KissMeData/056700/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	193900	9998924618	1962	1962	1962	1962	34968
3	20240627	193800	9998924618	1962	1962	1962	1962	0
4	20240627	193700	9998924618	1962	1962	1962	1962	0
5	20240627	193600	9998924618	1962	1962	1962	1962	0
6	20240627	193500	9998924618	1962	1962	1962	1962	0
7	20240627	193400	9998924618	1962	1962	1962	1962	0
8	20240627	193300	9998924618	1962	1962	1962	1962	0
9	20240627	193200	9998924618	1962	1962	1962	1962	0
10	20240627	193100	9998924618	1962	1962	1962	1962	0
11	20240627	193000	9998924618	1962	1962	1962	1962	0
12	20240627	192900	9998924618	1962	1962	1962	1962	0
13	20240627	192800	9998924618	1962	1962	1962	1962	0
14	20240627	192700	9998924618	1962	1962	1962	1962	0
15	20240627	192600	9998924618	1962	1962	1962	1962	0
16	20240627	192500	9998924618	1962	1962	1962	1962	0
17	20240627	192400	9998924618	1962	1962	1962	1962	0
18	20240627	192300	9998924618	1962	1962	1962	1962	0
19	20240627	192200	9998924618	1962	1962	1962	1962	0
20	20240627	192100	9998924618	1962	1962	1962	1962	0
21	20240627	192000	9998924618	1962	1962	1962	1962	0
22	20240627	191900	9998924618	1962	1962	1962	1962	0
23	20240627	191800	9998924618	1962	1962	1962	1962	0
24	20240627	191700	9998924618	1962	1962	1962	1962	0
25	20240627	191600	9998924618	1962	1962	1962	1962	0
26	20240627	191500	9998924618	1962	1962	1962	1962	0
27	20240627	191400	9998924618	1962	1962	1962	1962	0
28	20240627	191300	9998924618	1962	1962	1962	1962	0
29	20240627	191200	9998924618	1962	1962	1962	1962	0
30	20240627	191100	9998924618	1962	1962	1962	1962	0
31	20240627	191000	9998924618	1962	1962	1962	1962	0
32	20240627	190900	9998924618	1962	1962	1962	1962	34968
33	20240627	190800	9998924618	1962	1962	1962	1962	0
34	20240627	190700	9998924618	1962	1962	1962	1962	0
35	20240627	190600	9998924618	1962	1962	1962	1962	0
36	20240627	190500	9998924618	1962	1962	1962	1962	0
37	20240627	190400	9998924618	1962	1962	1962	1962	0
38	20240627	190300	9998924618	1962	1962	1962	1962	0
39	20240627	190200	9998924618	1962	1962	1962	1962	0
40	20240627	190100	9998924618	1962	1962	1962	1962	0
41	20240627	190000	9998924618	1962	1962	1962	1962	0
42	20240627	185900	9998924618	1962	1962	1962	1962	0
43	20240627	185800	9998924618	1962	1962	1962	1962	0
44	20240627	185700	9998924618	1962	1962	1962	1962	0
45	20240627	185600	9998924618	1962	1962	1962	1962	0
46	20240627	185500	9998924618	1962	1962	1962	1962	0
47	20240627	185400	9998924618	1962	1962	1962	1962	0
48	20240627	185300	9998924618	1962	1962	1962	1962	0
49	20240627	185200	9998924618	1962	1962	1962	1962	0
50	20240627	185100	9998924618	1962	1962	1962	1962	0
51	20240627	185000	9998924618	1962	1962	1962	1962	0
52	20240627	184900	9998924618	1962	1962	1962	1962	0
53	20240627	184800	9998924618	1962	1962	1962	1962	0
54	20240627	184700	9998924618	1962	1962	1962	1962	0
55	20240627	184600	9998924618	1962	1962	1962	1962	0
56	20240627	184500	9998924618	1962	1962	1962	1962	0
57	20240627	184400	9998924618	1962	1962	1962	1962	0
58	20240627	184300	9998924618	1962	1962	1962	1962	0
59	20240627	184200	9998924618	1962	1962	1962	1962	0
60	20240627	184100	9998924618	1962	1962	1962	1962	0
61	20240627	184000	9998924618	1962	1962	1962	1962	0
62	20240627	183900	9998924618	1962	1962	1962	1962	34968
63	20240627	183800	9998924618	1962	1962	1962	1962	0
64	20240627	183700	9998924618	1962	1962	1962	1962	0
65	20240627	183600	9998924618	1962	1962	1962	1962	0
66	20240627	183500	9998924618	1962	1962	1962	1962	0
67	20240627	183400	9998924618	1962	1962	1962	1962	0
68	20240627	183300	9998924618	1962	1962	1962	1962	0
69	20240627	183200	9998924618	1962	1962	1962	1962	0
70	20240627	183100	9998924618	1962	1962	1962	1962	0
71	20240627	183000	9998924618	1962	1962	1962	1962	0
72	20240627	182900	9998924618	1962	1962	1962	1962	0
73	20240627	182800	9998924618	1962	1962	1962	1962	0
74	20240627	182700	9998924618	1962	1962	1962	1962	0
75	20240627	182600	9998924618	1962	1962	1962	1962	0
76	20240627	182500	9998924618	1962	1962	1962	1962	0
77	20240627	182400	9998924618	1962	1962	1962	1962	0
78	20240627	182300	9998924618	1962	1962	1962	1962	0
79	20240627	182200	9998924618	1962	1962	1962	1962	0
80	20240627	182100	9998924618	1962	1962	1962	1962	0
81	20240627	182000	9998924618	1962	1962	1962	1962	0
82	20240627	181900	9998924618	1962	1962	1962	1962	0
83	20240627	181800	9998924618	1962	1962	1962	1962	0
84	20240627	181700	9998924618	1962	1962	1962	1962	0
85	20240627	181600	9998924618	1962	1962	1962	1962	0
86	20240627	181500	9998924618	1962	1962	1962	1962	0
87	20240627	181400	9998924618	1962	1962	1962	1962	0
88	20240627	181300	9998924618	1962	1962	1962	1962	0
89	20240627	181200	9998924618	1962	1962	1962	1962	0
90	20240627	181100	9998924618	1962	1962	1962	1962	0
91	20240627	181000	9998924618	1962	1962	1962	1962	0
92	20240627	180900	9998924618	1962	1962	1962	1962	34968
93	20240627	180800	9998924618	1962	1962	1962	1962	0
94	20240627	180700	9998924618	1962	1962	1962	1962	0
95	20240627	180600	9998924618	1962	1962	1962	1962	0
96	20240627	180500	9998924618	1962	1962	1962	1962	0
97	20240627	180400	9998924618	1962	1962	1962	1962	0
98	20240627	180300	9998924618	1962	1962	1962	1962	0
99	20240627	180200	9998924618	1962	1962	1962	1962	0
100	20240627	180100	9998924618	1962	1962	1962	1962	0
101	20240627	180000	9998924618	1962	1962	1962	1962	0
102	20240627	175900	9998924618	1962	1962	1962	1962	0
103	20240627	175800	9998924618	1962	1962	1962	1962	0
104	20240627	175700	9998924618	1962	1962	1962	1962	0
105	20240627	175600	9998924618	1962	1962	1962	1962	0
106	20240627	175500	9998924618	1962	1962	1962	1962	0
107	20240627	175400	9998924618	1962	1962	1962	1962	0
108	20240627	175300	9998924618	1962	1962	1962	1962	0
109	20240627	175200	9998924618	1962	1962	1962	1962	0
110	20240627	175100	9998924618	1962	1962	1962	1962	0
111	20240627	175000	9998924618	1962	1962	1962	1962	0
112	20240627	174900	9998924618	1962	1962	1962	1962	0
113	20240627	174800	9998924618	1962	1962	1962	1962	0
114	20240627	174700	9998924618	1962	1962	1962	1962	0
115	20240627	174600	9998924618	1962	1962	1962	1962	0
116	20240627	174500	9998924618	1962	1962	1962	1962	0
117	20240627	174400	9998924618	1962	1962	1962	1962	0
118	20240627	174300	9998924618	1962	1962	1962	1962	0
119	20240627	174200	9998924618	1962	1962	1962	1962	0
120	20240627	174100	9998924618	1962	1962	1962	1962	0
121	20240627	174000	9998924618	1962	1962	1962	1962	0
122	20240627	173900	9998924618	1962	1962	1962	1962	34968
123	20240627	173800	9998924618	1962	1962	1962	1962	0
124	20240627	173700	9998924618	1962	1962	1962	1962	0
125	20240627	173600	9998924618	1962	1962	1962	1962	0
126	20240627	173500	9998924618	1962	1962	1962	1962	0
127	20240627	173400	9998924618	1962	1962	1962	1962	0
128	20240627	173300	9998924618	1962	1962	1962	1962	0
129	20240627	173200	9998924618	1962	1962	1962	1962	0
130	20240627	173100	9998924618	1962	1962	1962	1962	0
131	20240627	173000	9998924618	1962	1962	1962	1962	0
132	20240627	172900	9998924618	1962	1962	1962	1962	0
133	20240627	172800	9998924618	1962	1962	1962	1962	0
134	20240627	172700	9998924618	1962	1962	1962	1962	0
135	20240627	172600	9998924618	1962	1962	1962	1962	0
136	20240627	172500	9998924618	1962	1962	1962	1962	0
137	20240627	172400	9998924618	1962	1962	1962	1962	0
138	20240627	172300	9998924618	1962	1962	1962	1962	0
139	20240627	172200	9998924618	1962	1962	1962	1962	0
140	20240627	172100	9998924618	1962	1962	1962	1962	0
141	20240627	172000	9998924618	1962	1962	1962	1962	0
142	20240627	171900	9998924618	1962	1962	1962	1962	0
143	20240627	171800	9998924618	1962	1962	1962	1962	0
144	20240627	171700	9998924618	1962	1962	1962	1962	0
145	20240627	171600	9998924618	1962	1962	1962	1962	0
146	20240627	171500	9998924618	1962	1962	1962	1962	0
147	20240627	171400	9998924618	1962	1962	1962	1962	0
148	20240627	171300	9998924618	1962	1962	1962	1962	0
149	20240627	171200	9998924618	1962	1962	1962	1962	0
150	20240627	171100	9998924618	1962	1962	1962	1962	0
151	20240627	171000	9998924618	1962	1962	1962	1962	0
152	20240627	170900	9998924618	1962	1962	1962	1962	34968
153	20240627	170800	9998924618	1962	1962	1962	1962	0
154	20240627	170700	9998924618	1962	1962	1962	1962	0
155	20240627	170600	9998924618	1962	1962	1962	1962	0
156	20240627	170500	9998924618	1962	1962	1962	1962	0
157	20240627	170400	9998924618	1962	1962	1962	1962	0
158	20240627	170300	9998924618	1962	1962	1962	1962	0
159	20240627	170200	9998924618	1962	1962	1962	1962	0
160	20240627	170100	9998924618	1962	1962	1962	1962	0
161	20240627	170000	9998924618	1962	1962	1962	1962	0
162	20240627	165900	9998924618	1962	1962	1962	1962	0
163	20240627	165800	9998924618	1962	1962	1962	1962	0
164	20240627	165700	9998924618	1962	1962	1962	1962	0
165	20240627	165600	9998924618	1962	1962	1962	1962	0
166	20240627	165500	9998924618	1962	1962	1962	1962	0
167	20240627	165400	9998924618	1962	1962	1962	1962	0
168	20240627	165300	9998924618	1962	1962	1962	1962	0
169	20240627	165200	9998924618	1962	1962	1962	1962	0
170	20240627	165100	9998924618	1962	1962	1962	1962	0
171	20240627	165000	9998924618	1962	1962	1962	1962	0
172	20240627	164900	9998924618	1962	1962	1962	1962	0
173	20240627	164800	9998924618	1962	1962	1962	1962	0
174	20240627	164700	9998924618	1962	1962	1962	1962	0
175	20240627	164600	9998924618	1962	1962	1962	1962	0
176	20240627	164500	9998924618	1962	1962	1962	1962	0
177	20240627	164400	9998924618	1962	1962	1962	1962	0
178	20240627	164300	9998924618	1962	1962	1962	1962	0
179	20240627	164200	9998924618	1962	1962	1962	1962	0
180	20240627	164100	9998924618	1962	1962	1962	1962	0
181	20240627	164000	9998924618	1962	1962	1962	1962	0
182	20240627	163900	9998924618	1962	1962	1962	1962	34968
183	20240627	163800	9998924618	1962	1962	1962	1962	0
184	20240627	163700	9998924618	1962	1962	1962	1962	0
185	20240627	163600	9998924618	1962	1962	1962	1962	0
186	20240627	163500	9998924618	1962	1962	1962	1962	0
187	20240627	163400	9998924618	1962	1962	1962	1962	0
188	20240627	163300	9998924618	1962	1962	1962	1962	0
189	20240627	163200	9998924618	1962	1962	1962	1962	0
190	20240627	163100	9998924618	1962	1962	1962	1962	0
191	20240627	163000	9998924618	1962	1962	1962	1962	0
192	20240627	162900	9998924618	1962	1962	1962	1962	0
193	20240627	162800	9998924618	1962	1962	1962	1962	0
194	20240627	162700	9998924618	1962	1962	1962	1962	0
195	20240627	162600	9998924618	1962	1962	1962	1962	0
196	20240627	162500	9998924618	1962	1962	1962	1962	0
197	20240627	162400	9998924618	1962	1962	1962	1962	0
198	20240627	162300	9998924618	1962	1962	1962	1962	0
199	20240627	162200	9998924618	1962	1962	1962	1962	0
200	20240627	162100	9998924618	1962	1962	1962	1962	0
201	20240627	162000	9998924618	1962	1962	1962	1962	0
202	20240627	161900	9998924618	1962	1962	1962	1962	0
203	20240627	161800	9998924618	1962	1962	1962	1962	0
204	20240627	161700	9998924618	1962	1962	1962	1962	0
205	20240627	161600	9998924618	1962	1962	1962	1962	0
206	20240627	161500	9998924618	1962	1962	1962	1962	0
207	20240627	161400	9998924618	1962	1962	1962	1962	0
208	20240627	161300	9998924618	1962	1962	1962	1962	0
209	20240627	161200	9998924618	1962	1962	1962	1962	0
210	20240627	161100	9998924618	1962	1962	1962	1962	0
211	20240627	161000	9998924618	1962	1962	1962	1962	0
212	20240627	160900	9998924618	1962	1962	1962	1962	34968
213	20240627	160800	9998924618	1962	1962	1962	1962	0
214	20240627	160700	9998924618	1962	1962	1962	1962	0
215	20240627	160600	9998924618	1962	1962	1962	1962	0
216	20240627	160500	9998924618	1962	1962	1962	1962	0
217	20240627	160400	9998924618	1962	1962	1962	1962	0
218	20240627	160300	9998924618	1962	1962	1962	1962	0
219	20240627	160200	9998924618	1962	1962	1962	1962	0
220	20240627	160100	9998924618	1962	1962	1962	1962	0
221	20240627	160000	9998924618	1962	1962	1962	1962	0
222	20240627	155900	9998924618	1962	1962	1962	1962	0
223	20240627	155800	9998924618	1962	1962	1962	1962	0
224	20240627	155700	9998924618	1962	1962	1962	1962	0
225	20240627	155600	9998924618	1962	1962	1962	1962	0
226	20240627	155500	9998924618	1962	1962	1962	1962	0
227	20240627	155400	9998924618	1962	1962	1962	1962	0
228	20240627	155300	9998924618	1962	1962	1962	1962	0
229	20240627	155200	9998924618	1962	1962	1962	1962	0
230	20240627	155100	9998924618	1962	1962	1962	1962	0
231	20240627	155000	9998924618	1962	1962	1962	1962	0
232	20240627	154900	9998924618	1962	1962	1962	1962	0
233	20240627	154800	9998924618	1962	1962	1962	1962	0
234	20240627	154700	9998924618	1962	1962	1962	1962	0
235	20240627	154600	9998924618	1962	1962	1962	1962	0
236	20240627	154500	9998924618	1962	1962	1962	1962	0
237	20240627	154400	9998924618	1962	1962	1962	1962	0
238	20240627	154300	9998924618	1962	1962	1962	1962	0
239	20240627	154200	9998924618	1962	1962	1962	1962	0
240	20240627	154100	9998924618	1962	1962	1962	1962	0
241	20240627	154000	9998924618	1962	1962	1962	1962	0
242	20240627	153900	9998924618	1962	1962	1962	1962	34968
243	20240627	153800	9998924618	1962	1962	1962	1962	0
244	20240627	153700	9998924618	1962	1962	1962	1962	0
245	20240627	153600	9998924618	1962	1962	1962	1962	0
246	20240627	153500	9998924618	1962	1962	1962	1962	0
247	20240627	153400	9998924618	1962	1962	1962	1962	0
248	20240627	153300	9998924618	1962	1962	1962	1962	0
249	20240627	153200	9998924618	1962	1962	1962	1962	0
250	20240627	153100	9998924618	1962	1962	1962	1962	0
251	20240627	153000	9998924618	1962	1962	1962	1962	34968
252	20240627	152900	9930317402	1968	1968	1968	1968	0
253	20240627	152800	9930317402	1968	1968	1968	1968	0
254	20240627	152700	9930317402	1968	1968	1968	1968	0
255	20240627	152600	9930317402	1968	1968	1968	1968	0
256	20240627	152500	9930317402	1968	1968	1968	1968	0
257	20240627	152400	9930317402	1968	1968	1968	1968	0
258	20240627	152300	9930317402	1968	1968	1968	1968	0
259	20240627	152200	9930317402	1968	1968	1968	1968	0
260	20240627	152100	9930317402	1968	1968	1968	1968	0
261	20240627	152000	9930317402	1968	1968	1968	1968	0
262	20240627	151900	9930317402	1968	1968	1969	1964	2178
263	20240627	151800	9926033485	1967	1964	1967	1963	1978
264	20240627	151700	9922146091	1967	1965	1967	1963	3236
265	20240627	151600	9915792789	1968	1969	1969	1964	874
266	20240627	151500	9914075734	1971	1964	1971	1963	1040
267	20240627	151400	9912033330	1964	1963	1964	1963	438
268	20240627	151300	9911173498	1963	1965	1965	1963	7516
269	20240627	151200	9896411749	1965	1966	1972	1964	8818
270	20240627	151100	9879085119	1970	1970	1972	1966	2734
271	20240627	151000	9873699144	1970	1966	1970	1965	3459
272	20240627	150900	9866902085	1970	1967	1974	1966	5007
273	20240627	150800	9857051372	1965	1967	1967	1964	1643
274	20240627	150700	9853824242	1967	1967	1967	1964	4295
275	20240627	150600	9845386095	1967	1967	1967	1965	5335
276	20240627	150500	9834897642	1966	1964	1966	1963	2154
277	20240627	150400	9830668557	1964	1969	1969	1964	14988
278	20240627	150300	9801197871	1968	1974	1974	1967	5157
279	20240627	150200	9791039279	1974	1965	1975	1965	2246
280	20240627	150100	9786614104	1963	1976	1977	1962	19316
281	20240627	150000	9748610258	1977	1979	1979	1977	1223
282	20240627	145900	9746191053	1977	1979	1979	1976	1124
283	20240627	145800	9743968515	1979	1978	1983	1975	10735
284	20240627	145700	9722747794	1979	1982	1983	1979	5583
285	20240627	145600	9711691020	1983	1983	1983	1981	686
286	20240627	145500	9710331833	1985	1981	1985	1980	1199
287	20240627	145400	9707957218	1981	1984	1985	1978	5271
288	20240627	145300	9697504527	1984	1981	1984	1981	196
289	20240627	145200	9697116248	1978	1987	1987	1978	12351
290	20240627	145100	9672644553	1985	1985	1986	1985	1653
291	20240627	145000	9669363248	1982	1979	1982	1979	832
292	20240627	144900	9667716702	1989	1986	1989	1979	3958
293	20240627	144800	9659872509	1989	1989	1989	1989	1109
294	20240627	144700	9657666708	1991	1983	1991	1982	552
295	20240627	144600	9656570809	1985	1984	1985	1980	68
296	20240627	144500	9656436031	1982	1982	1985	1981	5493
297	20240627	144400	9645553150	1984	1983	1984	1980	1687
298	20240627	144300	9642210291	1984	1984	1984	1980	1153
299	20240627	144200	9639927147	1979	1987	1987	1979	2221
300	20240627	144100	9635527123	1987	1987	1987	1985	529
301	20240627	144000	9634476560	1979	1982	1992	1976	4482
302	20240627	143900	9625613836	1985	1987	1995	1976	29831
303	20240627	143800	9566571947	1980	1983	1989	1978	15795
304	20240627	143700	9535294913	1982	1985	1985	1981	4981
305	20240627	143600	9525414496	1985	1983	1988	1983	5719
306	20240627	143500	9514065519	1983	1985	1985	1980	18683
307	20240627	143400	9477032966	1985	1991	1997	1985	13787
308	20240627	143300	9449635619	1992	1999	1999	1992	5197
309	20240627	143200	9439262489	1998	1997	2000	1996	570
310	20240627	143100	9438124095	1997	1999	2000	1996	2167
311	20240627	143000	9433795403	1998	2000	2000	1998	3642
312	20240627	142900	9426512265	2000	1995	2000	1995	9410
313	20240627	142800	9407701780	1989	1998	1998	1986	6002
314	20240627	142700	9395765785	1988	1993	1998	1984	18599
315	20240627	142600	9358792246	1995	2010	2010	1981	54833
316	20240627	142500	9249638267	2000	2000	2010	2000	9053
317	20240627	142400	9231525622	2010	2015	2015	1997	33945
318	20240627	142300	9163652791	2015	2025	2025	2005	51454
319	20240627	142200	9060221431	2025	2030	2035	2015	7804
320	20240627	142100	9044438566	2035	2035	2040	2030	6292
321	20240627	142000	9031640266	2030	2025	2035	2020	10820
322	20240627	141900	9009703896	2025	2030	2030	2015	10735
323	20240627	141800	8988004196	2040	2040	2045	2020	29199
324	20240627	141700	8928678001	2040	2050	2050	2040	9964
325	20240627	141600	8908317121	2045	2050	2055	2045	7807
326	20240627	141500	8892315091	2050	2055	2055	2050	3146
327	20240627	141400	8885859116	2050	2070	2070	2045	20999
328	20240627	141300	8842662951	2075	2070	2075	2065	1517
329	20240627	141200	8839524386	2070	2075	2080	2070	2738
330	20240627	141100	8833838576	2085	2080	2085	2065	6690
331	20240627	141000	8819983126	2080	2060	2085	2060	6953
332	20240627	140900	8805544731	2060	2065	2075	2060	3035
333	20240627	140800	8799279546	2060	2070	2070	2045	36679
334	20240627	140700	8723886821	2075	2080	2090	2075	7214
335	20240627	140600	8708892786	2080	2085	2085	2070	10660
336	20240627	140500	8686739571	2090	2085	2090	2080	11934
337	20240627	140400	8661828296	2090	2080	2090	2080	3637
338	20240627	140300	8654260896	2080	2085	2085	2075	5397
339	20240627	140200	8643038031	2085	2080	2090	2075	3973
340	20240627	140100	8634768836	2080	2065	2090	2055	19494
341	20240627	140000	8594432031	2070	2110	2110	2060	33629
342	20240627	135900	8524256896	2100	2060	2125	2060	98795
343	20240627	135800	8316417416	2055	2050	2055	2035	14504
344	20240627	135700	8286772736	2055	2060	2060	2035	15252
345	20240627	135600	8255623516	2050	2040	2075	2040	18204
346	20240627	135500	8218165516	2040	2040	2070	2035	21189
347	20240627	135400	8174745141	2040	2060	2060	2040	19839
348	20240627	135300	8134147786	2060	2035	2075	2030	38956
349	20240627	135200	8053863491	2035	2065	2065	2030	63705
350	20240627	135100	7923699896	2065	2050	2065	2050	67617
351	20240627	135000	7784912056	2055	2055	2055	2055	0
352	20240627	134900	7784912056	2055	2115	2125	2055	100254
353	20240627	134800	7576712171	2115	2180	2195	2100	124266
354	20240627	134700	7311828416	2180	2210	2210	2165	39511
355	20240627	134600	7225345211	2210	2180	2210	2170	35182
356	20240627	134500	7148376251	2180	2200	2215	2155	95493
357	20240627	134400	6940016666	2195	2185	2210	2165	69048
358	20240627	134300	6788944841	2185	2205	2250	2180	96048
359	20240627	134200	6576616741	2190	2200	2260	2185	122167
360	20240627	134100	6304274551	2205	2170	2210	2150	122168
361	20240627	134000	6038239851	2175	2220	2220	2155	178104
362	20240627	133900	5649037756	2220	2220	2265	2200	178124
363	20240627	133800	5251403396	2220	2265	2280	2210	266298
364	20240627	133700	4653997871	2270	2300	2310	2260	253760
365	20240627	133600	4074926156	2300	2280	2315	2265	261710
366	20240627	133500	3475899081	2305	2305	2305	2305	0
367	20240627	133400	3475899081	2305	2245	2305	2230	285694
368	20240627	133300	2825346506	2235	2185	2245	2170	379009
369	20240627	133200	1988986111	2185	2100	2200	2100	379787
370	20240627	133100	1172482881	2160	2160	2160	2160	0
371	20240627	133000	1172482881	2160	2130	2160	2110	24574
372	20240627	132900	1119656941	2105	1996	2140	1991	127249
373	20240627	132800	856200232	1999	1989	2030	1972	59976
374	20240627	132700	736946026	1986	2155	2160	1983	144106
375	20240627	132600	441193451	2145	2020	2160	1998	171054
376	20240627	132500	80397657	2010	1977	2025	1977	22654
377	20240627	132400	35000487	1979	1979	1979	1979	0
378	20240627	132300	35000487	1979	1979	1979	1979	2
379	20240627	132200	34996529	1978	1968	1978	1968	5081
380	20240627	132100	24957472	1968	1968	1968	1968	0
381	20240627	132000	24957472	1968	1968	1968	1968	1
382	20240627	131900	24955504	1968	1964	1968	1964	1330
383	20240627	131800	22341348	1959	1959	1959	1959	0
384	20240627	131700	22341348	1959	1959	1959	1959	0
385	20240627	131600	22341348	1959	1959	1959	1959	0
386	20240627	131500	22341348	1959	1959	1959	1959	0
387	20240627	131400	22341348	1959	1959	1959	1959	0
388	20240627	131300	22341348	1959	1959	1959	1959	0
389	20240627	131200	22341348	1959	1959	1959	1959	0
390	20240627	131100	22341348	1959	1959	1959	1959	0
391	20240627	131000	22341348	1959	1959	1959	1959	0
392	20240627	130900	22341348	1959	1959	1959	1959	0
393	20240627	130800	22341348	1959	1959	1959	1959	0
394	20240627	130700	22341348	1959	1961	1961	1959	5000
395	20240627	130600	12542736	1965	1965	1965	1965	0
396	20240627	130500	12542736	1965	1965	1965	1965	0
397	20240627	130400	12542736	1965	1965	1965	1965	0
398	20240627	130300	12542736	1965	1965	1965	1965	500
399	20240627	130200	11560236	1961	1961	1961	1961	0
400	20240627	130100	11560236	1961	1961	1961	1961	0
401	20240627	130000	11560236	1961	1961	1961	1961	0
402	20240627	125900	11560236	1961	1961	1961	1961	0
403	20240627	125800	11560236	1961	1961	1961	1961	25
404	20240627	125700	11511211	1960	1960	1960	1960	0
405	20240627	125600	11511211	1960	1960	1960	1960	195
406	20240627	125500	11129011	1961	1961	1961	1961	5
407	20240627	125400	11119206	1962	1962	1962	1962	1000
408	20240627	125300	9157206	1965	1965	1965	1965	0
409	20240627	125200	9157206	1965	1965	1965	1965	0
410	20240627	125100	9157206	1965	1965	1965	1965	0
411	20240627	125000	9157206	1965	1965	1965	1965	0
412	20240627	124900	9157206	1965	1965	1965	1965	0
413	20240627	124800	9157206	1965	1965	1965	1965	0
414	20240627	124700	9157206	1965	1965	1965	1965	0
415	20240627	124600	9157206	1965	1965	1965	1965	0
416	20240627	124500	9157206	1965	1965	1965	1965	0
417	20240627	124400	9157206	1965	1965	1965	1965	0
418	20240627	124300	9157206	1965	1965	1965	1965	0
419	20240627	124200	9157206	1965	1965	1965	1965	0
420	20240627	124100	9157206	1965	1965	1965	1965	0
421	20240627	124000	9157206	1965	1965	1965	1965	0
422	20240627	123900	9157206	1965	1965	1965	1965	0
423	20240627	123800	9157206	1965	1965	1965	1965	0
424	20240627	123700	9157206	1965	1965	1965	1965	0
425	20240627	123600	9157206	1965	1965	1965	1965	0
426	20240627	123500	9157206	1965	1965	1965	1965	0
427	20240627	123400	9157206	1965	1965	1965	1965	0
428	20240627	123300	9157206	1965	1965	1965	1965	0
429	20240627	123200	9157206	1965	1965	1965	1965	0
430	20240627	123100	9157206	1965	1965	1965	1965	10
431	20240627	123000	9137556	1966	1966	1966	1966	0
432	20240627	122900	9137556	1966	1966	1966	1966	0
433	20240627	122800	9137556	1966	1966	1966	1966	0
434	20240627	122700	9137556	1966	1966	1966	1966	3
435	20240627	122600	9131658	1966	1966	1966	1966	0
436	20240627	122500	9131658	1966	1963	1966	1963	1172
437	20240627	122400	6831007	1963	1963	1963	1963	0
438	20240627	122300	6831007	1963	1963	1963	1963	0
439	20240627	122200	6831007	1963	1963	1963	1963	0
440	20240627	122100	6831007	1963	1963	1963	1963	0
441	20240627	122000	6831007	1963	1963	1963	1963	0
442	20240627	121900	6831007	1963	1963	1963	1963	0
443	20240627	121800	6831007	1963	1963	1963	1963	0
444	20240627	121700	6831007	1963	1963	1963	1963	0
445	20240627	121600	6831007	1963	1963	1963	1963	0
446	20240627	121500	6831007	1963	1963	1963	1963	0
447	20240627	121400	6831007	1963	1963	1963	1963	0
448	20240627	121300	6831007	1963	1963	1963	1963	0
449	20240627	121200	6831007	1963	1963	1963	1963	0
450	20240627	121100	6831007	1963	1963	1963	1963	0
451	20240627	121000	6831007	1963	1961	1963	1961	15
452	20240627	120900	6801566	1961	1961	1961	1961	0
453	20240627	120800	6801566	1961	1961	1961	1961	0
454	20240627	120700	6801566	1961	1961	1961	1961	0
455	20240627	120600	6801566	1961	1961	1961	1961	66
456	20240627	120500	6672140	1960	1960	1960	1960	52
457	20240627	120400	6570220	1961	1961	1961	1961	9
458	20240627	120300	6552571	1961	1961	1961	1961	0
459	20240627	120200	6552571	1961	1961	1961	1961	1
460	20240627	120100	6550610	1960	1960	1960	1960	100
461	20240627	120000	6354610	1961	1961	1961	1961	0
462	20240627	115900	6354610	1961	1961	1961	1961	10
463	20240627	115800	6335000	1963	1963	1963	1963	0
464	20240627	115700	6335000	1963	1963	1963	1963	0
465	20240627	115600	6335000	1963	1963	1963	1963	0
466	20240627	115500	6335000	1963	1963	1963	1963	0
467	20240627	115400	6335000	1963	1963	1963	1963	0
468	20240627	115300	6335000	1963	1963	1963	1963	0
469	20240627	115200	6335000	1963	1963	1963	1963	0
470	20240627	115100	6335000	1963	1963	1963	1963	0
471	20240627	115000	6335000	1963	1963	1963	1963	0
472	20240627	114900	6335000	1963	1963	1963	1963	0
473	20240627	114800	6335000	1963	1963	1963	1963	0
474	20240627	114700	6335000	1963	1963	1963	1963	20
475	20240627	114600	6295740	1963	1963	1963	1963	0
476	20240627	114500	6295740	1963	1963	1963	1963	0
477	20240627	114400	6295740	1963	1963	1963	1963	0
478	20240627	114300	6295740	1963	1963	1963	1963	0
479	20240627	114200	6295740	1963	1963	1963	1963	0
480	20240627	114100	6295740	1963	1963	1963	1963	0
481	20240627	114000	6295740	1963	1963	1963	1963	19
482	20240627	113900	6258443	1963	1963	1963	1963	0
483	20240627	113800	6258443	1963	1963	1963	1963	0
484	20240627	113700	6258443	1963	1963	1963	1963	0
485	20240627	113600	6258443	1963	1963	1963	1963	1
486	20240627	113500	6256480	1965	1965	1965	1965	0
487	20240627	113400	6256480	1965	1965	1965	1965	0
488	20240627	113300	6256480	1965	1965	1965	1965	9
489	20240627	113200	6238795	1965	1965	1965	1965	0
490	20240627	113100	6238795	1965	1965	1965	1965	0
491	20240627	113000	6238795	1965	1965	1965	1965	0
492	20240627	112900	6238795	1965	1965	1965	1965	0
493	20240627	112800	6238795	1965	1965	1965	1965	0
494	20240627	112700	6238795	1965	1965	1965	1965	0
495	20240627	112600	6238795	1965	1965	1965	1965	0
496	20240627	112500	6238795	1965	1965	1965	1965	0
497	20240627	112400	6238795	1965	1965	1965	1965	0
498	20240627	112300	6238795	1965	1965	1965	1965	0
499	20240627	112200	6238795	1965	1965	1965	1965	1
500	20240627	112100	6236830	1966	1966	1966	1966	0
501	20240627	112000	6236830	1966	1966	1966	1966	36
502	20240627	111900	6166054	1967	1967	1967	1967	0
503	20240627	111800	6166054	1967	1967	1967	1967	0
504	20240627	111700	6166054	1967	1967	1967	1967	0
505	20240627	111600	6166054	1967	1967	1967	1967	0
506	20240627	111500	6166054	1967	1967	1967	1967	15
507	20240627	111400	6136549	1960	1960	1960	1960	0
508	20240627	111300	6136549	1960	1961	1961	1960	76
509	20240627	111200	5987588	1960	1960	1960	1960	0
510	20240627	111100	5987588	1960	1960	1960	1960	0
511	20240627	111000	5987588	1960	1960	1960	1960	0
512	20240627	110900	5987588	1960	1960	1960	1960	0
513	20240627	110800	5987588	1960	1960	1960	1960	183
514	20240627	110700	5628908	1960	1960	1960	1960	0
515	20240627	110600	5628908	1960	1960	1960	1960	0
516	20240627	110500	5628908	1960	1960	1960	1960	0
517	20240627	110400	5628908	1960	1962	1962	1960	193
518	20240627	110300	5250427	1962	1962	1962	1962	0
519	20240627	110200	5250427	1962	1962	1962	1962	0
520	20240627	110100	5250427	1962	1962	1962	1962	0
521	20240627	110000	5250427	1962	1962	1962	1962	0
522	20240627	105900	5250427	1962	1962	1962	1962	0
523	20240627	105800	5250427	1962	1962	1962	1962	0
524	20240627	105700	5250427	1962	1962	1962	1962	0
525	20240627	105600	5250427	1962	1965	1965	1962	20
526	20240627	105500	5211164	1967	1967	1967	1967	0
527	20240627	105400	5211164	1967	1967	1967	1967	0
528	20240627	105300	5211164	1967	1967	1967	1967	0
529	20240627	105200	5211164	1967	1967	1967	1967	0
530	20240627	105100	5211164	1967	1967	1967	1967	0
531	20240627	105000	5211164	1967	1967	1967	1967	0
532	20240627	104900	5211164	1967	1967	1967	1967	0
533	20240627	104800	5211164	1967	1967	1967	1967	0
534	20240627	104700	5211164	1967	1967	1967	1967	0
535	20240627	104600	5211164	1967	1967	1967	1967	0
536	20240627	104500	5211164	1967	1967	1967	1967	0
537	20240627	104400	5211164	1967	1967	1967	1967	1
538	20240627	104300	5209197	1967	1967	1967	1967	1
539	20240627	104200	5207230	1967	1967	1967	1967	1
540	20240627	104100	5205263	1967	1967	1967	1967	0
541	20240627	104000	5205263	1967	1967	1967	1967	0
542	20240627	103900	5205263	1967	1967	1967	1967	0
543	20240627	103800	5205263	1967	1967	1967	1967	0
544	20240627	103700	5205263	1967	1967	1967	1967	27
545	20240627	103600	5152154	1967	1967	1967	1967	0
546	20240627	103500	5152154	1967	1967	1967	1967	33
547	20240627	103400	5087243	1967	1967	1967	1967	0
548	20240627	103300	5087243	1967	1967	1967	1967	0
549	20240627	103200	5087243	1967	1967	1967	1967	0
550	20240627	103100	5087243	1967	1967	1967	1967	0
551	20240627	103000	5087243	1967	1967	1967	1967	0
552	20240627	102900	5087243	1967	1967	1967	1967	0
553	20240627	102800	5087243	1967	1967	1967	1967	0
554	20240627	102700	5087243	1967	1967	1967	1967	7
555	20240627	102600	5073474	1967	1967	1967	1967	300
556	20240627	102500	4483374	1967	1967	1967	1967	0
557	20240627	102400	4483374	1967	1967	1967	1967	0
558	20240627	102300	4483374	1967	1967	1967	1967	0
559	20240627	102200	4483374	1967	1967	1967	1967	0
560	20240627	102100	4483374	1967	1967	1967	1967	0
561	20240627	102000	4483374	1967	1967	1967	1967	0
562	20240627	101900	4483374	1967	1967	1967	1967	0
563	20240627	101800	4483374	1967	1967	1967	1967	0
564	20240627	101700	4483374	1967	1967	1967	1967	0
565	20240627	101600	4483374	1967	1967	1967	1967	0
566	20240627	101500	4483374	1967	1967	1967	1967	0
567	20240627	101400	4483374	1967	1967	1967	1967	0
568	20240627	101300	4483374	1967	1967	1967	1967	3
569	20240627	101200	4477473	1965	1965	1965	1965	1
570	20240627	101100	4475508	1967	1967	1967	1967	0
571	20240627	101000	4475508	1967	1967	1967	1967	0
572	20240627	100900	4475508	1967	1967	1967	1967	0
573	20240627	100800	4475508	1967	1967	1967	1967	0
574	20240627	100700	4475508	1967	1967	1967	1967	0
575	20240627	100600	4475508	1967	1967	1967	1967	0
576	20240627	100500	4475508	1967	1967	1967	1967	0
577	20240627	100400	4475508	1967	1967	1967	1967	0
578	20240627	100300	4475508	1967	1967	1967	1967	1
579	20240627	100200	4473541	1967	1967	1967	1967	0
580	20240627	100100	4473541	1967	1967	1967	1967	0
581	20240627	100000	4473541	1967	1967	1967	1967	0
582	20240627	095900	4473541	1967	1967	1967	1967	0
583	20240627	095800	4473541	1967	1967	1967	1967	0
584	20240627	095700	4473541	1967	1967	1967	1967	0
585	20240627	095600	4473541	1967	1967	1967	1967	0
586	20240627	095500	4473541	1967	1967	1967	1967	0
587	20240627	095400	4473541	1967	1967	1967	1967	4
588	20240627	095300	4465673	1967	1966	1967	1966	100
589	20240627	095200	4269053	1966	1966	1966	1966	0
590	20240627	095100	4269053	1966	1966	1966	1966	0
591	20240627	095000	4269053	1966	1966	1966	1966	0
592	20240627	094900	4269053	1966	1966	1966	1966	12
593	20240627	094800	4245461	1966	1966	1966	1966	1
594	20240627	094700	4243495	1966	1966	1966	1966	0
595	20240627	094600	4243495	1966	1966	1966	1966	5
596	20240627	094500	4233665	1967	1967	1967	1967	0
597	20240627	094400	4233665	1967	1967	1967	1967	0
598	20240627	094300	4233665	1967	1967	1967	1967	0
599	20240627	094200	4233665	1967	1967	1967	1967	0
600	20240627	094100	4233665	1967	1967	1967	1967	5
601	20240627	094000	4223830	1966	1962	1966	1961	562
602	20240627	093900	3121737	1965	1964	1965	1964	2
603	20240627	093800	3117808	1961	1961	1961	1961	0
604	20240627	093700	3117808	1961	1961	1961	1961	0
605	20240627	093600	3117808	1961	1961	1961	1961	0
606	20240627	093500	3117808	1961	1961	1961	1961	0
607	20240627	093400	3117808	1961	1961	1961	1961	7
608	20240627	093300	3104081	1961	1961	1961	1961	38
609	20240627	093200	3029563	1967	1966	1967	1966	2
610	20240627	093100	3025630	1961	1961	1961	1961	10
611	20240627	093000	3006020	1960	1960	1960	1960	0
612	20240627	092900	3006020	1960	1960	1960	1960	20
613	20240627	092800	2966820	1960	1960	1960	1960	0
614	20240627	092700	2966820	1960	1960	1960	1960	1
615	20240627	092600	2964860	1967	1967	1967	1967	20
616	20240627	092500	2925520	1968	1968	1968	1968	0
617	20240627	092400	2925520	1968	1968	1968	1968	0
618	20240627	092300	2925520	1968	1968	1968	1968	0
619	20240627	092200	2925520	1968	1968	1968	1968	0
620	20240627	092100	2925520	1968	1968	1968	1968	0
621	20240627	092000	2925520	1968	1968	1968	1968	0
622	20240627	091900	2925520	1968	1967	1968	1967	2
623	20240627	091800	2921585	1959	1968	1968	1959	233
624	20240627	091700	2465033	1970	1970	1970	1970	0
625	20240627	091600	2465033	1970	1970	1970	1970	0
626	20240627	091500	2465033	1970	1970	1970	1970	0
627	20240627	091400	2465033	1970	1970	1970	1970	0
628	20240627	091300	2465033	1970	1970	1970	1970	0
629	20240627	091200	2465033	1970	1970	1970	1970	0
630	20240627	091100	2465033	1970	1970	1970	1970	0
631	20240627	091000	2465033	1970	1970	1970	1970	0
632	20240627	090900	2465033	1970	1970	1970	1970	0
633	20240627	090800	2465033	1970	1962	1970	1959	45
634	20240627	090700	2376816	1970	1970	1970	1970	0
635	20240627	090600	2376816	1970	1970	1970	1970	0
636	20240627	090500	2376816	1970	1970	1970	1970	0
637	20240627	090400	2376816	1970	1970	1970	1970	0
638	20240627	090300	2376816	1970	1975	1975	1970	2
639	20240627	090200	2372871	1975	1973	1975	1970	1002
640	20240627	090100	397340	1973	1967	1973	1967	2
641	20240627	090000	393400	1967	1967	1967	1967	200