KissMeData/131100/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	194600	105997592	1850	1850	1850	1850	4699
3	20240614	194500	105997592	1850	1850	1850	1850	0
4	20240614	194400	105997592	1850	1850	1850	1850	0
5	20240614	194300	105997592	1850	1850	1850	1850	0
6	20240614	194200	105997592	1850	1850	1850	1850	0
7	20240614	194100	105997592	1850	1850	1850	1850	0
8	20240614	194000	105997592	1850	1850	1850	1850	0
9	20240614	193900	105997592	1850	1850	1850	1850	0
10	20240614	193800	105997592	1850	1850	1850	1850	0
11	20240614	193700	105997592	1850	1850	1850	1850	0
12	20240614	193600	105997592	1850	1850	1850	1850	0
13	20240614	193500	105997592	1850	1850	1850	1850	0
14	20240614	193400	105997592	1850	1850	1850	1850	0
15	20240614	193300	105997592	1850	1850	1850	1850	0
16	20240614	193200	105997592	1850	1850	1850	1850	0
17	20240614	193100	105997592	1850	1850	1850	1850	0
18	20240614	193000	105997592	1850	1850	1850	1850	0
19	20240614	192900	105997592	1850	1850	1850	1850	0
20	20240614	192800	105997592	1850	1850	1850	1850	0
21	20240614	192700	105997592	1850	1850	1850	1850	0
22	20240614	192600	105997592	1850	1850	1850	1850	0
23	20240614	192500	105997592	1850	1850	1850	1850	0
24	20240614	192400	105997592	1850	1850	1850	1850	0
25	20240614	192300	105997592	1850	1850	1850	1850	0
26	20240614	192200	105997592	1850	1850	1850	1850	0
27	20240614	192100	105997592	1850	1850	1850	1850	0
28	20240614	192000	105997592	1850	1850	1850	1850	0
29	20240614	191900	105997592	1850	1850	1850	1850	0
30	20240614	191800	105997592	1850	1850	1850	1850	0
31	20240614	191700	105997592	1850	1850	1850	1850	0
32	20240614	191600	105997592	1850	1850	1850	1850	4699
33	20240614	191500	105997592	1850	1850	1850	1850	0
34	20240614	191400	105997592	1850	1850	1850	1850	0
35	20240614	191300	105997592	1850	1850	1850	1850	0
36	20240614	191200	105997592	1850	1850	1850	1850	0
37	20240614	191100	105997592	1850	1850	1850	1850	0
38	20240614	191000	105997592	1850	1850	1850	1850	0
39	20240614	190900	105997592	1850	1850	1850	1850	0
40	20240614	190800	105997592	1850	1850	1850	1850	0
41	20240614	190700	105997592	1850	1850	1850	1850	0
42	20240614	190600	105997592	1850	1850	1850	1850	0
43	20240614	190500	105997592	1850	1850	1850	1850	0
44	20240614	190400	105997592	1850	1850	1850	1850	0
45	20240614	190300	105997592	1850	1850	1850	1850	0
46	20240614	190200	105997592	1850	1850	1850	1850	0
47	20240614	190100	105997592	1850	1850	1850	1850	0
48	20240614	190000	105997592	1850	1850	1850	1850	0
49	20240614	185900	105997592	1850	1850	1850	1850	0
50	20240614	185800	105997592	1850	1850	1850	1850	0
51	20240614	185700	105997592	1850	1850	1850	1850	0
52	20240614	185600	105997592	1850	1850	1850	1850	0
53	20240614	185500	105997592	1850	1850	1850	1850	0
54	20240614	185400	105997592	1850	1850	1850	1850	0
55	20240614	185300	105997592	1850	1850	1850	1850	0
56	20240614	185200	105997592	1850	1850	1850	1850	0
57	20240614	185100	105997592	1850	1850	1850	1850	0
58	20240614	185000	105997592	1850	1850	1850	1850	0
59	20240614	184900	105997592	1850	1850	1850	1850	0
60	20240614	184800	105997592	1850	1850	1850	1850	0
61	20240614	184700	105997592	1850	1850	1850	1850	0
62	20240614	184600	105997592	1850	1850	1850	1850	4699
63	20240614	184500	105997592	1850	1850	1850	1850	0
64	20240614	184400	105997592	1850	1850	1850	1850	0
65	20240614	184300	105997592	1850	1850	1850	1850	0
66	20240614	184200	105997592	1850	1850	1850	1850	0
67	20240614	184100	105997592	1850	1850	1850	1850	0
68	20240614	184000	105997592	1850	1850	1850	1850	0
69	20240614	183900	105997592	1850	1850	1850	1850	0
70	20240614	183800	105997592	1850	1850	1850	1850	0
71	20240614	183700	105997592	1850	1850	1850	1850	0
72	20240614	183600	105997592	1850	1850	1850	1850	0
73	20240614	183500	105997592	1850	1850	1850	1850	0
74	20240614	183400	105997592	1850	1850	1850	1850	0
75	20240614	183300	105997592	1850	1850	1850	1850	0
76	20240614	183200	105997592	1850	1850	1850	1850	0
77	20240614	183100	105997592	1850	1850	1850	1850	0
78	20240614	183000	105997592	1850	1850	1850	1850	0
79	20240614	182900	105997592	1850	1850	1850	1850	0
80	20240614	182800	105997592	1850	1850	1850	1850	0
81	20240614	182700	105997592	1850	1850	1850	1850	0
82	20240614	182600	105997592	1850	1850	1850	1850	0
83	20240614	182500	105997592	1850	1850	1850	1850	0
84	20240614	182400	105997592	1850	1850	1850	1850	0
85	20240614	182300	105997592	1850	1850	1850	1850	0
86	20240614	182200	105997592	1850	1850	1850	1850	0
87	20240614	182100	105997592	1850	1850	1850	1850	0
88	20240614	182000	105997592	1850	1850	1850	1850	0
89	20240614	181900	105997592	1850	1850	1850	1850	0
90	20240614	181800	105997592	1850	1850	1850	1850	0
91	20240614	181700	105997592	1850	1850	1850	1850	0
92	20240614	181600	105997592	1850	1850	1850	1850	4699
93	20240614	181500	105997592	1850	1850	1850	1850	0
94	20240614	181400	105997592	1850	1850	1850	1850	0
95	20240614	181300	105997592	1850	1850	1850	1850	0
96	20240614	181200	105997592	1850	1850	1850	1850	0
97	20240614	181100	105997592	1850	1850	1850	1850	0
98	20240614	181000	105997592	1850	1850	1850	1850	0
99	20240614	180900	105997592	1850	1850	1850	1850	0
100	20240614	180800	105997592	1850	1850	1850	1850	0
101	20240614	180700	105997592	1850	1850	1850	1850	0
102	20240614	180600	105997592	1850	1850	1850	1850	0
103	20240614	180500	105997592	1850	1850	1850	1850	0
104	20240614	180400	105997592	1850	1850	1850	1850	0
105	20240614	180300	105997592	1850	1850	1850	1850	0
106	20240614	180200	105997592	1850	1850	1850	1850	0
107	20240614	180100	105997592	1850	1850	1850	1850	0
108	20240614	180000	105997592	1850	1850	1850	1850	0
109	20240614	175900	105997592	1850	1850	1850	1850	0
110	20240614	175800	105997592	1850	1850	1850	1850	0
111	20240614	175700	105997592	1850	1850	1850	1850	0
112	20240614	175600	105997592	1850	1850	1850	1850	0
113	20240614	175500	105997592	1850	1850	1850	1850	0
114	20240614	175400	105997592	1850	1850	1850	1850	0
115	20240614	175300	105997592	1850	1850	1850	1850	0
116	20240614	175200	105997592	1850	1850	1850	1850	0
117	20240614	175100	105997592	1850	1850	1850	1850	0
118	20240614	175000	105997592	1850	1850	1850	1850	0
119	20240614	174900	105997592	1850	1850	1850	1850	0
120	20240614	174800	105997592	1850	1850	1850	1850	0
121	20240614	174700	105997592	1850	1850	1850	1850	0
122	20240614	174600	105997592	1850	1850	1850	1850	4699
123	20240614	174500	105997592	1850	1850	1850	1850	0
124	20240614	174400	105997592	1850	1850	1850	1850	0
125	20240614	174300	105997592	1850	1850	1850	1850	0
126	20240614	174200	105997592	1850	1850	1850	1850	0
127	20240614	174100	105997592	1850	1850	1850	1850	0
128	20240614	174000	105997592	1850	1850	1850	1850	0
129	20240614	173900	105997592	1850	1850	1850	1850	0
130	20240614	173800	105997592	1850	1850	1850	1850	0
131	20240614	173700	105997592	1850	1850	1850	1850	0
132	20240614	173600	105997592	1850	1850	1850	1850	0
133	20240614	173500	105997592	1850	1850	1850	1850	0
134	20240614	173400	105997592	1850	1850	1850	1850	0
135	20240614	173300	105997592	1850	1850	1850	1850	0
136	20240614	173200	105997592	1850	1850	1850	1850	0
137	20240614	173100	105997592	1850	1850	1850	1850	0
138	20240614	173000	105997592	1850	1850	1850	1850	0
139	20240614	172900	105997592	1850	1850	1850	1850	0
140	20240614	172800	105997592	1850	1850	1850	1850	0
141	20240614	172700	105997592	1850	1850	1850	1850	0
142	20240614	172600	105997592	1850	1850	1850	1850	0
143	20240614	172500	105997592	1850	1850	1850	1850	0
144	20240614	172400	105997592	1850	1850	1850	1850	0
145	20240614	172300	105997592	1850	1850	1850	1850	0
146	20240614	172200	105997592	1850	1850	1850	1850	0
147	20240614	172100	105997592	1850	1850	1850	1850	0
148	20240614	172000	105997592	1850	1850	1850	1850	0
149	20240614	171900	105997592	1850	1850	1850	1850	0
150	20240614	171800	105997592	1850	1850	1850	1850	0
151	20240614	171700	105997592	1850	1850	1850	1850	0
152	20240614	171600	105997592	1850	1850	1850	1850	4699
153	20240614	171500	105997592	1850	1850	1850	1850	0
154	20240614	171400	105997592	1850	1850	1850	1850	0
155	20240614	171300	105997592	1850	1850	1850	1850	0
156	20240614	171200	105997592	1850	1850	1850	1850	0
157	20240614	171100	105997592	1850	1850	1850	1850	0
158	20240614	171000	105997592	1850	1850	1850	1850	0
159	20240614	170900	105997592	1850	1850	1850	1850	0
160	20240614	170800	105997592	1850	1850	1850	1850	0
161	20240614	170700	105997592	1850	1850	1850	1850	0
162	20240614	170600	105997592	1850	1850	1850	1850	0
163	20240614	170500	105997592	1850	1850	1850	1850	0
164	20240614	170400	105997592	1850	1850	1850	1850	0
165	20240614	170300	105997592	1850	1850	1850	1850	0
166	20240614	170200	105997592	1850	1850	1850	1850	0
167	20240614	170100	105997592	1850	1850	1850	1850	0
168	20240614	170000	105997592	1850	1850	1850	1850	0
169	20240614	165900	105997592	1850	1850	1850	1850	0
170	20240614	165800	105997592	1850	1850	1850	1850	0
171	20240614	165700	105997592	1850	1850	1850	1850	0
172	20240614	165600	105997592	1850	1850	1850	1850	0
173	20240614	165500	105997592	1850	1850	1850	1850	0
174	20240614	165400	105997592	1850	1850	1850	1850	0
175	20240614	165300	105997592	1850	1850	1850	1850	0
176	20240614	165200	105997592	1850	1850	1850	1850	0
177	20240614	165100	105997592	1850	1850	1850	1850	0
178	20240614	165000	105997592	1850	1850	1850	1850	0
179	20240614	164900	105997592	1850	1850	1850	1850	0
180	20240614	164800	105997592	1850	1850	1850	1850	0
181	20240614	164700	105997592	1850	1850	1850	1850	0
182	20240614	164600	105997592	1850	1850	1850	1850	4699
183	20240614	164500	105997592	1850	1850	1850	1850	0
184	20240614	164400	105997592	1850	1850	1850	1850	0
185	20240614	164300	105997592	1850	1850	1850	1850	0
186	20240614	164200	105997592	1850	1850	1850	1850	0
187	20240614	164100	105997592	1850	1850	1850	1850	0
188	20240614	164000	105997592	1850	1850	1850	1850	0
189	20240614	163900	105997592	1850	1850	1850	1850	0
190	20240614	163800	105997592	1850	1850	1850	1850	0
191	20240614	163700	105997592	1850	1850	1850	1850	0
192	20240614	163600	105997592	1850	1850	1850	1850	0
193	20240614	163500	105997592	1850	1850	1850	1850	0
194	20240614	163400	105997592	1850	1850	1850	1850	0
195	20240614	163300	105997592	1850	1850	1850	1850	0
196	20240614	163200	105997592	1850	1850	1850	1850	0
197	20240614	163100	105997592	1850	1850	1850	1850	0
198	20240614	163000	105997592	1850	1850	1850	1850	0
199	20240614	162900	105997592	1850	1850	1850	1850	0
200	20240614	162800	105997592	1850	1850	1850	1850	0
201	20240614	162700	105997592	1850	1850	1850	1850	0
202	20240614	162600	105997592	1850	1850	1850	1850	0
203	20240614	162500	105997592	1850	1850	1850	1850	0
204	20240614	162400	105997592	1850	1850	1850	1850	0
205	20240614	162300	105997592	1850	1850	1850	1850	0
206	20240614	162200	105997592	1850	1850	1850	1850	0
207	20240614	162100	105997592	1850	1850	1850	1850	0
208	20240614	162000	105997592	1850	1850	1850	1850	0
209	20240614	161900	105997592	1850	1850	1850	1850	0
210	20240614	161800	105997592	1850	1850	1850	1850	0
211	20240614	161700	105997592	1850	1850	1850	1850	0
212	20240614	161600	105997592	1850	1850	1850	1850	4699
213	20240614	161500	105997592	1850	1850	1850	1850	0
214	20240614	161400	105997592	1850	1850	1850	1850	0
215	20240614	161300	105997592	1850	1850	1850	1850	0
216	20240614	161200	105997592	1850	1850	1850	1850	0
217	20240614	161100	105997592	1850	1850	1850	1850	0
218	20240614	161000	105997592	1850	1850	1850	1850	0
219	20240614	160900	105997592	1850	1850	1850	1850	0
220	20240614	160800	105997592	1850	1850	1850	1850	0
221	20240614	160700	105997592	1850	1850	1850	1850	0
222	20240614	160600	105997592	1850	1850	1850	1850	0
223	20240614	160500	105997592	1850	1850	1850	1850	0
224	20240614	160400	105997592	1850	1850	1850	1850	0
225	20240614	160300	105997592	1850	1850	1850	1850	0
226	20240614	160200	105997592	1850	1850	1850	1850	0
227	20240614	160100	105997592	1850	1850	1850	1850	0
228	20240614	160000	105997592	1850	1850	1850	1850	0
229	20240614	155900	105997592	1850	1850	1850	1850	0
230	20240614	155800	105997592	1850	1850	1850	1850	0
231	20240614	155700	105997592	1850	1850	1850	1850	0
232	20240614	155600	105997592	1850	1850	1850	1850	0
233	20240614	155500	105997592	1850	1850	1850	1850	0
234	20240614	155400	105997592	1850	1850	1850	1850	0
235	20240614	155300	105997592	1850	1850	1850	1850	0
236	20240614	155200	105997592	1850	1850	1850	1850	0
237	20240614	155100	105997592	1850	1850	1850	1850	0
238	20240614	155000	105997592	1850	1850	1850	1850	0
239	20240614	154900	105997592	1850	1850	1850	1850	0
240	20240614	154800	105997592	1850	1850	1850	1850	0
241	20240614	154700	105997592	1850	1850	1850	1850	0
242	20240614	154600	105997592	1850	1850	1850	1850	4699
243	20240614	154500	105997592	1850	1850	1850	1850	0
244	20240614	154400	105997592	1850	1850	1850	1850	0
245	20240614	154300	105997592	1850	1850	1850	1850	0
246	20240614	154200	105997592	1850	1850	1850	1850	0
247	20240614	154100	105997592	1850	1850	1850	1850	0
248	20240614	154000	105997592	1850	1850	1850	1850	0
249	20240614	153900	105997592	1850	1850	1850	1850	0
250	20240614	153800	105997592	1850	1850	1850	1850	0
251	20240614	153700	105997592	1850	1850	1850	1850	0
252	20240614	153600	105997592	1850	1850	1850	1850	0
253	20240614	153500	105997592	1850	1850	1850	1850	0
254	20240614	153400	105997592	1850	1850	1850	1850	0
255	20240614	153300	105997592	1850	1850	1850	1850	0
256	20240614	153200	105997592	1850	1850	1850	1850	0
257	20240614	153100	105997592	1850	1850	1850	1850	0
258	20240614	153000	105997592	1850	1850	1850	1850	4699
259	20240614	152900	97304442	1863	1863	1863	1863	0
260	20240614	152800	97304442	1863	1863	1863	1863	0
261	20240614	152700	97304442	1863	1863	1863	1863	0
262	20240614	152600	97304442	1863	1863	1863	1863	0
263	20240614	152500	97304442	1863	1863	1863	1863	0
264	20240614	152400	97304442	1863	1863	1863	1863	0
265	20240614	152300	97304442	1863	1863	1863	1863	0
266	20240614	152200	97304442	1863	1863	1863	1863	0
267	20240614	152100	97304442	1863	1863	1863	1863	0
268	20240614	152000	97304442	1863	1863	1863	1863	0
269	20240614	151900	97304442	1863	1863	1863	1863	0
270	20240614	151800	97304442	1863	1865	1865	1863	53
271	20240614	151700	97205701	1867	1867	1867	1867	28
272	20240614	151600	97153425	1867	1867	1867	1867	102
273	20240614	151500	96962991	1867	1864	1867	1859	535
274	20240614	151400	95967417	1867	1867	1867	1867	0
275	20240614	151300	95967417	1867	1867	1867	1867	5
276	20240614	151200	95958082	1867	1867	1867	1867	21
277	20240614	151100	95918875	1860	1860	1860	1860	0
278	20240614	151000	95918875	1860	1860	1860	1860	0
279	20240614	150900	95918875	1860	1860	1860	1860	0
280	20240614	150800	95918875	1860	1860	1860	1860	0
281	20240614	150700	95918875	1860	1860	1860	1860	0
282	20240614	150600	95918875	1860	1860	1860	1860	0
283	20240614	150500	95918875	1860	1860	1860	1860	8
284	20240614	150400	95903995	1859	1859	1859	1859	0
285	20240614	150300	95903995	1859	1859	1859	1859	0
286	20240614	150200	95903995	1859	1859	1859	1859	0
287	20240614	150100	95903995	1859	1859	1859	1859	0
288	20240614	150000	95903995	1859	1859	1859	1859	0
289	20240614	145900	95903995	1859	1859	1859	1859	0
290	20240614	145800	95903995	1859	1859	1859	1859	0
291	20240614	145700	95903995	1859	1859	1859	1859	0
292	20240614	145600	95903995	1859	1861	1861	1859	879
293	20240614	145500	94269442	1860	1860	1860	1860	0
294	20240614	145400	94269442	1860	1860	1860	1860	0
295	20240614	145300	94269442	1860	1860	1860	1860	0
296	20240614	145200	94269442	1860	1860	1860	1860	0
297	20240614	145100	94269442	1860	1860	1860	1860	0
298	20240614	145000	94269442	1860	1860	1860	1860	0
299	20240614	144900	94269442	1860	1860	1860	1860	0
300	20240614	144800	94269442	1860	1860	1860	1860	0
301	20240614	144700	94269442	1860	1860	1860	1860	0
302	20240614	144600	94269442	1860	1860	1860	1860	0
303	20240614	144500	94269442	1860	1860	1860	1860	64
304	20240614	144400	94150402	1860	1860	1860	1860	0
305	20240614	144300	94150402	1860	1860	1860	1860	0
306	20240614	144200	94150402	1860	1860	1860	1860	0
307	20240614	144100	94150402	1860	1860	1860	1860	0
308	20240614	144000	94150402	1860	1860	1860	1860	0
309	20240614	143900	94150402	1860	1860	1860	1860	0
310	20240614	143800	94150402	1860	1860	1860	1860	0
311	20240614	143700	94150402	1860	1860	1860	1860	0
312	20240614	143600	94150402	1860	1865	1865	1860	1500
313	20240614	143500	91359851	1872	1872	1872	1872	0
314	20240614	143400	91359851	1872	1872	1872	1872	0
315	20240614	143300	91359851	1872	1872	1872	1872	0
316	20240614	143200	91359851	1872	1872	1872	1872	0
317	20240614	143100	91359851	1872	1872	1872	1872	0
318	20240614	143000	91359851	1872	1872	1872	1872	0
319	20240614	142900	91359851	1872	1872	1872	1872	0
320	20240614	142800	91359851	1872	1872	1872	1872	0
321	20240614	142700	91359851	1872	1872	1872	1872	16
322	20240614	142600	91329899	1872	1872	1872	1872	3
323	20240614	142500	91324283	1863	1863	1863	1863	0
324	20240614	142400	91324283	1863	1869	1869	1863	850
325	20240614	142300	89740459	1873	1873	1873	1873	0
326	20240614	142200	89740459	1873	1873	1873	1873	0
327	20240614	142100	89740459	1873	1873	1873	1873	0
328	20240614	142000	89740459	1873	1873	1873	1873	34
329	20240614	141900	89676777	1873	1873	1873	1873	150
330	20240614	141800	89395827	1873	1873	1873	1873	0
331	20240614	141700	89395827	1873	1873	1873	1873	50
332	20240614	141600	89302177	1870	1873	1873	1870	156
333	20240614	141500	89010259	1873	1873	1873	1873	0
334	20240614	141400	89010259	1873	1873	1873	1873	0
335	20240614	141300	89010259	1873	1873	1873	1873	130
336	20240614	141200	88766769	1873	1873	1873	1873	0
337	20240614	141100	88766769	1873	1873	1873	1873	10
338	20240614	141000	88748039	1866	1865	1866	1860	1187
339	20240614	140900	86535869	1866	1866	1866	1866	453
340	20240614	140800	85690571	1866	1865	1866	1865	712
341	20240614	140700	84362579	1865	1865	1865	1865	1500
342	20240614	140600	81565079	1860	1860	1860	1860	0
343	20240614	140500	81565079	1860	1860	1860	1860	100
344	20240614	140400	81379079	1860	1868	1868	1858	8279
345	20240614	140300	65965280	1868	1868	1868	1868	0
346	20240614	140200	65965280	1868	1868	1868	1868	1
347	20240614	140100	65963412	1868	1872	1872	1868	806
348	20240614	140000	64456684	1873	1873	1873	1873	0
349	20240614	135900	64456684	1873	1873	1873	1873	0
350	20240614	135800	64456684	1873	1873	1873	1873	0
351	20240614	135700	64456684	1873	1874	1874	1873	299
352	20240614	135600	63896652	1874	1874	1874	1874	9
353	20240614	135500	63879786	1874	1874	1874	1874	100
354	20240614	135400	63692386	1874	1874	1874	1874	0
355	20240614	135300	63692386	1874	1874	1874	1874	0
356	20240614	135200	63692386	1874	1874	1874	1874	10
357	20240614	135100	63673646	1873	1873	1873	1873	0
358	20240614	135000	63673646	1873	1873	1873	1873	0
359	20240614	134900	63673646	1873	1873	1873	1873	0
360	20240614	134800	63673646	1873	1873	1873	1873	0
361	20240614	134700	63673646	1873	1873	1873	1873	0
362	20240614	134600	63673646	1873	1873	1873	1873	0
363	20240614	134500	63673646	1873	1873	1873	1873	0
364	20240614	134400	63673646	1873	1873	1873	1873	0
365	20240614	134300	63673646	1873	1873	1873	1873	0
366	20240614	134200	63673646	1873	1873	1873	1873	0
367	20240614	134100	63673646	1873	1873	1873	1873	0
368	20240614	134000	63673646	1873	1873	1873	1873	0
369	20240614	133900	63673646	1873	1873	1873	1873	100
370	20240614	133800	63486346	1873	1873	1873	1873	0
371	20240614	133700	63486346	1873	1873	1873	1873	0
372	20240614	133600	63486346	1873	1873	1873	1873	0
373	20240614	133500	63486346	1873	1873	1873	1873	0
374	20240614	133400	63486346	1873	1873	1873	1873	0
375	20240614	133300	63486346	1873	1873	1873	1873	0
376	20240614	133200	63486346	1873	1873	1873	1873	0
377	20240614	133100	63486346	1873	1873	1873	1873	0
378	20240614	133000	63486346	1873	1873	1873	1873	8
379	20240614	132900	63471362	1873	1873	1873	1873	0
380	20240614	132800	63471362	1873	1873	1873	1873	0
381	20240614	132700	63471362	1873	1873	1873	1873	292
382	20240614	132600	62924446	1877	1877	1877	1877	0
383	20240614	132500	62924446	1877	1877	1877	1877	4
384	20240614	132400	62916938	1868	1868	1868	1868	0
385	20240614	132300	62916938	1868	1868	1868	1868	0
386	20240614	132200	62916938	1868	1868	1868	1868	0
387	20240614	132100	62916938	1868	1868	1868	1868	500
388	20240614	132000	61982938	1877	1877	1877	1877	0
389	20240614	131900	61982938	1877	1877	1877	1877	6
390	20240614	131800	61971676	1868	1868	1868	1868	0
391	20240614	131700	61971676	1868	1868	1868	1868	0
392	20240614	131600	61971676	1868	1868	1868	1868	0
393	20240614	131500	61971676	1868	1868	1868	1868	0
394	20240614	131400	61971676	1868	1868	1868	1868	0
395	20240614	131300	61971676	1868	1868	1868	1868	0
396	20240614	131200	61971676	1868	1868	1868	1868	0
397	20240614	131100	61971676	1868	1868	1868	1868	0
398	20240614	131000	61971676	1868	1868	1868	1868	0
399	20240614	130900	61971676	1868	1873	1873	1868	2000
400	20240614	130800	58234134	1873	1873	1873	1873	0
401	20240614	130700	58234134	1873	1873	1873	1873	0
402	20240614	130600	58234134	1873	1873	1873	1873	0
403	20240614	130500	58234134	1873	1873	1873	1873	0
404	20240614	130400	58234134	1873	1878	1878	1873	400
405	20240614	130300	57484110	1879	1879	1879	1879	0
406	20240614	130200	57484110	1879	1879	1879	1879	0
407	20240614	130100	57484110	1879	1879	1879	1879	0
408	20240614	130000	57484110	1879	1879	1879	1879	0
409	20240614	125900	57484110	1879	1879	1879	1879	0
410	20240614	125800	57484110	1879	1879	1879	1879	0
411	20240614	125700	57484110	1879	1879	1879	1879	0
412	20240614	125600	57484110	1879	1879	1879	1879	0
413	20240614	125500	57484110	1879	1878	1879	1878	261
414	20240614	125400	56993943	1880	1880	1880	1880	0
415	20240614	125300	56993943	1880	1880	1880	1880	0
416	20240614	125200	56993943	1880	1880	1880	1880	0
417	20240614	125100	56993943	1880	1880	1880	1880	0
418	20240614	125000	56993943	1880	1880	1880	1880	200
419	20240614	124900	56617943	1880	1880	1880	1880	0
420	20240614	124800	56617943	1880	1880	1880	1880	0
421	20240614	124700	56617943	1880	1880	1880	1880	0
422	20240614	124600	56617943	1880	1880	1880	1880	0
423	20240614	124500	56617943	1880	1880	1880	1880	54
424	20240614	124400	56516423	1880	1880	1880	1880	0
425	20240614	124300	56516423	1880	1880	1880	1880	0
426	20240614	124200	56516423	1880	1880	1880	1880	0
427	20240614	124100	56516423	1880	1880	1880	1880	0
428	20240614	124000	56516423	1880	1880	1880	1880	0
429	20240614	123900	56516423	1880	1880	1880	1880	56
430	20240614	123800	56411143	1881	1881	1881	1881	0
431	20240614	123700	56411143	1881	1881	1881	1881	0
432	20240614	123600	56411143	1881	1880	1881	1880	1000
433	20240614	123500	54530216	1880	1880	1880	1880	0
434	20240614	123400	54530216	1880	1880	1880	1880	54
435	20240614	123300	54428696	1880	1880	1880	1880	0
436	20240614	123200	54428696	1880	1880	1880	1880	0
437	20240614	123100	54428696	1880	1880	1880	1880	100
438	20240614	123000	54240696	1876	1876	1876	1876	0
439	20240614	122900	54240696	1876	1876	1876	1876	0
440	20240614	122800	54240696	1876	1876	1876	1876	0
441	20240614	122700	54240696	1876	1876	1876	1876	0
442	20240614	122600	54240696	1876	1876	1876	1876	10
443	20240614	122500	54221936	1878	1878	1878	1878	2
444	20240614	122400	54218180	1878	1878	1878	1878	0
445	20240614	122300	54218180	1878	1879	1879	1878	69
446	20240614	122200	54088554	1881	1881	1881	1881	0
447	20240614	122100	54088554	1881	1881	1881	1881	0
448	20240614	122000	54088554	1881	1881	1881	1881	25
449	20240614	121900	54041529	1881	1879	1881	1879	397
450	20240614	121800	53295384	1878	1877	1878	1877	125
451	20240614	121700	53060669	1878	1878	1878	1878	10
452	20240614	121600	53041889	1879	1879	1879	1879	0
453	20240614	121500	53041889	1879	1879	1879	1879	0
454	20240614	121400	53041889	1879	1879	1879	1879	0
455	20240614	121300	53041889	1879	1879	1879	1879	0
456	20240614	121200	53041889	1879	1879	1879	1879	0
457	20240614	121100	53041889	1879	1879	1879	1879	0
458	20240614	121000	53041889	1879	1879	1879	1879	0
459	20240614	120900	53041889	1879	1879	1879	1879	100
460	20240614	120800	52853989	1879	1879	1879	1879	0
461	20240614	120700	52853989	1879	1878	1879	1878	200
462	20240614	120600	52478191	1878	1878	1878	1878	0
463	20240614	120500	52478191	1878	1878	1878	1878	0
464	20240614	120400	52478191	1878	1878	1878	1878	2
465	20240614	120300	52474435	1879	1879	1879	1879	0
466	20240614	120200	52474435	1879	1879	1879	1879	0
467	20240614	120100	52474435	1879	1879	1879	1879	0
468	20240614	120000	52474435	1879	1879	1879	1879	0
469	20240614	115900	52474435	1879	1879	1879	1879	0
470	20240614	115800	52474435	1879	1879	1879	1879	0
471	20240614	115700	52474435	1879	1879	1879	1879	0
472	20240614	115600	52474435	1879	1879	1879	1879	0
473	20240614	115500	52474435	1879	1879	1879	1879	0
474	20240614	115400	52474435	1879	1879	1879	1879	200
475	20240614	115300	52098635	1879	1879	1879	1879	0
476	20240614	115200	52098635	1879	1879	1879	1879	1000
477	20240614	115100	50219635	1879	1879	1879	1879	0
478	20240614	115000	50219635	1879	1879	1879	1879	2
479	20240614	114900	50215877	1879	1879	1879	1879	0
480	20240614	114800	50215877	1879	1879	1879	1879	0
481	20240614	114700	50215877	1879	1879	1879	1879	0
482	20240614	114600	50215877	1879	1879	1879	1879	0
483	20240614	114500	50215877	1879	1879	1879	1879	0
484	20240614	114400	50215877	1879	1879	1879	1879	10
485	20240614	114300	50197087	1873	1873	1873	1873	0
486	20240614	114200	50197087	1873	1873	1873	1873	0
487	20240614	114100	50197087	1873	1873	1873	1873	0
488	20240614	114000	50197087	1873	1873	1873	1873	0
489	20240614	113900	50197087	1873	1873	1873	1873	0
490	20240614	113800	50197087	1873	1873	1873	1873	0
491	20240614	113700	50197087	1873	1873	1873	1873	0
492	20240614	113600	50197087	1873	1873	1873	1873	0
493	20240614	113500	50197087	1873	1873	1873	1873	0
494	20240614	113400	50197087	1873	1873	1873	1873	0
495	20240614	113300	50197087	1873	1873	1873	1873	0
496	20240614	113200	50197087	1873	1873	1873	1873	0
497	20240614	113100	50197087	1873	1873	1873	1873	0
498	20240614	113000	50197087	1873	1873	1873	1873	0
499	20240614	112900	50197087	1873	1873	1873	1873	0
500	20240614	112800	50197087	1873	1873	1873	1873	0
501	20240614	112700	50197087	1873	1874	1874	1873	55
502	20240614	112600	50094067	1876	1876	1876	1876	0
503	20240614	112500	50094067	1876	1876	1876	1876	0
504	20240614	112400	50094067	1876	1876	1876	1876	0
505	20240614	112300	50094067	1876	1876	1876	1876	0
506	20240614	112200	50094067	1876	1876	1876	1876	0
507	20240614	112100	50094067	1876	1876	1876	1876	0
508	20240614	112000	50094067	1876	1876	1876	1876	0
509	20240614	111900	50094067	1876	1876	1876	1876	0
510	20240614	111800	50094067	1876	1876	1876	1876	0
511	20240614	111700	50094067	1876	1876	1876	1876	0
512	20240614	111600	50094067	1876	1876	1876	1876	0
513	20240614	111500	50094067	1876	1876	1876	1876	0
514	20240614	111400	50094067	1876	1876	1876	1876	0
515	20240614	111300	50094067	1876	1876	1876	1876	0
516	20240614	111200	50094067	1876	1876	1876	1876	0
517	20240614	111100	50094067	1876	1876	1876	1876	0
518	20240614	111000	50094067	1876	1876	1876	1876	0
519	20240614	110900	50094067	1876	1876	1876	1876	0
520	20240614	110800	50094067	1876	1876	1876	1876	0
521	20240614	110700	50094067	1876	1876	1876	1876	0
522	20240614	110600	50094067	1876	1876	1876	1876	0
523	20240614	110500	50094067	1876	1876	1876	1876	0
524	20240614	110400	50094067	1876	1877	1877	1876	22
525	20240614	110300	50052774	1878	1880	1880	1878	198
526	20240614	110200	49680634	1878	1878	1878	1878	30
527	20240614	110100	49624294	1880	1880	1880	1880	0
528	20240614	110000	49624294	1880	1880	1880	1880	0
529	20240614	105900	49624294	1880	1880	1880	1880	0
530	20240614	105800	49624294	1880	1880	1880	1880	1000
531	20240614	105700	47744294	1880	1880	1880	1880	0
532	20240614	105600	47744294	1880	1880	1880	1880	0
533	20240614	105500	47744294	1880	1880	1880	1880	0
534	20240614	105400	47744294	1880	1880	1880	1880	0
535	20240614	105300	47744294	1880	1880	1880	1880	0
536	20240614	105200	47744294	1880	1880	1880	1880	100
537	20240614	105100	47556294	1880	1880	1880	1880	0
538	20240614	105000	47556294	1880	1880	1880	1880	0
539	20240614	104900	47556294	1880	1880	1880	1880	0
540	20240614	104800	47556294	1880	1880	1880	1880	0
541	20240614	104700	47556294	1880	1880	1880	1880	0
542	20240614	104600	47556294	1880	1880	1880	1880	0
543	20240614	104500	47556294	1880	1880	1880	1880	59
544	20240614	104400	47445374	1880	1880	1880	1880	0
545	20240614	104300	47445374	1880	1880	1880	1880	0
546	20240614	104200	47445374	1880	1880	1880	1880	0
547	20240614	104100	47445374	1880	1880	1880	1880	0
548	20240614	104000	47445374	1880	1880	1880	1880	0
549	20240614	103900	47445374	1880	1880	1880	1880	0
550	20240614	103800	47445374	1880	1880	1880	1880	0
551	20240614	103700	47445374	1880	1880	1880	1880	0
552	20240614	103600	47445374	1880	1880	1880	1880	0
553	20240614	103500	47445374	1880	1880	1880	1880	0
554	20240614	103400	47445374	1880	1880	1880	1880	0
555	20240614	103300	47445374	1880	1880	1880	1880	0
556	20240614	103200	47445374	1880	1880	1880	1880	0
557	20240614	103100	47445374	1880	1880	1880	1880	90
558	20240614	103000	47276174	1880	1880	1880	1880	2
559	20240614	102900	47272414	1870	1870	1870	1870	0
560	20240614	102800	47272414	1870	1880	1880	1870	58
561	20240614	102700	47163424	1880	1880	1880	1880	0
562	20240614	102600	47163424	1880	1880	1880	1880	5
563	20240614	102500	47154024	1870	1870	1870	1870	1500
564	20240614	102400	44349024	1870	1870	1870	1870	0
565	20240614	102300	44349024	1870	1870	1870	1870	0
566	20240614	102200	44349024	1870	1878	1878	1868	3648
567	20240614	102100	37525110	1881	1881	1881	1881	200
568	20240614	102000	37148910	1881	1881	1881	1881	200
569	20240614	101900	36772710	1881	1881	1881	1881	27
570	20240614	101800	36721923	1879	1879	1879	1879	5323
571	20240614	101700	26720006	1881	1879	1881	1879	174
572	20240614	101600	26392770	1881	1881	1881	1881	52
573	20240614	101500	26294958	1881	1881	1881	1881	0
574	20240614	101400	26294958	1881	1891	1891	1880	370
575	20240614	101300	25598037	1891	1891	1891	1891	100
576	20240614	101200	25408937	1891	1891	1891	1891	15
577	20240614	101100	25380572	1881	1881	1881	1881	0
578	20240614	101000	25380572	1881	1900	1900	1880	757
579	20240614	100900	23952359	1902	1902	1902	1902	0
580	20240614	100800	23952359	1902	1902	1902	1902	1
581	20240614	100700	23950457	1903	1903	1903	1903	0
582	20240614	100600	23950457	1903	1903	1903	1903	0
583	20240614	100500	23950457	1903	1903	1903	1903	0
584	20240614	100400	23950457	1903	1903	1903	1903	0
585	20240614	100300	23950457	1903	1903	1903	1903	0
586	20240614	100200	23950457	1903	1900	1903	1900	111
587	20240614	100100	23739554	1900	1903	1903	1900	66
588	20240614	100000	23614028	1900	1900	1900	1900	18
589	20240614	095900	23579828	1903	1903	1903	1903	0
590	20240614	095800	23579828	1903	1903	1903	1903	2
591	20240614	095700	23576022	1900	1900	1900	1900	0
592	20240614	095600	23576022	1900	1900	1900	1900	58
593	20240614	095500	23465822	1900	1900	1900	1900	52
594	20240614	095400	23367022	1897	1897	1897	1897	76
595	20240614	095300	23222850	1900	1900	1900	1900	0
596	20240614	095200	23222850	1900	1900	1900	1900	1
597	20240614	095100	23220950	1902	1902	1902	1902	0
598	20240614	095000	23220950	1902	1902	1902	1902	0
599	20240614	094900	23220950	1902	1902	1902	1902	12
600	20240614	094800	23198126	1902	1902	1902	1902	1
601	20240614	094700	23196224	1902	1902	1902	1902	0
602	20240614	094600	23196224	1902	1902	1902	1902	0
603	20240614	094500	23196224	1902	1902	1902	1902	0
604	20240614	094400	23196224	1902	1902	1902	1902	94
605	20240614	094300	23017436	1902	1902	1902	1902	0
606	20240614	094200	23017436	1902	1902	1902	1902	46
607	20240614	094100	22929944	1903	1903	1903	1903	0
608	20240614	094000	22929944	1903	1903	1903	1903	0
609	20240614	093900	22929944	1903	1902	1903	1902	100
610	20240614	093800	22739734	1903	1903	1903	1903	30
611	20240614	093700	22682644	1904	1904	1904	1904	0
612	20240614	093600	22682644	1904	1904	1904	1904	0
613	20240614	093500	22682644	1904	1904	1904	1904	0
614	20240614	093400	22682644	1904	1904	1904	1904	0
615	20240614	093300	22682644	1904	1904	1904	1904	10
616	20240614	093200	22663604	1904	1904	1904	1904	5
617	20240614	093100	22654084	1903	1903	1903	1903	931
618	20240614	093000	20882391	1903	1903	1903	1903	200
619	20240614	092900	20501791	1903	1903	1903	1903	0
620	20240614	092800	20501791	1903	1903	1903	1903	4
621	20240614	092700	20494179	1904	1900	1904	1900	3
622	20240614	092600	20488474	1898	1892	1898	1892	310
623	20240614	092500	19901921	1892	1892	1892	1892	0
624	20240614	092400	19901921	1892	1892	1892	1892	0
625	20240614	092300	19901921	1892	1892	1892	1892	0
626	20240614	092200	19901921	1892	1892	1892	1892	100
627	20240614	092100	19712721	1892	1892	1892	1892	60
628	20240614	092000	19599201	1892	1892	1892	1892	7
629	20240614	091900	19585957	1891	1891	1891	1891	1
630	20240614	091800	19584066	1889	1890	1890	1889	502
631	20240614	091700	18635779	1893	1893	1893	1893	0
632	20240614	091600	18635779	1893	1893	1893	1893	0
633	20240614	091500	18635779	1893	1893	1893	1893	0
634	20240614	091400	18635779	1893	1893	1893	1893	100
635	20240614	091300	18446479	1893	1892	1893	1892	258
636	20240614	091200	17958293	1892	1892	1892	1892	0
637	20240614	091100	17958293	1892	1889	1892	1889	400
638	20240614	091000	17201666	1892	1892	1892	1892	0
639	20240614	090900	17201666	1892	1892	1892	1892	18
640	20240614	090800	17167610	1892	1892	1892	1892	10
641	20240614	090700	17148690	1892	1892	1892	1892	7
642	20240614	090600	17135446	1892	1892	1892	1892	0
643	20240614	090500	17135446	1892	1892	1892	1892	264
644	20240614	090400	16635958	1870	1869	1870	1869	3035
645	20240614	090300	10960511	1870	1870	1870	1870	229
646	20240614	090200	10532281	1870	1873	1873	1870	1568
647	20240614	090100	7598609	1872	1900	1900	1871	1765
648	20240614	090000	4284500	1900	1900	1900	1900	2255