30	20240618	200900	261674542	1913	1913	1913	1913	0
31	20240618	200800	261674542	1913	1913	1913	1913	0
32	20240618	200700	261674542	1913	1913	1913	1913	2496
33	20240618	200600	261674542	1913	1913	1913	1913	0
34	20240618	200500	261674542	1913	1913	1913	1913	0
35	20240618	200400	261674542	1913	1913	1913	1913	0
36	20240618	200300	261674542	1913	1913	1913	1913	0
37	20240618	200200	261674542	1913	1913	1913	1913	0
38	20240618	200100	261674542	1913	1913	1913	1913	0
39	20240618	200000	261674542	1913	1913	1913	1913	0
40	20240618	195900	261674542	1913	1913	1913	1913	0
41	20240618	195800	261674542	1913	1913	1913	1913	0
42	20240618	195700	261674542	1913	1913	1913	1913	0
43	20240618	195600	261674542	1913	1913	1913	1913	0
44	20240618	195500	261674542	1913	1913	1913	1913	0
45	20240618	195400	261674542	1913	1913	1913	1913	0
46	20240618	195300	261674542	1913	1913	1913	1913	0
47	20240618	195200	261674542	1913	1913	1913	1913	0
48	20240618	195100	261674542	1913	1913	1913	1913	0
49	20240618	195000	261674542	1913	1913	1913	1913	0
50	20240618	194900	261674542	1913	1913	1913	1913	0
51	20240618	194800	261674542	1913	1913	1913	1913	0
52	20240618	194700	261674542	1913	1913	1913	1913	0
53	20240618	194600	261674542	1913	1913	1913	1913	0
54	20240618	194500	261674542	1913	1913	1913	1913	0
55	20240618	194400	261674542	1913	1913	1913	1913	0
56	20240618	194300	261674542	1913	1913	1913	1913	0
57	20240618	194200	261674542	1913	1913	1913	1913	0
58	20240618	194100	261674542	1913	1913	1913	1913	0
59	20240618	194000	261674542	1913	1913	1913	1913	0
60	20240618	193900	261674542	1913	1913	1913	1913	0
61	20240618	193800	261674542	1913	1913	1913	1913	0
62	20240618	193700	261674542	1913	1913	1913	1913	2496
63	20240618	193600	261674542	1913	1913	1913	1913	0
64	20240618	193500	261674542	1913	1913	1913	1913	0
65	20240618	193400	261674542	1913	1913	1913	1913	0
66	20240618	193300	261674542	1913	1913	1913	1913	0
67	20240618	193200	261674542	1913	1913	1913	1913	0
68	20240618	193100	261674542	1913	1913	1913	1913	0
69	20240618	193000	261674542	1913	1913	1913	1913	0
70	20240618	192900	261674542	1913	1913	1913	1913	0
71	20240618	192800	261674542	1913	1913	1913	1913	0
72	20240618	192700	261674542	1913	1913	1913	1913	0
73	20240618	192600	261674542	1913	1913	1913	1913	0
74	20240618	192500	261674542	1913	1913	1913	1913	0
75	20240618	192400	261674542	1913	1913	1913	1913	0
76	20240618	192300	261674542	1913	1913	1913	1913	0
77	20240618	192200	261674542	1913	1913	1913	1913	0
78	20240618	192100	261674542	1913	1913	1913	1913	0
79	20240618	192000	261674542	1913	1913	1913	1913	0
80	20240618	191900	261674542	1913	1913	1913	1913	0
81	20240618	191800	261674542	1913	1913	1913	1913	0
82	20240618	191700	261674542	1913	1913	1913	1913	0
83	20240618	191600	261674542	1913	1913	1913	1913	0
84	20240618	191500	261674542	1913	1913	1913	1913	0
85	20240618	191400	261674542	1913	1913	1913	1913	0
86	20240618	191300	261674542	1913	1913	1913	1913	0
87	20240618	191200	261674542	1913	1913	1913	1913	0
88	20240618	191100	261674542	1913	1913	1913	1913	0
89	20240618	191000	261674542	1913	1913	1913	1913	0
90	20240618	190900	261674542	1913	1913	1913	1913	0
91	20240618	190800	261674542	1913	1913	1913	1913	0
92	20240618	190700	261674542	1913	1913	1913	1913	2496
93	20240618	190600	261674542	1913	1913	1913	1913	0
94	20240618	190500	261674542	1913	1913	1913	1913	0
95	20240618	190400	261674542	1913	1913	1913	1913	0
96	20240618	190300	261674542	1913	1913	1913	1913	0
97	20240618	190200	261674542	1913	1913	1913	1913	0
98	20240618	190100	261674542	1913	1913	1913	1913	0
99	20240618	190000	261674542	1913	1913	1913	1913	0
100	20240618	185900	261674542	1913	1913	1913	1913	0
101	20240618	185800	261674542	1913	1913	1913	1913	0
102	20240618	185700	261674542	1913	1913	1913	1913	0
103	20240618	185600	261674542	1913	1913	1913	1913	0
104	20240618	185500	261674542	1913	1913	1913	1913	0
105	20240618	185400	261674542	1913	1913	1913	1913	0
106	20240618	185300	261674542	1913	1913	1913	1913	0
107	20240618	185200	261674542	1913	1913	1913	1913	0
108	20240618	185100	261674542	1913	1913	1913	1913	0
109	20240618	185000	261674542	1913	1913	1913	1913	0
110	20240618	184900	261674542	1913	1913	1913	1913	0
111	20240618	184800	261674542	1913	1913	1913	1913	0
112	20240618	184700	261674542	1913	1913	1913	1913	0
113	20240618	184600	261674542	1913	1913	1913	1913	0
114	20240618	184500	261674542	1913	1913	1913	1913	0
115	20240618	184400	261674542	1913	1913	1913	1913	0
116	20240618	184300	261674542	1913	1913	1913	1913	0
117	20240618	184200	261674542	1913	1913	1913	1913	0
118	20240618	184100	261674542	1913	1913	1913	1913	0
119	20240618	184000	261674542	1913	1913	1913	1913	0
120	20240618	183900	261674542	1913	1913	1913	1913	0
121	20240618	183800	261674542	1913	1913	1913	1913	0
122	20240618	183700	261674542	1913	1913	1913	1913	2496
123	20240618	183600	261674542	1913	1913	1913	1913	0
124	20240618	183500	261674542	1913	1913	1913	1913	0
125	20240618	183400	261674542	1913	1913	1913	1913	0
126	20240618	183300	261674542	1913	1913	1913	1913	0
127	20240618	183200	261674542	1913	1913	1913	1913	0
128	20240618	183100	261674542	1913	1913	1913	1913	0
129	20240618	183000	261674542	1913	1913	1913	1913	0
130	20240618	182900	261674542	1913	1913	1913	1913	0
131	20240618	182800	261674542	1913	1913	1913	1913	0
132	20240618	182700	261674542	1913	1913	1913	1913	0
133	20240618	182600	261674542	1913	1913	1913	1913	0
134	20240618	182500	261674542	1913	1913	1913	1913	0
135	20240618	182400	261674542	1913	1913	1913	1913	0
136	20240618	182300	261674542	1913	1913	1913	1913	0
137	20240618	182200	261674542	1913	1913	1913	1913	0
138	20240618	182100	261674542	1913	1913	1913	1913	0
139	20240618	182000	261674542	1913	1913	1913	1913	0
140	20240618	181900	261674542	1913	1913	1913	1913	0
141	20240618	181800	261674542	1913	1913	1913	1913	0
142	20240618	181700	261674542	1913	1913	1913	1913	0
143	20240618	181600	261674542	1913	1913	1913	1913	0
144	20240618	181500	261674542	1913	1913	1913	1913	0
145	20240618	181400	261674542	1913	1913	1913	1913	0
146	20240618	181300	261674542	1913	1913	1913	1913	0
147	20240618	181200	261674542	1913	1913	1913	1913	0
148	20240618	181100	261674542	1913	1913	1913	1913	0
149	20240618	181000	261674542	1913	1913	1913	1913	0
150	20240618	180900	261674542	1913	1913	1913	1913	0
151	20240618	180800	261674542	1913	1913	1913	1913	0
152	20240618	180700	261674542	1913	1913	1913	1913	2496
153	20240618	180600	261674542	1913	1913	1913	1913	0
154	20240618	180500	261674542	1913	1913	1913	1913	0
155	20240618	180400	261674542	1913	1913	1913	1913	0
156	20240618	180300	261674542	1913	1913	1913	1913	0
157	20240618	180200	261674542	1913	1913	1913	1913	0
158	20240618	180100	261674542	1913	1913	1913	1913	0
159	20240618	180000	261674542	1913	1913	1913	1913	0
160	20240618	175900	261674542	1913	1913	1913	1913	0
161	20240618	175800	261674542	1913	1913	1913	1913	0
162	20240618	175700	261674542	1913	1913	1913	1913	0
163	20240618	175600	261674542	1913	1913	1913	1913	0
164	20240618	175500	261674542	1913	1913	1913	1913	0
165	20240618	175400	261674542	1913	1913	1913	1913	0
166	20240618	175300	261674542	1913	1913	1913	1913	0
167	20240618	175200	261674542	1913	1913	1913	1913	0
168	20240618	175100	261674542	1913	1913	1913	1913	0
169	20240618	175000	261674542	1913	1913	1913	1913	0
170	20240618	174900	261674542	1913	1913	1913	1913	0
171	20240618	174800	261674542	1913	1913	1913	1913	0
172	20240618	174700	261674542	1913	1913	1913	1913	0
173	20240618	174600	261674542	1913	1913	1913	1913	0
174	20240618	174500	261674542	1913	1913	1913	1913	0
175	20240618	174400	261674542	1913	1913	1913	1913	0
176	20240618	174300	261674542	1913	1913	1913	1913	0
177	20240618	174200	261674542	1913	1913	1913	1913	0
178	20240618	174100	261674542	1913	1913	1913	1913	0
179	20240618	174000	261674542	1913	1913	1913	1913	0
180	20240618	173900	261674542	1913	1913	1913	1913	0
181	20240618	173800	261674542	1913	1913	1913	1913	0
182	20240618	173700	261674542	1913	1913	1913	1913	2496
183	20240618	173600	261674542	1913	1913	1913	1913	0
184	20240618	173500	261674542	1913	1913	1913	1913	0
185	20240618	173400	261674542	1913	1913	1913	1913	0
186	20240618	173300	261674542	1913	1913	1913	1913	0
187	20240618	173200	261674542	1913	1913	1913	1913	0
188	20240618	173100	261674542	1913	1913	1913	1913	0
189	20240618	173000	261674542	1913	1913	1913	1913	0
190	20240618	172900	261674542	1913	1913	1913	1913	0
191	20240618	172800	261674542	1913	1913	1913	1913	0
192	20240618	172700	261674542	1913	1913	1913	1913	0
193	20240618	172600	261674542	1913	1913	1913	1913	0
194	20240618	172500	261674542	1913	1913	1913	1913	0
195	20240618	172400	261674542	1913	1913	1913	1913	0
196	20240618	172300	261674542	1913	1913	1913	1913	0
197	20240618	172200	261674542	1913	1913	1913	1913	0
198	20240618	172100	261674542	1913	1913	1913	1913	0
199	20240618	172000	261674542	1913	1913	1913	1913	0
200	20240618	171900	261674542	1913	1913	1913	1913	0
201	20240618	171800	261674542	1913	1913	1913	1913	0
202	20240618	171700	261674542	1913	1913	1913	1913	0
203	20240618	171600	261674542	1913	1913	1913	1913	0
204	20240618	171500	261674542	1913	1913	1913	1913	0
205	20240618	171400	261674542	1913	1913	1913	1913	0
206	20240618	171300	261674542	1913	1913	1913	1913	0
207	20240618	171200	261674542	1913	1913	1913	1913	0
208	20240618	171100	261674542	1913	1913	1913	1913	0
209	20240618	171000	261674542	1913	1913	1913	1913	0
210	20240618	170900	261674542	1913	1913	1913	1913	0
211	20240618	170800	261674542	1913	1913	1913	1913	0
212	20240618	170700	261674542	1913	1913	1913	1913	2496
213	20240618	170600	261674542	1913	1913	1913	1913	0
214	20240618	170500	261674542	1913	1913	1913	1913	0
215	20240618	170400	261674542	1913	1913	1913	1913	0
216	20240618	170300	261674542	1913	1913	1913	1913	0
217	20240618	170200	261674542	1913	1913	1913	1913	0
218	20240618	170100	261674542	1913	1913	1913	1913	0
219	20240618	170000	261674542	1913	1913	1913	1913	0
220	20240618	165900	261674542	1913	1913	1913	1913	0
221	20240618	165800	261674542	1913	1913	1913	1913	0
222	20240618	165700	261674542	1913	1913	1913	1913	0
223	20240618	165600	261674542	1913	1913	1913	1913	0
224	20240618	165500	261674542	1913	1913	1913	1913	0
225	20240618	165400	261674542	1913	1913	1913	1913	0
226	20240618	165300	261674542	1913	1913	1913	1913	0
227	20240618	165200	261674542	1913	1913	1913	1913	0
228	20240618	165100	261674542	1913	1913	1913	1913	0
229	20240618	165000	261674542	1913	1913	1913	1913	0
230	20240618	164900	261674542	1913	1913	1913	1913	0
231	20240618	164800	261674542	1913	1913	1913	1913	0
232	20240618	164700	261674542	1913	1913	1913	1913	0
233	20240618	164600	261674542	1913	1913	1913	1913	0
234	20240618	164500	261674542	1913	1913	1913	1913	0
235	20240618	164400	261674542	1913	1913	1913	1913	0
236	20240618	164300	261674542	1913	1913	1913	1913	0
237	20240618	164200	261674542	1913	1913	1913	1913	0
238	20240618	164100	261674542	1913	1913	1913	1913	0
239	20240618	164000	261674542	1913	1913	1913	1913	0
240	20240618	163900	261674542	1913	1913	1913	1913	0
241	20240618	163800	261674542	1913	1913	1913	1913	0
242	20240618	163700	261674542	1913	1913	1913	1913	2496
243	20240618	163600	261674542	1913	1913	1913	1913	0
244	20240618	163500	261674542	1913	1913	1913	1913	0
245	20240618	163400	261674542	1913	1913	1913	1913	0
246	20240618	163300	261674542	1913	1913	1913	1913	0
247	20240618	163200	261674542	1913	1913	1913	1913	0
248	20240618	163100	261674542	1913	1913	1913	1913	0
249	20240618	163000	261674542	1913	1913	1913	1913	0
250	20240618	162900	261674542	1913	1913	1913	1913	0
251	20240618	162800	261674542	1913	1913	1913	1913	0
252	20240618	162700	261674542	1913	1913	1913	1913	0
253	20240618	162600	261674542	1913	1913	1913	1913	0
254	20240618	162500	261674542	1913	1913	1913	1913	0
255	20240618	162400	261674542	1913	1913	1913	1913	0
256	20240618	162300	261674542	1913	1913	1913	1913	0
257	20240618	162200	261674542	1913	1913	1913	1913	0
258	20240618	162100	261674542	1913	1913	1913	1913	0
259	20240618	162000	261674542	1913	1913	1913	1913	0
260	20240618	161900	261674542	1913	1913	1913	1913	0
261	20240618	161800	261674542	1913	1913	1913	1913	0
262	20240618	161700	261674542	1913	1913	1913	1913	0
263	20240618	161600	261674542	1913	1913	1913	1913	0
264	20240618	161500	261674542	1913	1913	1913	1913	0
265	20240618	161400	261674542	1913	1913	1913	1913	0
266	20240618	161300	261674542	1913	1913	1913	1913	0
267	20240618	161200	261674542	1913	1913	1913	1913	0
268	20240618	161100	261674542	1913	1913	1913	1913	0
269	20240618	161000	261674542	1913	1913	1913	1913	0
270	20240618	160900	261674542	1913	1913	1913	1913	0
271	20240618	160800	261674542	1913	1913	1913	1913	0
272	20240618	160700	261674542	1913	1913	1913	1913	2496
273	20240618	160600	261674542	1913	1913	1913	1913	0
274	20240618	160500	261674542	1913	1913	1913	1913	0
275	20240618	160400	261674542	1913	1913	1913	1913	0
276	20240618	160300	261674542	1913	1913	1913	1913	0
277	20240618	160200	261674542	1913	1913	1913	1913	0
278	20240618	160100	261674542	1913	1913	1913	1913	0
279	20240618	160000	261674542	1913	1913	1913	1913	0
280	20240618	155900	261674542	1913	1913	1913	1913	0
281	20240618	155800	261674542	1913	1913	1913	1913	0
282	20240618	155700	261674542	1913	1913	1913	1913	0
283	20240618	155600	261674542	1913	1913	1913	1913	0
284	20240618	155500	261674542	1913	1913	1913	1913	0
285	20240618	155400	261674542	1913	1913	1913	1913	0
286	20240618	155300	261674542	1913	1913	1913	1913	0
287	20240618	155200	261674542	1913	1913	1913	1913	0
288	20240618	155100	261674542	1913	1913	1913	1913	0
289	20240618	155000	261674542	1913	1913	1913	1913	0
290	20240618	154900	261674542	1913	1913	1913	1913	0
291	20240618	154800	261674542	1913	1913	1913	1913	0
292	20240618	154700	261674542	1913	1913	1913	1913	0
293	20240618	154600	261674542	1913	1913	1913	1913	0
294	20240618	154500	261674542	1913	1913	1913	1913	0
295	20240618	154400	261674542	1913	1913	1913	1913	0
296	20240618	154300	261674542	1913	1913	1913	1913	0
297	20240618	154200	261674542	1913	1913	1913	1913	0
298	20240618	154100	261674542	1913	1913	1913	1913	0
299	20240618	154000	261674542	1913	1913	1913	1913	0
300	20240618	153900	261674542	1913	1913	1913	1913	0
301	20240618	153800	261674542	1913	1913	1913	1913	0
302	20240618	153700	261674542	1913	1913	1913	1913	2496
303	20240618	153600	261674542	1913	1913	1913	1913	0
304	20240618	153500	261674542	1913	1913	1913	1913	0
305	20240618	153400	261674542	1913	1913	1913	1913	0
306	20240618	153300	261674542	1913	1913	1913	1913	0
307	20240618	153200	261674542	1913	1913	1913	1913	0
308	20240618	153100	261674542	1913	1913	1913	1913	0
309	20240618	153000	261674542	1913	1913	1913	1913	2496
310	20240618	152900	256899694	1914	1914	1914	1914	0
311	20240618	152800	256899694	1914	1914	1914	1914	0
312	20240618	152700	256899694	1914	1914	1914	1914	0
313	20240618	152600	256899694	1914	1914	1914	1914	0
314	20240618	152500	256899694	1914	1914	1914	1914	0
315	20240618	152400	256899694	1914	1914	1914	1914	0
316	20240618	152300	256899694	1914	1914	1914	1914	0
317	20240618	152200	256899694	1914	1914	1914	1914	0
318	20240618	152100	256899694	1914	1914	1914	1914	0
319	20240618	152000	256899694	1914	1914	1914	1914	0
320	20240618	151900	256899694	1914	1914	1915	1914	633
321	20240618	151800	255688041	1914	1914	1914	1914	420
322	20240618	151700	254884161	1911	1913	1914	1911	602
323	20240618	151600	253733686	1912	1914	1914	1912	21
324	20240618	151500	253693496	1914	1915	1915	1914	490
325	20240618	151400	252755631	1915	1911	1915	1911	3763
326	20240618	151300	245557410	1902	1903	1912	1902	538
327	20240618	151200	244533862	1905	1905	1905	1905	637
328	20240618	151100	243320377	1902	1902	1902	1902	200
329	20240618	151000	242939977	1912	1912	1912	1912	0
330	20240618	150900	242939977	1912	1912	1912	1912	0
331	20240618	150800	242939977	1912	1912	1912	1912	30
332	20240618	150700	242882617	1913	1913	1913	1913	0
333	20240618	150600	242882617	1913	1913	1913	1913	0
334	20240618	150500	242882617	1913	1901	1913	1900	463
335	20240618	150400	242002641	1913	1908	1913	1898	322
336	20240618	150300	241390146	1913	1913	1913	1913	0
337	20240618	150200	241390146	1913	1913	1913	1913	1
338	20240618	150100	241388233	1913	1911	1913	1907	54
339	20240618	150000	241285043	1914	1914	1914	1914	0
340	20240618	145900	241285043	1914	1914	1914	1914	0
341	20240618	145800	241285043	1914	1914	1914	1914	0
342	20240618	145700	241285043	1914	1914	1914	1914	0
343	20240618	145600	241285043	1914	1914	1914	1914	0
344	20240618	145500	241285043	1914	1914	1914	1914	0
345	20240618	145400	241285043	1914	1914	1914	1914	700
346	20240618	145300	239945243	1915	1911	1915	1911	6
347	20240618	145200	239933767	1905	1905	1905	1905	42
348	20240618	145100	239853757	1905	1905	1905	1905	838
349	20240618	145000	238257367	1910	1903	1910	1903	6076
350	20240618	144900	226677230	1902	1896	1902	1896	4887
351	20240618	144800	217395730	1896	1896	1896	1896	0
352	20240618	144700	217395730	1896	1896	1896	1896	55
353	20240618	144600	217291450	1896	1891	1896	1890	530
354	20240618	144500	216289365	1895	1891	1895	1891	806
355	20240618	144400	214762466	1891	1891	1891	1891	0
356	20240618	144300	214762466	1891	1891	1891	1891	25
357	20240618	144200	214715191	1891	1891	1891	1891	2
358	20240618	144100	214711409	1890	1890	1890	1890	184
359	20240618	144000	214363649	1890	1890	1890	1890	100
360	20240618	143900	214174649	1890	1890	1890	1890	28
361	20240618	143800	214121729	1890	1890	1890	1890	10
362	20240618	143700	214102829	1890	1890	1890	1890	0
363	20240618	143600	214102829	1890	1890	1890	1890	0
364	20240618	143500	214102829	1890	1890	1890	1890	0
365	20240618	143400	214102829	1890	1890	1890	1890	0
366	20240618	143300	214102829	1890	1890	1890	1890	0
367	20240618	143200	214102829	1890	1890	1890	1890	0
368	20240618	143100	214102829	1890	1890	1890	1890	0
369	20240618	143000	214102829	1890	1890	1890	1890	0
370	20240618	142900	214102829	1890	1890	1890	1890	0
371	20240618	142800	214102829	1890	1890	1890	1890	0
372	20240618	142700	214102829	1890	1890	1890	1890	0
373	20240618	142600	214102829	1890	1889	1890	1889	20
374	20240618	142500	214065048	1890	1890	1890	1890	0
375	20240618	142400	214065048	1890	1890	1890	1890	0
376	20240618	142300	214065048	1890	1890	1890	1890	0
377	20240618	142200	214065048	1890	1888	1890	1888	12
378	20240618	142100	214042389	1886	1886	1886	1886	0
379	20240618	142000	214042389	1886	1886	1886	1886	304
380	20240618	141900	213469045	1886	1886	1886	1886	0
381	20240618	141800	213469045	1886	1886	1886	1886	10
382	20240618	141700	213450185	1886	1886	1886	1886	2
383	20240618	141600	213446413	1885	1885	1885	1885	98
384	20240618	141500	213261683	1885	1885	1885	1885	100
385	20240618	141400	213073183	1885	1885	1885	1885	0
386	20240618	141300	213073183	1885	1885	1885	1885	0
387	20240618	141200	213073183	1885	1885	1885	1885	0
388	20240618	141100	213073183	1885	1880	1885	1880	32
389	20240618	141000	213013013	1886	1886	1886	1886	0
390	20240618	140900	213013013	1886	1877	1886	1877	501
391	20240618	140800	212072627	1877	1878	1878	1877	1166
392	20240618	140700	209883845	1886	1881	1890	1878	7436
393	20240618	140600	195916199	1890	1890	1890	1890	1
394	20240618	140500	195914309	1889	1889	1889	1889	0
395	20240618	140400	195914309	1889	1889	1889	1889	529
396	20240618	140300	194915028	1890	1890	1890	1890	1
397	20240618	140200	194913138	1890	1889	1890	1889	2949
398	20240618	140100	189339685	1889	1889	1889	1889	0
399	20240618	140000	189339685	1889	1889	1889	1889	1
400	20240618	135900	189337796	1890	1889	1890	1889	3
401	20240618	135800	189332128	1889	1889	1889	1889	10
402	20240618	135700	189313238	1889	1889	1889	1889	1
403	20240618	135600	189311349	1880	1880	1880	1880	0
404	20240618	135500	189311349	1880	1880	1880	1880	0
405	20240618	135400	189311349	1880	1880	1880	1880	39
406	20240618	135300	189238029	1880	1880	1880	1880	0
407	20240618	135200	189238029	1880	1883	1883	1880	7628
408	20240618	135100	174891905	1884	1884	1884	1884	0
409	20240618	135000	174891905	1884	1886	1886	1884	1125
410	20240618	134900	172772377	1885	1885	1885	1885	0
411	20240618	134800	172772377	1885	1885	1885	1885	0
412	20240618	134700	172772377	1885	1886	1886	1885	1837
413	20240618	134600	169308409	1888	1890	1890	1888	1010
414	20240618	134500	167401509	1890	1890	1890	1890	3
415	20240618	134400	167395839	1890	1890	1890	1890	1
416	20240618	134300	167393949	1886	1886	1886	1886	0
417	20240618	134200	167393949	1886	1886	1886	1886	0
418	20240618	134100	167393949	1886	1886	1886	1886	0
419	20240618	134000	167393949	1886	1886	1886	1886	0
420	20240618	133900	167393949	1886	1887	1887	1886	200
421	20240618	133800	167016747	1890	1890	1890	1890	0
422	20240618	133700	167016747	1890	1890	1890	1890	0
423	20240618	133600	167016747	1890	1890	1890	1890	0
424	20240618	133500	167016747	1890	1888	1890	1888	110
425	20240618	133400	166808859	1890	1890	1890	1890	0
426	20240618	133300	166808859	1890	1890	1890	1890	0
427	20240618	133200	166808859	1890	1890	1890	1890	1
428	20240618	133100	166806969	1890	1890	1890	1890	30
429	20240618	133000	166750269	1889	1890	1890	1889	2
430	20240618	132900	166746490	1886	1887	1887	1886	204
431	20240618	132800	166361648	1887	1888	1888	1887	284
432	20240618	132700	165825457	1889	1889	1889	1889	0
433	20240618	132600	165825457	1889	1889	1889	1889	0
434	20240618	132500	165825457	1889	1889	1889	1889	0
435	20240618	132400	165825457	1889	1889	1889	1889	1
436	20240618	132300	165823568	1889	1889	1889	1889	0
437	20240618	132200	165823568	1889	1889	1889	1889	85
438	20240618	132100	165663003	1889	1889	1889	1889	0
439	20240618	132000	165663003	1889	1889	1889	1889	200
440	20240618	131900	165285203	1889	1889	1889	1889	20
441	20240618	131800	165247423	1890	1890	1890	1890	0
442	20240618	131700	165247423	1890	1890	1890	1890	13
443	20240618	131600	165222853	1890	1890	1890	1890	0
444	20240618	131500	165222853	1890	1889	1890	1889	2433
445	20240618	131400	160624961	1889	1889	1889	1889	14
446	20240618	131300	160598515	1889	1889	1889	1889	4
447	20240618	131200	160590959	1889	1888	1889	1888	565
448	20240618	131100	159524228	1889	1888	1889	1888	11
449	20240618	131000	159503450	1889	1889	1889	1889	1
450	20240618	130900	159501561	1889	1889	1889	1889	2
451	20240618	130800	159497783	1889	1889	1889	1889	0
452	20240618	130700	159497783	1889	1889	1889	1889	0
453	20240618	130600	159497783	1889	1889	1889	1889	0
454	20240618	130500	159497783	1889	1889	1889	1889	0
455	20240618	130400	159497783	1889	1889	1889	1889	0
456	20240618	130300	159497783	1889	1889	1889	1889	0
457	20240618	130200	159497783	1889	1889	1889	1889	2
458	20240618	130100	159494005	1889	1889	1889	1888	112
459	20240618	130000	159282542	1888	1888	1888	1888	99
460	20240618	125900	159095630	1890	1890	1890	1890	0
461	20240618	125800	159095630	1890	1890	1890	1890	0
462	20240618	125700	159095630	1890	1890	1890	1890	10
463	20240618	125600	159076730	1889	1889	1889	1889	11
464	20240618	125500	159055951	1891	1891	1891	1891	0
465	20240618	125400	159055951	1891	1891	1891	1891	0
466	20240618	125300	159055951	1891	1891	1891	1891	0
467	20240618	125200	159055951	1891	1891	1891	1891	0
468	20240618	125100	159055951	1891	1891	1891	1891	0
469	20240618	125000	159055951	1891	1890	1891	1890	2
470	20240618	124900	159052170	1894	1894	1894	1894	0
471	20240618	124800	159052170	1894	1894	1894	1894	0
472	20240618	124700	159052170	1894	1890	1894	1890	10
473	20240618	124600	159033240	1889	1889	1889	1889	0
474	20240618	124500	159033240	1889	1889	1889	1889	1
475	20240618	124400	159031351	1894	1894	1894	1894	3
476	20240618	124300	159025669	1889	1889	1889	1889	80
477	20240618	124200	158874549	1895	1895	1895	1895	0
478	20240618	124100	158874549	1895	1895	1895	1895	0
479	20240618	124000	158874549	1895	1895	1895	1895	4
480	20240618	123900	158866969	1895	1895	1895	1895	100
481	20240618	123800	158677469	1888	1888	1888	1888	0
482	20240618	123700	158677469	1888	1888	1888	1888	2500
483	20240618	123600	153957469	1896	1896	1896	1896	0
484	20240618	123500	153957469	1896	1896	1896	1896	20
485	20240618	123400	153919549	1896	1895	1896	1895	11
486	20240618	123300	153898703	1888	1888	1888	1888	0
487	20240618	123200	153898703	1888	1888	1888	1888	400
488	20240618	123100	153143503	1896	1896	1896	1896	0
489	20240618	123000	153143503	1896	1896	1896	1896	0
490	20240618	122900	153143503	1896	1896	1896	1896	0
491	20240618	122800	153143503	1896	1896	1896	1896	1
492	20240618	122700	153141607	1886	1886	1886	1886	0
493	20240618	122600	153141607	1886	1886	1886	1886	725
494	20240618	122500	151774257	1886	1886	1886	1886	176
495	20240618	122400	151442321	1886	1886	1886	1886	186
496	20240618	122300	151091525	1886	1886	1886	1886	33
497	20240618	122200	151029287	1890	1886	1890	1886	4
498	20240618	122100	151021731	1892	1892	1892	1892	0
499	20240618	122000	151021731	1892	1892	1892	1892	2
500	20240618	121900	151017947	1889	1889	1889	1889	501
501	20240618	121800	150071558	1889	1886	1889	1886	3529
502	20240618	121700	143405427	1886	1886	1886	1886	0
503	20240618	121600	143405427	1886	1886	1886	1886	100
504	20240618	121500	143216827	1887	1887	1887	1887	0
505	20240618	121400	143216827	1887	1887	1887	1887	15
506	20240618	121300	143188522	1887	1887	1887	1887	2
507	20240618	121200	143184748	1888	1889	1889	1888	188
508	20240618	121100	142829803	1887	1887	1887	1887	140
509	20240618	121000	142565623	1889	1889	1889	1889	1
510	20240618	120900	142563734	1887	1887	1887	1887	3
511	20240618	120800	142558073	1888	1888	1888	1888	20
512	20240618	120700	142520313	1887	1888	1888	1887	4583
513	20240618	120600	133868783	1889	1889	1889	1889	0
514	20240618	120500	133868783	1889	1889	1889	1889	1
515	20240618	120400	133866894	1889	1889	1889	1889	0
516	20240618	120300	133866894	1889	1889	1889	1889	0
517	20240618	120200	133866894	1889	1889	1889	1889	0
518	20240618	120100	133866894	1889	1889	1889	1889	1
519	20240618	120000	133865005	1888	1888	1888	1888	0
520	20240618	115900	133865005	1888	1888	1888	1888	0
521	20240618	115800	133865005	1888	1888	1888	1888	0
522	20240618	115700	133865005	1888	1888	1888	1888	10
523	20240618	115600	133846125	1888	1888	1888	1888	0
524	20240618	115500	133846125	1888	1888	1888	1888	0
525	20240618	115400	133846125	1888	1888	1888	1888	1
526	20240618	115300	133844237	1889	1889	1889	1889	1
527	20240618	115200	133842348	1888	1888	1888	1888	442
528	20240618	115100	133007852	1888	1888	1888	1888	1
529	20240618	115000	133005964	1888	1889	1889	1888	32
530	20240618	114900	132945526	1890	1890	1890	1890	19
531	20240618	114800	132909616	1890	1890	1890	1890	238
532	20240618	114700	132459796	1890	1890	1890	1890	130
533	20240618	114600	132214096	1890	1890	1890	1890	120
534	20240618	114500	131987296	1890	1890	1890	1890	69
535	20240618	114400	131856886	1891	1891	1891	1891	0
536	20240618	114300	131856886	1891	1891	1891	1891	0
537	20240618	114200	131856886	1891	1891	1891	1891	11
538	20240618	114100	131836085	1891	1891	1891	1891	0
539	20240618	114000	131836085	1891	1891	1891	1891	0
540	20240618	113900	131836085	1891	1891	1891	1891	0
541	20240618	113800	131836085	1891	1891	1891	1891	0
542	20240618	113700	131836085	1891	1891	1891	1891	0
543	20240618	113600	131836085	1891	1891	1891	1891	0
544	20240618	113500	131836085	1891	1893	1893	1891	809
545	20240618	113400	130306183	1895	1895	1895	1895	52
546	20240618	113300	130207643	1893	1893	1893	1893	2
547	20240618	113200	130203857	1893	1893	1893	1893	6
548	20240618	113100	130192499	1893	1893	1893	1893	5
549	20240618	113000	130183034	1892	1892	1892	1892	0
550	20240618	112900	130183034	1892	1892	1892	1892	0
551	20240618	112800	130183034	1892	1892	1892	1892	0
552	20240618	112700	130183034	1892	1892	1892	1892	0
553	20240618	112600	130183034	1892	1892	1892	1892	0
554	20240618	112500	130183034	1892	1892	1892	1892	0
555	20240618	112400	130183034	1892	1892	1892	1892	0
556	20240618	112300	130183034	1892	1892	1892	1892	0
557	20240618	112200	130183034	1892	1892	1892	1892	0
558	20240618	112100	130183034	1892	1894	1894	1892	98
559	20240618	112000	129997605	1895	1895	1895	1895	11
560	20240618	111900	129976760	1897	1897	1897	1897	12
561	20240618	111800	129953996	1896	1896	1896	1896	0
562	20240618	111700	129953996	1896	1896	1896	1896	0
563	20240618	111600	129953996	1896	1896	1896	1896	1
564	20240618	111500	129952100	1897	1897	1897	1897	0
565	20240618	111400	129952100	1897	1897	1897	1897	500
566	20240618	111300	129003600	1898	1898	1898	1898	0
567	20240618	111200	129003600	1898	1898	1898	1898	0
568	20240618	111100	129003600	1898	1898	1898	1898	10
569	20240618	111000	128984620	1896	1896	1896	1896	0
570	20240618	110900	128984620	1896	1896	1896	1896	757
571	20240618	110800	127549348	1898	1898	1898	1898	0
572	20240618	110700	127549348	1898	1898	1898	1898	0
573	20240618	110600	127549348	1898	1898	1898	1898	6
574	20240618	110500	127537960	1898	1898	1898	1898	0
575	20240618	110400	127537960	1898	1898	1898	1898	0
576	20240618	110300	127537960	1898	1896	1898	1896	185
577	20240618	110200	127187198	1896	1896	1896	1896	50
578	20240618	110100	127092398	1896	1896	1896	1896	0
579	20240618	110000	127092398	1896	1896	1896	1896	0
580	20240618	105900	127092398	1896	1896	1896	1896	0
581	20240618	105800	127092398	1896	1896	1896	1896	0
582	20240618	105700	127092398	1896	1896	1896	1896	0
583	20240618	105600	127092398	1896	1896	1896	1896	0
584	20240618	105500	127092398	1896	1896	1896	1896	0
585	20240618	105400	127092398	1896	1896	1896	1896	0
586	20240618	105300	127092398	1896	1896	1896	1896	0
587	20240618	105200	127092398	1896	1896	1896	1896	203
588	20240618	105100	126707510	1897	1898	1898	1897	2
589	20240618	105000	126703715	1898	1898	1898	1898	0
590	20240618	104900	126703715	1898	1898	1898	1898	0
591	20240618	104800	126703715	1898	1898	1898	1898	100
592	20240618	104700	126513915	1898	1898	1898	1898	0
593	20240618	104600	126513915	1898	1898	1898	1898	0
594	20240618	104500	126513915	1898	1898	1898	1898	0
595	20240618	104400	126513915	1898	1898	1898	1898	0
596	20240618	104300	126513915	1898	1898	1898	1898	0
597	20240618	104200	126513915	1898	1898	1898	1898	1
598	20240618	104100	126512017	1898	1896	1898	1896	622
599	20240618	104000	125332165	1895	1890	1896	1890	48
600	20240618	103900	125241434	1890	1890	1890	1890	57
601	20240618	103800	125133704	1890	1890	1890	1890	0
602	20240618	103700	125133704	1890	1890	1890	1890	0
603	20240618	103600	125133704	1890	1890	1890	1890	0
604	20240618	103500	125133704	1890	1890	1890	1890	100
605	20240618	103400	124944704	1890	1890	1890	1890	594
606	20240618	103300	123822044	1890	1895	1895	1890	858
607	20240618	103200	122199999	1891	1893	1893	1891	585
608	20240618	103100	121092844	1893	1893	1893	1893	0
609	20240618	103000	121092844	1893	1893	1893	1893	640
610	20240618	102900	119881324	1897	1897	1897	1897	0
611	20240618	102800	119881324	1897	1897	1897	1897	0
612	20240618	102700	119881324	1897	1897	1897	1897	0
613	20240618	102600	119881324	1897	1897	1897	1897	0
614	20240618	102500	119881324	1897	1897	1897	1897	4
615	20240618	102400	119873736	1897	1897	1897	1897	0
616	20240618	102300	119873736	1897	1897	1897	1897	1
617	20240618	102200	119871839	1897	1897	1897	1897	0
618	20240618	102100	119871839	1897	1897	1897	1897	100
619	20240618	102000	119682139	1897	1896	1897	1896	640
620	20240618	101900	118468347	1893	1893	1893	1893	10
621	20240618	101800	118449417	1896	1896	1896	1896	0
622	20240618	101700	118449417	1896	1896	1896	1896	1
623	20240618	101600	118447521	1895	1895	1895	1895	73
624	20240618	101500	118309186	1895	1895	1895	1895	10
625	20240618	101400	118290236	1895	1892	1895	1890	325
626	20240618	101300	117675864	1893	1893	1893	1893	50
627	20240618	101200	117581214	1895	1895	1895	1895	0
628	20240618	101100	117581214	1895	1895	1895	1895	4
629	20240618	101000	117573634	1894	1895	1895	1894	180
630	20240618	100900	117232664	1894	1894	1894	1894	20
631	20240618	100800	117194784	1895	1896	1896	1895	72
632	20240618	100700	117058334	1895	1895	1895	1895	26
633	20240618	100600	117009064	1895	1896	1896	1895	57
634	20240618	100500	116901048	1897	1897	1897	1897	10
635	20240618	100400	116882078	1897	1897	1897	1897	0
636	20240618	100300	116882078	1897	1897	1897	1897	56
637	20240618	100200	116775846	1897	1897	1897	1897	10
638	20240618	100100	116756876	1897	1897	1897	1897	10
639	20240618	100000	116737906	1897	1897	1897	1897	11
640	20240618	095900	116717039	1897	1897	1897	1897	0
641	20240618	095800	116717039	1897	1897	1897	1897	3
642	20240618	095700	116711348	1896	1896	1896	1896	2
643	20240618	095600	116707556	1896	1896	1896	1896	31
644	20240618	095500	116648780	1897	1897	1897	1897	0
645	20240618	095400	116648780	1897	1897	1897	1897	12
646	20240618	095300	116626016	1897	1897	1897	1897	11
647	20240618	095200	116605149	1897	1897	1897	1897	0
648	20240618	095100	116605149	1897	1897	1898	1897	102
649	20240618	095000	116411557	1898	1894	1898	1894	51
650	20240618	094900	116314959	1898	1898	1898	1898	0
651	20240618	094800	116314959	1898	1897	1898	1897	586
652	20240618	094700	115202838	1897	1897	1897	1897	21
653	20240618	094600	115163001	1897	1897	1897	1897	0
654	20240618	094500	115163001	1897	1897	1897	1897	0
655	20240618	094400	115163001	1897	1897	1897	1897	240
656	20240618	094300	114707721	1898	1898	1898	1898	0
657	20240618	094200	114707721	1898	1898	1898	1898	0
658	20240618	094100	114707721	1898	1894	1898	1894	61
659	20240618	094000	114592153	1894	1893	1894	1893	800
660	20240618	093900	113077304	1893	1893	1893	1893	4
661	20240618	093800	113069732	1892	1892	1892	1892	0
662	20240618	093700	113069732	1892	1892	1892	1892	680
663	20240618	093600	111783172	1888	1888	1888	1888	0
664	20240618	093500	111783172	1888	1888	1888	1888	0
665	20240618	093400	111783172	1888	1889	1889	1888	731
666	20240618	093300	110403043	1888	1888	1888	1888	0
667	20240618	093200	110403043	1888	1890	1890	1888	679
668	20240618	093100	109119890	1889	1891	1891	1889	350
669	20240618	093000	108458440	1891	1889	1891	1889	651
670	20240618	092900	107228101	1890	1891	1891	1890	606
671	20240618	092800	106082361	1891	1890	1892	1890	792
672	20240618	092700	104583949	1890	1887	1890	1887	1753
673	20240618	092600	101273193	1888	1889	1889	1888	35
674	20240618	092500	101207112	1889	1890	1890	1889	2
675	20240618	092400	101203333	1891	1891	1891	1891	1
676	20240618	092300	101201442	1887	1892	1893	1887	642
677	20240618	092200	99987437	1893	1889	1893	1889	28
678	20240618	092100	99934529	1889	1891	1891	1889	208
679	20240618	092000	99541561	1894	1896	1896	1892	380
680	20240618	091900	98821932	1896	1894	1896	1894	190
681	20240618	091800	98461750	1894	1893	1894	1893	232
682	20240618	091700	98022514	1893	1893	1893	1885	4534
683	20240618	091600	89460179	1894	1894	1894	1894	10
684	20240618	091500	89441239	1894	1894	1894	1894	350
685	20240618	091400	88778339	1896	1899	1899	1895	51
686	20240618	091300	88681618	1900	1900	1900	1900	1491
687	20240618	091200	85848718	1905	1905	1905	1905	100
688	20240618	091100	85658218	1900	1900	1900	1900	611
689	20240618	091000	84497318	1900	1900	1900	1900	0
690	20240618	090900	84497318	1900	1909	1909	1900	548
691	20240618	090800	83455311	1909	1909	1909	1909	160
692	20240618	090700	83149871	1902	1902	1902	1902	38
693	20240618	090600	83077595	1902	1914	1914	1901	1171
694	20240618	090500	80837886	1914	1914	1914	1914	200
695	20240618	090400	80455086	1914	1912	1915	1912	420
696	20240618	090300	79651148	1901	1898	1913	1898	5825
697	20240618	090200	68569145	1900	1893	1901	1890	3082
698	20240618	090100	62723724	1895	1896	1896	1895	3628
699	20240618	090000	55847642	1900	1877	1901	1877	29389