KissMeData/098660/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	200400	101447979	1897	1897	1897	1897	243
3	20240620	200300	101447979	1897	1897	1897	1897	0
4	20240620	200200	101447979	1897	1897	1897	1897	0
5	20240620	200100	101447979	1897	1897	1897	1897	0
6	20240620	200000	101447979	1897	1897	1897	1897	0
7	20240620	195900	101447979	1897	1897	1897	1897	0
8	20240620	195800	101447979	1897	1897	1897	1897	0
9	20240620	195700	101447979	1897	1897	1897	1897	0
10	20240620	195600	101447979	1897	1897	1897	1897	0
11	20240620	195500	101447979	1897	1897	1897	1897	0
12	20240620	195400	101447979	1897	1897	1897	1897	0
13	20240620	195300	101447979	1897	1897	1897	1897	0
14	20240620	195200	101447979	1897	1897	1897	1897	0
15	20240620	195100	101447979	1897	1897	1897	1897	0
16	20240620	195000	101447979	1897	1897	1897	1897	0
17	20240620	194900	101447979	1897	1897	1897	1897	0
18	20240620	194800	101447979	1897	1897	1897	1897	0
19	20240620	194700	101447979	1897	1897	1897	1897	0
20	20240620	194600	101447979	1897	1897	1897	1897	0
21	20240620	194500	101447979	1897	1897	1897	1897	0
22	20240620	194400	101447979	1897	1897	1897	1897	0
23	20240620	194300	101447979	1897	1897	1897	1897	0
24	20240620	194200	101447979	1897	1897	1897	1897	0
25	20240620	194100	101447979	1897	1897	1897	1897	0
26	20240620	194000	101447979	1897	1897	1897	1897	0
27	20240620	193900	101447979	1897	1897	1897	1897	0
28	20240620	193800	101447979	1897	1897	1897	1897	0
29	20240620	193700	101447979	1897	1897	1897	1897	0
30	20240620	193600	101447979	1897	1897	1897	1897	0
31	20240620	193500	101447979	1897	1897	1897	1897	0
32	20240620	193400	101447979	1897	1897	1897	1897	243
33	20240620	193300	101447979	1897	1897	1897	1897	0
34	20240620	193200	101447979	1897	1897	1897	1897	0
35	20240620	193100	101447979	1897	1897	1897	1897	0
36	20240620	193000	101447979	1897	1897	1897	1897	0
37	20240620	192900	101447979	1897	1897	1897	1897	0
38	20240620	192800	101447979	1897	1897	1897	1897	0
39	20240620	192700	101447979	1897	1897	1897	1897	0
40	20240620	192600	101447979	1897	1897	1897	1897	0
41	20240620	192500	101447979	1897	1897	1897	1897	0
42	20240620	192400	101447979	1897	1897	1897	1897	0
43	20240620	192300	101447979	1897	1897	1897	1897	0
44	20240620	192200	101447979	1897	1897	1897	1897	0
45	20240620	192100	101447979	1897	1897	1897	1897	0
46	20240620	192000	101447979	1897	1897	1897	1897	0
47	20240620	191900	101447979	1897	1897	1897	1897	0
48	20240620	191800	101447979	1897	1897	1897	1897	0
49	20240620	191700	101447979	1897	1897	1897	1897	0
50	20240620	191600	101447979	1897	1897	1897	1897	0
51	20240620	191500	101447979	1897	1897	1897	1897	0
52	20240620	191400	101447979	1897	1897	1897	1897	0
53	20240620	191300	101447979	1897	1897	1897	1897	0
54	20240620	191200	101447979	1897	1897	1897	1897	0
55	20240620	191100	101447979	1897	1897	1897	1897	0
56	20240620	191000	101447979	1897	1897	1897	1897	0
57	20240620	190900	101447979	1897	1897	1897	1897	0
58	20240620	190800	101447979	1897	1897	1897	1897	0
59	20240620	190700	101447979	1897	1897	1897	1897	0
60	20240620	190600	101447979	1897	1897	1897	1897	0
61	20240620	190500	101447979	1897	1897	1897	1897	0
62	20240620	190400	101447979	1897	1897	1897	1897	243
63	20240620	190300	101447979	1897	1897	1897	1897	0
64	20240620	190200	101447979	1897	1897	1897	1897	0
65	20240620	190100	101447979	1897	1897	1897	1897	0
66	20240620	190000	101447979	1897	1897	1897	1897	0
67	20240620	185900	101447979	1897	1897	1897	1897	0
68	20240620	185800	101447979	1897	1897	1897	1897	0
69	20240620	185700	101447979	1897	1897	1897	1897	0
70	20240620	185600	101447979	1897	1897	1897	1897	0
71	20240620	185500	101447979	1897	1897	1897	1897	0
72	20240620	185400	101447979	1897	1897	1897	1897	0
73	20240620	185300	101447979	1897	1897	1897	1897	0
74	20240620	185200	101447979	1897	1897	1897	1897	0
75	20240620	185100	101447979	1897	1897	1897	1897	0
76	20240620	185000	101447979	1897	1897	1897	1897	0
77	20240620	184900	101447979	1897	1897	1897	1897	0
78	20240620	184800	101447979	1897	1897	1897	1897	0
79	20240620	184700	101447979	1897	1897	1897	1897	0
80	20240620	184600	101447979	1897	1897	1897	1897	0
81	20240620	184500	101447979	1897	1897	1897	1897	0
82	20240620	184400	101447979	1897	1897	1897	1897	0
83	20240620	184300	101447979	1897	1897	1897	1897	0
84	20240620	184200	101447979	1897	1897	1897	1897	0
85	20240620	184100	101447979	1897	1897	1897	1897	0
86	20240620	184000	101447979	1897	1897	1897	1897	0
87	20240620	183900	101447979	1897	1897	1897	1897	0
88	20240620	183800	101447979	1897	1897	1897	1897	0
89	20240620	183700	101447979	1897	1897	1897	1897	0
90	20240620	183600	101447979	1897	1897	1897	1897	0
91	20240620	183500	101447979	1897	1897	1897	1897	0
92	20240620	183400	101447979	1897	1897	1897	1897	243
93	20240620	183300	101447979	1897	1897	1897	1897	0
94	20240620	183200	101447979	1897	1897	1897	1897	0
95	20240620	183100	101447979	1897	1897	1897	1897	0
96	20240620	183000	101447979	1897	1897	1897	1897	0
97	20240620	182900	101447979	1897	1897	1897	1897	0
98	20240620	182800	101447979	1897	1897	1897	1897	0
99	20240620	182700	101447979	1897	1897	1897	1897	0
100	20240620	182600	101447979	1897	1897	1897	1897	0
101	20240620	182500	101447979	1897	1897	1897	1897	0
102	20240620	182400	101447979	1897	1897	1897	1897	0
103	20240620	182300	101447979	1897	1897	1897	1897	0
104	20240620	182200	101447979	1897	1897	1897	1897	0
105	20240620	182100	101447979	1897	1897	1897	1897	0
106	20240620	182000	101447979	1897	1897	1897	1897	0
107	20240620	181900	101447979	1897	1897	1897	1897	0
108	20240620	181800	101447979	1897	1897	1897	1897	0
109	20240620	181700	101447979	1897	1897	1897	1897	0
110	20240620	181600	101447979	1897	1897	1897	1897	0
111	20240620	181500	101447979	1897	1897	1897	1897	0
112	20240620	181400	101447979	1897	1897	1897	1897	0
113	20240620	181300	101447979	1897	1897	1897	1897	0
114	20240620	181200	101447979	1897	1897	1897	1897	0
115	20240620	181100	101447979	1897	1897	1897	1897	0
116	20240620	181000	101447979	1897	1897	1897	1897	0
117	20240620	180900	101447979	1897	1897	1897	1897	0
118	20240620	180800	101447979	1897	1897	1897	1897	0
119	20240620	180700	101447979	1897	1897	1897	1897	0
120	20240620	180600	101447979	1897	1897	1897	1897	0
121	20240620	180500	101447979	1897	1897	1897	1897	0
122	20240620	180400	101447979	1897	1897	1897	1897	243
123	20240620	180300	101447979	1897	1897	1897	1897	0
124	20240620	180200	101447979	1897	1897	1897	1897	0
125	20240620	180100	101447979	1897	1897	1897	1897	0
126	20240620	180000	101447979	1897	1897	1897	1897	0
127	20240620	175900	101447979	1897	1897	1897	1897	0
128	20240620	175800	101447979	1897	1897	1897	1897	0
129	20240620	175700	101447979	1897	1897	1897	1897	0
130	20240620	175600	101447979	1897	1897	1897	1897	0
131	20240620	175500	101447979	1897	1897	1897	1897	0
132	20240620	175400	101447979	1897	1897	1897	1897	0
133	20240620	175300	101447979	1897	1897	1897	1897	0
134	20240620	175200	101447979	1897	1897	1897	1897	0
135	20240620	175100	101447979	1897	1897	1897	1897	0
136	20240620	175000	101447979	1897	1897	1897	1897	0
137	20240620	174900	101447979	1897	1897	1897	1897	0
138	20240620	174800	101447979	1897	1897	1897	1897	0
139	20240620	174700	101447979	1897	1897	1897	1897	0
140	20240620	174600	101447979	1897	1897	1897	1897	0
141	20240620	174500	101447979	1897	1897	1897	1897	0
142	20240620	174400	101447979	1897	1897	1897	1897	0
143	20240620	174300	101447979	1897	1897	1897	1897	0
144	20240620	174200	101447979	1897	1897	1897	1897	0
145	20240620	174100	101447979	1897	1897	1897	1897	0
146	20240620	174000	101447979	1897	1897	1897	1897	0
147	20240620	173900	101447979	1897	1897	1897	1897	0
148	20240620	173800	101447979	1897	1897	1897	1897	0
149	20240620	173700	101447979	1897	1897	1897	1897	0
150	20240620	173600	101447979	1897	1897	1897	1897	0
151	20240620	173500	101447979	1897	1897	1897	1897	0
152	20240620	173400	101447979	1897	1897	1897	1897	243
153	20240620	173300	101447979	1897	1897	1897	1897	0
154	20240620	173200	101447979	1897	1897	1897	1897	0
155	20240620	173100	101447979	1897	1897	1897	1897	0
156	20240620	173000	101447979	1897	1897	1897	1897	0
157	20240620	172900	101447979	1897	1897	1897	1897	0
158	20240620	172800	101447979	1897	1897	1897	1897	0
159	20240620	172700	101447979	1897	1897	1897	1897	0
160	20240620	172600	101447979	1897	1897	1897	1897	0
161	20240620	172500	101447979	1897	1897	1897	1897	0
162	20240620	172400	101447979	1897	1897	1897	1897	0
163	20240620	172300	101447979	1897	1897	1897	1897	0
164	20240620	172200	101447979	1897	1897	1897	1897	0
165	20240620	172100	101447979	1897	1897	1897	1897	0
166	20240620	172000	101447979	1897	1897	1897	1897	0
167	20240620	171900	101447979	1897	1897	1897	1897	0
168	20240620	171800	101447979	1897	1897	1897	1897	0
169	20240620	171700	101447979	1897	1897	1897	1897	0
170	20240620	171600	101447979	1897	1897	1897	1897	0
171	20240620	171500	101447979	1897	1897	1897	1897	0
172	20240620	171400	101447979	1897	1897	1897	1897	0
173	20240620	171300	101447979	1897	1897	1897	1897	0
174	20240620	171200	101447979	1897	1897	1897	1897	0
175	20240620	171100	101447979	1897	1897	1897	1897	0
176	20240620	171000	101447979	1897	1897	1897	1897	0
177	20240620	170900	101447979	1897	1897	1897	1897	0
178	20240620	170800	101447979	1897	1897	1897	1897	0
179	20240620	170700	101447979	1897	1897	1897	1897	0
180	20240620	170600	101447979	1897	1897	1897	1897	0
181	20240620	170500	101447979	1897	1897	1897	1897	0
182	20240620	170400	101447979	1897	1897	1897	1897	243
183	20240620	170300	101447979	1897	1897	1897	1897	0
184	20240620	170200	101447979	1897	1897	1897	1897	0
185	20240620	170100	101447979	1897	1897	1897	1897	0
186	20240620	170000	101447979	1897	1897	1897	1897	0
187	20240620	165900	101447979	1897	1897	1897	1897	0
188	20240620	165800	101447979	1897	1897	1897	1897	0
189	20240620	165700	101447979	1897	1897	1897	1897	0
190	20240620	165600	101447979	1897	1897	1897	1897	0
191	20240620	165500	101447979	1897	1897	1897	1897	0
192	20240620	165400	101447979	1897	1897	1897	1897	0
193	20240620	165300	101447979	1897	1897	1897	1897	0
194	20240620	165200	101447979	1897	1897	1897	1897	0
195	20240620	165100	101447979	1897	1897	1897	1897	0
196	20240620	165000	101447979	1897	1897	1897	1897	0
197	20240620	164900	101447979	1897	1897	1897	1897	0
198	20240620	164800	101447979	1897	1897	1897	1897	0
199	20240620	164700	101447979	1897	1897	1897	1897	0
200	20240620	164600	101447979	1897	1897	1897	1897	0
201	20240620	164500	101447979	1897	1897	1897	1897	0
202	20240620	164400	101447979	1897	1897	1897	1897	0
203	20240620	164300	101447979	1897	1897	1897	1897	0
204	20240620	164200	101447979	1897	1897	1897	1897	0
205	20240620	164100	101447979	1897	1897	1897	1897	0
206	20240620	164000	101447979	1897	1897	1897	1897	0
207	20240620	163900	101447979	1897	1897	1897	1897	0
208	20240620	163800	101447979	1897	1897	1897	1897	0
209	20240620	163700	101447979	1897	1897	1897	1897	0
210	20240620	163600	101447979	1897	1897	1897	1897	0
211	20240620	163500	101447979	1897	1897	1897	1897	0
212	20240620	163400	101447979	1897	1897	1897	1897	243
213	20240620	163300	101447979	1897	1897	1897	1897	0
214	20240620	163200	101447979	1897	1897	1897	1897	0
215	20240620	163100	101447979	1897	1897	1897	1897	0
216	20240620	163000	101447979	1897	1897	1897	1897	0
217	20240620	162900	101447979	1897	1897	1897	1897	0
218	20240620	162800	101447979	1897	1897	1897	1897	0
219	20240620	162700	101447979	1897	1897	1897	1897	0
220	20240620	162600	101447979	1897	1897	1897	1897	0
221	20240620	162500	101447979	1897	1897	1897	1897	0
222	20240620	162400	101447979	1897	1897	1897	1897	0
223	20240620	162300	101447979	1897	1897	1897	1897	0
224	20240620	162200	101447979	1897	1897	1897	1897	0
225	20240620	162100	101447979	1897	1897	1897	1897	0
226	20240620	162000	101447979	1897	1897	1897	1897	0
227	20240620	161900	101447979	1897	1897	1897	1897	0
228	20240620	161800	101447979	1897	1897	1897	1897	0
229	20240620	161700	101447979	1897	1897	1897	1897	0
230	20240620	161600	101447979	1897	1897	1897	1897	0
231	20240620	161500	101447979	1897	1897	1897	1897	0
232	20240620	161400	101447979	1897	1897	1897	1897	0
233	20240620	161300	101447979	1897	1897	1897	1897	0
234	20240620	161200	101447979	1897	1897	1897	1897	0
235	20240620	161100	101447979	1897	1897	1897	1897	0
236	20240620	161000	101447979	1897	1897	1897	1897	0
237	20240620	160900	101447979	1897	1897	1897	1897	0
238	20240620	160800	101447979	1897	1897	1897	1897	0
239	20240620	160700	101447979	1897	1897	1897	1897	0
240	20240620	160600	101447979	1897	1897	1897	1897	0
241	20240620	160500	101447979	1897	1897	1897	1897	0
242	20240620	160400	101447979	1897	1897	1897	1897	243
243	20240620	160300	101447979	1897	1897	1897	1897	0
244	20240620	160200	101447979	1897	1897	1897	1897	0
245	20240620	160100	101447979	1897	1897	1897	1897	0
246	20240620	160000	101447979	1897	1897	1897	1897	0
247	20240620	155900	101447979	1897	1897	1897	1897	0
248	20240620	155800	101447979	1897	1897	1897	1897	0
249	20240620	155700	101447979	1897	1897	1897	1897	0
250	20240620	155600	101447979	1897	1897	1897	1897	0
251	20240620	155500	101447979	1897	1897	1897	1897	0
252	20240620	155400	101447979	1897	1897	1897	1897	0
253	20240620	155300	101447979	1897	1897	1897	1897	0
254	20240620	155200	101447979	1897	1897	1897	1897	0
255	20240620	155100	101447979	1897	1897	1897	1897	0
256	20240620	155000	101447979	1897	1897	1897	1897	0
257	20240620	154900	101447979	1897	1897	1897	1897	0
258	20240620	154800	101447979	1897	1897	1897	1897	0
259	20240620	154700	101447979	1897	1897	1897	1897	0
260	20240620	154600	101447979	1897	1897	1897	1897	0
261	20240620	154500	101447979	1897	1897	1897	1897	0
262	20240620	154400	101447979	1897	1897	1897	1897	0
263	20240620	154300	101447979	1897	1897	1897	1897	0
264	20240620	154200	101447979	1897	1897	1897	1897	0
265	20240620	154100	101447979	1897	1897	1897	1897	0
266	20240620	154000	101447979	1897	1897	1897	1897	0
267	20240620	153900	101447979	1897	1897	1897	1897	0
268	20240620	153800	101447979	1897	1897	1897	1897	0
269	20240620	153700	101447979	1897	1897	1897	1897	0
270	20240620	153600	101447979	1897	1897	1897	1897	0
271	20240620	153500	101447979	1897	1897	1897	1897	0
272	20240620	153400	101447979	1897	1897	1897	1897	243
273	20240620	153300	101447979	1897	1897	1897	1897	0
274	20240620	153200	101447979	1897	1897	1897	1897	0
275	20240620	153100	101447979	1897	1897	1897	1897	0
276	20240620	153000	101447979	1897	1897	1897	1897	243
277	20240620	152900	100987008	1904	1904	1904	1904	0
278	20240620	152800	100987008	1904	1904	1904	1904	0
279	20240620	152700	100987008	1904	1904	1904	1904	0
280	20240620	152600	100987008	1904	1904	1904	1904	0
281	20240620	152500	100987008	1904	1904	1904	1904	0
282	20240620	152400	100987008	1904	1904	1904	1904	0
283	20240620	152300	100987008	1904	1904	1904	1904	0
284	20240620	152200	100987008	1904	1904	1904	1904	0
285	20240620	152100	100987008	1904	1904	1904	1904	0
286	20240620	152000	100987008	1904	1904	1904	1904	0
287	20240620	151900	100987008	1904	1904	1904	1904	0
288	20240620	151800	100987008	1904	1904	1904	1904	0
289	20240620	151700	100987008	1904	1904	1904	1904	20
290	20240620	151600	100948928	1905	1905	1905	1905	0
291	20240620	151500	100948928	1905	1905	1905	1905	0
292	20240620	151400	100948928	1905	1905	1905	1905	0
293	20240620	151300	100948928	1905	1905	1905	1905	0
294	20240620	151200	100948928	1905	1905	1905	1905	0
295	20240620	151100	100948928	1905	1905	1905	1905	0
296	20240620	151000	100948928	1905	1905	1905	1905	0
297	20240620	150900	100948928	1905	1905	1905	1905	0
298	20240620	150800	100948928	1905	1905	1905	1905	0
299	20240620	150700	100948928	1905	1905	1905	1905	0
300	20240620	150600	100948928	1905	1905	1905	1905	0
301	20240620	150500	100948928	1905	1905	1905	1905	1
302	20240620	150400	100947023	1898	1898	1898	1898	0
303	20240620	150300	100947023	1898	1898	1898	1898	0
304	20240620	150200	100947023	1898	1898	1898	1898	0
305	20240620	150100	100947023	1898	1898	1898	1898	0
306	20240620	150000	100947023	1898	1898	1898	1898	0
307	20240620	145900	100947023	1898	1898	1898	1898	0
308	20240620	145800	100947023	1898	1898	1898	1898	410
309	20240620	145700	100168843	1898	1898	1898	1898	0
310	20240620	145600	100168843	1898	1898	1898	1898	0
311	20240620	145500	100168843	1898	1898	1898	1898	0
312	20240620	145400	100168843	1898	1898	1898	1898	0
313	20240620	145300	100168843	1898	1898	1898	1898	0
314	20240620	145200	100168843	1898	1898	1898	1898	0
315	20240620	145100	100168843	1898	1898	1898	1898	72
316	20240620	145000	100032187	1898	1899	1899	1898	94
317	20240620	144900	99853699	1900	1900	1900	1900	0
318	20240620	144800	99853699	1900	1900	1900	1900	0
319	20240620	144700	99853699	1900	1900	1900	1900	10
320	20240620	144600	99834699	1900	1900	1900	1900	0
321	20240620	144500	99834699	1900	1900	1900	1900	0
322	20240620	144400	99834699	1900	1900	1900	1900	14
323	20240620	144300	99808099	1899	1899	1899	1899	175
324	20240620	144200	99475774	1899	1899	1899	1899	0
325	20240620	144100	99475774	1899	1899	1899	1899	0
326	20240620	144000	99475774	1899	1899	1899	1899	14
327	20240620	143900	99449188	1900	1900	1900	1900	0
328	20240620	143800	99449188	1900	1900	1900	1900	0
329	20240620	143700	99449188	1900	1900	1900	1900	0
330	20240620	143600	99449188	1900	1900	1900	1900	0
331	20240620	143500	99449188	1900	1900	1900	1900	91
332	20240620	143400	99276288	1901	1901	1901	1901	0
333	20240620	143300	99276288	1901	1901	1901	1901	0
334	20240620	143200	99276288	1901	1901	1901	1901	0
335	20240620	143100	99276288	1901	1909	1909	1901	398
336	20240620	143000	98518104	1910	1919	1919	1910	585
337	20240620	142900	97398659	1920	1920	1920	1920	0
338	20240620	142800	97398659	1920	1921	1921	1920	2
339	20240620	142700	97394818	1922	1922	1922	1922	1
340	20240620	142600	97392896	1923	1924	1924	1923	2
341	20240620	142500	97389049	1925	1925	1925	1925	0
342	20240620	142400	97389049	1925	1925	1925	1925	0
343	20240620	142300	97389049	1925	1925	1925	1925	1
344	20240620	142200	97387124	1926	1926	1926	1926	0
345	20240620	142100	97387124	1926	1926	1926	1926	1
346	20240620	142000	97385198	1927	1927	1927	1927	1
347	20240620	141900	97383271	1928	1928	1928	1928	1
348	20240620	141800	97381343	1929	1929	1929	1929	0
349	20240620	141700	97381343	1929	1929	1929	1929	0
350	20240620	141600	97381343	1929	1929	1929	1929	1
351	20240620	141500	97379414	1930	1930	1930	1930	1
352	20240620	141400	97377484	1931	1931	1931	1931	0
353	20240620	141300	97377484	1931	1931	1931	1931	0
354	20240620	141200	97377484	1931	1931	1931	1931	0
355	20240620	141100	97377484	1931	1931	1931	1931	1
356	20240620	141000	97375553	1933	1933	1933	1933	0
357	20240620	140900	97375553	1933	1933	1933	1933	0
358	20240620	140800	97375553	1933	1927	1933	1927	11999
359	20240620	140700	74193407	1928	1921	1928	1921	378
360	20240620	140600	73465948	1921	1916	1921	1916	1210
361	20240620	140500	71146309	1916	1910	1916	1910	255
362	20240620	140400	70658911	1909	1908	1909	1908	40
363	20240620	140300	70582571	1907	1905	1907	1905	943
364	20240620	140200	68785596	1903	1903	1903	1903	0
365	20240620	140100	68785596	1903	1903	1903	1903	0
366	20240620	140000	68785596	1903	1903	1903	1903	73
367	20240620	135900	68646677	1903	1903	1903	1903	134
368	20240620	135800	68391675	1903	1903	1903	1903	146
369	20240620	135700	68113837	1903	1903	1905	1903	447
370	20240620	135600	67263143	1903	1903	1903	1903	0
371	20240620	135500	67263143	1903	1899	1903	1899	592
372	20240620	135400	66136947	1899	1899	1899	1899	0
373	20240620	135300	66136947	1899	1899	1899	1899	0
374	20240620	135200	66136947	1899	1902	1902	1899	357
375	20240620	135100	65458998	1903	1904	1904	1903	988
376	20240620	135000	63577847	1903	1895	1903	1895	1953
377	20240620	134900	59867434	1894	1894	1894	1894	70
378	20240620	134800	59734854	1890	1890	1890	1890	686
379	20240620	134700	58438314	1887	1887	1887	1887	0
380	20240620	134600	58438314	1887	1887	1887	1887	0
381	20240620	134500	58438314	1887	1887	1887	1887	0
382	20240620	134400	58438314	1887	1887	1887	1887	0
383	20240620	134300	58438314	1887	1887	1887	1887	0
384	20240620	134200	58438314	1887	1887	1887	1887	0
385	20240620	134100	58438314	1887	1887	1887	1887	37
386	20240620	134000	58368495	1887	1887	1887	1887	36
387	20240620	133900	58300563	1886	1886	1886	1886	0
388	20240620	133800	58300563	1886	1886	1886	1886	0
389	20240620	133700	58300563	1886	1886	1886	1886	0
390	20240620	133600	58300563	1886	1886	1886	1886	0
391	20240620	133500	58300563	1886	1886	1886	1886	95
392	20240620	133400	58121393	1886	1886	1886	1886	0
393	20240620	133300	58121393	1886	1886	1886	1886	0
394	20240620	133200	58121393	1886	1886	1886	1886	0
395	20240620	133100	58121393	1886	1886	1886	1886	0
396	20240620	133000	58121393	1886	1886	1886	1886	0
397	20240620	132900	58121393	1886	1886	1886	1886	0
398	20240620	132800	58121393	1886	1886	1886	1886	0
399	20240620	132700	58121393	1886	1886	1886	1886	0
400	20240620	132600	58121393	1886	1886	1886	1886	0
401	20240620	132500	58121393	1886	1886	1886	1886	0
402	20240620	132400	58121393	1886	1886	1886	1886	0
403	20240620	132300	58121393	1886	1886	1886	1886	0
404	20240620	132200	58121393	1886	1886	1886	1886	0
405	20240620	132100	58121393	1886	1886	1886	1886	26
406	20240620	132000	58072357	1886	1886	1886	1886	47
407	20240620	131900	57983715	1886	1886	1886	1886	0
408	20240620	131800	57983715	1886	1886	1886	1886	0
409	20240620	131700	57983715	1886	1886	1886	1886	0
410	20240620	131600	57983715	1886	1886	1886	1886	0
411	20240620	131500	57983715	1886	1886	1886	1886	95
412	20240620	131400	57804545	1886	1886	1886	1886	0
413	20240620	131300	57804545	1886	1886	1886	1886	0
414	20240620	131200	57804545	1886	1886	1886	1886	0
415	20240620	131100	57804545	1886	1886	1886	1886	0
416	20240620	131000	57804545	1886	1886	1886	1886	0
417	20240620	130900	57804545	1886	1886	1886	1886	0
418	20240620	130800	57804545	1886	1886	1886	1886	14
419	20240620	130700	57778141	1891	1891	1891	1891	0
420	20240620	130600	57778141	1891	1891	1891	1891	0
421	20240620	130500	57778141	1891	1891	1891	1891	0
422	20240620	130400	57778141	1891	1891	1891	1891	0
423	20240620	130300	57778141	1891	1891	1891	1891	0
424	20240620	130200	57778141	1891	1892	1892	1891	6
425	20240620	130100	57766790	1892	1892	1892	1892	0
426	20240620	130000	57766790	1892	1893	1893	1892	87
427	20240620	125900	57602105	1894	1894	1894	1894	0
428	20240620	125800	57602105	1894	1894	1894	1894	0
429	20240620	125700	57602105	1894	1894	1894	1894	0
430	20240620	125600	57602105	1894	1894	1894	1894	0
431	20240620	125500	57602105	1894	1894	1894	1894	25
432	20240620	125400	57554755	1894	1894	1894	1894	0
433	20240620	125300	57554755	1894	1894	1894	1894	5
434	20240620	125200	57545285	1893	1893	1893	1893	0
435	20240620	125100	57545285	1893	1893	1893	1893	0
436	20240620	125000	57545285	1893	1894	1894	1893	40
437	20240620	124900	57469545	1895	1895	1895	1895	0
438	20240620	124800	57469545	1895	1895	1895	1895	0
439	20240620	124700	57469545	1895	1895	1895	1895	0
440	20240620	124600	57469545	1895	1895	1895	1895	0
441	20240620	124500	57469545	1895	1895	1895	1895	1
442	20240620	124400	57467650	1884	1884	1884	1884	0
443	20240620	124300	57467650	1884	1884	1884	1884	0
444	20240620	124200	57467650	1884	1884	1884	1884	0
445	20240620	124100	57467650	1884	1884	1884	1884	50
446	20240620	124000	57373450	1884	1884	1884	1884	73
447	20240620	123900	57235918	1895	1895	1895	1895	11
448	20240620	123800	57215073	1884	1884	1884	1884	0
449	20240620	123700	57215073	1884	1884	1884	1884	0
450	20240620	123600	57215073	1884	1884	1884	1884	0
451	20240620	123500	57215073	1884	1884	1884	1884	95
452	20240620	123400	57036093	1895	1895	1895	1895	0
453	20240620	123300	57036093	1895	1895	1895	1895	0
454	20240620	123200	57036093	1895	1895	1895	1895	0
455	20240620	123100	57036093	1895	1894	1895	1894	75
456	20240620	123000	56894032	1884	1884	1884	1884	0
457	20240620	122900	56894032	1884	1884	1884	1884	0
458	20240620	122800	56894032	1884	1884	1884	1884	0
459	20240620	122700	56894032	1884	1884	1884	1884	0
460	20240620	122600	56894032	1884	1884	1884	1884	0
461	20240620	122500	56894032	1884	1884	1884	1884	0
462	20240620	122400	56894032	1884	1884	1884	1884	0
463	20240620	122300	56894032	1884	1884	1884	1884	0
464	20240620	122200	56894032	1884	1884	1884	1884	0
465	20240620	122100	56894032	1884	1884	1884	1884	0
466	20240620	122000	56894032	1884	1884	1884	1884	73
467	20240620	121900	56756500	1885	1885	1885	1885	0
468	20240620	121800	56756500	1885	1885	1885	1885	0
469	20240620	121700	56756500	1885	1885	1885	1885	0
470	20240620	121600	56756500	1885	1885	1885	1885	0
471	20240620	121500	56756500	1885	1885	1885	1885	95
472	20240620	121400	56577425	1895	1895	1895	1895	0
473	20240620	121300	56577425	1895	1895	1895	1895	0
474	20240620	121200	56577425	1895	1895	1895	1895	0
475	20240620	121100	56577425	1895	1895	1895	1895	0
476	20240620	121000	56577425	1895	1895	1895	1895	0
477	20240620	120900	56577425	1895	1895	1895	1895	0
478	20240620	120800	56577425	1895	1895	1895	1895	132
479	20240620	120700	56327285	1895	1895	1895	1895	0
480	20240620	120600	56327285	1895	1895	1895	1895	0
481	20240620	120500	56327285	1895	1895	1895	1895	0
482	20240620	120400	56327285	1895	1895	1895	1895	0
483	20240620	120300	56327285	1895	1895	1895	1895	0
484	20240620	120200	56327285	1895	1886	1895	1886	133
485	20240620	120100	56075646	1885	1885	1885	1885	0
486	20240620	120000	56075646	1885	1886	1886	1885	44
487	20240620	115900	55992677	1887	1887	1887	1887	0
488	20240620	115800	55992677	1887	1887	1887	1887	0
489	20240620	115700	55992677	1887	1887	1887	1887	92
490	20240620	115600	55819073	1887	1887	1887	1887	0
491	20240620	115500	55819073	1887	1887	1887	1887	3
492	20240620	115400	55813412	1887	1887	1887	1887	0
493	20240620	115300	55813412	1887	1887	1887	1887	19
494	20240620	115200	55777559	1887	1887	1887	1887	50
495	20240620	115100	55683209	1887	1887	1887	1887	0
496	20240620	115000	55683209	1887	1887	1887	1887	0
497	20240620	114900	55683209	1887	1887	1887	1887	0
498	20240620	114800	55683209	1887	1887	1887	1887	0
499	20240620	114700	55683209	1887	1887	1887	1887	0
500	20240620	114600	55683209	1887	1887	1887	1887	0
501	20240620	114500	55683209	1887	1887	1887	1887	0
502	20240620	114400	55683209	1887	1887	1887	1887	2
503	20240620	114300	55679435	1887	1887	1887	1887	0
504	20240620	114200	55679435	1887	1887	1887	1887	0
505	20240620	114100	55679435	1887	1887	1887	1887	0
506	20240620	114000	55679435	1887	1887	1887	1887	2
507	20240620	113900	55675661	1888	1888	1888	1888	17
508	20240620	113800	55643565	1888	1888	1888	1888	10
509	20240620	113700	55624685	1888	1888	1888	1888	1
510	20240620	113600	55622797	1888	1888	1888	1888	0
511	20240620	113500	55622797	1888	1888	1888	1888	67
512	20240620	113400	55496301	1895	1895	1895	1895	0
513	20240620	113300	55496301	1895	1895	1895	1895	0
514	20240620	113200	55496301	1895	1895	1895	1895	0
515	20240620	113100	55496301	1895	1895	1895	1895	40
516	20240620	113000	55420501	1895	1895	1895	1895	0
517	20240620	112900	55420501	1895	1895	1895	1895	200
518	20240620	112800	55041501	1895	1895	1895	1895	0
519	20240620	112700	55041501	1895	1895	1895	1895	0
520	20240620	112600	55041501	1895	1895	1895	1895	0
521	20240620	112500	55041501	1895	1895	1895	1884	357
522	20240620	112400	54364997	1895	1895	1895	1895	40
523	20240620	112300	54289197	1895	1895	1895	1895	555
524	20240620	112200	53237472	1884	1892	1892	1884	10
525	20240620	112100	53218596	1897	1896	1897	1896	300
526	20240620	112000	52649731	1896	1884	1896	1884	594
527	20240620	111900	51525265	1896	1896	1896	1896	0
528	20240620	111800	51525265	1896	1896	1896	1896	0
529	20240620	111700	51525265	1896	1896	1896	1896	29
530	20240620	111600	51470281	1896	1887	1896	1885	545
531	20240620	111500	50441816	1888	1888	1888	1888	95
532	20240620	111400	50262456	1892	1888	1892	1886	201
533	20240620	111300	49883272	1888	1886	1888	1886	624
534	20240620	111200	48705833	1886	1886	1886	1886	350
535	20240620	111100	48045733	1883	1883	1883	1883	0
536	20240620	111000	48045733	1883	1883	1883	1883	0
537	20240620	110900	48045733	1883	1883	1883	1883	335
538	20240620	110800	47414928	1883	1883	1883	1883	0
539	20240620	110700	47414928	1883	1883	1883	1883	0
540	20240620	110600	47414928	1883	1883	1883	1883	0
541	20240620	110500	47414928	1883	1883	1883	1883	385
542	20240620	110400	46689973	1883	1883	1883	1883	2
543	20240620	110300	46686207	1883	1881	1883	1881	330
544	20240620	110200	46064945	1882	1882	1882	1882	300
545	20240620	110100	45500345	1883	1883	1883	1883	1
546	20240620	110000	45498462	1869	1869	1869	1869	428
547	20240620	105900	44698530	1868	1870	1870	1868	1552
548	20240620	105800	41799291	1868	1868	1868	1868	0
549	20240620	105700	41799291	1868	1873	1873	1868	2535
550	20240620	105600	37062510	1887	1887	1887	1887	50
551	20240620	105500	36968160	1887	1873	1887	1873	96
552	20240620	105400	36788338	1888	1888	1888	1888	0
553	20240620	105300	36788338	1888	1888	1888	1888	4
554	20240620	105200	36780786	1870	1877	1878	1870	8830
555	20240620	105100	20259544	1876	1899	1899	1876	851
556	20240620	105000	18661125	1879	1900	1900	1879	31
557	20240620	104900	18602840	1903	1903	1903	1903	1
558	20240620	104800	18600937	1870	1883	1883	1870	2751
559	20240620	104700	13452359	1904	1891	1904	1880	758
560	20240620	104600	12019329	1903	1896	1903	1891	1510
561	20240620	104500	9158947	1896	1898	1898	1896	555
562	20240620	104400	8106245	1898	1905	1906	1898	172
563	20240620	104300	7778698	1900	1905	1905	1900	60
564	20240620	104200	7664576	1905	1910	1910	1905	1099
565	20240620	104100	5569544	1910	1910	1910	1910	0
566	20240620	104000	5569544	1910	1910	1910	1910	74
567	20240620	103900	5428204	1911	1911	1911	1911	0
568	20240620	103800	5428204	1911	1911	1911	1911	94
569	20240620	103700	5248570	1911	1911	1911	1911	0
570	20240620	103600	5248570	1911	1911	1911	1911	0
571	20240620	103500	5248570	1911	1911	1911	1911	1
572	20240620	103400	5246659	1911	1911	1911	1911	0
573	20240620	103300	5246659	1911	1911	1911	1911	0
574	20240620	103200	5246659	1911	1911	1911	1911	0
575	20240620	103100	5246659	1911	1911	1911	1911	0
576	20240620	103000	5246659	1911	1911	1911	1911	0
577	20240620	102900	5246659	1911	1911	1911	1911	0
578	20240620	102800	5246659	1911	1911	1911	1911	0
579	20240620	102700	5246659	1911	1911	1911	1911	0
580	20240620	102600	5246659	1911	1911	1911	1911	0
581	20240620	102500	5246659	1911	1911	1911	1911	0
582	20240620	102400	5246659	1911	1911	1911	1911	0
583	20240620	102300	5246659	1911	1911	1911	1911	0
584	20240620	102200	5246659	1911	1911	1911	1911	0
585	20240620	102100	5246659	1911	1911	1911	1911	72
586	20240620	102000	5109067	1911	1911	1911	1911	2
587	20240620	101900	5105245	1915	1915	1915	1915	0
588	20240620	101800	5105245	1915	1915	1915	1915	0
589	20240620	101700	5105245	1915	1915	1915	1915	1
590	20240620	101600	5103330	1910	1910	1910	1910	0
591	20240620	101500	5103330	1910	1910	1910	1910	95
592	20240620	101400	4921880	1910	1910	1910	1910	0
593	20240620	101300	4921880	1910	1912	1915	1910	800
594	20240620	101200	3392471	1912	1912	1912	1912	0
595	20240620	101100	3392471	1912	1912	1912	1912	13
596	20240620	101000	3367615	1912	1912	1912	1912	0
597	20240620	100900	3367615	1912	1912	1912	1912	1
598	20240620	100800	3365703	1912	1912	1912	1912	0
599	20240620	100700	3365703	1912	1912	1912	1912	0
600	20240620	100600	3365703	1912	1912	1912	1912	0
601	20240620	100500	3365703	1912	1912	1912	1912	0
602	20240620	100400	3365703	1912	1912	1912	1912	15
603	20240620	100300	3337023	1911	1911	1911	1911	0
604	20240620	100200	3337023	1911	1911	1911	1911	0
605	20240620	100100	3337023	1911	1911	1911	1911	1
606	20240620	100000	3335112	1912	1912	1912	1912	27
607	20240620	095900	3283488	1916	1916	1916	1916	3
608	20240620	095800	3277740	1916	1916	1916	1916	1
609	20240620	095700	3275824	1916	1913	1916	1913	23
610	20240620	095600	3231822	1913	1913	1913	1913	88
611	20240620	095500	3063478	1913	1913	1913	1913	8
612	20240620	095400	3048174	1916	1916	1916	1916	0
613	20240620	095300	3048174	1916	1916	1916	1916	0
614	20240620	095200	3048174	1916	1916	1916	1916	0
615	20240620	095100	3048174	1916	1916	1916	1916	0
616	20240620	095000	3048174	1916	1916	1916	1916	0
617	20240620	094900	3048174	1916	1916	1916	1916	0
618	20240620	094800	3048174	1916	1916	1916	1916	5
619	20240620	094700	3038594	1913	1913	1913	1913	0
620	20240620	094600	3038594	1913	1913	1913	1913	0
621	20240620	094500	3038594	1913	1913	1913	1913	0
622	20240620	094400	3038594	1913	1913	1913	1913	0
623	20240620	094300	3038594	1913	1915	1915	1913	100
624	20240620	094200	2847281	1916	1916	1916	1916	0
625	20240620	094100	2847281	1916	1916	1916	1916	0
626	20240620	094000	2847281	1916	1916	1916	1916	1
627	20240620	093900	2845365	1917	1917	1917	1917	0
628	20240620	093800	2845365	1917	1917	1917	1917	0
629	20240620	093700	2845365	1917	1917	1917	1917	0
630	20240620	093600	2845365	1917	1917	1917	1917	0
631	20240620	093500	2845365	1917	1917	1917	1917	1
632	20240620	093400	2843448	1918	1918	1918	1918	0
633	20240620	093300	2843448	1918	1918	1918	1918	0
634	20240620	093200	2843448	1918	1918	1918	1918	0
635	20240620	093100	2843448	1918	1918	1918	1918	0
636	20240620	093000	2843448	1918	1918	1918	1918	0
637	20240620	092900	2843448	1918	1918	1918	1918	0
638	20240620	092800	2843448	1918	1918	1918	1918	0
639	20240620	092700	2843448	1918	1918	1918	1918	0
640	20240620	092600	2843448	1918	1918	1918	1918	0
641	20240620	092500	2843448	1918	1918	1918	1918	0
642	20240620	092400	2843448	1918	1918	1918	1918	0
643	20240620	092300	2843448	1918	1918	1918	1918	3
644	20240620	092200	2837694	1918	1918	1918	1918	0
645	20240620	092100	2837694	1918	1918	1918	1918	0
646	20240620	092000	2837694	1918	1918	1918	1918	1
647	20240620	091900	2835776	1921	1921	1921	1921	1
648	20240620	091800	2833855	1919	1920	1920	1919	11
649	20240620	091700	2812736	1920	1920	1920	1920	1
650	20240620	091600	2810816	1921	1921	1921	1921	0
651	20240620	091500	2810816	1921	1921	1921	1921	2
652	20240620	091400	2806974	1921	1921	1921	1921	0
653	20240620	091300	2806974	1921	1910	1921	1910	1253
654	20240620	091200	413564	1910	1910	1910	1910	0
655	20240620	091100	413564	1910	1910	1910	1910	0
656	20240620	091000	413564	1910	1910	1910	1910	0
657	20240620	090900	413564	1910	1910	1910	1910	0
658	20240620	090800	413564	1910	1910	1910	1910	0
659	20240620	090700	413564	1910	1910	1910	1910	0
660	20240620	090600	413564	1910	1910	1910	1910	0
661	20240620	090500	413564	1910	1910	1910	1910	0
662	20240620	090400	413564	1910	1910	1910	1910	1
663	20240620	090300	411654	1910	1910	1910	1910	0
664	20240620	090200	411654	1910	1910	1910	1910	0
665	20240620	090100	411654	1910	1910	1910	1910	0
666	20240620	090000	411654	1910	1906	1910	1906	106