KissMeData/098660/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	200500	25216499	1905	1905	1905	1905	1
3	20240619	200400	25216499	1905	1905	1905	1905	0
4	20240619	200300	25216499	1905	1905	1905	1905	0
5	20240619	200200	25216499	1905	1905	1905	1905	0
6	20240619	200100	25216499	1905	1905	1905	1905	0
7	20240619	200000	25216499	1905	1905	1905	1905	0
8	20240619	195900	25216499	1905	1905	1905	1905	0
9	20240619	195800	25216499	1905	1905	1905	1905	0
10	20240619	195700	25216499	1905	1905	1905	1905	0
11	20240619	195600	25216499	1905	1905	1905	1905	0
12	20240619	195500	25216499	1905	1905	1905	1905	0
13	20240619	195400	25216499	1905	1905	1905	1905	0
14	20240619	195300	25216499	1905	1905	1905	1905	0
15	20240619	195200	25216499	1905	1905	1905	1905	0
16	20240619	195100	25216499	1905	1905	1905	1905	0
17	20240619	195000	25216499	1905	1905	1905	1905	0
18	20240619	194900	25216499	1905	1905	1905	1905	0
19	20240619	194800	25216499	1905	1905	1905	1905	0
20	20240619	194700	25216499	1905	1905	1905	1905	0
21	20240619	194600	25216499	1905	1905	1905	1905	0
22	20240619	194500	25216499	1905	1905	1905	1905	0
23	20240619	194400	25216499	1905	1905	1905	1905	0
24	20240619	194300	25216499	1905	1905	1905	1905	0
25	20240619	194200	25216499	1905	1905	1905	1905	0
26	20240619	194100	25216499	1905	1905	1905	1905	0
27	20240619	194000	25216499	1905	1905	1905	1905	0
28	20240619	193900	25216499	1905	1905	1905	1905	0
29	20240619	193800	25216499	1905	1905	1905	1905	0
30	20240619	193700	25216499	1905	1905	1905	1905	0
31	20240619	193600	25216499	1905	1905	1905	1905	0
32	20240619	193500	25216499	1905	1905	1905	1905	1
33	20240619	193400	25216499	1905	1905	1905	1905	0
34	20240619	193300	25216499	1905	1905	1905	1905	0
35	20240619	193200	25216499	1905	1905	1905	1905	0
36	20240619	193100	25216499	1905	1905	1905	1905	0
37	20240619	193000	25216499	1905	1905	1905	1905	0
38	20240619	192900	25216499	1905	1905	1905	1905	0
39	20240619	192800	25216499	1905	1905	1905	1905	0
40	20240619	192700	25216499	1905	1905	1905	1905	0
41	20240619	192600	25216499	1905	1905	1905	1905	0
42	20240619	192500	25216499	1905	1905	1905	1905	0
43	20240619	192400	25216499	1905	1905	1905	1905	0
44	20240619	192300	25216499	1905	1905	1905	1905	0
45	20240619	192200	25216499	1905	1905	1905	1905	0
46	20240619	192100	25216499	1905	1905	1905	1905	0
47	20240619	192000	25216499	1905	1905	1905	1905	0
48	20240619	191900	25216499	1905	1905	1905	1905	0
49	20240619	191800	25216499	1905	1905	1905	1905	0
50	20240619	191700	25216499	1905	1905	1905	1905	0
51	20240619	191600	25216499	1905	1905	1905	1905	0
52	20240619	191500	25216499	1905	1905	1905	1905	0
53	20240619	191400	25216499	1905	1905	1905	1905	0
54	20240619	191300	25216499	1905	1905	1905	1905	0
55	20240619	191200	25216499	1905	1905	1905	1905	0
56	20240619	191100	25216499	1905	1905	1905	1905	0
57	20240619	191000	25216499	1905	1905	1905	1905	0
58	20240619	190900	25216499	1905	1905	1905	1905	0
59	20240619	190800	25216499	1905	1905	1905	1905	0
60	20240619	190700	25216499	1905	1905	1905	1905	0
61	20240619	190600	25216499	1905	1905	1905	1905	0
62	20240619	190500	25216499	1905	1905	1905	1905	1
63	20240619	190400	25216499	1905	1905	1905	1905	0
64	20240619	190300	25216499	1905	1905	1905	1905	0
65	20240619	190200	25216499	1905	1905	1905	1905	0
66	20240619	190100	25216499	1905	1905	1905	1905	0
67	20240619	190000	25216499	1905	1905	1905	1905	0
68	20240619	185900	25216499	1905	1905	1905	1905	0
69	20240619	185800	25216499	1905	1905	1905	1905	0
70	20240619	185700	25216499	1905	1905	1905	1905	0
71	20240619	185600	25216499	1905	1905	1905	1905	0
72	20240619	185500	25216499	1905	1905	1905	1905	0
73	20240619	185400	25216499	1905	1905	1905	1905	0
74	20240619	185300	25216499	1905	1905	1905	1905	0
75	20240619	185200	25216499	1905	1905	1905	1905	0
76	20240619	185100	25216499	1905	1905	1905	1905	0
77	20240619	185000	25216499	1905	1905	1905	1905	0
78	20240619	184900	25216499	1905	1905	1905	1905	0
79	20240619	184800	25216499	1905	1905	1905	1905	0
80	20240619	184700	25216499	1905	1905	1905	1905	0
81	20240619	184600	25216499	1905	1905	1905	1905	0
82	20240619	184500	25216499	1905	1905	1905	1905	0
83	20240619	184400	25216499	1905	1905	1905	1905	0
84	20240619	184300	25216499	1905	1905	1905	1905	0
85	20240619	184200	25216499	1905	1905	1905	1905	0
86	20240619	184100	25216499	1905	1905	1905	1905	0
87	20240619	184000	25216499	1905	1905	1905	1905	0
88	20240619	183900	25216499	1905	1905	1905	1905	0
89	20240619	183800	25216499	1905	1905	1905	1905	0
90	20240619	183700	25216499	1905	1905	1905	1905	0
91	20240619	183600	25216499	1905	1905	1905	1905	0
92	20240619	183500	25216499	1905	1905	1905	1905	1
93	20240619	183400	25216499	1905	1905	1905	1905	0
94	20240619	183300	25216499	1905	1905	1905	1905	0
95	20240619	183200	25216499	1905	1905	1905	1905	0
96	20240619	183100	25216499	1905	1905	1905	1905	0
97	20240619	183000	25216499	1905	1905	1905	1905	0
98	20240619	182900	25216499	1905	1905	1905	1905	0
99	20240619	182800	25216499	1905	1905	1905	1905	0
100	20240619	182700	25216499	1905	1905	1905	1905	0
101	20240619	182600	25216499	1905	1905	1905	1905	0
102	20240619	182500	25216499	1905	1905	1905	1905	0
103	20240619	182400	25216499	1905	1905	1905	1905	0
104	20240619	182300	25216499	1905	1905	1905	1905	0
105	20240619	182200	25216499	1905	1905	1905	1905	0
106	20240619	182100	25216499	1905	1905	1905	1905	0
107	20240619	182000	25216499	1905	1905	1905	1905	0
108	20240619	181900	25216499	1905	1905	1905	1905	0
109	20240619	181800	25216499	1905	1905	1905	1905	0
110	20240619	181700	25216499	1905	1905	1905	1905	0
111	20240619	181600	25216499	1905	1905	1905	1905	0
112	20240619	181500	25216499	1905	1905	1905	1905	0
113	20240619	181400	25216499	1905	1905	1905	1905	0
114	20240619	181300	25216499	1905	1905	1905	1905	0
115	20240619	181200	25216499	1905	1905	1905	1905	0
116	20240619	181100	25216499	1905	1905	1905	1905	0
117	20240619	181000	25216499	1905	1905	1905	1905	0
118	20240619	180900	25216499	1905	1905	1905	1905	0
119	20240619	180800	25216499	1905	1905	1905	1905	0
120	20240619	180700	25216499	1905	1905	1905	1905	0
121	20240619	180600	25216499	1905	1905	1905	1905	0
122	20240619	180500	25216499	1905	1905	1905	1905	1
123	20240619	180400	25216499	1905	1905	1905	1905	0
124	20240619	180300	25216499	1905	1905	1905	1905	0
125	20240619	180200	25216499	1905	1905	1905	1905	0
126	20240619	180100	25216499	1905	1905	1905	1905	0
127	20240619	180000	25216499	1905	1905	1905	1905	0
128	20240619	175900	25216499	1905	1905	1905	1905	0
129	20240619	175800	25216499	1905	1905	1905	1905	0
130	20240619	175700	25216499	1905	1905	1905	1905	0
131	20240619	175600	25216499	1905	1905	1905	1905	0
132	20240619	175500	25216499	1905	1905	1905	1905	0
133	20240619	175400	25216499	1905	1905	1905	1905	0
134	20240619	175300	25216499	1905	1905	1905	1905	0
135	20240619	175200	25216499	1905	1905	1905	1905	0
136	20240619	175100	25216499	1905	1905	1905	1905	0
137	20240619	175000	25216499	1905	1905	1905	1905	0
138	20240619	174900	25216499	1905	1905	1905	1905	0
139	20240619	174800	25216499	1905	1905	1905	1905	0
140	20240619	174700	25216499	1905	1905	1905	1905	0
141	20240619	174600	25216499	1905	1905	1905	1905	0
142	20240619	174500	25216499	1905	1905	1905	1905	0
143	20240619	174400	25216499	1905	1905	1905	1905	0
144	20240619	174300	25216499	1905	1905	1905	1905	0
145	20240619	174200	25216499	1905	1905	1905	1905	0
146	20240619	174100	25216499	1905	1905	1905	1905	0
147	20240619	174000	25216499	1905	1905	1905	1905	0
148	20240619	173900	25216499	1905	1905	1905	1905	0
149	20240619	173800	25216499	1905	1905	1905	1905	0
150	20240619	173700	25216499	1905	1905	1905	1905	0
151	20240619	173600	25216499	1905	1905	1905	1905	0
152	20240619	173500	25216499	1905	1905	1905	1905	1
153	20240619	173400	25216499	1905	1905	1905	1905	0
154	20240619	173300	25216499	1905	1905	1905	1905	0
155	20240619	173200	25216499	1905	1905	1905	1905	0
156	20240619	173100	25216499	1905	1905	1905	1905	0
157	20240619	173000	25216499	1905	1905	1905	1905	0
158	20240619	172900	25216499	1905	1905	1905	1905	0
159	20240619	172800	25216499	1905	1905	1905	1905	0
160	20240619	172700	25216499	1905	1905	1905	1905	0
161	20240619	172600	25216499	1905	1905	1905	1905	0
162	20240619	172500	25216499	1905	1905	1905	1905	0
163	20240619	172400	25216499	1905	1905	1905	1905	0
164	20240619	172300	25216499	1905	1905	1905	1905	0
165	20240619	172200	25216499	1905	1905	1905	1905	0
166	20240619	172100	25216499	1905	1905	1905	1905	0
167	20240619	172000	25216499	1905	1905	1905	1905	0
168	20240619	171900	25216499	1905	1905	1905	1905	0
169	20240619	171800	25216499	1905	1905	1905	1905	0
170	20240619	171700	25216499	1905	1905	1905	1905	0
171	20240619	171600	25216499	1905	1905	1905	1905	0
172	20240619	171500	25216499	1905	1905	1905	1905	0
173	20240619	171400	25216499	1905	1905	1905	1905	0
174	20240619	171300	25216499	1905	1905	1905	1905	0
175	20240619	171200	25216499	1905	1905	1905	1905	0
176	20240619	171100	25216499	1905	1905	1905	1905	0
177	20240619	171000	25216499	1905	1905	1905	1905	0
178	20240619	170900	25216499	1905	1905	1905	1905	0
179	20240619	170800	25216499	1905	1905	1905	1905	0
180	20240619	170700	25216499	1905	1905	1905	1905	0
181	20240619	170600	25216499	1905	1905	1905	1905	0
182	20240619	170500	25216499	1905	1905	1905	1905	1
183	20240619	170400	25216499	1905	1905	1905	1905	0
184	20240619	170300	25216499	1905	1905	1905	1905	0
185	20240619	170200	25216499	1905	1905	1905	1905	0
186	20240619	170100	25216499	1905	1905	1905	1905	0
187	20240619	170000	25216499	1905	1905	1905	1905	0
188	20240619	165900	25216499	1905	1905	1905	1905	0
189	20240619	165800	25216499	1905	1905	1905	1905	0
190	20240619	165700	25216499	1905	1905	1905	1905	0
191	20240619	165600	25216499	1905	1905	1905	1905	0
192	20240619	165500	25216499	1905	1905	1905	1905	0
193	20240619	165400	25216499	1905	1905	1905	1905	0
194	20240619	165300	25216499	1905	1905	1905	1905	0
195	20240619	165200	25216499	1905	1905	1905	1905	0
196	20240619	165100	25216499	1905	1905	1905	1905	0
197	20240619	165000	25216499	1905	1905	1905	1905	0
198	20240619	164900	25216499	1905	1905	1905	1905	0
199	20240619	164800	25216499	1905	1905	1905	1905	0
200	20240619	164700	25216499	1905	1905	1905	1905	0
201	20240619	164600	25216499	1905	1905	1905	1905	0
202	20240619	164500	25216499	1905	1905	1905	1905	0
203	20240619	164400	25216499	1905	1905	1905	1905	0
204	20240619	164300	25216499	1905	1905	1905	1905	0
205	20240619	164200	25216499	1905	1905	1905	1905	0
206	20240619	164100	25216499	1905	1905	1905	1905	0
207	20240619	164000	25216499	1905	1905	1905	1905	0
208	20240619	163900	25216499	1905	1905	1905	1905	0
209	20240619	163800	25216499	1905	1905	1905	1905	0
210	20240619	163700	25216499	1905	1905	1905	1905	0
211	20240619	163600	25216499	1905	1905	1905	1905	0
212	20240619	163500	25216499	1905	1905	1905	1905	1
213	20240619	163400	25216499	1905	1905	1905	1905	0
214	20240619	163300	25216499	1905	1905	1905	1905	0
215	20240619	163200	25216499	1905	1905	1905	1905	0
216	20240619	163100	25216499	1905	1905	1905	1905	0
217	20240619	163000	25216499	1905	1905	1905	1905	0
218	20240619	162900	25216499	1905	1905	1905	1905	0
219	20240619	162800	25216499	1905	1905	1905	1905	0
220	20240619	162700	25216499	1905	1905	1905	1905	0
221	20240619	162600	25216499	1905	1905	1905	1905	0
222	20240619	162500	25216499	1905	1905	1905	1905	0
223	20240619	162400	25216499	1905	1905	1905	1905	0
224	20240619	162300	25216499	1905	1905	1905	1905	0
225	20240619	162200	25216499	1905	1905	1905	1905	0
226	20240619	162100	25216499	1905	1905	1905	1905	0
227	20240619	162000	25216499	1905	1905	1905	1905	0
228	20240619	161900	25216499	1905	1905	1905	1905	0
229	20240619	161800	25216499	1905	1905	1905	1905	0
230	20240619	161700	25216499	1905	1905	1905	1905	0
231	20240619	161600	25216499	1905	1905	1905	1905	0
232	20240619	161500	25216499	1905	1905	1905	1905	0
233	20240619	161400	25216499	1905	1905	1905	1905	0
234	20240619	161300	25216499	1905	1905	1905	1905	0
235	20240619	161200	25216499	1905	1905	1905	1905	0
236	20240619	161100	25216499	1905	1905	1905	1905	0
237	20240619	161000	25216499	1905	1905	1905	1905	0
238	20240619	160900	25216499	1905	1905	1905	1905	0
239	20240619	160800	25216499	1905	1905	1905	1905	0
240	20240619	160700	25216499	1905	1905	1905	1905	0
241	20240619	160600	25216499	1905	1905	1905	1905	0
242	20240619	160500	25216499	1905	1905	1905	1905	1
243	20240619	160400	25216499	1905	1905	1905	1905	0
244	20240619	160300	25216499	1905	1905	1905	1905	0
245	20240619	160200	25216499	1905	1905	1905	1905	0
246	20240619	160100	25216499	1905	1905	1905	1905	0
247	20240619	160000	25216499	1905	1905	1905	1905	0
248	20240619	155900	25216499	1905	1905	1905	1905	0
249	20240619	155800	25216499	1905	1905	1905	1905	0
250	20240619	155700	25216499	1905	1905	1905	1905	0
251	20240619	155600	25216499	1905	1905	1905	1905	0
252	20240619	155500	25216499	1905	1905	1905	1905	0
253	20240619	155400	25216499	1905	1905	1905	1905	0
254	20240619	155300	25216499	1905	1905	1905	1905	0
255	20240619	155200	25216499	1905	1905	1905	1905	0
256	20240619	155100	25216499	1905	1905	1905	1905	0
257	20240619	155000	25216499	1905	1905	1905	1905	0
258	20240619	154900	25216499	1905	1905	1905	1905	0
259	20240619	154800	25216499	1905	1905	1905	1905	0
260	20240619	154700	25216499	1905	1905	1905	1905	0
261	20240619	154600	25216499	1905	1905	1905	1905	0
262	20240619	154500	25216499	1905	1905	1905	1905	0
263	20240619	154400	25216499	1905	1905	1905	1905	0
264	20240619	154300	25216499	1905	1905	1905	1905	0
265	20240619	154200	25216499	1905	1905	1905	1905	0
266	20240619	154100	25216499	1905	1905	1905	1905	0
267	20240619	154000	25216499	1905	1905	1905	1905	0
268	20240619	153900	25216499	1905	1905	1905	1905	0
269	20240619	153800	25216499	1905	1905	1905	1905	0
270	20240619	153700	25216499	1905	1905	1905	1905	0
271	20240619	153600	25216499	1905	1905	1905	1905	0
272	20240619	153500	25216499	1905	1905	1905	1905	1
273	20240619	153400	25216499	1905	1905	1905	1905	0
274	20240619	153300	25216499	1905	1905	1905	1905	0
275	20240619	153200	25216499	1905	1905	1905	1905	0
276	20240619	153100	25216499	1905	1905	1905	1905	0
277	20240619	153000	25216499	1905	1905	1905	1905	1
278	20240619	152900	25214594	1909	1909	1909	1909	0
279	20240619	152800	25214594	1909	1909	1909	1909	0
280	20240619	152700	25214594	1909	1909	1909	1909	0
281	20240619	152600	25214594	1909	1909	1909	1909	0
282	20240619	152500	25214594	1909	1909	1909	1909	0
283	20240619	152400	25214594	1909	1909	1909	1909	0
284	20240619	152300	25214594	1909	1909	1909	1909	0
285	20240619	152200	25214594	1909	1909	1909	1909	0
286	20240619	152100	25214594	1909	1909	1909	1909	0
287	20240619	152000	25214594	1909	1909	1909	1909	0
288	20240619	151900	25214594	1909	1905	1909	1905	99
289	20240619	151800	25025799	1905	1905	1905	1905	0
290	20240619	151700	25025799	1905	1905	1905	1905	0
291	20240619	151600	25025799	1905	1905	1905	1905	0
292	20240619	151500	25025799	1905	1905	1905	1905	0
293	20240619	151400	25025799	1905	1905	1905	1905	0
294	20240619	151300	25025799	1905	1905	1905	1905	0
295	20240619	151200	25025799	1905	1905	1905	1905	0
296	20240619	151100	25025799	1905	1905	1905	1905	0
297	20240619	151000	25025799	1905	1905	1905	1905	0
298	20240619	150900	25025799	1905	1905	1905	1905	0
299	20240619	150800	25025799	1905	1905	1905	1905	0
300	20240619	150700	25025799	1905	1905	1905	1905	0
301	20240619	150600	25025799	1905	1905	1905	1905	0
302	20240619	150500	25025799	1905	1905	1905	1905	0
303	20240619	150400	25025799	1905	1905	1905	1905	0
304	20240619	150300	25025799	1905	1905	1905	1905	0
305	20240619	150200	25025799	1905	1905	1905	1905	1
306	20240619	150100	25023894	1902	1902	1902	1902	0
307	20240619	150000	25023894	1902	1902	1902	1902	0
308	20240619	145900	25023894	1902	1902	1902	1902	0
309	20240619	145800	25023894	1902	1902	1902	1902	0
310	20240619	145700	25023894	1902	1902	1902	1902	0
311	20240619	145600	25023894	1902	1902	1902	1902	0
312	20240619	145500	25023894	1902	1902	1902	1902	0
313	20240619	145400	25023894	1902	1902	1902	1902	0
314	20240619	145300	25023894	1902	1901	1902	1901	1695
315	20240619	145200	21801163	1901	1901	1901	1901	0
316	20240619	145100	21801163	1901	1901	1901	1901	0
317	20240619	145000	21801163	1901	1892	1901	1892	9
318	20240619	144900	21784126	1892	1894	1894	1892	104
319	20240619	144800	21587155	1895	1897	1901	1895	224
320	20240619	144700	21162611	1901	1901	1901	1901	50
321	20240619	144600	21067561	1898	1898	1898	1898	0
322	20240619	144500	21067561	1898	1898	1898	1898	0
323	20240619	144400	21067561	1898	1898	1898	1898	0
324	20240619	144300	21067561	1898	1898	1898	1898	0
325	20240619	144200	21067561	1898	1898	1898	1898	0
326	20240619	144100	21067561	1898	1898	1898	1898	0
327	20240619	144000	21067561	1898	1899	1899	1898	54
328	20240619	143900	20965066	1900	1900	1900	1900	0
329	20240619	143800	20965066	1900	1903	1903	1900	1616
330	20240619	143700	17893073	1903	1903	1903	1903	6
331	20240619	143600	17881655	1904	1904	1904	1904	0
332	20240619	143500	17881655	1904	1904	1904	1904	50
333	20240619	143400	17786455	1904	1904	1904	1904	0
334	20240619	143300	17786455	1904	1904	1904	1904	0
335	20240619	143200	17786455	1904	1904	1904	1904	0
336	20240619	143100	17786455	1904	1905	1905	1904	276
337	20240619	143000	17260756	1906	1907	1907	1906	107
338	20240619	142900	17056800	1908	1908	1908	1908	0
339	20240619	142800	17056800	1908	1908	1908	1908	0
340	20240619	142700	17056800	1908	1908	1908	1908	0
341	20240619	142600	17056800	1908	1908	1908	1908	0
342	20240619	142500	17056800	1908	1908	1908	1908	0
343	20240619	142400	17056800	1908	1908	1908	1908	0
344	20240619	142300	17056800	1908	1908	1908	1908	0
345	20240619	142200	17056800	1908	1908	1908	1908	0
346	20240619	142100	17056800	1908	1908	1908	1908	0
347	20240619	142000	17056800	1908	1908	1908	1908	17
348	20240619	141900	17024364	1910	1910	1910	1910	0
349	20240619	141800	17024364	1910	1910	1910	1910	0
350	20240619	141700	17024364	1910	1910	1910	1910	0
351	20240619	141600	17024364	1910	1910	1910	1910	0
352	20240619	141500	17024364	1910	1908	1910	1908	195
353	20240619	141400	16652156	1909	1909	1909	1909	0
354	20240619	141300	16652156	1909	1909	1909	1909	0
355	20240619	141200	16652156	1909	1909	1909	1909	0
356	20240619	141100	16652156	1909	1909	1909	1909	0
357	20240619	141000	16652156	1909	1909	1909	1909	0
358	20240619	140900	16652156	1909	1909	1909	1909	0
359	20240619	140800	16652156	1909	1909	1909	1909	0
360	20240619	140700	16652156	1909	1909	1909	1909	0
361	20240619	140600	16652156	1909	1909	1909	1909	0
362	20240619	140500	16652156	1909	1909	1909	1909	5
363	20240619	140400	16642611	1909	1909	1909	1909	0
364	20240619	140300	16642611	1909	1909	1909	1909	958
365	20240619	140200	14813789	1909	1909	1909	1909	0
366	20240619	140100	14813789	1909	1909	1909	1909	0
367	20240619	140000	14813789	1909	1909	1909	1909	71
368	20240619	135900	14678250	1909	1909	1909	1909	0
369	20240619	135800	14678250	1909	1909	1909	1909	0
370	20240619	135700	14678250	1909	1909	1909	1909	0
371	20240619	135600	14678250	1909	1909	1909	1909	0
372	20240619	135500	14678250	1909	1909	1909	1909	95
373	20240619	135400	14496895	1910	1910	1910	1910	0
374	20240619	135300	14496895	1910	1910	1910	1910	0
375	20240619	135200	14496895	1910	1910	1910	1910	0
376	20240619	135100	14496895	1910	1910	1910	1910	2
377	20240619	135000	14493075	1910	1910	1910	1910	0
378	20240619	134900	14493075	1910	1910	1910	1910	0
379	20240619	134800	14493075	1910	1910	1910	1910	0
380	20240619	134700	14493075	1910	1910	1910	1910	5
381	20240619	134600	14483525	1910	1910	1910	1910	1
382	20240619	134500	14481615	1910	1910	1910	1910	7
383	20240619	134400	14468245	1910	1910	1910	1910	0
384	20240619	134300	14468245	1910	1910	1910	1910	0
385	20240619	134200	14468245	1910	1910	1910	1910	0
386	20240619	134100	14468245	1910	1910	1910	1910	0
387	20240619	134000	14468245	1910	1910	1910	1910	2
388	20240619	133900	14464425	1911	1911	1911	1911	0
389	20240619	133800	14464425	1911	1911	1911	1911	0
390	20240619	133700	14464425	1911	1911	1911	1911	0
391	20240619	133600	14464425	1911	1911	1911	1911	0
392	20240619	133500	14464425	1911	1911	1911	1911	2
393	20240619	133400	14460603	1912	1912	1912	1912	0
394	20240619	133300	14460603	1912	1912	1912	1912	0
395	20240619	133200	14460603	1912	1912	1912	1912	0
396	20240619	133100	14460603	1912	1912	1912	1912	0
397	20240619	133000	14460603	1912	1912	1912	1912	0
398	20240619	132900	14460603	1912	1912	1912	1912	0
399	20240619	132800	14460603	1912	1912	1912	1912	0
400	20240619	132700	14460603	1912	1912	1912	1912	0
401	20240619	132600	14460603	1912	1912	1912	1912	2
402	20240619	132500	14456779	1913	1913	1913	1913	1
403	20240619	132400	14454866	1913	1913	1913	1913	0
404	20240619	132300	14454866	1913	1913	1913	1913	0
405	20240619	132200	14454866	1913	1913	1913	1913	0
406	20240619	132100	14454866	1913	1913	1913	1913	1
407	20240619	132000	14452953	1914	1914	1914	1914	1
408	20240619	131900	14451039	1915	1915	1915	1915	1
409	20240619	131800	14449124	1916	1916	1916	1916	0
410	20240619	131700	14449124	1916	1916	1916	1916	0
411	20240619	131600	14449124	1916	1916	1916	1916	0
412	20240619	131500	14449124	1916	1916	1916	1916	2
413	20240619	131400	14445292	1918	1918	1918	1918	0
414	20240619	131300	14445292	1918	1918	1918	1918	0
415	20240619	131200	14445292	1918	1918	1918	1918	0
416	20240619	131100	14445292	1918	1918	1918	1918	0
417	20240619	131000	14445292	1918	1918	1918	1918	0
418	20240619	130900	14445292	1918	1918	1918	1918	0
419	20240619	130800	14445292	1918	1918	1918	1918	0
420	20240619	130700	14445292	1918	1918	1918	1918	0
421	20240619	130600	14445292	1918	1918	1918	1918	0
422	20240619	130500	14445292	1918	1918	1918	1918	0
423	20240619	130400	14445292	1918	1918	1918	1918	12
424	20240619	130300	14422276	1917	1917	1917	1917	0
425	20240619	130200	14422276	1917	1917	1917	1917	0
426	20240619	130100	14422276	1917	1917	1917	1917	2
427	20240619	130000	14418442	1918	1918	1918	1918	4
428	20240619	125900	14410770	1919	1919	1919	1919	0
429	20240619	125800	14410770	1919	1919	1919	1919	0
430	20240619	125700	14410770	1919	1919	1919	1919	0
431	20240619	125600	14410770	1919	1919	1919	1919	2
432	20240619	125500	14406932	1920	1920	1920	1920	5
433	20240619	125400	14397332	1921	1921	1921	1921	0
434	20240619	125300	14397332	1921	1921	1921	1921	0
435	20240619	125200	14397332	1921	1921	1921	1921	3
436	20240619	125100	14391569	1921	1921	1921	1921	0
437	20240619	125000	14391569	1921	1921	1921	1921	0
438	20240619	124900	14391569	1921	1920	1921	1920	2
439	20240619	124800	14387728	1921	1921	1921	1921	0
440	20240619	124700	14387728	1921	1921	1921	1921	0
441	20240619	124600	14387728	1921	1921	1921	1921	1
442	20240619	124500	14385807	1922	1922	1922	1922	1
443	20240619	124400	14383885	1923	1923	1923	1923	0
444	20240619	124300	14383885	1923	1923	1923	1923	1
445	20240619	124200	14381962	1923	1923	1923	1923	0
446	20240619	124100	14381962	1923	1923	1923	1923	1
447	20240619	124000	14380039	1924	1924	1924	1924	1
448	20240619	123900	14378115	1924	1924	1924	1924	0
449	20240619	123800	14378115	1924	1924	1924	1924	0
450	20240619	123700	14378115	1924	1924	1924	1924	4
451	20240619	123600	14370419	1924	1924	1924	1924	1
452	20240619	123500	14368495	1925	1925	1925	1925	1
453	20240619	123400	14366570	1926	1926	1926	1926	0
454	20240619	123300	14366570	1926	1926	1926	1926	0
455	20240619	123200	14366570	1926	1926	1926	1926	0
456	20240619	123100	14366570	1926	1926	1926	1926	0
457	20240619	123000	14366570	1926	1926	1926	1926	0
458	20240619	122900	14366570	1926	1926	1926	1926	0
459	20240619	122800	14366570	1926	1926	1926	1926	1
460	20240619	122700	14364644	1927	1917	1929	1917	252
461	20240619	122600	13881110	1917	1916	1917	1916	200
462	20240619	122500	13497715	1909	1909	1909	1909	0
463	20240619	122400	13497715	1909	1909	1909	1909	0
464	20240619	122300	13497715	1909	1909	1909	1909	0
465	20240619	122200	13497715	1909	1909	1909	1909	0
466	20240619	122100	13497715	1909	1909	1909	1909	0
467	20240619	122000	13497715	1909	1909	1909	1909	72
468	20240619	121900	13360267	1916	1916	1916	1916	0
469	20240619	121800	13360267	1916	1916	1916	1916	0
470	20240619	121700	13360267	1916	1916	1916	1916	0
471	20240619	121600	13360267	1916	1916	1916	1916	0
472	20240619	121500	13360267	1916	1910	1916	1909	147
473	20240619	121400	13079192	1910	1910	1910	1910	0
474	20240619	121300	13079192	1910	1910	1910	1910	0
475	20240619	121200	13079192	1910	1910	1910	1910	0
476	20240619	121100	13079192	1910	1909	1910	1909	670
477	20240619	121000	11799498	1910	1910	1910	1910	1
478	20240619	120900	11797588	1910	1910	1910	1910	94
479	20240619	120800	11618048	1910	1911	1911	1910	240
480	20240619	120700	11159647	1912	1915	1915	1912	4
481	20240619	120600	11151992	1915	1915	1915	1915	0
482	20240619	120500	11151992	1915	1917	1917	1915	148
483	20240619	120400	10868422	1917	1917	1917	1917	200
484	20240619	120300	10485022	1917	1917	1917	1917	0
485	20240619	120200	10485022	1917	1915	1917	1915	134
486	20240619	120100	10228259	1915	1914	1915	1914	33
487	20240619	120000	10165065	1914	1914	1914	1914	71
488	20240619	115900	10029171	1914	1914	1914	1914	0
489	20240619	115800	10029171	1914	1914	1914	1914	0
490	20240619	115700	10029171	1914	1914	1914	1914	0
491	20240619	115600	10029171	1914	1914	1914	1914	0
492	20240619	115500	10029171	1914	1915	1915	1914	54
493	20240619	115400	9925807	1915	1915	1915	1915	0
494	20240619	115300	9925807	1915	1915	1915	1915	0
495	20240619	115200	9925807	1915	1915	1915	1915	0
496	20240619	115100	9925807	1915	1915	1915	1915	4
497	20240619	115000	9918147	1915	1915	1915	1915	0
498	20240619	114900	9918147	1915	1915	1915	1915	0
499	20240619	114800	9918147	1915	1915	1915	1915	0
500	20240619	114700	9918147	1915	1915	1915	1915	0
501	20240619	114600	9918147	1915	1915	1915	1915	12
502	20240619	114500	9895167	1915	1917	1917	1915	55
503	20240619	114400	9789750	1917	1917	1917	1917	0
504	20240619	114300	9789750	1917	1917	1917	1917	0
505	20240619	114200	9789750	1917	1917	1917	1917	0
506	20240619	114100	9789750	1917	1917	1917	1917	5
507	20240619	114000	9780165	1918	1918	1918	1918	71
508	20240619	113900	9643987	1919	1919	1919	1919	0
509	20240619	113800	9643987	1919	1919	1919	1919	52
510	20240619	113700	9544199	1920	1920	1920	1920	0
511	20240619	113600	9544199	1920	1920	1920	1920	0
512	20240619	113500	9544199	1920	1920	1920	1920	39
513	20240619	113400	9469319	1920	1920	1920	1920	0
514	20240619	113300	9469319	1920	1920	1920	1920	0
515	20240619	113200	9469319	1920	1920	1920	1920	0
516	20240619	113100	9469319	1920	1920	1920	1920	0
517	20240619	113000	9469319	1920	1920	1920	1920	0
518	20240619	112900	9469319	1920	1920	1920	1920	0
519	20240619	112800	9469319	1920	1920	1920	1920	0
520	20240619	112700	9469319	1920	1920	1920	1920	0
521	20240619	112600	9469319	1920	1920	1920	1920	0
522	20240619	112500	9469319	1920	1920	1920	1920	0
523	20240619	112400	9469319	1920	1920	1920	1920	0
524	20240619	112300	9469319	1920	1920	1920	1920	0
525	20240619	112200	9469319	1920	1920	1920	1920	67
526	20240619	112100	9340679	1920	1920	1920	1920	0
527	20240619	112000	9340679	1920	1920	1920	1920	5
528	20240619	111900	9331079	1920	1920	1920	1920	0
529	20240619	111800	9331079	1920	1920	1920	1920	0
530	20240619	111700	9331079	1920	1920	1920	1920	0
531	20240619	111600	9331079	1920	1920	1920	1920	0
532	20240619	111500	9331079	1920	1920	1920	1920	95
533	20240619	111400	9148679	1928	1928	1928	1928	0
534	20240619	111300	9148679	1928	1928	1928	1928	0
535	20240619	111200	9148679	1928	1928	1928	1928	0
536	20240619	111100	9148679	1928	1928	1928	1928	0
537	20240619	111000	9148679	1928	1928	1928	1928	0
538	20240619	110900	9148679	1928	1920	1928	1920	88
539	20240619	110800	8979709	1921	1921	1921	1921	0
540	20240619	110700	8979709	1921	1921	1921	1921	0
541	20240619	110600	8979709	1921	1921	1921	1921	0
542	20240619	110500	8979709	1921	1921	1921	1921	0
543	20240619	110400	8979709	1921	1921	1921	1921	0
544	20240619	110300	8979709	1921	1921	1921	1921	2
545	20240619	110200	8975867	1921	1921	1921	1921	0
546	20240619	110100	8975867	1921	1921	1921	1921	0
547	20240619	110000	8975867	1921	1921	1921	1921	68
548	20240619	105900	8845239	1921	1921	1921	1921	0
549	20240619	105800	8845239	1921	1921	1921	1921	0
550	20240619	105700	8845239	1921	1921	1921	1921	0
551	20240619	105600	8845239	1921	1921	1921	1921	0
552	20240619	105500	8845239	1921	1921	1921	1920	100
553	20240619	105400	8653144	1929	1929	1929	1929	0
554	20240619	105300	8653144	1929	1929	1929	1929	0
555	20240619	105200	8653144	1929	1929	1929	1929	20
556	20240619	105100	8614564	1929	1929	1929	1929	0
557	20240619	105000	8614564	1929	1929	1929	1929	0
558	20240619	104900	8614564	1929	1929	1929	1929	0
559	20240619	104800	8614564	1929	1929	1929	1929	0
560	20240619	104700	8614564	1929	1929	1929	1929	0
561	20240619	104600	8614564	1929	1929	1929	1929	0
562	20240619	104500	8614564	1929	1929	1929	1929	0
563	20240619	104400	8614564	1929	1929	1929	1929	0
564	20240619	104300	8614564	1929	1929	1929	1929	1
565	20240619	104200	8612635	1922	1922	1922	1922	41
566	20240619	104100	8533833	1921	1921	1921	1921	0
567	20240619	104000	8533833	1921	1922	1922	1921	37
568	20240619	103900	8462725	1929	1929	1929	1929	0
569	20240619	103800	8462725	1929	1929	1929	1929	0
570	20240619	103700	8462725	1929	1929	1929	1929	0
571	20240619	103600	8462725	1929	1923	1929	1923	67
572	20240619	103500	8333878	1923	1923	1923	1923	29
573	20240619	103400	8278111	1929	1925	1929	1925	120
574	20240619	103300	8047100	1923	1923	1923	1923	0
575	20240619	103200	8047100	1923	1923	1923	1923	0
576	20240619	103100	8047100	1923	1923	1923	1923	0
577	20240619	103000	8047100	1923	1923	1923	1923	0
578	20240619	102900	8047100	1923	1923	1923	1923	0
579	20240619	102800	8047100	1923	1923	1923	1923	0
580	20240619	102700	8047100	1923	1923	1923	1923	0
581	20240619	102600	8047100	1923	1923	1923	1923	0
582	20240619	102500	8047100	1923	1923	1923	1923	0
583	20240619	102400	8047100	1923	1923	1923	1923	0
584	20240619	102300	8047100	1923	1923	1923	1923	0
585	20240619	102200	8047100	1923	1923	1923	1923	71
586	20240619	102100	7910567	1923	1923	1923	1923	0
587	20240619	102000	7910567	1923	1923	1923	1923	1
588	20240619	101900	7908644	1925	1925	1925	1925	0
589	20240619	101800	7908644	1925	1925	1925	1925	0
590	20240619	101700	7908644	1925	1925	1925	1925	500
591	20240619	101600	6946144	1922	1922	1922	1922	0
592	20240619	101500	6946144	1922	1925	1925	1922	505
593	20240619	101400	5974515	1926	1926	1926	1926	0
594	20240619	101300	5974515	1926	1926	1926	1926	60
595	20240619	101200	5858955	1926	1926	1926	1926	0
596	20240619	101100	5858955	1926	1926	1926	1926	0
597	20240619	101000	5858955	1926	1926	1926	1926	3
598	20240619	100900	5853177	1926	1926	1926	1926	0
599	20240619	100800	5853177	1926	1926	1926	1926	0
600	20240619	100700	5853177	1926	1926	1926	1926	0
601	20240619	100600	5853177	1926	1926	1926	1926	0
602	20240619	100500	5853177	1926	1926	1926	1926	0
603	20240619	100400	5853177	1926	1926	1926	1926	5
604	20240619	100300	5843547	1926	1926	1926	1926	0
605	20240619	100200	5843547	1926	1926	1926	1926	0
606	20240619	100100	5843547	1926	1926	1926	1926	0
607	20240619	100000	5843547	1926	1926	1926	1926	2
608	20240619	095900	5839695	1929	1929	1929	1929	1
609	20240619	095800	5837766	1929	1929	1929	1929	0
610	20240619	095700	5837766	1929	1929	1929	1929	30
611	20240619	095600	5779896	1928	1928	1928	1928	0
612	20240619	095500	5779896	1928	1929	1929	1928	11
613	20240619	095400	5758686	1929	1929	1929	1929	1
614	20240619	095300	5756757	1928	1928	1928	1928	141
615	20240619	095200	5484909	1928	1926	1928	1926	100
616	20240619	095100	5292280	1925	1925	1925	1925	0
617	20240619	095000	5292280	1925	1925	1925	1925	0
618	20240619	094900	5292280	1925	1925	1925	1925	0
619	20240619	094800	5292280	1925	1925	1925	1925	0
620	20240619	094700	5292280	1925	1925	1925	1925	0
621	20240619	094600	5292280	1925	1925	1925	1925	0
622	20240619	094500	5292280	1925	1925	1925	1925	1
623	20240619	094400	5290355	1925	1924	1925	1924	207
624	20240619	094300	4892021	1925	1925	1925	1925	1
625	20240619	094200	4890096	1925	1925	1925	1925	0
626	20240619	094100	4890096	1925	1925	1925	1925	0
627	20240619	094000	4890096	1925	1925	1925	1925	5
628	20240619	093900	4880471	1926	1926	1926	1926	0
629	20240619	093800	4880471	1926	1926	1926	1926	0
630	20240619	093700	4880471	1926	1926	1926	1926	0
631	20240619	093600	4880471	1926	1926	1926	1926	0
632	20240619	093500	4880471	1926	1926	1926	1926	11
633	20240619	093400	4859285	1928	1928	1928	1928	0
634	20240619	093300	4859285	1928	1928	1928	1928	0
635	20240619	093200	4859285	1928	1928	1928	1928	0
636	20240619	093100	4859285	1928	1928	1928	1928	0
637	20240619	093000	4859285	1928	1928	1928	1928	0
638	20240619	092900	4859285	1928	1928	1928	1928	0
639	20240619	092800	4859285	1928	1928	1928	1928	0
640	20240619	092700	4859285	1928	1928	1928	1928	0
641	20240619	092600	4859285	1928	1928	1928	1928	0
642	20240619	092500	4859285	1928	1928	1928	1928	0
643	20240619	092400	4859285	1928	1928	1928	1928	0
644	20240619	092300	4859285	1928	1928	1928	1928	1
645	20240619	092200	4857357	1926	1926	1926	1926	0
646	20240619	092100	4857357	1926	1926	1926	1926	61
647	20240619	092000	4739871	1925	1926	1926	1925	18
648	20240619	091900	4705210	1928	1928	1928	1928	0
649	20240619	091800	4705210	1928	1928	1928	1928	0
650	20240619	091700	4705210	1928	1928	1928	1928	0
651	20240619	091600	4705210	1928	1928	1928	1928	2
652	20240619	091500	4701354	1927	1928	1928	1927	26
653	20240619	091400	4651244	1933	1933	1933	1933	0
654	20240619	091300	4651244	1933	1933	1933	1933	0
655	20240619	091200	4651244	1933	1933	1933	1933	0
656	20240619	091100	4651244	1933	1933	1933	1933	0
657	20240619	091000	4651244	1933	1933	1933	1933	0
658	20240619	090900	4651244	1933	1933	1933	1933	0
659	20240619	090800	4651244	1933	1933	1933	1933	0
660	20240619	090700	4651244	1933	1933	1933	1933	5
661	20240619	090600	4641579	1933	1933	1933	1933	0
662	20240619	090500	4641579	1933	1933	1933	1933	0
663	20240619	090400	4641579	1933	1933	1933	1933	0
664	20240619	090300	4641579	1933	1933	1933	1933	0
665	20240619	090200	4641579	1933	1924	1933	1924	894
666	20240619	090100	2920771	1925	1924	1925	1924	183
667	20240619	090000	2568653	1924	1924	1924	1900	1281