KissMeData/047080/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	192800	133390258	1902	1902	1902	1902	2848
3	20240618	192700	133390258	1902	1902	1902	1902	0
4	20240618	192600	133390258	1902	1902	1902	1902	0
5	20240618	192500	133390258	1902	1902	1902	1902	0
6	20240618	192400	133390258	1902	1902	1902	1902	0
7	20240618	192300	133390258	1902	1902	1902	1902	0
8	20240618	192200	133390258	1902	1902	1902	1902	0
9	20240618	192100	133390258	1902	1902	1902	1902	0
10	20240618	192000	133390258	1902	1902	1902	1902	0
11	20240618	191900	133390258	1902	1902	1902	1902	0
12	20240618	191800	133390258	1902	1902	1902	1902	0
13	20240618	191700	133390258	1902	1902	1902	1902	0
14	20240618	191600	133390258	1902	1902	1902	1902	0
15	20240618	191500	133390258	1902	1902	1902	1902	0
16	20240618	191400	133390258	1902	1902	1902	1902	0
17	20240618	191300	133390258	1902	1902	1902	1902	0
18	20240618	191200	133390258	1902	1902	1902	1902	0
19	20240618	191100	133390258	1902	1902	1902	1902	0
20	20240618	191000	133390258	1902	1902	1902	1902	0
21	20240618	190900	133390258	1902	1902	1902	1902	0
22	20240618	190800	133390258	1902	1902	1902	1902	0
23	20240618	190700	133390258	1902	1902	1902	1902	0
24	20240618	190600	133390258	1902	1902	1902	1902	0
25	20240618	190500	133390258	1902	1902	1902	1902	0
26	20240618	190400	133390258	1902	1902	1902	1902	0
27	20240618	190300	133390258	1902	1902	1902	1902	0
28	20240618	190200	133390258	1902	1902	1902	1902	0
29	20240618	190100	133390258	1902	1902	1902	1902	0
30	20240618	190000	133390258	1902	1902	1902	1902	0
31	20240618	185900	133390258	1902	1902	1902	1902	0
32	20240618	185800	133390258	1902	1902	1902	1902	2848
33	20240618	185700	133390258	1902	1902	1902	1902	0
34	20240618	185600	133390258	1902	1902	1902	1902	0
35	20240618	185500	133390258	1902	1902	1902	1902	0
36	20240618	185400	133390258	1902	1902	1902	1902	0
37	20240618	185300	133390258	1902	1902	1902	1902	0
38	20240618	185200	133390258	1902	1902	1902	1902	0
39	20240618	185100	133390258	1902	1902	1902	1902	0
40	20240618	185000	133390258	1902	1902	1902	1902	0
41	20240618	184900	133390258	1902	1902	1902	1902	0
42	20240618	184800	133390258	1902	1902	1902	1902	0
43	20240618	184700	133390258	1902	1902	1902	1902	0
44	20240618	184600	133390258	1902	1902	1902	1902	0
45	20240618	184500	133390258	1902	1902	1902	1902	0
46	20240618	184400	133390258	1902	1902	1902	1902	0
47	20240618	184300	133390258	1902	1902	1902	1902	0
48	20240618	184200	133390258	1902	1902	1902	1902	0
49	20240618	184100	133390258	1902	1902	1902	1902	0
50	20240618	184000	133390258	1902	1902	1902	1902	0
51	20240618	183900	133390258	1902	1902	1902	1902	0
52	20240618	183800	133390258	1902	1902	1902	1902	0
53	20240618	183700	133390258	1902	1902	1902	1902	0
54	20240618	183600	133390258	1902	1902	1902	1902	0
55	20240618	183500	133390258	1902	1902	1902	1902	0
56	20240618	183400	133390258	1902	1902	1902	1902	0
57	20240618	183300	133390258	1902	1902	1902	1902	0
58	20240618	183200	133390258	1902	1902	1902	1902	0
59	20240618	183100	133390258	1902	1902	1902	1902	0
60	20240618	183000	133390258	1902	1902	1902	1902	0
61	20240618	182900	133390258	1902	1902	1902	1902	0
62	20240618	182800	133390258	1902	1902	1902	1902	2848
63	20240618	182700	133390258	1902	1902	1902	1902	0
64	20240618	182600	133390258	1902	1902	1902	1902	0
65	20240618	182500	133390258	1902	1902	1902	1902	0
66	20240618	182400	133390258	1902	1902	1902	1902	0
67	20240618	182300	133390258	1902	1902	1902	1902	0
68	20240618	182200	133390258	1902	1902	1902	1902	0
69	20240618	182100	133390258	1902	1902	1902	1902	0
70	20240618	182000	133390258	1902	1902	1902	1902	0
71	20240618	181900	133390258	1902	1902	1902	1902	0
72	20240618	181800	133390258	1902	1902	1902	1902	0
73	20240618	181700	133390258	1902	1902	1902	1902	0
74	20240618	181600	133390258	1902	1902	1902	1902	0
75	20240618	181500	133390258	1902	1902	1902	1902	0
76	20240618	181400	133390258	1902	1902	1902	1902	0
77	20240618	181300	133390258	1902	1902	1902	1902	0
78	20240618	181200	133390258	1902	1902	1902	1902	0
79	20240618	181100	133390258	1902	1902	1902	1902	0
80	20240618	181000	133390258	1902	1902	1902	1902	0
81	20240618	180900	133390258	1902	1902	1902	1902	0
82	20240618	180800	133390258	1902	1902	1902	1902	0
83	20240618	180700	133390258	1902	1902	1902	1902	0
84	20240618	180600	133390258	1902	1902	1902	1902	0
85	20240618	180500	133390258	1902	1902	1902	1902	0
86	20240618	180400	133390258	1902	1902	1902	1902	0
87	20240618	180300	133390258	1902	1902	1902	1902	0
88	20240618	180200	133390258	1902	1902	1902	1902	0
89	20240618	180100	133390258	1902	1902	1902	1902	0
90	20240618	180000	133390258	1902	1902	1902	1902	0
91	20240618	175900	133390258	1902	1902	1902	1902	0
92	20240618	175800	133390258	1902	1902	1902	1902	2848
93	20240618	175700	133390258	1902	1902	1902	1902	0
94	20240618	175600	133390258	1902	1902	1902	1902	0
95	20240618	175500	133390258	1902	1902	1902	1902	0
96	20240618	175400	133390258	1902	1902	1902	1902	0
97	20240618	175300	133390258	1902	1902	1902	1902	0
98	20240618	175200	133390258	1902	1902	1902	1902	0
99	20240618	175100	133390258	1902	1902	1902	1902	0
100	20240618	175000	133390258	1902	1902	1902	1902	0
101	20240618	174900	133390258	1902	1902	1902	1902	0
102	20240618	174800	133390258	1902	1902	1902	1902	0
103	20240618	174700	133390258	1902	1902	1902	1902	0
104	20240618	174600	133390258	1902	1902	1902	1902	0
105	20240618	174500	133390258	1902	1902	1902	1902	0
106	20240618	174400	133390258	1902	1902	1902	1902	0
107	20240618	174300	133390258	1902	1902	1902	1902	0
108	20240618	174200	133390258	1902	1902	1902	1902	0
109	20240618	174100	133390258	1902	1902	1902	1902	0
110	20240618	174000	133390258	1902	1902	1902	1902	0
111	20240618	173900	133390258	1902	1902	1902	1902	0
112	20240618	173800	133390258	1902	1902	1902	1902	0
113	20240618	173700	133390258	1902	1902	1902	1902	0
114	20240618	173600	133390258	1902	1902	1902	1902	0
115	20240618	173500	133390258	1902	1902	1902	1902	0
116	20240618	173400	133390258	1902	1902	1902	1902	0
117	20240618	173300	133390258	1902	1902	1902	1902	0
118	20240618	173200	133390258	1902	1902	1902	1902	0
119	20240618	173100	133390258	1902	1902	1902	1902	0
120	20240618	173000	133390258	1902	1902	1902	1902	0
121	20240618	172900	133390258	1902	1902	1902	1902	0
122	20240618	172800	133390258	1902	1902	1902	1902	2848
123	20240618	172700	133390258	1902	1902	1902	1902	0
124	20240618	172600	133390258	1902	1902	1902	1902	0
125	20240618	172500	133390258	1902	1902	1902	1902	0
126	20240618	172400	133390258	1902	1902	1902	1902	0
127	20240618	172300	133390258	1902	1902	1902	1902	0
128	20240618	172200	133390258	1902	1902	1902	1902	0
129	20240618	172100	133390258	1902	1902	1902	1902	0
130	20240618	172000	133390258	1902	1902	1902	1902	0
131	20240618	171900	133390258	1902	1902	1902	1902	0
132	20240618	171800	133390258	1902	1902	1902	1902	0
133	20240618	171700	133390258	1902	1902	1902	1902	0
134	20240618	171600	133390258	1902	1902	1902	1902	0
135	20240618	171500	133390258	1902	1902	1902	1902	0
136	20240618	171400	133390258	1902	1902	1902	1902	0
137	20240618	171300	133390258	1902	1902	1902	1902	0
138	20240618	171200	133390258	1902	1902	1902	1902	0
139	20240618	171100	133390258	1902	1902	1902	1902	0
140	20240618	171000	133390258	1902	1902	1902	1902	0
141	20240618	170900	133390258	1902	1902	1902	1902	0
142	20240618	170800	133390258	1902	1902	1902	1902	0
143	20240618	170700	133390258	1902	1902	1902	1902	0
144	20240618	170600	133390258	1902	1902	1902	1902	0
145	20240618	170500	133390258	1902	1902	1902	1902	0
146	20240618	170400	133390258	1902	1902	1902	1902	0
147	20240618	170300	133390258	1902	1902	1902	1902	0
148	20240618	170200	133390258	1902	1902	1902	1902	0
149	20240618	170100	133390258	1902	1902	1902	1902	0
150	20240618	170000	133390258	1902	1902	1902	1902	0
151	20240618	165900	133390258	1902	1902	1902	1902	0
152	20240618	165800	133390258	1902	1902	1902	1902	2848
153	20240618	165700	133390258	1902	1902	1902	1902	0
154	20240618	165600	133390258	1902	1902	1902	1902	0
155	20240618	165500	133390258	1902	1902	1902	1902	0
156	20240618	165400	133390258	1902	1902	1902	1902	0
157	20240618	165300	133390258	1902	1902	1902	1902	0
158	20240618	165200	133390258	1902	1902	1902	1902	0
159	20240618	165100	133390258	1902	1902	1902	1902	0
160	20240618	165000	133390258	1902	1902	1902	1902	0
161	20240618	164900	133390258	1902	1902	1902	1902	0
162	20240618	164800	133390258	1902	1902	1902	1902	0
163	20240618	164700	133390258	1902	1902	1902	1902	0
164	20240618	164600	133390258	1902	1902	1902	1902	0
165	20240618	164500	133390258	1902	1902	1902	1902	0
166	20240618	164400	133390258	1902	1902	1902	1902	0
167	20240618	164300	133390258	1902	1902	1902	1902	0
168	20240618	164200	133390258	1902	1902	1902	1902	0
169	20240618	164100	133390258	1902	1902	1902	1902	0
170	20240618	164000	133390258	1902	1902	1902	1902	0
171	20240618	163900	133390258	1902	1902	1902	1902	0
172	20240618	163800	133390258	1902	1902	1902	1902	0
173	20240618	163700	133390258	1902	1902	1902	1902	0
174	20240618	163600	133390258	1902	1902	1902	1902	0
175	20240618	163500	133390258	1902	1902	1902	1902	0
176	20240618	163400	133390258	1902	1902	1902	1902	0
177	20240618	163300	133390258	1902	1902	1902	1902	0
178	20240618	163200	133390258	1902	1902	1902	1902	0
179	20240618	163100	133390258	1902	1902	1902	1902	0
180	20240618	163000	133390258	1902	1902	1902	1902	0
181	20240618	162900	133390258	1902	1902	1902	1902	0
182	20240618	162800	133390258	1902	1902	1902	1902	2848
183	20240618	162700	133390258	1902	1902	1902	1902	0
184	20240618	162600	133390258	1902	1902	1902	1902	0
185	20240618	162500	133390258	1902	1902	1902	1902	0
186	20240618	162400	133390258	1902	1902	1902	1902	0
187	20240618	162300	133390258	1902	1902	1902	1902	0
188	20240618	162200	133390258	1902	1902	1902	1902	0
189	20240618	162100	133390258	1902	1902	1902	1902	0
190	20240618	162000	133390258	1902	1902	1902	1902	0
191	20240618	161900	133390258	1902	1902	1902	1902	0
192	20240618	161800	133390258	1902	1902	1902	1902	0
193	20240618	161700	133390258	1902	1902	1902	1902	0
194	20240618	161600	133390258	1902	1902	1902	1902	0
195	20240618	161500	133390258	1902	1902	1902	1902	0
196	20240618	161400	133390258	1902	1902	1902	1902	0
197	20240618	161300	133390258	1902	1902	1902	1902	0
198	20240618	161200	133390258	1902	1902	1902	1902	0
199	20240618	161100	133390258	1902	1902	1902	1902	0
200	20240618	161000	133390258	1902	1902	1902	1902	0
201	20240618	160900	133390258	1902	1902	1902	1902	0
202	20240618	160800	133390258	1902	1902	1902	1902	0
203	20240618	160700	133390258	1902	1902	1902	1902	0
204	20240618	160600	133390258	1902	1902	1902	1902	0
205	20240618	160500	133390258	1902	1902	1902	1902	0
206	20240618	160400	133390258	1902	1902	1902	1902	0
207	20240618	160300	133390258	1902	1902	1902	1902	0
208	20240618	160200	133390258	1902	1902	1902	1902	0
209	20240618	160100	133390258	1902	1902	1902	1902	0
210	20240618	160000	133390258	1902	1902	1902	1902	0
211	20240618	155900	133390258	1902	1902	1902	1902	0
212	20240618	155800	133390258	1902	1902	1902	1902	2848
213	20240618	155700	133390258	1902	1902	1902	1902	0
214	20240618	155600	133390258	1902	1902	1902	1902	0
215	20240618	155500	133390258	1902	1902	1902	1902	0
216	20240618	155400	133390258	1902	1902	1902	1902	0
217	20240618	155300	133390258	1902	1902	1902	1902	0
218	20240618	155200	133390258	1902	1902	1902	1902	0
219	20240618	155100	133390258	1902	1902	1902	1902	0
220	20240618	155000	133390258	1902	1902	1902	1902	0
221	20240618	154900	133390258	1902	1902	1902	1902	0
222	20240618	154800	133390258	1902	1902	1902	1902	0
223	20240618	154700	133390258	1902	1902	1902	1902	0
224	20240618	154600	133390258	1902	1902	1902	1902	0
225	20240618	154500	133390258	1902	1902	1902	1902	0
226	20240618	154400	133390258	1902	1902	1902	1902	0
227	20240618	154300	133390258	1902	1902	1902	1902	0
228	20240618	154200	133390258	1902	1902	1902	1902	0
229	20240618	154100	133390258	1902	1902	1902	1902	0
230	20240618	154000	133390258	1902	1902	1902	1902	0
231	20240618	153900	133390258	1902	1902	1902	1902	0
232	20240618	153800	133390258	1902	1902	1902	1902	0
233	20240618	153700	133390258	1902	1902	1902	1902	0
234	20240618	153600	133390258	1902	1902	1902	1902	0
235	20240618	153500	133390258	1902	1902	1902	1902	0
236	20240618	153400	133390258	1902	1902	1902	1902	0
237	20240618	153300	133390258	1902	1902	1902	1902	0
238	20240618	153200	133390258	1902	1902	1902	1902	0
239	20240618	153100	133390258	1902	1902	1902	1902	0
240	20240618	153000	133390258	1902	1902	1902	1902	2848
241	20240618	152900	127973362	1904	1904	1904	1904	0
242	20240618	152800	127973362	1904	1904	1904	1904	0
243	20240618	152700	127973362	1904	1904	1904	1904	0
244	20240618	152600	127973362	1904	1904	1904	1904	0
245	20240618	152500	127973362	1904	1904	1904	1904	0
246	20240618	152400	127973362	1904	1904	1904	1904	0
247	20240618	152300	127973362	1904	1904	1904	1904	0
248	20240618	152200	127973362	1904	1904	1904	1904	0
249	20240618	152100	127973362	1904	1904	1904	1904	0
250	20240618	152000	127973362	1904	1904	1904	1904	0
251	20240618	151900	127973362	1904	1901	1904	1901	1440
252	20240618	151800	125234951	1901	1897	1901	1897	74
253	20240618	151700	125094513	1898	1898	1898	1898	26
254	20240618	151600	125045165	1898	1902	1902	1898	3536
255	20240618	151500	118330871	1901	1901	1901	1901	0
256	20240618	151400	118330871	1901	1901	1901	1901	0
257	20240618	151300	118330871	1901	1901	1901	1901	0
258	20240618	151200	118330871	1901	1901	1901	1901	0
259	20240618	151100	118330871	1901	1901	1901	1901	0
260	20240618	151000	118330871	1901	1901	1901	1901	0
261	20240618	150900	118330871	1901	1901	1901	1901	0
262	20240618	150800	118330871	1901	1901	1901	1901	116
263	20240618	150700	118110355	1902	1902	1902	1902	0
264	20240618	150600	118110355	1902	1902	1902	1902	0
265	20240618	150500	118110355	1902	1902	1902	1902	0
266	20240618	150400	118110355	1902	1902	1902	1902	0
267	20240618	150300	118110355	1902	1902	1902	1902	0
268	20240618	150200	118110355	1902	1903	1903	1901	116
269	20240618	150100	117889746	1904	1904	1904	1904	0
270	20240618	150000	117889746	1904	1904	1904	1904	0
271	20240618	145900	117889746	1904	1904	1904	1904	350
272	20240618	145800	117223346	1904	1904	1904	1904	5
273	20240618	145700	117213826	1904	1904	1904	1904	0
274	20240618	145600	117213826	1904	1904	1904	1904	0
275	20240618	145500	117213826	1904	1904	1904	1904	0
276	20240618	145400	117213826	1904	1904	1904	1904	0
277	20240618	145300	117213826	1904	1904	1904	1904	0
278	20240618	145200	117213826	1904	1904	1904	1904	0
279	20240618	145100	117213826	1904	1904	1904	1904	0
280	20240618	145000	117213826	1904	1904	1904	1904	0
281	20240618	144900	117213826	1904	1904	1904	1904	0
282	20240618	144800	117213826	1904	1904	1904	1904	0
283	20240618	144700	117213826	1904	1904	1904	1904	0
284	20240618	144600	117213826	1904	1904	1904	1904	0
285	20240618	144500	117213826	1904	1904	1904	1904	1
286	20240618	144400	117211922	1904	1904	1904	1904	0
287	20240618	144300	117211922	1904	1903	1904	1903	43
288	20240618	144200	117130063	1903	1903	1903	1903	0
289	20240618	144100	117130063	1903	1903	1903	1903	0
290	20240618	144000	117130063	1903	1903	1903	1903	0
291	20240618	143900	117130063	1903	1904	1904	1903	6
292	20240618	143800	117118640	1901	1901	1901	1901	0
293	20240618	143700	117118640	1901	1901	1901	1901	0
294	20240618	143600	117118640	1901	1901	1901	1901	0
295	20240618	143500	117118640	1901	1901	1901	1901	0
296	20240618	143400	117118640	1901	1901	1901	1901	0
297	20240618	143300	117118640	1901	1901	1901	1901	2000
298	20240618	143200	113316640	1900	1900	1900	1900	5
299	20240618	143100	113307140	1900	1900	1900	1900	0
300	20240618	143000	113307140	1900	1900	1900	1900	0
301	20240618	142900	113307140	1900	1900	1900	1900	0
302	20240618	142800	113307140	1900	1900	1900	1900	0
303	20240618	142700	113307140	1900	1900	1900	1900	0
304	20240618	142600	113307140	1900	1900	1900	1900	0
305	20240618	142500	113307140	1900	1900	1900	1900	0
306	20240618	142400	113307140	1900	1900	1900	1900	101
307	20240618	142300	113115240	1900	1900	1900	1899	268
308	20240618	142200	112606297	1899	1899	1899	1899	0
309	20240618	142100	112606297	1899	1899	1899	1899	0
310	20240618	142000	112606297	1899	1899	1899	1899	2
311	20240618	141900	112602499	1899	1899	1899	1899	2
312	20240618	141800	112598701	1899	1899	1899	1899	0
313	20240618	141700	112598701	1899	1899	1899	1899	0
314	20240618	141600	112598701	1899	1899	1899	1899	0
315	20240618	141500	112598701	1899	1900	1900	1899	303
316	20240618	141400	112023065	1900	1900	1900	1900	0
317	20240618	141300	112023065	1900	1900	1900	1900	0
318	20240618	141200	112023065	1900	1900	1900	1900	0
319	20240618	141100	112023065	1900	1900	1900	1900	0
320	20240618	141000	112023065	1900	1900	1900	1900	0
321	20240618	140900	112023065	1900	1900	1900	1900	0
322	20240618	140800	112023065	1900	1900	1900	1900	0
323	20240618	140700	112023065	1900	1900	1900	1900	0
324	20240618	140600	112023065	1900	1900	1900	1900	4
325	20240618	140500	112015465	1900	1900	1900	1900	25
326	20240618	140400	111967965	1900	1900	1900	1900	610
327	20240618	140300	110808965	1900	1903	1903	1900	2400
328	20240618	140200	106248340	1905	1905	1905	1904	139
329	20240618	140100	105983627	1905	1905	1905	1905	0
330	20240618	140000	105983627	1905	1905	1905	1905	0
331	20240618	135900	105983627	1905	1905	1905	1905	0
332	20240618	135800	105983627	1905	1905	1905	1905	0
333	20240618	135700	105983627	1905	1905	1905	1905	1
334	20240618	135600	105981722	1909	1909	1909	1909	0
335	20240618	135500	105981722	1909	1909	1909	1909	0
336	20240618	135400	105981722	1909	1909	1909	1909	0
337	20240618	135300	105981722	1909	1909	1909	1909	1
338	20240618	135200	105979813	1909	1909	1909	1909	0
339	20240618	135100	105979813	1909	1909	1909	1909	0
340	20240618	135000	105979813	1909	1909	1909	1909	0
341	20240618	134900	105979813	1909	1909	1909	1909	1
342	20240618	134800	105977904	1909	1909	1909	1909	0
343	20240618	134700	105977904	1909	1909	1909	1909	0
344	20240618	134600	105977904	1909	1909	1909	1909	200
345	20240618	134500	105596104	1909	1909	1909	1909	0
346	20240618	134400	105596104	1909	1909	1909	1909	0
347	20240618	134300	105596104	1909	1909	1909	1909	0
348	20240618	134200	105596104	1909	1909	1909	1909	0
349	20240618	134100	105596104	1909	1909	1909	1909	0
350	20240618	134000	105596104	1909	1909	1909	1909	0
351	20240618	133900	105596104	1909	1909	1909	1909	0
352	20240618	133800	105596104	1909	1909	1909	1909	0
353	20240618	133700	105596104	1909	1909	1909	1909	0
354	20240618	133600	105596104	1909	1909	1909	1909	0
355	20240618	133500	105596104	1909	1909	1909	1909	0
356	20240618	133400	105596104	1909	1909	1909	1909	0
357	20240618	133300	105596104	1909	1909	1909	1909	0
358	20240618	133200	105596104	1909	1909	1909	1909	0
359	20240618	133100	105596104	1909	1909	1909	1909	0
360	20240618	133000	105596104	1909	1909	1909	1909	50
361	20240618	132900	105500654	1909	1909	1909	1909	0
362	20240618	132800	105500654	1909	1909	1909	1909	0
363	20240618	132700	105500654	1909	1909	1909	1909	1000
364	20240618	132600	103591654	1909	1909	1909	1909	0
365	20240618	132500	103591654	1909	1909	1909	1909	0
366	20240618	132400	103591654	1909	1909	1909	1909	0
367	20240618	132300	103591654	1909	1909	1909	1909	0
368	20240618	132200	103591654	1909	1909	1909	1909	0
369	20240618	132100	103591654	1909	1909	1909	1909	0
370	20240618	132000	103591654	1909	1909	1909	1909	0
371	20240618	131900	103591654	1909	1909	1909	1909	0
372	20240618	131800	103591654	1909	1909	1909	1909	0
373	20240618	131700	103591654	1909	1909	1909	1909	0
374	20240618	131600	103591654	1909	1909	1909	1909	0
375	20240618	131500	103591654	1909	1909	1909	1909	20
376	20240618	131400	103553474	1909	1909	1909	1909	27
377	20240618	131300	103501931	1909	1909	1909	1909	0
378	20240618	131200	103501931	1909	1909	1909	1909	0
379	20240618	131100	103501931	1909	1909	1909	1909	1
380	20240618	131000	103500022	1903	1903	1903	1903	1
381	20240618	130900	103498119	1909	1909	1909	1909	5
382	20240618	130800	103488574	1909	1909	1909	1909	0
383	20240618	130700	103488574	1909	1909	1909	1909	0
384	20240618	130600	103488574	1909	1909	1909	1909	0
385	20240618	130500	103488574	1909	1909	1909	1909	0
386	20240618	130400	103488574	1909	1909	1909	1909	0
387	20240618	130300	103488574	1909	1909	1909	1909	0
388	20240618	130200	103488574	1909	1909	1909	1909	0
389	20240618	130100	103488574	1909	1909	1909	1909	0
390	20240618	130000	103488574	1909	1909	1909	1909	0
391	20240618	125900	103488574	1909	1909	1909	1909	0
392	20240618	125800	103488574	1909	1909	1909	1909	1
393	20240618	125700	103486665	1909	1909	1909	1909	2
394	20240618	125600	103482847	1900	1900	1900	1900	0
395	20240618	125500	103482847	1900	1909	1909	1900	1001
396	20240618	125400	101580938	1900	1907	1907	1900	3000
397	20240618	125300	95878121	1909	1909	1909	1909	0
398	20240618	125200	95878121	1909	1909	1909	1909	0
399	20240618	125100	95878121	1909	1909	1909	1909	0
400	20240618	125000	95878121	1909	1909	1909	1909	0
401	20240618	124900	95878121	1909	1909	1909	1909	0
402	20240618	124800	95878121	1909	1909	1909	1909	0
403	20240618	124700	95878121	1909	1909	1909	1909	1
404	20240618	124600	95876212	1909	1909	1909	1909	50
405	20240618	124500	95780762	1909	1909	1909	1909	2
406	20240618	124400	95776944	1906	1906	1906	1906	0
407	20240618	124300	95776944	1906	1906	1906	1906	0
408	20240618	124200	95776944	1906	1906	1906	1906	0
409	20240618	124100	95776944	1906	1906	1906	1906	0
410	20240618	124000	95776944	1906	1906	1906	1906	0
411	20240618	123900	95776944	1906	1906	1906	1906	0
412	20240618	123800	95776944	1906	1906	1906	1906	0
413	20240618	123700	95776944	1906	1906	1906	1906	0
414	20240618	123600	95776944	1906	1906	1906	1906	0
415	20240618	123500	95776944	1906	1906	1906	1906	0
416	20240618	123400	95776944	1906	1906	1906	1906	0
417	20240618	123300	95776944	1906	1906	1906	1906	0
418	20240618	123200	95776944	1906	1906	1906	1906	375
419	20240618	123100	95062194	1906	1906	1906	1906	0
420	20240618	123000	95062194	1906	1906	1906	1906	0
421	20240618	122900	95062194	1906	1906	1906	1906	0
422	20240618	122800	95062194	1906	1906	1906	1906	0
423	20240618	122700	95062194	1906	1906	1906	1906	0
424	20240618	122600	95062194	1906	1906	1906	1906	0
425	20240618	122500	95062194	1906	1907	1907	1906	104
426	20240618	122400	94863870	1907	1907	1907	1907	250
427	20240618	122300	94387120	1905	1905	1905	1905	0
428	20240618	122200	94387120	1905	1905	1905	1905	0
429	20240618	122100	94387120	1905	1905	1905	1905	678
430	20240618	122000	93095530	1905	1905	1905	1905	0
431	20240618	121900	93095530	1905	1905	1905	1905	1
432	20240618	121800	93093625	1900	1900	1900	1900	0
433	20240618	121700	93093625	1900	1900	1900	1900	0
434	20240618	121600	93093625	1900	1904	1904	1900	400
435	20240618	121500	92333370	1905	1905	1905	1905	1
436	20240618	121400	92331465	1905	1905	1905	1905	1
437	20240618	121300	92329560	1903	1903	1903	1903	0
438	20240618	121200	92329560	1903	1903	1903	1903	0
439	20240618	121100	92329560	1903	1903	1903	1903	0
440	20240618	121000	92329560	1903	1903	1903	1903	0
441	20240618	120900	92329560	1903	1902	1903	1902	110
442	20240618	120800	92120240	1902	1902	1902	1902	0
443	20240618	120700	92120240	1902	1903	1903	1902	142
444	20240618	120600	91850032	1904	1904	1904	1904	0
445	20240618	120500	91850032	1904	1904	1904	1904	10
446	20240618	120400	91830992	1905	1905	1905	1905	1
447	20240618	120300	91829087	1905	1905	1905	1905	0
448	20240618	120200	91829087	1905	1905	1905	1905	0
449	20240618	120100	91829087	1905	1905	1905	1905	5
450	20240618	120000	91819562	1905	1905	1905	1905	0
451	20240618	115900	91819562	1905	1905	1905	1905	50
452	20240618	115800	91724312	1905	1903	1905	1903	7
453	20240618	115700	91710989	1905	1905	1905	1905	0
454	20240618	115600	91710989	1905	1905	1905	1905	5
455	20240618	115500	91701464	1905	1905	1905	1905	0
456	20240618	115400	91701464	1905	1905	1905	1905	0
457	20240618	115300	91701464	1905	1905	1905	1905	0
458	20240618	115200	91701464	1905	1905	1905	1905	1
459	20240618	115100	91699559	1904	1904	1904	1904	5
460	20240618	115000	91690039	1905	1905	1905	1905	0
461	20240618	114900	91690039	1905	1905	1905	1905	0
462	20240618	114800	91690039	1905	1905	1905	1905	1
463	20240618	114700	91688134	1907	1907	1907	1907	0
464	20240618	114600	91688134	1907	1907	1907	1907	4
465	20240618	114500	91680506	1907	1905	1907	1905	2000
466	20240618	114400	87868989	1905	1905	1905	1905	0
467	20240618	114300	87868989	1905	1905	1905	1905	3
468	20240618	114200	87863274	1906	1906	1906	1906	3
469	20240618	114100	87857556	1906	1906	1906	1906	5
470	20240618	114000	87848026	1906	1900	1906	1900	33
471	20240618	113900	87785308	1898	1898	1898	1898	0
472	20240618	113800	87785308	1898	1898	1898	1898	0
473	20240618	113700	87785308	1898	1898	1898	1898	0
474	20240618	113600	87785308	1898	1898	1898	1898	0
475	20240618	113500	87785308	1898	1898	1898	1898	0
476	20240618	113400	87785308	1898	1898	1898	1898	0
477	20240618	113300	87785308	1898	1899	1899	1898	4
478	20240618	113200	87777713	1899	1901	1901	1899	674
479	20240618	113100	86497102	1900	1900	1900	1900	22
480	20240618	113000	86455302	1900	1900	1900	1900	0
481	20240618	112900	86455302	1900	1900	1900	1900	0
482	20240618	112800	86455302	1900	1900	1900	1900	0
483	20240618	112700	86455302	1900	1900	1900	1900	637
484	20240618	112600	85245002	1900	1901	1901	1900	129
485	20240618	112500	84999892	1900	1900	1900	1900	0
486	20240618	112400	84999892	1900	1900	1900	1900	0
487	20240618	112300	84999892	1900	1900	1900	1900	0
488	20240618	112200	84999892	1900	1900	1900	1900	0
489	20240618	112100	84999892	1900	1901	1901	1900	60
490	20240618	112000	84885840	1906	1906	1906	1906	0
491	20240618	111900	84885840	1906	1906	1906	1906	5
492	20240618	111800	84876310	1906	1900	1906	1900	2
493	20240618	111700	84872504	1905	1905	1905	1905	100
494	20240618	111600	84682004	1900	1907	1907	1900	18052
495	20240618	111500	50360197	1908	1908	1908	1908	20
496	20240618	111400	50322037	1908	1908	1908	1908	0
497	20240618	111300	50322037	1908	1908	1908	1908	0
498	20240618	111200	50322037	1908	1908	1908	1908	0
499	20240618	111100	50322037	1908	1908	1908	1908	21
500	20240618	111000	50281969	1909	1909	1909	1909	0
501	20240618	110900	50281969	1909	1908	1909	1908	2
502	20240618	110800	50278152	1905	1905	1905	1905	0
503	20240618	110700	50278152	1905	1905	1905	1905	152
504	20240618	110600	49988592	1909	1909	1909	1909	100
505	20240618	110500	49797692	1910	1910	1910	1910	0
506	20240618	110400	49797692	1910	1910	1910	1910	0
507	20240618	110300	49797692	1910	1910	1910	1910	0
508	20240618	110200	49797692	1910	1910	1910	1910	0
509	20240618	110100	49797692	1910	1910	1910	1910	0
510	20240618	110000	49797692	1910	1910	1910	1910	0
511	20240618	105900	49797692	1910	1910	1910	1910	0
512	20240618	105800	49797692	1910	1909	1910	1909	1000
513	20240618	105700	47888192	1910	1910	1910	1910	0
514	20240618	105600	47888192	1910	1909	1910	1909	1000
515	20240618	105500	45978949	1909	1909	1909	1909	0
516	20240618	105400	45978949	1909	1909	1909	1909	0
517	20240618	105300	45978949	1909	1909	1909	1909	0
518	20240618	105200	45978949	1909	1909	1909	1909	0
519	20240618	105100	45978949	1909	1909	1909	1909	0
520	20240618	105000	45978949	1909	1909	1909	1909	0
521	20240618	104900	45978949	1909	1909	1909	1909	0
522	20240618	104800	45978949	1909	1909	1909	1909	0
523	20240618	104700	45978949	1909	1909	1909	1909	10
524	20240618	104600	45959859	1905	1905	1905	1905	0
525	20240618	104500	45959859	1905	1905	1905	1905	146
526	20240618	104400	45681729	1905	1905	1905	1905	0
527	20240618	104300	45681729	1905	1905	1905	1905	0
528	20240618	104200	45681729	1905	1905	1905	1905	10
529	20240618	104100	45662679	1905	1905	1905	1905	0
530	20240618	104000	45662679	1905	1905	1905	1905	0
531	20240618	103900	45662679	1905	1905	1905	1905	0
532	20240618	103800	45662679	1905	1905	1905	1905	0
533	20240618	103700	45662679	1905	1905	1905	1905	0
534	20240618	103600	45662679	1905	1905	1905	1905	200
535	20240618	103500	45281679	1905	1905	1905	1905	0
536	20240618	103400	45281679	1905	1905	1905	1905	191
537	20240618	103300	44917824	1904	1904	1904	1904	0
538	20240618	103200	44917824	1904	1904	1904	1904	127
539	20240618	103100	44676016	1905	1909	1909	1905	3710
540	20240618	103000	37604412	1909	1909	1909	1909	0
541	20240618	102900	37604412	1909	1909	1909	1909	0
542	20240618	102800	37604412	1909	1909	1909	1909	0
543	20240618	102700	37604412	1909	1909	1909	1909	0
544	20240618	102600	37604412	1909	1910	1910	1909	200
545	20240618	102500	37222601	1909	1909	1909	1909	0
546	20240618	102400	37222601	1909	1909	1909	1909	0
547	20240618	102300	37222601	1909	1909	1909	1909	0
548	20240618	102200	37222601	1909	1912	1912	1909	2894
549	20240618	102100	31693407	1913	1913	1913	1913	0
550	20240618	102000	31693407	1913	1913	1913	1913	0
551	20240618	101900	31693407	1913	1913	1913	1913	300
552	20240618	101800	31119507	1913	1913	1913	1913	0
553	20240618	101700	31119507	1913	1913	1913	1913	0
554	20240618	101600	31119507	1913	1912	1913	1912	1263
555	20240618	101500	28704596	1913	1913	1913	1913	5
556	20240618	101400	28695031	1913	1913	1913	1913	0
557	20240618	101300	28695031	1913	1913	1913	1913	11
558	20240618	101200	28673988	1913	1914	1914	1913	210
559	20240618	101100	28272225	1914	1914	1914	1914	100
560	20240618	101000	28080825	1914	1914	1914	1914	0
561	20240618	100900	28080825	1914	1914	1914	1914	0
562	20240618	100800	28080825	1914	1914	1920	1914	8
563	20240618	100700	28065483	1914	1914	1914	1914	136
564	20240618	100600	27805179	1914	1914	1914	1914	0
565	20240618	100500	27805179	1914	1914	1914	1914	0
566	20240618	100400	27805179	1914	1914	1914	1914	0
567	20240618	100300	27805179	1914	1914	1914	1914	1
568	20240618	100200	27803265	1921	1915	1921	1915	4
569	20240618	100100	27795593	1921	1921	1921	1921	1
570	20240618	100000	27793672	1921	1921	1921	1921	5
571	20240618	095900	27784067	1921	1921	1921	1921	4
572	20240618	095800	27776383	1923	1923	1923	1923	0
573	20240618	095700	27776383	1923	1923	1923	1923	0
574	20240618	095600	27776383	1923	1923	1923	1923	0
575	20240618	095500	27776383	1923	1923	1923	1923	1
576	20240618	095400	27774460	1915	1915	1915	1915	53
577	20240618	095300	27672965	1915	1915	1915	1915	0
578	20240618	095200	27672965	1915	1915	1915	1915	0
579	20240618	095100	27672965	1915	1915	1915	1915	0
580	20240618	095000	27672965	1915	1915	1915	1915	0
581	20240618	094900	27672965	1915	1917	1917	1915	65
582	20240618	094800	27548441	1926	1926	1926	1926	0
583	20240618	094700	27548441	1926	1926	1926	1926	0
584	20240618	094600	27548441	1926	1926	1926	1926	0
585	20240618	094500	27548441	1926	1926	1926	1926	52
586	20240618	094400	27448289	1926	1926	1926	1926	0
587	20240618	094300	27448289	1926	1926	1926	1926	0
588	20240618	094200	27448289	1926	1926	1926	1926	100
589	20240618	094100	27255689	1926	1926	1926	1926	0
590	20240618	094000	27255689	1926	1926	1926	1926	0
591	20240618	093900	27255689	1926	1926	1926	1926	0
592	20240618	093800	27255689	1926	1926	1926	1926	0
593	20240618	093700	27255689	1926	1926	1926	1926	0
594	20240618	093600	27255689	1926	1926	1926	1926	1
595	20240618	093500	27253763	1926	1925	1926	1925	142
596	20240618	093400	26980398	1924	1914	1924	1914	29
597	20240618	093300	26924632	1912	1912	1912	1912	0
598	20240618	093200	26924632	1912	1912	1912	1912	0
599	20240618	093100	26924632	1912	1912	1912	1912	0
600	20240618	093000	26924632	1912	1912	1912	1912	0
601	20240618	092900	26924632	1912	1913	1913	1912	177
602	20240618	092800	26586164	1913	1917	1917	1913	2200
603	20240618	092700	22376325	1917	1918	1918	1917	370
604	20240618	092600	21666810	1937	1937	1937	1937	0
605	20240618	092500	21666810	1937	1937	1937	1937	0
606	20240618	092400	21666810	1937	1937	1937	1937	1
607	20240618	092300	21664873	1920	1920	1920	1920	0
608	20240618	092200	21664873	1920	1920	1920	1920	0
609	20240618	092100	21664873	1920	1920	1920	1920	0
610	20240618	092000	21664873	1920	1920	1920	1920	5
611	20240618	091900	21655273	1920	1920	1920	1920	1
612	20240618	091800	21653353	1920	1920	1920	1920	53
613	20240618	091700	21551593	1912	1912	1912	1912	0
614	20240618	091600	21551593	1912	1912	1912	1912	1400
615	20240618	091500	18874793	1910	1915	1915	1910	251
616	20240618	091400	18395101	1909	1909	1909	1909	0
617	20240618	091300	18395101	1909	1909	1909	1909	0
618	20240618	091200	18395101	1909	1915	1915	1909	1747
619	20240618	091100	15058678	1915	1915	1915	1915	0
620	20240618	091000	15058678	1915	1915	1915	1915	40
621	20240618	090900	14982078	1941	1941	1941	1941	0
622	20240618	090800	14982078	1941	1918	1941	1900	4502
623	20240618	090700	6394599	1917	1925	1925	1917	2000
624	20240618	090600	2556269	1921	1921	1921	1921	0
625	20240618	090500	2556269	1921	1921	1921	1921	0
626	20240618	090400	2556269	1921	1922	1922	1921	365
627	20240618	090300	1855075	1921	1921	1921	1921	0
628	20240618	090200	1855075	1921	1921	1921	1921	0
629	20240618	090100	1855075	1921	1945	1945	1921	104
630	20240618	090000	1655195	1945	1945	1945	1945	851