KissMeData/098660/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	200400	59731299	1925	1925	1925	1925	896
3	20240618	200300	59731299	1925	1925	1925	1925	0
4	20240618	200200	59731299	1925	1925	1925	1925	0
5	20240618	200100	59731299	1925	1925	1925	1925	0
6	20240618	200000	59731299	1925	1925	1925	1925	0
7	20240618	195900	59731299	1925	1925	1925	1925	0
8	20240618	195800	59731299	1925	1925	1925	1925	0
9	20240618	195700	59731299	1925	1925	1925	1925	0
10	20240618	195600	59731299	1925	1925	1925	1925	0
11	20240618	195500	59731299	1925	1925	1925	1925	0
12	20240618	195400	59731299	1925	1925	1925	1925	0
13	20240618	195300	59731299	1925	1925	1925	1925	0
14	20240618	195200	59731299	1925	1925	1925	1925	0
15	20240618	195100	59731299	1925	1925	1925	1925	0
16	20240618	195000	59731299	1925	1925	1925	1925	0
17	20240618	194900	59731299	1925	1925	1925	1925	0
18	20240618	194800	59731299	1925	1925	1925	1925	0
19	20240618	194700	59731299	1925	1925	1925	1925	0
20	20240618	194600	59731299	1925	1925	1925	1925	0
21	20240618	194500	59731299	1925	1925	1925	1925	0
22	20240618	194400	59731299	1925	1925	1925	1925	0
23	20240618	194300	59731299	1925	1925	1925	1925	0
24	20240618	194200	59731299	1925	1925	1925	1925	0
25	20240618	194100	59731299	1925	1925	1925	1925	0
26	20240618	194000	59731299	1925	1925	1925	1925	0
27	20240618	193900	59731299	1925	1925	1925	1925	0
28	20240618	193800	59731299	1925	1925	1925	1925	0
29	20240618	193700	59731299	1925	1925	1925	1925	0
30	20240618	193600	59731299	1925	1925	1925	1925	0
31	20240618	193500	59731299	1925	1925	1925	1925	0
32	20240618	193400	59731299	1925	1925	1925	1925	896
33	20240618	193300	59731299	1925	1925	1925	1925	0
34	20240618	193200	59731299	1925	1925	1925	1925	0
35	20240618	193100	59731299	1925	1925	1925	1925	0
36	20240618	193000	59731299	1925	1925	1925	1925	0
37	20240618	192900	59731299	1925	1925	1925	1925	0
38	20240618	192800	59731299	1925	1925	1925	1925	0
39	20240618	192700	59731299	1925	1925	1925	1925	0
40	20240618	192600	59731299	1925	1925	1925	1925	0
41	20240618	192500	59731299	1925	1925	1925	1925	0
42	20240618	192400	59731299	1925	1925	1925	1925	0
43	20240618	192300	59731299	1925	1925	1925	1925	0
44	20240618	192200	59731299	1925	1925	1925	1925	0
45	20240618	192100	59731299	1925	1925	1925	1925	0
46	20240618	192000	59731299	1925	1925	1925	1925	0
47	20240618	191900	59731299	1925	1925	1925	1925	0
48	20240618	191800	59731299	1925	1925	1925	1925	0
49	20240618	191700	59731299	1925	1925	1925	1925	0
50	20240618	191600	59731299	1925	1925	1925	1925	0
51	20240618	191500	59731299	1925	1925	1925	1925	0
52	20240618	191400	59731299	1925	1925	1925	1925	0
53	20240618	191300	59731299	1925	1925	1925	1925	0
54	20240618	191200	59731299	1925	1925	1925	1925	0
55	20240618	191100	59731299	1925	1925	1925	1925	0
56	20240618	191000	59731299	1925	1925	1925	1925	0
57	20240618	190900	59731299	1925	1925	1925	1925	0
58	20240618	190800	59731299	1925	1925	1925	1925	0
59	20240618	190700	59731299	1925	1925	1925	1925	0
60	20240618	190600	59731299	1925	1925	1925	1925	0
61	20240618	190500	59731299	1925	1925	1925	1925	0
62	20240618	190400	59731299	1925	1925	1925	1925	896
63	20240618	190300	59731299	1925	1925	1925	1925	0
64	20240618	190200	59731299	1925	1925	1925	1925	0
65	20240618	190100	59731299	1925	1925	1925	1925	0
66	20240618	190000	59731299	1925	1925	1925	1925	0
67	20240618	185900	59731299	1925	1925	1925	1925	0
68	20240618	185800	59731299	1925	1925	1925	1925	0
69	20240618	185700	59731299	1925	1925	1925	1925	0
70	20240618	185600	59731299	1925	1925	1925	1925	0
71	20240618	185500	59731299	1925	1925	1925	1925	0
72	20240618	185400	59731299	1925	1925	1925	1925	0
73	20240618	185300	59731299	1925	1925	1925	1925	0
74	20240618	185200	59731299	1925	1925	1925	1925	0
75	20240618	185100	59731299	1925	1925	1925	1925	0
76	20240618	185000	59731299	1925	1925	1925	1925	0
77	20240618	184900	59731299	1925	1925	1925	1925	0
78	20240618	184800	59731299	1925	1925	1925	1925	0
79	20240618	184700	59731299	1925	1925	1925	1925	0
80	20240618	184600	59731299	1925	1925	1925	1925	0
81	20240618	184500	59731299	1925	1925	1925	1925	0
82	20240618	184400	59731299	1925	1925	1925	1925	0
83	20240618	184300	59731299	1925	1925	1925	1925	0
84	20240618	184200	59731299	1925	1925	1925	1925	0
85	20240618	184100	59731299	1925	1925	1925	1925	0
86	20240618	184000	59731299	1925	1925	1925	1925	0
87	20240618	183900	59731299	1925	1925	1925	1925	0
88	20240618	183800	59731299	1925	1925	1925	1925	0
89	20240618	183700	59731299	1925	1925	1925	1925	0
90	20240618	183600	59731299	1925	1925	1925	1925	0
91	20240618	183500	59731299	1925	1925	1925	1925	0
92	20240618	183400	59731299	1925	1925	1925	1925	896
93	20240618	183300	59731299	1925	1925	1925	1925	0
94	20240618	183200	59731299	1925	1925	1925	1925	0
95	20240618	183100	59731299	1925	1925	1925	1925	0
96	20240618	183000	59731299	1925	1925	1925	1925	0
97	20240618	182900	59731299	1925	1925	1925	1925	0
98	20240618	182800	59731299	1925	1925	1925	1925	0
99	20240618	182700	59731299	1925	1925	1925	1925	0
100	20240618	182600	59731299	1925	1925	1925	1925	0
101	20240618	182500	59731299	1925	1925	1925	1925	0
102	20240618	182400	59731299	1925	1925	1925	1925	0
103	20240618	182300	59731299	1925	1925	1925	1925	0
104	20240618	182200	59731299	1925	1925	1925	1925	0
105	20240618	182100	59731299	1925	1925	1925	1925	0
106	20240618	182000	59731299	1925	1925	1925	1925	0
107	20240618	181900	59731299	1925	1925	1925	1925	0
108	20240618	181800	59731299	1925	1925	1925	1925	0
109	20240618	181700	59731299	1925	1925	1925	1925	0
110	20240618	181600	59731299	1925	1925	1925	1925	0
111	20240618	181500	59731299	1925	1925	1925	1925	0
112	20240618	181400	59731299	1925	1925	1925	1925	0
113	20240618	181300	59731299	1925	1925	1925	1925	0
114	20240618	181200	59731299	1925	1925	1925	1925	0
115	20240618	181100	59731299	1925	1925	1925	1925	0
116	20240618	181000	59731299	1925	1925	1925	1925	0
117	20240618	180900	59731299	1925	1925	1925	1925	0
118	20240618	180800	59731299	1925	1925	1925	1925	0
119	20240618	180700	59731299	1925	1925	1925	1925	0
120	20240618	180600	59731299	1925	1925	1925	1925	0
121	20240618	180500	59731299	1925	1925	1925	1925	0
122	20240618	180400	59731299	1925	1925	1925	1925	896
123	20240618	180300	59731299	1925	1925	1925	1925	0
124	20240618	180200	59731299	1925	1925	1925	1925	0
125	20240618	180100	59731299	1925	1925	1925	1925	0
126	20240618	180000	59731299	1925	1925	1925	1925	0
127	20240618	175900	59731299	1925	1925	1925	1925	0
128	20240618	175800	59731299	1925	1925	1925	1925	0
129	20240618	175700	59731299	1925	1925	1925	1925	0
130	20240618	175600	59731299	1925	1925	1925	1925	0
131	20240618	175500	59731299	1925	1925	1925	1925	0
132	20240618	175400	59731299	1925	1925	1925	1925	0
133	20240618	175300	59731299	1925	1925	1925	1925	0
134	20240618	175200	59731299	1925	1925	1925	1925	0
135	20240618	175100	59731299	1925	1925	1925	1925	0
136	20240618	175000	59731299	1925	1925	1925	1925	0
137	20240618	174900	59731299	1925	1925	1925	1925	0
138	20240618	174800	59731299	1925	1925	1925	1925	0
139	20240618	174700	59731299	1925	1925	1925	1925	0
140	20240618	174600	59731299	1925	1925	1925	1925	0
141	20240618	174500	59731299	1925	1925	1925	1925	0
142	20240618	174400	59731299	1925	1925	1925	1925	0
143	20240618	174300	59731299	1925	1925	1925	1925	0
144	20240618	174200	59731299	1925	1925	1925	1925	0
145	20240618	174100	59731299	1925	1925	1925	1925	0
146	20240618	174000	59731299	1925	1925	1925	1925	0
147	20240618	173900	59731299	1925	1925	1925	1925	0
148	20240618	173800	59731299	1925	1925	1925	1925	0
149	20240618	173700	59731299	1925	1925	1925	1925	0
150	20240618	173600	59731299	1925	1925	1925	1925	0
151	20240618	173500	59731299	1925	1925	1925	1925	0
152	20240618	173400	59731299	1925	1925	1925	1925	896
153	20240618	173300	59731299	1925	1925	1925	1925	0
154	20240618	173200	59731299	1925	1925	1925	1925	0
155	20240618	173100	59731299	1925	1925	1925	1925	0
156	20240618	173000	59731299	1925	1925	1925	1925	0
157	20240618	172900	59731299	1925	1925	1925	1925	0
158	20240618	172800	59731299	1925	1925	1925	1925	0
159	20240618	172700	59731299	1925	1925	1925	1925	0
160	20240618	172600	59731299	1925	1925	1925	1925	0
161	20240618	172500	59731299	1925	1925	1925	1925	0
162	20240618	172400	59731299	1925	1925	1925	1925	0
163	20240618	172300	59731299	1925	1925	1925	1925	0
164	20240618	172200	59731299	1925	1925	1925	1925	0
165	20240618	172100	59731299	1925	1925	1925	1925	0
166	20240618	172000	59731299	1925	1925	1925	1925	0
167	20240618	171900	59731299	1925	1925	1925	1925	0
168	20240618	171800	59731299	1925	1925	1925	1925	0
169	20240618	171700	59731299	1925	1925	1925	1925	0
170	20240618	171600	59731299	1925	1925	1925	1925	0
171	20240618	171500	59731299	1925	1925	1925	1925	0
172	20240618	171400	59731299	1925	1925	1925	1925	0
173	20240618	171300	59731299	1925	1925	1925	1925	0
174	20240618	171200	59731299	1925	1925	1925	1925	0
175	20240618	171100	59731299	1925	1925	1925	1925	0
176	20240618	171000	59731299	1925	1925	1925	1925	0
177	20240618	170900	59731299	1925	1925	1925	1925	0
178	20240618	170800	59731299	1925	1925	1925	1925	0
179	20240618	170700	59731299	1925	1925	1925	1925	0
180	20240618	170600	59731299	1925	1925	1925	1925	0
181	20240618	170500	59731299	1925	1925	1925	1925	0
182	20240618	170400	59731299	1925	1925	1925	1925	896
183	20240618	170300	59731299	1925	1925	1925	1925	0
184	20240618	170200	59731299	1925	1925	1925	1925	0
185	20240618	170100	59731299	1925	1925	1925	1925	0
186	20240618	170000	59731299	1925	1925	1925	1925	0
187	20240618	165900	59731299	1925	1925	1925	1925	0
188	20240618	165800	59731299	1925	1925	1925	1925	0
189	20240618	165700	59731299	1925	1925	1925	1925	0
190	20240618	165600	59731299	1925	1925	1925	1925	0
191	20240618	165500	59731299	1925	1925	1925	1925	0
192	20240618	165400	59731299	1925	1925	1925	1925	0
193	20240618	165300	59731299	1925	1925	1925	1925	0
194	20240618	165200	59731299	1925	1925	1925	1925	0
195	20240618	165100	59731299	1925	1925	1925	1925	0
196	20240618	165000	59731299	1925	1925	1925	1925	0
197	20240618	164900	59731299	1925	1925	1925	1925	0
198	20240618	164800	59731299	1925	1925	1925	1925	0
199	20240618	164700	59731299	1925	1925	1925	1925	0
200	20240618	164600	59731299	1925	1925	1925	1925	0
201	20240618	164500	59731299	1925	1925	1925	1925	0
202	20240618	164400	59731299	1925	1925	1925	1925	0
203	20240618	164300	59731299	1925	1925	1925	1925	0
204	20240618	164200	59731299	1925	1925	1925	1925	0
205	20240618	164100	59731299	1925	1925	1925	1925	0
206	20240618	164000	59731299	1925	1925	1925	1925	0
207	20240618	163900	59731299	1925	1925	1925	1925	0
208	20240618	163800	59731299	1925	1925	1925	1925	0
209	20240618	163700	59731299	1925	1925	1925	1925	0
210	20240618	163600	59731299	1925	1925	1925	1925	0
211	20240618	163500	59731299	1925	1925	1925	1925	0
212	20240618	163400	59731299	1925	1925	1925	1925	896
213	20240618	163300	59731299	1925	1925	1925	1925	0
214	20240618	163200	59731299	1925	1925	1925	1925	0
215	20240618	163100	59731299	1925	1925	1925	1925	0
216	20240618	163000	59731299	1925	1925	1925	1925	0
217	20240618	162900	59731299	1925	1925	1925	1925	0
218	20240618	162800	59731299	1925	1925	1925	1925	0
219	20240618	162700	59731299	1925	1925	1925	1925	0
220	20240618	162600	59731299	1925	1925	1925	1925	0
221	20240618	162500	59731299	1925	1925	1925	1925	0
222	20240618	162400	59731299	1925	1925	1925	1925	0
223	20240618	162300	59731299	1925	1925	1925	1925	0
224	20240618	162200	59731299	1925	1925	1925	1925	0
225	20240618	162100	59731299	1925	1925	1925	1925	0
226	20240618	162000	59731299	1925	1925	1925	1925	0
227	20240618	161900	59731299	1925	1925	1925	1925	0
228	20240618	161800	59731299	1925	1925	1925	1925	0
229	20240618	161700	59731299	1925	1925	1925	1925	0
230	20240618	161600	59731299	1925	1925	1925	1925	0
231	20240618	161500	59731299	1925	1925	1925	1925	0
232	20240618	161400	59731299	1925	1925	1925	1925	0
233	20240618	161300	59731299	1925	1925	1925	1925	0
234	20240618	161200	59731299	1925	1925	1925	1925	0
235	20240618	161100	59731299	1925	1925	1925	1925	0
236	20240618	161000	59731299	1925	1925	1925	1925	0
237	20240618	160900	59731299	1925	1925	1925	1925	0
238	20240618	160800	59731299	1925	1925	1925	1925	0
239	20240618	160700	59731299	1925	1925	1925	1925	0
240	20240618	160600	59731299	1925	1925	1925	1925	0
241	20240618	160500	59731299	1925	1925	1925	1925	0
242	20240618	160400	59731299	1925	1925	1925	1925	896
243	20240618	160300	59731299	1925	1925	1925	1925	0
244	20240618	160200	59731299	1925	1925	1925	1925	0
245	20240618	160100	59731299	1925	1925	1925	1925	0
246	20240618	160000	59731299	1925	1925	1925	1925	0
247	20240618	155900	59731299	1925	1925	1925	1925	0
248	20240618	155800	59731299	1925	1925	1925	1925	0
249	20240618	155700	59731299	1925	1925	1925	1925	0
250	20240618	155600	59731299	1925	1925	1925	1925	0
251	20240618	155500	59731299	1925	1925	1925	1925	0
252	20240618	155400	59731299	1925	1925	1925	1925	0
253	20240618	155300	59731299	1925	1925	1925	1925	0
254	20240618	155200	59731299	1925	1925	1925	1925	0
255	20240618	155100	59731299	1925	1925	1925	1925	0
256	20240618	155000	59731299	1925	1925	1925	1925	0
257	20240618	154900	59731299	1925	1925	1925	1925	0
258	20240618	154800	59731299	1925	1925	1925	1925	0
259	20240618	154700	59731299	1925	1925	1925	1925	0
260	20240618	154600	59731299	1925	1925	1925	1925	0
261	20240618	154500	59731299	1925	1925	1925	1925	0
262	20240618	154400	59731299	1925	1925	1925	1925	0
263	20240618	154300	59731299	1925	1925	1925	1925	0
264	20240618	154200	59731299	1925	1925	1925	1925	0
265	20240618	154100	59731299	1925	1925	1925	1925	0
266	20240618	154000	59731299	1925	1925	1925	1925	0
267	20240618	153900	59731299	1925	1925	1925	1925	0
268	20240618	153800	59731299	1925	1925	1925	1925	0
269	20240618	153700	59731299	1925	1925	1925	1925	0
270	20240618	153600	59731299	1925	1925	1925	1925	0
271	20240618	153500	59731299	1925	1925	1925	1925	0
272	20240618	153400	59731299	1925	1925	1925	1925	896
273	20240618	153300	59731299	1925	1925	1925	1925	0
274	20240618	153200	59731299	1925	1925	1925	1925	0
275	20240618	153100	59731299	1925	1925	1925	1925	0
276	20240618	153000	59731299	1925	1925	1925	1925	896
277	20240618	152900	58006499	1937	1937	1937	1937	0
278	20240618	152800	58006499	1937	1937	1937	1937	0
279	20240618	152700	58006499	1937	1937	1937	1937	0
280	20240618	152600	58006499	1937	1937	1937	1937	0
281	20240618	152500	58006499	1937	1937	1937	1937	0
282	20240618	152400	58006499	1937	1937	1937	1937	0
283	20240618	152300	58006499	1937	1937	1937	1937	0
284	20240618	152200	58006499	1937	1937	1937	1937	0
285	20240618	152100	58006499	1937	1937	1937	1937	0
286	20240618	152000	58006499	1937	1937	1937	1937	0
287	20240618	151900	58006499	1937	1937	1937	1937	0
288	20240618	151800	58006499	1937	1937	1937	1937	0
289	20240618	151700	58006499	1937	1937	1937	1937	1
290	20240618	151600	58004562	1938	1938	1938	1938	0
291	20240618	151500	58004562	1938	1937	1938	1937	880
292	20240618	151400	56300001	1937	1937	1937	1937	500
293	20240618	151300	55331501	1938	1938	1938	1938	1
294	20240618	151200	55329563	1935	1933	1938	1933	1032
295	20240618	151100	53333691	1932	1932	1932	1932	8
296	20240618	151000	53318235	1924	1924	1924	1924	0
297	20240618	150900	53318235	1924	1924	1924	1924	0
298	20240618	150800	53318235	1924	1930	1930	1924	102
299	20240618	150700	53121870	1930	1930	1930	1930	0
300	20240618	150600	53121870	1930	1930	1930	1930	0
301	20240618	150500	53121870	1930	1930	1930	1930	0
302	20240618	150400	53121870	1930	1930	1930	1930	0
303	20240618	150300	53121870	1930	1930	1930	1930	0
304	20240618	150200	53121870	1930	1930	1930	1930	1
305	20240618	150100	53119940	1935	1935	1935	1935	0
306	20240618	150000	53119940	1935	1935	1935	1935	0
307	20240618	145900	53119940	1935	1935	1935	1935	0
308	20240618	145800	53119940	1935	1935	1935	1935	0
309	20240618	145700	53119940	1935	1933	1935	1933	1000
310	20240618	145600	51186935	1933	1933	1933	1933	0
311	20240618	145500	51186935	1933	1933	1933	1933	0
312	20240618	145400	51186935	1933	1930	1933	1930	436
313	20240618	145300	50345449	1933	1930	1933	1930	7
314	20240618	145200	50331936	1921	1921	1921	1921	0
315	20240618	145100	50331936	1921	1921	1921	1921	0
316	20240618	145000	50331936	1921	1921	1921	1921	0
317	20240618	144900	50331936	1921	1929	1929	1921	63
318	20240618	144800	50210877	1938	1938	1938	1938	0
319	20240618	144700	50210877	1938	1938	1938	1938	0
320	20240618	144600	50210877	1938	1938	1938	1938	0
321	20240618	144500	50210877	1938	1938	1938	1938	0
322	20240618	144400	50210877	1938	1930	1938	1930	3362
323	20240618	144300	43695601	1929	1928	1930	1928	2838
324	20240618	144200	38220100	1930	1930	1930	1930	0
325	20240618	144100	38220100	1930	1921	1930	1919	411
326	20240618	144000	37430924	1921	1923	1923	1921	74
327	20240618	143900	37288626	1933	1933	1933	1933	0
328	20240618	143800	37288626	1933	1933	1933	1933	0
329	20240618	143700	37288626	1933	1933	1933	1933	0
330	20240618	143600	37288626	1933	1933	1933	1933	0
331	20240618	143500	37288626	1933	1933	1933	1933	0
332	20240618	143400	37288626	1933	1933	1933	1933	0
333	20240618	143300	37288626	1933	1933	1933	1933	0
334	20240618	143200	37288626	1933	1933	1933	1933	1
335	20240618	143100	37286693	1922	1922	1922	1922	505
336	20240618	143000	36316083	1934	1932	1934	1932	1634
337	20240618	142900	33157388	1922	1931	1931	1922	3738
338	20240618	142800	25965261	1934	1934	1934	1934	0
339	20240618	142700	25965261	1934	1934	1934	1934	0
340	20240618	142600	25965261	1934	1934	1934	1934	0
341	20240618	142500	25965261	1934	1934	1934	1934	0
342	20240618	142400	25965261	1934	1934	1934	1934	0
343	20240618	142300	25965261	1934	1934	1934	1934	0
344	20240618	142200	25965261	1934	1934	1934	1934	0
345	20240618	142100	25965261	1934	1934	1934	1934	0
346	20240618	142000	25965261	1934	1932	1934	1932	77
347	20240618	141900	25816487	1935	1935	1935	1935	0
348	20240618	141800	25816487	1935	1935	1935	1935	0
349	20240618	141700	25816487	1935	1935	1935	1935	1
350	20240618	141600	25814552	1935	1935	1935	1935	0
351	20240618	141500	25814552	1935	1935	1935	1935	0
352	20240618	141400	25814552	1935	1935	1935	1935	1
353	20240618	141300	25812617	1935	1936	1936	1935	106
354	20240618	141200	25607502	1937	1937	1937	1937	0
355	20240618	141100	25607502	1937	1937	1937	1937	1
356	20240618	141000	25605565	1937	1937	1937	1937	0
357	20240618	140900	25605565	1937	1937	1937	1937	0
358	20240618	140800	25605565	1937	1937	1937	1937	0
359	20240618	140700	25605565	1937	1937	1937	1937	0
360	20240618	140600	25605565	1937	1937	1937	1937	0
361	20240618	140500	25605565	1937	1937	1937	1937	1
362	20240618	140400	25603628	1933	1933	1933	1933	0
363	20240618	140300	25603628	1933	1933	1933	1933	0
364	20240618	140200	25603628	1933	1933	1933	1933	38
365	20240618	140100	25530174	1932	1932	1932	1932	6
366	20240618	140000	25518582	1933	1933	1933	1933	34
367	20240618	135900	25452860	1933	1933	1933	1933	0
368	20240618	135800	25452860	1933	1933	1933	1933	5
369	20240618	135700	25443195	1937	1937	1937	1937	0
370	20240618	135600	25443195	1937	1937	1937	1937	0
371	20240618	135500	25443195	1937	1937	1937	1937	0
372	20240618	135400	25443195	1937	1937	1937	1937	0
373	20240618	135300	25443195	1937	1937	1937	1937	0
374	20240618	135200	25443195	1937	1937	1937	1937	0
375	20240618	135100	25443195	1937	1937	1937	1937	0
376	20240618	135000	25443195	1937	1937	1937	1937	0
377	20240618	134900	25443195	1937	1937	1937	1937	0
378	20240618	134800	25443195	1937	1937	1937	1937	0
379	20240618	134700	25443195	1937	1937	1937	1937	0
380	20240618	134600	25443195	1937	1937	1937	1937	0
381	20240618	134500	25443195	1937	1937	1937	1937	0
382	20240618	134400	25443195	1937	1937	1937	1937	0
383	20240618	134300	25443195	1937	1937	1937	1937	0
384	20240618	134200	25443195	1937	1937	1937	1937	0
385	20240618	134100	25443195	1937	1937	1937	1937	0
386	20240618	134000	25443195	1937	1937	1937	1937	6
387	20240618	133900	25431573	1937	1937	1937	1937	5
388	20240618	133800	25421888	1940	1940	1940	1940	0
389	20240618	133700	25421888	1940	1940	1940	1940	0
390	20240618	133600	25421888	1940	1940	1940	1940	0
391	20240618	133500	25421888	1940	1940	1940	1940	0
392	20240618	133400	25421888	1940	1940	1940	1940	0
393	20240618	133300	25421888	1940	1940	1940	1940	0
394	20240618	133200	25421888	1940	1940	1940	1940	0
395	20240618	133100	25421888	1940	1940	1940	1940	0
396	20240618	133000	25421888	1940	1940	1940	1940	0
397	20240618	132900	25421888	1940	1940	1940	1940	0
398	20240618	132800	25421888	1940	1940	1940	1940	0
399	20240618	132700	25421888	1940	1940	1940	1940	0
400	20240618	132600	25421888	1940	1940	1940	1940	0
401	20240618	132500	25421888	1940	1940	1940	1940	0
402	20240618	132400	25421888	1940	1940	1940	1940	0
403	20240618	132300	25421888	1940	1940	1940	1940	0
404	20240618	132200	25421888	1940	1940	1940	1940	0
405	20240618	132100	25421888	1940	1940	1940	1940	0
406	20240618	132000	25421888	1940	1940	1940	1940	48
407	20240618	131900	25328768	1940	1940	1940	1940	0
408	20240618	131800	25328768	1940	1940	1940	1940	0
409	20240618	131700	25328768	1940	1940	1940	1940	0
410	20240618	131600	25328768	1940	1940	1940	1940	0
411	20240618	131500	25328768	1940	1940	1940	1940	0
412	20240618	131400	25328768	1940	1940	1940	1940	0
413	20240618	131300	25328768	1940	1940	1940	1940	0
414	20240618	131200	25328768	1940	1940	1940	1940	0
415	20240618	131100	25328768	1940	1940	1940	1940	0
416	20240618	131000	25328768	1940	1940	1940	1940	0
417	20240618	130900	25328768	1940	1940	1940	1940	0
418	20240618	130800	25328768	1940	1940	1940	1940	0
419	20240618	130700	25328768	1940	1940	1940	1940	0
420	20240618	130600	25328768	1940	1939	1940	1939	187
421	20240618	130500	24966106	1933	1933	1933	1933	0
422	20240618	130400	24966106	1933	1933	1933	1933	0
423	20240618	130300	24966106	1933	1933	1933	1933	0
424	20240618	130200	24966106	1933	1933	1933	1933	0
425	20240618	130100	24966106	1933	1933	1933	1932	28
426	20240618	130000	24911988	1932	1933	1933	1932	59
427	20240618	125900	24797950	1933	1933	1933	1933	0
428	20240618	125800	24797950	1933	1933	1933	1933	0
429	20240618	125700	24797950	1933	1933	1933	1933	0
430	20240618	125600	24797950	1933	1933	1933	1933	5
431	20240618	125500	24788285	1933	1933	1933	1933	0
432	20240618	125400	24788285	1933	1933	1933	1933	0
433	20240618	125300	24788285	1933	1933	1933	1933	0
434	20240618	125200	24788285	1933	1933	1933	1933	5
435	20240618	125100	24778620	1933	1933	1933	1933	0
436	20240618	125000	24778620	1933	1933	1933	1933	0
437	20240618	124900	24778620	1933	1933	1933	1933	0
438	20240618	124800	24778620	1933	1933	1933	1933	0
439	20240618	124700	24778620	1933	1933	1933	1933	0
440	20240618	124600	24778620	1933	1933	1933	1933	0
441	20240618	124500	24778620	1933	1933	1933	1933	0
442	20240618	124400	24778620	1933	1933	1933	1933	0
443	20240618	124300	24778620	1933	1933	1933	1933	0
444	20240618	124200	24778620	1933	1933	1933	1933	0
445	20240618	124100	24778620	1933	1933	1933	1933	0
446	20240618	124000	24778620	1933	1933	1933	1933	72
447	20240618	123900	24639444	1939	1939	1939	1939	0
448	20240618	123800	24639444	1939	1939	1939	1939	0
449	20240618	123700	24639444	1939	1939	1939	1939	0
450	20240618	123600	24639444	1939	1939	1939	1939	0
451	20240618	123500	24639444	1939	1939	1939	1939	0
452	20240618	123400	24639444	1939	1939	1939	1939	0
453	20240618	123300	24639444	1939	1939	1939	1939	0
454	20240618	123200	24639444	1939	1939	1939	1939	0
455	20240618	123100	24639444	1939	1939	1939	1939	0
456	20240618	123000	24639444	1939	1939	1939	1939	0
457	20240618	122900	24639444	1939	1939	1939	1939	0
458	20240618	122800	24639444	1939	1939	1939	1939	0
459	20240618	122700	24639444	1939	1939	1939	1939	0
460	20240618	122600	24639444	1939	1939	1939	1939	0
461	20240618	122500	24639444	1939	1939	1939	1939	0
462	20240618	122400	24639444	1939	1939	1939	1939	0
463	20240618	122300	24639444	1939	1939	1939	1939	0
464	20240618	122200	24639444	1939	1939	1939	1939	3
465	20240618	122100	24633627	1940	1940	1940	1940	0
466	20240618	122000	24633627	1940	1940	1940	1940	27
467	20240618	121900	24581247	1940	1940	1940	1940	0
468	20240618	121800	24581247	1940	1940	1940	1940	0
469	20240618	121700	24581247	1940	1940	1940	1940	0
470	20240618	121600	24581247	1940	1940	1940	1940	0
471	20240618	121500	24581247	1940	1940	1940	1940	0
472	20240618	121400	24581247	1940	1940	1940	1940	0
473	20240618	121300	24581247	1940	1940	1940	1940	0
474	20240618	121200	24581247	1940	1940	1940	1940	0
475	20240618	121100	24581247	1940	1940	1940	1940	0
476	20240618	121000	24581247	1940	1940	1940	1940	0
477	20240618	120900	24581247	1940	1940	1940	1940	0
478	20240618	120800	24581247	1940	1951	1952	1940	132
479	20240618	120700	24323665	1952	1952	1952	1952	0
480	20240618	120600	24323665	1952	1952	1952	1952	0
481	20240618	120500	24323665	1952	1952	1952	1952	0
482	20240618	120400	24323665	1952	1952	1952	1952	0
483	20240618	120300	24323665	1952	1952	1952	1952	0
484	20240618	120200	24323665	1952	1947	1952	1947	133
485	20240618	120100	24064204	1932	1932	1932	1932	0
486	20240618	120000	24064204	1932	1932	1932	1932	88
487	20240618	115900	23894188	1932	1932	1932	1932	0
488	20240618	115800	23894188	1932	1932	1932	1932	5
489	20240618	115700	23884528	1945	1945	1945	1945	0
490	20240618	115600	23884528	1945	1945	1945	1945	0
491	20240618	115500	23884528	1945	1945	1945	1945	0
492	20240618	115400	23884528	1945	1945	1945	1945	0
493	20240618	115300	23884528	1945	1945	1945	1945	0
494	20240618	115200	23884528	1945	1945	1945	1945	0
495	20240618	115100	23884528	1945	1945	1945	1945	0
496	20240618	115000	23884528	1945	1945	1945	1945	0
497	20240618	114900	23884528	1945	1945	1945	1945	0
498	20240618	114800	23884528	1945	1945	1945	1945	0
499	20240618	114700	23884528	1945	1945	1945	1945	0
500	20240618	114600	23884528	1945	1945	1945	1945	0
501	20240618	114500	23884528	1945	1945	1945	1945	0
502	20240618	114400	23884528	1945	1945	1945	1945	0
503	20240618	114300	23884528	1945	1945	1945	1945	0
504	20240618	114200	23884528	1945	1931	1945	1931	19
505	20240618	114100	23847825	1930	1930	1930	1930	5
506	20240618	114000	23838175	1930	1931	1931	1930	80
507	20240618	113900	23683721	1947	1947	1947	1947	0
508	20240618	113800	23683721	1947	1947	1947	1947	0
509	20240618	113700	23683721	1947	1947	1947	1947	0
510	20240618	113600	23683721	1947	1947	1947	1947	0
511	20240618	113500	23683721	1947	1947	1947	1947	0
512	20240618	113400	23683721	1947	1947	1947	1947	0
513	20240618	113300	23683721	1947	1931	1947	1931	482
514	20240618	113200	22752869	1932	1932	1932	1932	14
515	20240618	113100	22725821	1932	1932	1932	1932	0
516	20240618	113000	22725821	1932	1932	1932	1932	36
517	20240618	112900	22656269	1932	1932	1932	1932	0
518	20240618	112800	22656269	1932	1932	1932	1932	0
519	20240618	112700	22656269	1932	1932	1932	1932	0
520	20240618	112600	22656269	1932	1932	1932	1932	0
521	20240618	112500	22656269	1932	1932	1932	1932	0
522	20240618	112400	22656269	1932	1932	1932	1932	0
523	20240618	112300	22656269	1932	1932	1932	1932	0
524	20240618	112200	22656269	1932	1932	1932	1932	0
525	20240618	112100	22656269	1932	1932	1932	1932	0
526	20240618	112000	22656269	1932	1932	1932	1931	103
527	20240618	111900	22457303	1948	1948	1948	1948	0
528	20240618	111800	22457303	1948	1948	1948	1948	0
529	20240618	111700	22457303	1948	1948	1948	1948	0
530	20240618	111600	22457303	1948	1948	1948	1948	0
531	20240618	111500	22457303	1948	1948	1948	1948	5
532	20240618	111400	22447563	1948	1948	1948	1948	0
533	20240618	111300	22447563	1948	1948	1948	1948	0
534	20240618	111200	22447563	1948	1948	1948	1948	0
535	20240618	111100	22447563	1948	1948	1948	1948	0
536	20240618	111000	22447563	1948	1948	1948	1948	0
537	20240618	110900	22447563	1948	1948	1948	1948	0
538	20240618	110800	22447563	1948	1948	1948	1948	0
539	20240618	110700	22447563	1948	1948	1948	1948	5
540	20240618	110600	22437823	1948	1948	1948	1948	0
541	20240618	110500	22437823	1948	1948	1948	1948	0
542	20240618	110400	22437823	1948	1945	1948	1945	13
543	20240618	110300	22412535	1945	1945	1945	1945	5
544	20240618	110200	22402810	1946	1946	1946	1946	0
545	20240618	110100	22402810	1946	1932	1946	1931	544
546	20240618	110000	21351801	1939	1932	1939	1931	534
547	20240618	105900	20320489	1939	1939	1939	1939	0
548	20240618	105800	20320489	1939	1939	1939	1939	0
549	20240618	105700	20320489	1939	1939	1939	1939	1
550	20240618	105600	20318550	1930	1930	1930	1930	0
551	20240618	105500	20318550	1930	1934	1934	1930	545
552	20240618	105400	19265810	1940	1940	1940	1940	0
553	20240618	105300	19265810	1940	1940	1940	1940	2
554	20240618	105200	19261930	1933	1933	1933	1933	517
555	20240618	105100	18262569	1941	1941	1941	1941	0
556	20240618	105000	18262569	1941	1933	1941	1933	116
557	20240618	104900	18038333	1935	1934	1935	1934	31
558	20240618	104800	17978374	1934	1935	1935	1934	122
559	20240618	104700	17742364	1935	1935	1935	1935	87
560	20240618	104600	17574019	1935	1935	1935	1935	0
561	20240618	104500	17574019	1935	1935	1935	1935	18
562	20240618	104400	17539189	1935	1935	1935	1935	16
563	20240618	104300	17508229	1935	1935	1935	1935	25
564	20240618	104200	17459854	1935	1935	1935	1935	0
565	20240618	104100	17459854	1935	1935	1935	1935	0
566	20240618	104000	17459854	1935	1935	1935	1935	32
567	20240618	103900	17397934	1941	1941	1941	1941	0
568	20240618	103800	17397934	1941	1941	1941	1941	5
569	20240618	103700	17388229	1935	1935	1935	1935	0
570	20240618	103600	17388229	1935	1935	1935	1935	0
571	20240618	103500	17388229	1935	1935	1935	1935	0
572	20240618	103400	17388229	1935	1936	1936	1935	516
573	20240618	103300	16389268	1944	1944	1944	1944	0
574	20240618	103200	16389268	1944	1944	1944	1944	0
575	20240618	103100	16389268	1944	1944	1944	1944	0
576	20240618	103000	16389268	1944	1944	1944	1944	0
577	20240618	102900	16389268	1944	1944	1944	1944	0
578	20240618	102800	16389268	1944	1944	1944	1944	0
579	20240618	102700	16389268	1944	1944	1944	1944	0
580	20240618	102600	16389268	1944	1944	1944	1944	0
581	20240618	102500	16389268	1944	1944	1944	1944	0
582	20240618	102400	16389268	1944	1944	1944	1944	0
583	20240618	102300	16389268	1944	1944	1944	1944	0
584	20240618	102200	16389268	1944	1944	1944	1944	0
585	20240618	102100	16389268	1944	1935	1944	1935	68
586	20240618	102000	16257679	1935	1935	1935	1935	6
587	20240618	101900	16246069	1947	1947	1947	1947	0
588	20240618	101800	16246069	1947	1947	1947	1947	0
589	20240618	101700	16246069	1947	1947	1947	1947	0
590	20240618	101600	16246069	1947	1947	1947	1947	0
591	20240618	101500	16246069	1947	1947	1947	1947	0
592	20240618	101400	16246069	1947	1947	1947	1947	0
593	20240618	101300	16246069	1947	1947	1947	1947	0
594	20240618	101200	16246069	1947	1947	1947	1947	0
595	20240618	101100	16246069	1947	1947	1947	1947	0
596	20240618	101000	16246069	1947	1947	1947	1947	0
597	20240618	100900	16246069	1947	1947	1947	1947	0
598	20240618	100800	16246069	1947	1947	1947	1947	0
599	20240618	100700	16246069	1947	1947	1947	1947	0
600	20240618	100600	16246069	1947	1947	1947	1947	0
601	20240618	100500	16246069	1947	1947	1947	1947	0
602	20240618	100400	16246069	1947	1947	1947	1947	5
603	20240618	100300	16236334	1947	1947	1947	1947	2
604	20240618	100200	16232440	1948	1948	1948	1948	0
605	20240618	100100	16232440	1948	1948	1948	1948	0
606	20240618	100000	16232440	1948	1933	1948	1933	123
607	20240618	095900	15994374	1938	1938	1938	1938	0
608	20240618	095800	15994374	1938	1938	1938	1938	0
609	20240618	095700	15994374	1938	1938	1938	1938	0
610	20240618	095600	15994374	1938	1938	1938	1938	0
611	20240618	095500	15994374	1938	1938	1938	1938	1
612	20240618	095400	15992436	1942	1942	1942	1942	0
613	20240618	095300	15992436	1942	1942	1942	1942	0
614	20240618	095200	15992436	1942	1942	1942	1942	0
615	20240618	095100	15992436	1942	1942	1942	1942	0
616	20240618	095000	15992436	1942	1942	1942	1942	0
617	20240618	094900	15992436	1942	1942	1942	1942	0
618	20240618	094800	15992436	1942	1942	1942	1942	0
619	20240618	094700	15992436	1942	1942	1942	1942	0
620	20240618	094600	15992436	1942	1942	1942	1942	0
621	20240618	094500	15992436	1942	1942	1942	1942	1
622	20240618	094400	15990494	1932	1932	1932	1932	0
623	20240618	094300	15990494	1932	1932	1932	1932	0
624	20240618	094200	15990494	1932	1937	1937	1932	2128
625	20240618	094100	11874716	1950	1941	1950	1937	1205
626	20240618	094000	9539234	1941	1943	1950	1941	798
627	20240618	093900	7989853	1951	1951	1951	1951	0
628	20240618	093800	7989853	1951	1951	1951	1951	0
629	20240618	093700	7989853	1951	1951	1951	1951	0
630	20240618	093600	7989853	1951	1951	1951	1951	0
631	20240618	093500	7989853	1951	1951	1951	1951	1
632	20240618	093400	7987902	1940	1940	1940	1940	0
633	20240618	093300	7987902	1940	1944	1944	1940	46
634	20240618	093200	7898652	1952	1952	1952	1952	0
635	20240618	093100	7898652	1952	1952	1952	1952	1
636	20240618	093000	7896700	1946	1944	1946	1944	82
637	20240618	092900	7737143	1944	1944	1944	1944	0
638	20240618	092800	7737143	1944	1944	1944	1944	0
639	20240618	092700	7737143	1944	1944	1944	1944	0
640	20240618	092600	7737143	1944	1944	1944	1944	0
641	20240618	092500	7737143	1944	1944	1944	1944	1
642	20240618	092400	7735199	1944	1944	1944	1944	0
643	20240618	092300	7735199	1944	1944	1944	1944	0
644	20240618	092200	7735199	1944	1944	1944	1944	0
645	20240618	092100	7735199	1944	1944	1944	1944	0
646	20240618	092000	7735199	1944	1946	1946	1944	86
647	20240618	091900	7568013	1955	1955	1955	1955	0
648	20240618	091800	7568013	1955	1955	1955	1955	0
649	20240618	091700	7568013	1955	1955	1955	1955	0
650	20240618	091600	7568013	1955	1955	1955	1955	0
651	20240618	091500	7568013	1955	1955	1955	1955	0
652	20240618	091400	7568013	1955	1955	1955	1955	1
653	20240618	091300	7566058	1946	1946	1946	1946	0
654	20240618	091200	7566058	1946	1946	1946	1946	0
655	20240618	091100	7566058	1946	1946	1946	1946	0
656	20240618	091000	7566058	1946	1946	1946	1946	0
657	20240618	090900	7566058	1946	1946	1946	1946	5
658	20240618	090800	7556328	1945	1945	1945	1945	0
659	20240618	090700	7556328	1945	1945	1945	1945	0
660	20240618	090600	7556328	1945	1945	1945	1945	0
661	20240618	090500	7556328	1945	1945	1945	1945	0
662	20240618	090400	7556328	1945	1945	1945	1945	0
663	20240618	090300	7556328	1945	1945	1945	1945	0
664	20240618	090200	7556328	1945	1945	1945	1945	0
665	20240618	090100	7556328	1945	1945	1945	1945	0
666	20240618	090000	7556328	1945	1944	1945	1943	3575