KissMeData/214270/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	203800	114529541	1897	1897	1897	1897	4572
3	20240619	203700	114529541	1897	1897	1897	1897	0
4	20240619	203600	114529541	1897	1897	1897	1897	0
5	20240619	203500	114529541	1897	1897	1897	1897	0
6	20240619	203400	114529541	1897	1897	1897	1897	0
7	20240619	203300	114529541	1897	1897	1897	1897	0
8	20240619	203200	114529541	1897	1897	1897	1897	0
9	20240619	203100	114529541	1897	1897	1897	1897	0
10	20240619	203000	114529541	1897	1897	1897	1897	0
11	20240619	202900	114529541	1897	1897	1897	1897	0
12	20240619	202800	114529541	1897	1897	1897	1897	0
13	20240619	202700	114529541	1897	1897	1897	1897	0
14	20240619	202600	114529541	1897	1897	1897	1897	0
15	20240619	202500	114529541	1897	1897	1897	1897	0
16	20240619	202400	114529541	1897	1897	1897	1897	0
17	20240619	202300	114529541	1897	1897	1897	1897	0
18	20240619	202200	114529541	1897	1897	1897	1897	0
19	20240619	202100	114529541	1897	1897	1897	1897	0
20	20240619	202000	114529541	1897	1897	1897	1897	0
21	20240619	201900	114529541	1897	1897	1897	1897	0
22	20240619	201800	114529541	1897	1897	1897	1897	0
23	20240619	201700	114529541	1897	1897	1897	1897	0
24	20240619	201600	114529541	1897	1897	1897	1897	0
25	20240619	201500	114529541	1897	1897	1897	1897	0
26	20240619	201400	114529541	1897	1897	1897	1897	0
27	20240619	201300	114529541	1897	1897	1897	1897	0
28	20240619	201200	114529541	1897	1897	1897	1897	0
29	20240619	201100	114529541	1897	1897	1897	1897	0
30	20240619	201000	114529541	1897	1897	1897	1897	0
31	20240619	200900	114529541	1897	1897	1897	1897	0
32	20240619	200800	114529541	1897	1897	1897	1897	4572
33	20240619	200700	114529541	1897	1897	1897	1897	0
34	20240619	200600	114529541	1897	1897	1897	1897	0
35	20240619	200500	114529541	1897	1897	1897	1897	0
36	20240619	200400	114529541	1897	1897	1897	1897	0
37	20240619	200300	114529541	1897	1897	1897	1897	0
38	20240619	200200	114529541	1897	1897	1897	1897	0
39	20240619	200100	114529541	1897	1897	1897	1897	0
40	20240619	200000	114529541	1897	1897	1897	1897	0
41	20240619	195900	114529541	1897	1897	1897	1897	0
42	20240619	195800	114529541	1897	1897	1897	1897	0
43	20240619	195700	114529541	1897	1897	1897	1897	0
44	20240619	195600	114529541	1897	1897	1897	1897	0
45	20240619	195500	114529541	1897	1897	1897	1897	0
46	20240619	195400	114529541	1897	1897	1897	1897	0
47	20240619	195300	114529541	1897	1897	1897	1897	0
48	20240619	195200	114529541	1897	1897	1897	1897	0
49	20240619	195100	114529541	1897	1897	1897	1897	0
50	20240619	195000	114529541	1897	1897	1897	1897	0
51	20240619	194900	114529541	1897	1897	1897	1897	0
52	20240619	194800	114529541	1897	1897	1897	1897	0
53	20240619	194700	114529541	1897	1897	1897	1897	0
54	20240619	194600	114529541	1897	1897	1897	1897	0
55	20240619	194500	114529541	1897	1897	1897	1897	0
56	20240619	194400	114529541	1897	1897	1897	1897	0
57	20240619	194300	114529541	1897	1897	1897	1897	0
58	20240619	194200	114529541	1897	1897	1897	1897	0
59	20240619	194100	114529541	1897	1897	1897	1897	0
60	20240619	194000	114529541	1897	1897	1897	1897	0
61	20240619	193900	114529541	1897	1897	1897	1897	0
62	20240619	193800	114529541	1897	1897	1897	1897	4572
63	20240619	193700	114529541	1897	1897	1897	1897	0
64	20240619	193600	114529541	1897	1897	1897	1897	0
65	20240619	193500	114529541	1897	1897	1897	1897	0
66	20240619	193400	114529541	1897	1897	1897	1897	0
67	20240619	193300	114529541	1897	1897	1897	1897	0
68	20240619	193200	114529541	1897	1897	1897	1897	0
69	20240619	193100	114529541	1897	1897	1897	1897	0
70	20240619	193000	114529541	1897	1897	1897	1897	0
71	20240619	192900	114529541	1897	1897	1897	1897	0
72	20240619	192800	114529541	1897	1897	1897	1897	0
73	20240619	192700	114529541	1897	1897	1897	1897	0
74	20240619	192600	114529541	1897	1897	1897	1897	0
75	20240619	192500	114529541	1897	1897	1897	1897	0
76	20240619	192400	114529541	1897	1897	1897	1897	0
77	20240619	192300	114529541	1897	1897	1897	1897	0
78	20240619	192200	114529541	1897	1897	1897	1897	0
79	20240619	192100	114529541	1897	1897	1897	1897	0
80	20240619	192000	114529541	1897	1897	1897	1897	0
81	20240619	191900	114529541	1897	1897	1897	1897	0
82	20240619	191800	114529541	1897	1897	1897	1897	0
83	20240619	191700	114529541	1897	1897	1897	1897	0
84	20240619	191600	114529541	1897	1897	1897	1897	0
85	20240619	191500	114529541	1897	1897	1897	1897	0
86	20240619	191400	114529541	1897	1897	1897	1897	0
87	20240619	191300	114529541	1897	1897	1897	1897	0
88	20240619	191200	114529541	1897	1897	1897	1897	0
89	20240619	191100	114529541	1897	1897	1897	1897	0
90	20240619	191000	114529541	1897	1897	1897	1897	0
91	20240619	190900	114529541	1897	1897	1897	1897	0
92	20240619	190800	114529541	1897	1897	1897	1897	4572
93	20240619	190700	114529541	1897	1897	1897	1897	0
94	20240619	190600	114529541	1897	1897	1897	1897	0
95	20240619	190500	114529541	1897	1897	1897	1897	0
96	20240619	190400	114529541	1897	1897	1897	1897	0
97	20240619	190300	114529541	1897	1897	1897	1897	0
98	20240619	190200	114529541	1897	1897	1897	1897	0
99	20240619	190100	114529541	1897	1897	1897	1897	0
100	20240619	190000	114529541	1897	1897	1897	1897	0
101	20240619	185900	114529541	1897	1897	1897	1897	0
102	20240619	185800	114529541	1897	1897	1897	1897	0
103	20240619	185700	114529541	1897	1897	1897	1897	0
104	20240619	185600	114529541	1897	1897	1897	1897	0
105	20240619	185500	114529541	1897	1897	1897	1897	0
106	20240619	185400	114529541	1897	1897	1897	1897	0
107	20240619	185300	114529541	1897	1897	1897	1897	0
108	20240619	185200	114529541	1897	1897	1897	1897	0
109	20240619	185100	114529541	1897	1897	1897	1897	0
110	20240619	185000	114529541	1897	1897	1897	1897	0
111	20240619	184900	114529541	1897	1897	1897	1897	0
112	20240619	184800	114529541	1897	1897	1897	1897	0
113	20240619	184700	114529541	1897	1897	1897	1897	0
114	20240619	184600	114529541	1897	1897	1897	1897	0
115	20240619	184500	114529541	1897	1897	1897	1897	0
116	20240619	184400	114529541	1897	1897	1897	1897	0
117	20240619	184300	114529541	1897	1897	1897	1897	0
118	20240619	184200	114529541	1897	1897	1897	1897	0
119	20240619	184100	114529541	1897	1897	1897	1897	0
120	20240619	184000	114529541	1897	1897	1897	1897	0
121	20240619	183900	114529541	1897	1897	1897	1897	0
122	20240619	183800	114529541	1897	1897	1897	1897	4572
123	20240619	183700	114529541	1897	1897	1897	1897	0
124	20240619	183600	114529541	1897	1897	1897	1897	0
125	20240619	183500	114529541	1897	1897	1897	1897	0
126	20240619	183400	114529541	1897	1897	1897	1897	0
127	20240619	183300	114529541	1897	1897	1897	1897	0
128	20240619	183200	114529541	1897	1897	1897	1897	0
129	20240619	183100	114529541	1897	1897	1897	1897	0
130	20240619	183000	114529541	1897	1897	1897	1897	0
131	20240619	182900	114529541	1897	1897	1897	1897	0
132	20240619	182800	114529541	1897	1897	1897	1897	0
133	20240619	182700	114529541	1897	1897	1897	1897	0
134	20240619	182600	114529541	1897	1897	1897	1897	0
135	20240619	182500	114529541	1897	1897	1897	1897	0
136	20240619	182400	114529541	1897	1897	1897	1897	0
137	20240619	182300	114529541	1897	1897	1897	1897	0
138	20240619	182200	114529541	1897	1897	1897	1897	0
139	20240619	182100	114529541	1897	1897	1897	1897	0
140	20240619	182000	114529541	1897	1897	1897	1897	0
141	20240619	181900	114529541	1897	1897	1897	1897	0
142	20240619	181800	114529541	1897	1897	1897	1897	0
143	20240619	181700	114529541	1897	1897	1897	1897	0
144	20240619	181600	114529541	1897	1897	1897	1897	0
145	20240619	181500	114529541	1897	1897	1897	1897	0
146	20240619	181400	114529541	1897	1897	1897	1897	0
147	20240619	181300	114529541	1897	1897	1897	1897	0
148	20240619	181200	114529541	1897	1897	1897	1897	0
149	20240619	181100	114529541	1897	1897	1897	1897	0
150	20240619	181000	114529541	1897	1897	1897	1897	0
151	20240619	180900	114529541	1897	1897	1897	1897	0
152	20240619	180800	114529541	1897	1897	1897	1897	4572
153	20240619	180700	114529541	1897	1897	1897	1897	0
154	20240619	180600	114529541	1897	1897	1897	1897	0
155	20240619	180500	114529541	1897	1897	1897	1897	0
156	20240619	180400	114529541	1897	1897	1897	1897	0
157	20240619	180300	114529541	1897	1897	1897	1897	0
158	20240619	180200	114529541	1897	1897	1897	1897	0
159	20240619	180100	114529541	1897	1897	1897	1897	0
160	20240619	180000	114529541	1897	1897	1897	1897	0
161	20240619	175900	114529541	1897	1897	1897	1897	0
162	20240619	175800	114529541	1897	1897	1897	1897	0
163	20240619	175700	114529541	1897	1897	1897	1897	0
164	20240619	175600	114529541	1897	1897	1897	1897	0
165	20240619	175500	114529541	1897	1897	1897	1897	0
166	20240619	175400	114529541	1897	1897	1897	1897	0
167	20240619	175300	114529541	1897	1897	1897	1897	0
168	20240619	175200	114529541	1897	1897	1897	1897	0
169	20240619	175100	114529541	1897	1897	1897	1897	0
170	20240619	175000	114529541	1897	1897	1897	1897	0
171	20240619	174900	114529541	1897	1897	1897	1897	0
172	20240619	174800	114529541	1897	1897	1897	1897	0
173	20240619	174700	114529541	1897	1897	1897	1897	0
174	20240619	174600	114529541	1897	1897	1897	1897	0
175	20240619	174500	114529541	1897	1897	1897	1897	0
176	20240619	174400	114529541	1897	1897	1897	1897	0
177	20240619	174300	114529541	1897	1897	1897	1897	0
178	20240619	174200	114529541	1897	1897	1897	1897	0
179	20240619	174100	114529541	1897	1897	1897	1897	0
180	20240619	174000	114529541	1897	1897	1897	1897	0
181	20240619	173900	114529541	1897	1897	1897	1897	0
182	20240619	173800	114529541	1897	1897	1897	1897	4572
183	20240619	173700	114529541	1897	1897	1897	1897	0
184	20240619	173600	114529541	1897	1897	1897	1897	0
185	20240619	173500	114529541	1897	1897	1897	1897	0
186	20240619	173400	114529541	1897	1897	1897	1897	0
187	20240619	173300	114529541	1897	1897	1897	1897	0
188	20240619	173200	114529541	1897	1897	1897	1897	0
189	20240619	173100	114529541	1897	1897	1897	1897	0
190	20240619	173000	114529541	1897	1897	1897	1897	0
191	20240619	172900	114529541	1897	1897	1897	1897	0
192	20240619	172800	114529541	1897	1897	1897	1897	0
193	20240619	172700	114529541	1897	1897	1897	1897	0
194	20240619	172600	114529541	1897	1897	1897	1897	0
195	20240619	172500	114529541	1897	1897	1897	1897	0
196	20240619	172400	114529541	1897	1897	1897	1897	0
197	20240619	172300	114529541	1897	1897	1897	1897	0
198	20240619	172200	114529541	1897	1897	1897	1897	0
199	20240619	172100	114529541	1897	1897	1897	1897	0
200	20240619	172000	114529541	1897	1897	1897	1897	0
201	20240619	171900	114529541	1897	1897	1897	1897	0
202	20240619	171800	114529541	1897	1897	1897	1897	0
203	20240619	171700	114529541	1897	1897	1897	1897	0
204	20240619	171600	114529541	1897	1897	1897	1897	0
205	20240619	171500	114529541	1897	1897	1897	1897	0
206	20240619	171400	114529541	1897	1897	1897	1897	0
207	20240619	171300	114529541	1897	1897	1897	1897	0
208	20240619	171200	114529541	1897	1897	1897	1897	0
209	20240619	171100	114529541	1897	1897	1897	1897	0
210	20240619	171000	114529541	1897	1897	1897	1897	0
211	20240619	170900	114529541	1897	1897	1897	1897	0
212	20240619	170800	114529541	1897	1897	1897	1897	4572
213	20240619	170700	114529541	1897	1897	1897	1897	0
214	20240619	170600	114529541	1897	1897	1897	1897	0
215	20240619	170500	114529541	1897	1897	1897	1897	0
216	20240619	170400	114529541	1897	1897	1897	1897	0
217	20240619	170300	114529541	1897	1897	1897	1897	0
218	20240619	170200	114529541	1897	1897	1897	1897	0
219	20240619	170100	114529541	1897	1897	1897	1897	0
220	20240619	170000	114529541	1897	1897	1897	1897	0
221	20240619	165900	114529541	1897	1897	1897	1897	0
222	20240619	165800	114529541	1897	1897	1897	1897	0
223	20240619	165700	114529541	1897	1897	1897	1897	0
224	20240619	165600	114529541	1897	1897	1897	1897	0
225	20240619	165500	114529541	1897	1897	1897	1897	0
226	20240619	165400	114529541	1897	1897	1897	1897	0
227	20240619	165300	114529541	1897	1897	1897	1897	0
228	20240619	165200	114529541	1897	1897	1897	1897	0
229	20240619	165100	114529541	1897	1897	1897	1897	0
230	20240619	165000	114529541	1897	1897	1897	1897	0
231	20240619	164900	114529541	1897	1897	1897	1897	0
232	20240619	164800	114529541	1897	1897	1897	1897	0
233	20240619	164700	114529541	1897	1897	1897	1897	0
234	20240619	164600	114529541	1897	1897	1897	1897	0
235	20240619	164500	114529541	1897	1897	1897	1897	0
236	20240619	164400	114529541	1897	1897	1897	1897	0
237	20240619	164300	114529541	1897	1897	1897	1897	0
238	20240619	164200	114529541	1897	1897	1897	1897	0
239	20240619	164100	114529541	1897	1897	1897	1897	0
240	20240619	164000	114529541	1897	1897	1897	1897	0
241	20240619	163900	114529541	1897	1897	1897	1897	0
242	20240619	163800	114529541	1897	1897	1897	1897	4572
243	20240619	163700	114529541	1897	1897	1897	1897	0
244	20240619	163600	114529541	1897	1897	1897	1897	0
245	20240619	163500	114529541	1897	1897	1897	1897	0
246	20240619	163400	114529541	1897	1897	1897	1897	0
247	20240619	163300	114529541	1897	1897	1897	1897	0
248	20240619	163200	114529541	1897	1897	1897	1897	0
249	20240619	163100	114529541	1897	1897	1897	1897	0
250	20240619	163000	114529541	1897	1897	1897	1897	0
251	20240619	162900	114529541	1897	1897	1897	1897	0
252	20240619	162800	114529541	1897	1897	1897	1897	0
253	20240619	162700	114529541	1897	1897	1897	1897	0
254	20240619	162600	114529541	1897	1897	1897	1897	0
255	20240619	162500	114529541	1897	1897	1897	1897	0
256	20240619	162400	114529541	1897	1897	1897	1897	0
257	20240619	162300	114529541	1897	1897	1897	1897	0
258	20240619	162200	114529541	1897	1897	1897	1897	0
259	20240619	162100	114529541	1897	1897	1897	1897	0
260	20240619	162000	114529541	1897	1897	1897	1897	0
261	20240619	161900	114529541	1897	1897	1897	1897	0
262	20240619	161800	114529541	1897	1897	1897	1897	0
263	20240619	161700	114529541	1897	1897	1897	1897	0
264	20240619	161600	114529541	1897	1897	1897	1897	0
265	20240619	161500	114529541	1897	1897	1897	1897	0
266	20240619	161400	114529541	1897	1897	1897	1897	0
267	20240619	161300	114529541	1897	1897	1897	1897	0
268	20240619	161200	114529541	1897	1897	1897	1897	0
269	20240619	161100	114529541	1897	1897	1897	1897	0
270	20240619	161000	114529541	1897	1897	1897	1897	0
271	20240619	160900	114529541	1897	1897	1897	1897	0
272	20240619	160800	114529541	1897	1897	1897	1897	4572
273	20240619	160700	114529541	1897	1897	1897	1897	0
274	20240619	160600	114529541	1897	1897	1897	1897	0
275	20240619	160500	114529541	1897	1897	1897	1897	0
276	20240619	160400	114529541	1897	1897	1897	1897	0
277	20240619	160300	114529541	1897	1897	1897	1897	0
278	20240619	160200	114529541	1897	1897	1897	1897	0
279	20240619	160100	114529541	1897	1897	1897	1897	0
280	20240619	160000	114529541	1897	1897	1897	1897	0
281	20240619	155900	114529541	1897	1897	1897	1897	0
282	20240619	155800	114529541	1897	1897	1897	1897	0
283	20240619	155700	114529541	1897	1897	1897	1897	0
284	20240619	155600	114529541	1897	1897	1897	1897	0
285	20240619	155500	114529541	1897	1897	1897	1897	0
286	20240619	155400	114529541	1897	1897	1897	1897	0
287	20240619	155300	114529541	1897	1897	1897	1897	0
288	20240619	155200	114529541	1897	1897	1897	1897	0
289	20240619	155100	114529541	1897	1897	1897	1897	0
290	20240619	155000	114529541	1897	1897	1897	1897	0
291	20240619	154900	114529541	1897	1897	1897	1897	0
292	20240619	154800	114529541	1897	1897	1897	1897	0
293	20240619	154700	114529541	1897	1897	1897	1897	0
294	20240619	154600	114529541	1897	1897	1897	1897	0
295	20240619	154500	114529541	1897	1897	1897	1897	0
296	20240619	154400	114529541	1897	1897	1897	1897	0
297	20240619	154300	114529541	1897	1897	1897	1897	0
298	20240619	154200	114529541	1897	1897	1897	1897	0
299	20240619	154100	114529541	1897	1897	1897	1897	0
300	20240619	154000	114529541	1897	1897	1897	1897	0
301	20240619	153900	114529541	1897	1897	1897	1897	0
302	20240619	153800	114529541	1897	1897	1897	1897	4572
303	20240619	153700	114529541	1897	1897	1897	1897	0
304	20240619	153600	114529541	1897	1897	1897	1897	0
305	20240619	153500	114529541	1897	1897	1897	1897	0
306	20240619	153400	114529541	1897	1897	1897	1897	0
307	20240619	153300	114529541	1897	1897	1897	1897	0
308	20240619	153200	114529541	1897	1897	1897	1897	0
309	20240619	153100	114529541	1897	1897	1897	1897	0
310	20240619	153000	114529541	1897	1897	1897	1897	4572
311	20240619	152900	105856457	1898	1898	1898	1898	0
312	20240619	152800	105856457	1898	1898	1898	1898	0
313	20240619	152700	105856457	1898	1898	1898	1898	0
314	20240619	152600	105856457	1898	1898	1898	1898	0
315	20240619	152500	105856457	1898	1898	1898	1898	0
316	20240619	152400	105856457	1898	1898	1898	1898	0
317	20240619	152300	105856457	1898	1898	1898	1898	0
318	20240619	152200	105856457	1898	1898	1898	1898	0
319	20240619	152100	105856457	1898	1898	1898	1898	0
320	20240619	152000	105856457	1898	1898	1898	1898	0
321	20240619	151900	105856457	1898	1898	1898	1898	246
322	20240619	151800	105389549	1898	1899	1899	1898	1200
323	20240619	151700	103111713	1900	1900	1900	1900	0
324	20240619	151600	103111713	1900	1900	1900	1900	2
325	20240619	151500	103107913	1900	1900	1900	1900	100
326	20240619	151400	102917913	1900	1900	1900	1900	900
327	20240619	151300	101207913	1901	1901	1901	1901	0
328	20240619	151200	101207913	1901	1901	1901	1901	0
329	20240619	151100	101207913	1901	1901	1901	1901	0
330	20240619	151000	101207913	1901	1901	1901	1901	0
331	20240619	150900	101207913	1901	1901	1901	1901	1
332	20240619	150800	101206012	1901	1901	1901	1901	1
333	20240619	150700	101204111	1900	1900	1900	1900	100
334	20240619	150600	101014111	1900	1900	1900	1900	0
335	20240619	150500	101014111	1900	1900	1900	1900	198
336	20240619	150400	100637911	1901	1901	1901	1901	0
337	20240619	150300	100637911	1901	1901	1901	1901	15
338	20240619	150200	100609396	1901	1901	1901	1901	0
339	20240619	150100	100609396	1901	1901	1901	1901	0
340	20240619	150000	100609396	1901	1900	1901	1900	70
341	20240619	145900	100476339	1900	1900	1900	1900	0
342	20240619	145800	100476339	1900	1900	1900	1900	34
343	20240619	145700	100411739	1900	1900	1900	1900	86
344	20240619	145600	100248339	1900	1900	1900	1900	1751
345	20240619	145500	96921439	1900	1900	1900	1900	0
346	20240619	145400	96921439	1900	1900	1900	1900	0
347	20240619	145300	96921439	1900	1900	1900	1900	0
348	20240619	145200	96921439	1900	1899	1900	1898	1401
349	20240619	145100	94262083	1900	1900	1900	1900	0
350	20240619	145000	94262083	1900	1900	1900	1900	0
351	20240619	144900	94262083	1900	1899	1900	1899	9
352	20240619	144800	94244991	1900	1900	1900	1900	0
353	20240619	144700	94244991	1900	1900	1900	1900	0
354	20240619	144600	94244991	1900	1900	1900	1900	1
355	20240619	144500	94243091	1897	1897	1897	1897	0
356	20240619	144400	94243091	1897	1897	1897	1897	0
357	20240619	144300	94243091	1897	1900	1900	1897	345
358	20240619	144200	93588616	1900	1900	1900	1900	1
359	20240619	144100	93586716	1898	1898	1898	1898	0
360	20240619	144000	93586716	1898	1898	1898	1898	0
361	20240619	143900	93586716	1898	1898	1898	1898	0
362	20240619	143800	93586716	1898	1898	1898	1898	0
363	20240619	143700	93586716	1898	1899	1899	1898	50
364	20240619	143600	93491809	1900	1900	1900	1900	0
365	20240619	143500	93491809	1900	1900	1900	1900	0
366	20240619	143400	93491809	1900	1899	1900	1899	34
367	20240619	143300	93427242	1899	1899	1899	1899	0
368	20240619	143200	93427242	1899	1899	1899	1899	0
369	20240619	143100	93427242	1899	1899	1899	1899	2600
370	20240619	143000	88489842	1899	1899	1899	1899	100
371	20240619	142900	88299942	1899	1899	1899	1899	0
372	20240619	142800	88299942	1899	1897	1899	1897	490
373	20240619	142700	87370408	1899	1899	1899	1899	0
374	20240619	142600	87370408	1899	1899	1899	1899	1
375	20240619	142500	87368509	1899	1899	1899	1899	1
376	20240619	142400	87366610	1897	1897	1897	1897	0
377	20240619	142300	87366610	1897	1899	1899	1897	330
378	20240619	142200	86740403	1900	1900	1900	1900	0
379	20240619	142100	86740403	1900	1900	1900	1900	0
380	20240619	142000	86740403	1900	1900	1900	1900	0
381	20240619	141900	86740403	1900	1899	1900	1898	310
382	20240619	141800	86151782	1900	1900	1900	1900	0
383	20240619	141700	86151782	1900	1900	1900	1900	0
384	20240619	141600	86151782	1900	1900	1900	1900	550
385	20240619	141500	85106782	1900	1900	1900	1900	0
386	20240619	141400	85106782	1900	1900	1900	1900	0
387	20240619	141300	85106782	1900	1900	1900	1900	1
388	20240619	141200	85104882	1900	1900	1900	1900	0
389	20240619	141100	85104882	1900	1900	1900	1900	0
390	20240619	141000	85104882	1900	1900	1900	1900	0
391	20240619	140900	85104882	1900	1900	1900	1900	0
392	20240619	140800	85104882	1900	1900	1900	1900	0
393	20240619	140700	85104882	1900	1900	1900	1900	0
394	20240619	140600	85104882	1900	1900	1900	1900	0
395	20240619	140500	85104882	1900	1900	1900	1900	0
396	20240619	140400	85104882	1900	1900	1900	1900	0
397	20240619	140300	85104882	1900	1900	1900	1900	0
398	20240619	140200	85104882	1900	1900	1900	1900	0
399	20240619	140100	85104882	1900	1900	1900	1900	0
400	20240619	140000	85104882	1900	1900	1900	1900	0
401	20240619	135900	85104882	1900	1900	1900	1900	0
402	20240619	135800	85104882	1900	1900	1900	1900	0
403	20240619	135700	85104882	1900	1900	1900	1900	0
404	20240619	135600	85104882	1900	1900	1900	1900	21
405	20240619	135500	85064982	1900	1900	1900	1900	1
406	20240619	135400	85063082	1898	1898	1898	1898	0
407	20240619	135300	85063082	1898	1899	1899	1898	192
408	20240619	135200	84698665	1900	1900	1900	1900	2
409	20240619	135100	84694865	1900	1900	1900	1900	0
410	20240619	135000	84694865	1900	1900	1900	1900	1
411	20240619	134900	84692965	1900	1900	1900	1900	1
412	20240619	134800	84691065	1900	1900	1900	1900	0
413	20240619	134700	84691065	1900	1900	1900	1900	0
414	20240619	134600	84691065	1900	1900	1900	1900	500
415	20240619	134500	83741065	1900	1900	1900	1900	0
416	20240619	134400	83741065	1900	1900	1900	1900	652
417	20240619	134300	82502265	1900	1900	1900	1900	441
418	20240619	134200	81664365	1900	1900	1900	1900	0
419	20240619	134100	81664365	1900	1900	1900	1900	0
420	20240619	134000	81664365	1900	1900	1900	1900	0
421	20240619	133900	81664365	1900	1900	1900	1900	0
422	20240619	133800	81664365	1900	1900	1900	1900	0
423	20240619	133700	81664365	1900	1900	1900	1900	1059
424	20240619	133600	79652265	1901	1901	1901	1901	1
425	20240619	133500	79650364	1900	1900	1900	1900	0
426	20240619	133400	79650364	1900	1900	1900	1900	76
427	20240619	133300	79505964	1900	1900	1900	1900	628
428	20240619	133200	78312764	1900	1900	1900	1900	0
429	20240619	133100	78312764	1900	1900	1900	1900	0
430	20240619	133000	78312764	1900	1897	1900	1896	874
431	20240619	132900	76654910	1897	1897	1897	1897	0
432	20240619	132800	76654910	1897	1899	1899	1897	1200
433	20240619	132700	74378338	1900	1900	1900	1900	0
434	20240619	132600	74378338	1900	1900	1900	1900	1
435	20240619	132500	74376438	1900	1900	1900	1900	0
436	20240619	132400	74376438	1900	1900	1900	1900	0
437	20240619	132300	74376438	1900	1900	1900	1900	0
438	20240619	132200	74376438	1900	1900	1900	1900	1
439	20240619	132100	74374538	1898	1898	1898	1898	18
440	20240619	132000	74340374	1898	1898	1898	1898	5
441	20240619	131900	74330884	1901	1901	1901	1901	0
442	20240619	131800	74330884	1901	1901	1901	1901	58
443	20240619	131700	74220626	1901	1901	1901	1901	0
444	20240619	131600	74220626	1901	1901	1901	1901	0
445	20240619	131500	74220626	1901	1898	1901	1898	179
446	20240619	131400	73880881	1898	1899	1899	1898	230
447	20240619	131300	73444321	1901	1901	1901	1901	0
448	20240619	131200	73444321	1901	1901	1901	1901	0
449	20240619	131100	73444321	1901	1901	1901	1901	100
450	20240619	131000	73254221	1901	1901	1901	1901	0
451	20240619	130900	73254221	1901	1901	1901	1901	0
452	20240619	130800	73254221	1901	1901	1901	1901	0
453	20240619	130700	73254221	1901	1901	1901	1901	0
454	20240619	130600	73254221	1901	1901	1901	1901	0
455	20240619	130500	73254221	1901	1901	1901	1901	0
456	20240619	130400	73254221	1901	1901	1901	1901	0
457	20240619	130300	73254221	1901	1901	1901	1901	0
458	20240619	130200	73254221	1901	1901	1901	1901	1
459	20240619	130100	73252320	1898	1898	1898	1898	0
460	20240619	130000	73252320	1898	1898	1898	1898	50
461	20240619	125900	73157420	1901	1899	1901	1899	9
462	20240619	125800	73140327	1900	1900	1900	1900	76
463	20240619	125700	72995927	1902	1902	1902	1902	1
464	20240619	125600	72994025	1900	1900	1900	1900	9
465	20240619	125500	72976925	1900	1900	1900	1900	0
466	20240619	125400	72976925	1900	1900	1900	1900	25
467	20240619	125300	72929425	1900	1900	1900	1900	0
468	20240619	125200	72929425	1900	1900	1900	1900	0
469	20240619	125100	72929425	1900	1900	1900	1900	1
470	20240619	125000	72927525	1900	1900	1900	1900	36
471	20240619	124900	72859125	1900	1900	1900	1900	0
472	20240619	124800	72859125	1900	1900	1900	1900	0
473	20240619	124700	72859125	1900	1900	1900	1900	0
474	20240619	124600	72859125	1900	1900	1900	1900	265
475	20240619	124500	72355625	1900	1900	1900	1900	0
476	20240619	124400	72355625	1900	1900	1900	1900	0
477	20240619	124300	72355625	1900	1900	1900	1900	0
478	20240619	124200	72355625	1900	1900	1900	1900	0
479	20240619	124100	72355625	1900	1900	1900	1900	0
480	20240619	124000	72355625	1900	1900	1900	1900	0
481	20240619	123900	72355625	1900	1900	1900	1900	3
482	20240619	123800	72349925	1898	1898	1898	1898	35
483	20240619	123700	72283495	1900	1900	1900	1900	0
484	20240619	123600	72283495	1900	1900	1900	1900	1
485	20240619	123500	72281595	1898	1898	1898	1898	1287
486	20240619	123400	69838869	1900	1900	1900	1900	1
487	20240619	123300	69836969	1898	1898	1898	1898	0
488	20240619	123200	69836969	1898	1898	1898	1898	0
489	20240619	123100	69836969	1898	1898	1898	1898	0
490	20240619	123000	69836969	1898	1899	1899	1898	35
491	20240619	122900	69770509	1900	1900	1900	1900	0
492	20240619	122800	69770509	1900	1900	1900	1900	0
493	20240619	122700	69770509	1900	1900	1900	1900	0
494	20240619	122600	69770509	1900	1900	1900	1900	0
495	20240619	122500	69770509	1900	1900	1900	1900	0
496	20240619	122400	69770509	1900	1900	1900	1900	2
497	20240619	122300	69766709	1900	1900	1900	1900	0
498	20240619	122200	69766709	1900	1898	1900	1898	1271
499	20240619	122100	67354349	1898	1899	1899	1898	1079
500	20240619	122000	65306387	1898	1899	1899	1898	500
501	20240619	121900	64357381	1904	1904	1904	1904	0
502	20240619	121800	64357381	1904	1904	1904	1904	0
503	20240619	121700	64357381	1904	1904	1904	1904	1406
504	20240619	121600	61680357	1904	1904	1904	1904	0
505	20240619	121500	61680357	1904	1904	1904	1904	0
506	20240619	121400	61680357	1904	1904	1904	1904	0
507	20240619	121300	61680357	1904	1904	1904	1904	0
508	20240619	121200	61680357	1904	1903	1904	1903	200
509	20240619	121100	61299558	1905	1905	1905	1905	0
510	20240619	121000	61299558	1905	1905	1905	1905	0
511	20240619	120900	61299558	1905	1905	1905	1905	0
512	20240619	120800	61299558	1905	1905	1905	1905	0
513	20240619	120700	61299558	1905	1905	1905	1905	0
514	20240619	120600	61299558	1905	1905	1905	1905	0
515	20240619	120500	61299558	1905	1905	1905	1905	0
516	20240619	120400	61299558	1905	1905	1905	1905	0
517	20240619	120300	61299558	1905	1905	1905	1905	0
518	20240619	120200	61299558	1905	1905	1905	1905	0
519	20240619	120100	61299558	1905	1905	1905	1905	0
520	20240619	120000	61299558	1905	1905	1905	1905	0
521	20240619	115900	61299558	1905	1905	1905	1905	0
522	20240619	115800	61299558	1905	1905	1905	1897	80
523	20240619	115700	61147382	1897	1897	1897	1897	0
524	20240619	115600	61147382	1897	1897	1897	1897	52
525	20240619	115500	61048738	1897	1897	1897	1897	1014
526	20240619	115400	59125180	1897	1897	1897	1897	687
527	20240619	115300	57821941	1898	1898	1898	1898	247
528	20240619	115200	57353135	1898	1898	1898	1898	0
529	20240619	115100	57353135	1898	1898	1898	1898	0
530	20240619	115000	57353135	1898	1898	1898	1898	0
531	20240619	114900	57353135	1898	1901	1901	1898	1480
532	20240619	114800	54542898	1901	1902	1902	1901	3000
533	20240619	114700	48839567	1902	1902	1902	1902	0
534	20240619	114600	48839567	1902	1902	1902	1902	0
535	20240619	114500	48839567	1902	1902	1902	1902	0
536	20240619	114400	48839567	1902	1902	1902	1902	86
537	20240619	114300	48675995	1902	1902	1902	1902	0
538	20240619	114200	48675995	1902	1902	1902	1902	0
539	20240619	114100	48675995	1902	1903	1903	1902	1429
540	20240619	114000	45958027	1903	1906	1906	1903	7209
541	20240619	113900	32217679	1906	1906	1906	1906	81
542	20240619	113800	32063293	1907	1907	1907	1907	0
543	20240619	113700	32063293	1907	1907	1907	1907	0
544	20240619	113600	32063293	1907	1906	1907	1906	410
545	20240619	113500	31281623	1907	1907	1907	1907	0
546	20240619	113400	31281623	1907	1907	1907	1907	0
547	20240619	113300	31281623	1907	1907	1907	1907	9
548	20240619	113200	31264460	1907	1907	1907	1907	0
549	20240619	113100	31264460	1907	1907	1907	1907	20
550	20240619	113000	31226320	1906	1906	1906	1906	299
551	20240619	112900	30656426	1906	1906	1906	1906	0
552	20240619	112800	30656426	1906	1906	1906	1906	0
553	20240619	112700	30656426	1906	1906	1906	1906	1
554	20240619	112600	30654520	1903	1903	1903	1903	0
555	20240619	112500	30654520	1903	1903	1903	1903	378
556	20240619	112400	29935186	1903	1903	1903	1903	5
557	20240619	112300	29925671	1903	1903	1903	1903	317
558	20240619	112200	29322420	1906	1906	1906	1906	234
559	20240619	112100	28876416	1905	1904	1905	1904	2
560	20240619	112000	28872607	1904	1906	1906	1904	5
561	20240619	111900	28863085	1904	1906	1906	1904	4
562	20240619	111800	28855467	1903	1903	1903	1903	0
563	20240619	111700	28855467	1903	1903	1903	1903	1
564	20240619	111600	28853564	1906	1906	1906	1906	0
565	20240619	111500	28853564	1906	1906	1906	1906	0
566	20240619	111400	28853564	1906	1906	1906	1906	0
567	20240619	111300	28853564	1906	1906	1906	1906	0
568	20240619	111200	28853564	1906	1906	1906	1906	0
569	20240619	111100	28853564	1906	1906	1906	1906	9
570	20240619	111000	28836410	1903	1906	1906	1903	45
571	20240619	110900	28750647	1904	1904	1904	1904	30
572	20240619	110800	28693527	1906	1906	1906	1906	0
573	20240619	110700	28693527	1906	1906	1906	1906	1
574	20240619	110600	28691621	1902	1902	1902	1902	1
575	20240619	110500	28689719	1901	1901	1901	1901	15
576	20240619	110400	28661204	1906	1901	1906	1901	44
577	20240619	110300	28577455	1901	1901	1901	1901	0
578	20240619	110200	28577455	1901	1901	1901	1901	0
579	20240619	110100	28577455	1901	1901	1901	1901	300
580	20240619	110000	28007155	1901	1901	1901	1901	0
581	20240619	105900	28007155	1901	1901	1901	1901	7
582	20240619	105800	27993848	1899	1899	1899	1899	105
583	20240619	105700	27794453	1901	1901	1901	1901	0
584	20240619	105600	27794453	1901	1899	1901	1899	222
585	20240619	105500	27372871	1899	1899	1899	1899	0
586	20240619	105400	27372871	1899	1899	1899	1899	0
587	20240619	105300	27372871	1899	1900	1900	1899	220
588	20240619	105200	26955071	1900	1900	1900	1900	0
589	20240619	105100	26955071	1900	1900	1900	1900	150
590	20240619	105000	26670071	1901	1901	1901	1901	0
591	20240619	104900	26670071	1901	1898	1901	1898	1899
592	20240619	104800	23065766	1898	1899	1900	1898	130
593	20240619	104700	22819014	1899	1900	1900	1899	2
594	20240619	104600	22815215	1900	1900	1900	1900	100
595	20240619	104500	22625215	1899	1899	1899	1899	0
596	20240619	104400	22625215	1899	1901	1901	1899	141
597	20240619	104300	22357454	1899	1899	1899	1899	0
598	20240619	104200	22357454	1899	1899	1899	1899	0
599	20240619	104100	22357454	1899	1900	1900	1899	457
600	20240619	104000	21489375	1901	1901	1901	1901	1206
601	20240619	103900	19196769	1901	1903	1903	1901	150
602	20240619	103800	18911465	1903	1903	1903	1903	0
603	20240619	103700	18911465	1903	1903	1903	1903	1
604	20240619	103600	18909562	1907	1907	1907	1907	0
605	20240619	103500	18909562	1907	1907	1907	1907	0
606	20240619	103400	18909562	1907	1907	1907	1907	0
607	20240619	103300	18909562	1907	1907	1907	1907	0
608	20240619	103200	18909562	1907	1907	1907	1907	0
609	20240619	103100	18909562	1907	1907	1907	1907	0
610	20240619	103000	18909562	1907	1907	1907	1907	0
611	20240619	102900	18909562	1907	1907	1907	1907	0
612	20240619	102800	18909562	1907	1907	1907	1907	50
613	20240619	102700	18814212	1907	1907	1907	1907	0
614	20240619	102600	18814212	1907	1902	1907	1902	3
615	20240619	102500	18808501	1902	1902	1902	1902	45
616	20240619	102400	18722911	1901	1901	1901	1901	500
617	20240619	102300	17772411	1907	1907	1907	1907	1
618	20240619	102200	17770504	1902	1902	1902	1902	0
619	20240619	102100	17770504	1902	1902	1902	1902	557
620	20240619	102000	16711090	1903	1903	1903	1903	55
621	20240619	101900	16606425	1902	1902	1902	1902	0
622	20240619	101800	16606425	1902	1902	1902	1902	0
623	20240619	101700	16606425	1902	1902	1902	1902	1
624	20240619	101600	16604523	1907	1907	1907	1907	1
625	20240619	101500	16602616	1902	1902	1902	1902	0
626	20240619	101400	16602616	1902	1902	1902	1902	100
627	20240619	101300	16412416	1907	1904	1907	1902	501
628	20240619	101200	15459506	1908	1908	1908	1908	0
629	20240619	101100	15459506	1908	1908	1908	1908	0
630	20240619	101000	15459506	1908	1908	1908	1908	127
631	20240619	100900	15217190	1908	1906	1908	1906	4
632	20240619	100800	15209564	1902	1902	1902	1902	53
633	20240619	100700	15108758	1906	1903	1906	1903	50
634	20240619	100600	15013548	1906	1906	1906	1906	13
635	20240619	100500	14988770	1906	1906	1906	1906	0
636	20240619	100400	14988770	1906	1906	1906	1906	0
637	20240619	100300	14988770	1906	1906	1906	1906	0
638	20240619	100200	14988770	1906	1906	1906	1906	1
639	20240619	100100	14986864	1903	1903	1903	1903	20
640	20240619	100000	14948804	1906	1906	1906	1906	0
641	20240619	095900	14948804	1906	1906	1906	1906	1
642	20240619	095800	14946898	1906	1907	1907	1906	2
643	20240619	095700	14943085	1907	1907	1907	1907	1
644	20240619	095600	14941178	1908	1908	1908	1908	1
645	20240619	095500	14939270	1908	1908	1908	1908	2
646	20240619	095400	14935454	1908	1908	1908	1908	1
647	20240619	095300	14933546	1908	1908	1908	1908	1
648	20240619	095200	14931638	1908	1908	1908	1908	0
649	20240619	095100	14931638	1908	1908	1908	1908	0
650	20240619	095000	14931638	1908	1908	1908	1908	0
651	20240619	094900	14931638	1908	1908	1908	1908	0
652	20240619	094800	14931638	1908	1908	1908	1908	0
653	20240619	094700	14931638	1908	1901	1908	1901	1839
654	20240619	094600	11435692	1902	1903	1903	1902	661
655	20240619	094500	10178460	1908	1908	1908	1908	0
656	20240619	094400	10178460	1908	1904	1908	1904	313
657	20240619	094300	9582504	1908	1908	1908	1908	0
658	20240619	094200	9582504	1908	1908	1908	1908	1
659	20240619	094100	9580596	1904	1904	1904	1904	0
660	20240619	094000	9580596	1904	1904	1904	1904	0
661	20240619	093900	9580596	1904	1904	1904	1904	1
662	20240619	093800	9578692	1909	1909	1909	1909	0
663	20240619	093700	9578692	1909	1909	1909	1909	0
664	20240619	093600	9578692	1909	1909	1909	1909	1
665	20240619	093500	9576783	1902	1902	1902	1902	25
666	20240619	093400	9529233	1902	1902	1902	1902	0
667	20240619	093300	9529233	1902	1909	1909	1902	842
668	20240619	093200	7926519	1909	1909	1909	1909	0
669	20240619	093100	7926519	1909	1909	1909	1909	0
670	20240619	093000	7926519	1909	1905	1909	1905	64
671	20240619	092900	7804595	1909	1909	1909	1909	0
672	20240619	092800	7804595	1909	1909	1909	1909	0
673	20240619	092700	7804595	1909	1909	1909	1909	1
674	20240619	092600	7802686	1907	1907	1907	1907	0
675	20240619	092500	7802686	1907	1907	1907	1907	1090
676	20240619	092400	5724056	1907	1907	1907	1907	0
677	20240619	092300	5724056	1907	1907	1907	1907	0
678	20240619	092200	5724056	1907	1907	1907	1907	0
679	20240619	092100	5724056	1907	1907	1907	1907	0
680	20240619	092000	5724056	1907	1907	1907	1907	1
681	20240619	091900	5722149	1901	1901	1901	1901	0
682	20240619	091800	5722149	1901	1901	1907	1901	31
683	20240619	091700	5663212	1902	1902	1902	1902	10
684	20240619	091600	5644192	1907	1906	1907	1906	500
685	20240619	091500	4690732	1905	1905	1905	1905	1
686	20240619	091400	4688827	1906	1906	1906	1906	0
687	20240619	091300	4688827	1906	1906	1906	1906	0
688	20240619	091200	4688827	1906	1906	1906	1906	1
689	20240619	091100	4686921	1898	1898	1898	1898	40
690	20240619	091000	4611001	1907	1907	1907	1907	0
691	20240619	090900	4611001	1907	1908	1908	1907	59
692	20240619	090800	4498487	1905	1905	1905	1905	286
693	20240619	090700	3953657	1910	1910	1910	1910	0
694	20240619	090600	3953657	1910	1910	1910	1910	0
695	20240619	090500	3953657	1910	1910	1910	1910	100
696	20240619	090400	3762657	1911	1911	1911	1911	0
697	20240619	090300	3762657	1911	1896	1911	1896	66
698	20240619	090200	3637506	1912	1912	1912	1912	0
699	20240619	090100	3637506	1912	1912	1912	1910	32
700	20240619	090000	3576382	1910	1892	1910	1892	1889