KissMeData/258610/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	205800	34911975	1932	1932	1932	1932	1500
3	20240625	205700	34911975	1932	1932	1932	1932	0
4	20240625	205600	34911975	1932	1932	1932	1932	0
5	20240625	205500	34911975	1932	1932	1932	1932	0
6	20240625	205400	34911975	1932	1932	1932	1932	0
7	20240625	205300	34911975	1932	1932	1932	1932	0
8	20240625	205200	34911975	1932	1932	1932	1932	0
9	20240625	205100	34911975	1932	1932	1932	1932	0
10	20240625	205000	34911975	1932	1932	1932	1932	0
11	20240625	204900	34911975	1932	1932	1932	1932	0
12	20240625	204800	34911975	1932	1932	1932	1932	0
13	20240625	204700	34911975	1932	1932	1932	1932	0
14	20240625	204600	34911975	1932	1932	1932	1932	0
15	20240625	204500	34911975	1932	1932	1932	1932	0
16	20240625	204400	34911975	1932	1932	1932	1932	0
17	20240625	204300	34911975	1932	1932	1932	1932	0
18	20240625	204200	34911975	1932	1932	1932	1932	0
19	20240625	204100	34911975	1932	1932	1932	1932	0
20	20240625	204000	34911975	1932	1932	1932	1932	0
21	20240625	203900	34911975	1932	1932	1932	1932	0
22	20240625	203800	34911975	1932	1932	1932	1932	0
23	20240625	203700	34911975	1932	1932	1932	1932	0
24	20240625	203600	34911975	1932	1932	1932	1932	0
25	20240625	203500	34911975	1932	1932	1932	1932	0
26	20240625	203400	34911975	1932	1932	1932	1932	0
27	20240625	203300	34911975	1932	1932	1932	1932	0
28	20240625	203200	34911975	1932	1932	1932	1932	0
29	20240625	203100	34911975	1932	1932	1932	1932	0
30	20240625	203000	34911975	1932	1932	1932	1932	0
31	20240625	202900	34911975	1932	1932	1932	1932	0
32	20240625	202800	34911975	1932	1932	1932	1932	1500
33	20240625	202700	34911975	1932	1932	1932	1932	0
34	20240625	202600	34911975	1932	1932	1932	1932	0
35	20240625	202500	34911975	1932	1932	1932	1932	0
36	20240625	202400	34911975	1932	1932	1932	1932	0
37	20240625	202300	34911975	1932	1932	1932	1932	0
38	20240625	202200	34911975	1932	1932	1932	1932	0
39	20240625	202100	34911975	1932	1932	1932	1932	0
40	20240625	202000	34911975	1932	1932	1932	1932	0
41	20240625	201900	34911975	1932	1932	1932	1932	0
42	20240625	201800	34911975	1932	1932	1932	1932	0
43	20240625	201700	34911975	1932	1932	1932	1932	0
44	20240625	201600	34911975	1932	1932	1932	1932	0
45	20240625	201500	34911975	1932	1932	1932	1932	0
46	20240625	201400	34911975	1932	1932	1932	1932	0
47	20240625	201300	34911975	1932	1932	1932	1932	0
48	20240625	201200	34911975	1932	1932	1932	1932	0
49	20240625	201100	34911975	1932	1932	1932	1932	0
50	20240625	201000	34911975	1932	1932	1932	1932	0
51	20240625	200900	34911975	1932	1932	1932	1932	0
52	20240625	200800	34911975	1932	1932	1932	1932	0
53	20240625	200700	34911975	1932	1932	1932	1932	0
54	20240625	200600	34911975	1932	1932	1932	1932	0
55	20240625	200500	34911975	1932	1932	1932	1932	0
56	20240625	200400	34911975	1932	1932	1932	1932	0
57	20240625	200300	34911975	1932	1932	1932	1932	0
58	20240625	200200	34911975	1932	1932	1932	1932	0
59	20240625	200100	34911975	1932	1932	1932	1932	0
60	20240625	200000	34911975	1932	1932	1932	1932	0
61	20240625	195900	34911975	1932	1932	1932	1932	0
62	20240625	195800	34911975	1932	1932	1932	1932	1500
63	20240625	195700	34911975	1932	1932	1932	1932	0
64	20240625	195600	34911975	1932	1932	1932	1932	0
65	20240625	195500	34911975	1932	1932	1932	1932	0
66	20240625	195400	34911975	1932	1932	1932	1932	0
67	20240625	195300	34911975	1932	1932	1932	1932	0
68	20240625	195200	34911975	1932	1932	1932	1932	0
69	20240625	195100	34911975	1932	1932	1932	1932	0
70	20240625	195000	34911975	1932	1932	1932	1932	0
71	20240625	194900	34911975	1932	1932	1932	1932	0
72	20240625	194800	34911975	1932	1932	1932	1932	0
73	20240625	194700	34911975	1932	1932	1932	1932	0
74	20240625	194600	34911975	1932	1932	1932	1932	0
75	20240625	194500	34911975	1932	1932	1932	1932	0
76	20240625	194400	34911975	1932	1932	1932	1932	0
77	20240625	194300	34911975	1932	1932	1932	1932	0
78	20240625	194200	34911975	1932	1932	1932	1932	0
79	20240625	194100	34911975	1932	1932	1932	1932	0
80	20240625	194000	34911975	1932	1932	1932	1932	0
81	20240625	193900	34911975	1932	1932	1932	1932	0
82	20240625	193800	34911975	1932	1932	1932	1932	0
83	20240625	193700	34911975	1932	1932	1932	1932	0
84	20240625	193600	34911975	1932	1932	1932	1932	0
85	20240625	193500	34911975	1932	1932	1932	1932	0
86	20240625	193400	34911975	1932	1932	1932	1932	0
87	20240625	193300	34911975	1932	1932	1932	1932	0
88	20240625	193200	34911975	1932	1932	1932	1932	0
89	20240625	193100	34911975	1932	1932	1932	1932	0
90	20240625	193000	34911975	1932	1932	1932	1932	0
91	20240625	192900	34911975	1932	1932	1932	1932	0
92	20240625	192800	34911975	1932	1932	1932	1932	1500
93	20240625	192700	34911975	1932	1932	1932	1932	0
94	20240625	192600	34911975	1932	1932	1932	1932	0
95	20240625	192500	34911975	1932	1932	1932	1932	0
96	20240625	192400	34911975	1932	1932	1932	1932	0
97	20240625	192300	34911975	1932	1932	1932	1932	0
98	20240625	192200	34911975	1932	1932	1932	1932	0
99	20240625	192100	34911975	1932	1932	1932	1932	0
100	20240625	192000	34911975	1932	1932	1932	1932	0
101	20240625	191900	34911975	1932	1932	1932	1932	0
102	20240625	191800	34911975	1932	1932	1932	1932	0
103	20240625	191700	34911975	1932	1932	1932	1932	0
104	20240625	191600	34911975	1932	1932	1932	1932	0
105	20240625	191500	34911975	1932	1932	1932	1932	0
106	20240625	191400	34911975	1932	1932	1932	1932	0
107	20240625	191300	34911975	1932	1932	1932	1932	0
108	20240625	191200	34911975	1932	1932	1932	1932	0
109	20240625	191100	34911975	1932	1932	1932	1932	0
110	20240625	191000	34911975	1932	1932	1932	1932	0
111	20240625	190900	34911975	1932	1932	1932	1932	0
112	20240625	190800	34911975	1932	1932	1932	1932	0
113	20240625	190700	34911975	1932	1932	1932	1932	0
114	20240625	190600	34911975	1932	1932	1932	1932	0
115	20240625	190500	34911975	1932	1932	1932	1932	0
116	20240625	190400	34911975	1932	1932	1932	1932	0
117	20240625	190300	34911975	1932	1932	1932	1932	0
118	20240625	190200	34911975	1932	1932	1932	1932	0
119	20240625	190100	34911975	1932	1932	1932	1932	0
120	20240625	190000	34911975	1932	1932	1932	1932	0
121	20240625	185900	34911975	1932	1932	1932	1932	0
122	20240625	185800	34911975	1932	1932	1932	1932	1500
123	20240625	185700	34911975	1932	1932	1932	1932	0
124	20240625	185600	34911975	1932	1932	1932	1932	0
125	20240625	185500	34911975	1932	1932	1932	1932	0
126	20240625	185400	34911975	1932	1932	1932	1932	0
127	20240625	185300	34911975	1932	1932	1932	1932	0
128	20240625	185200	34911975	1932	1932	1932	1932	0
129	20240625	185100	34911975	1932	1932	1932	1932	0
130	20240625	185000	34911975	1932	1932	1932	1932	0
131	20240625	184900	34911975	1932	1932	1932	1932	0
132	20240625	184800	34911975	1932	1932	1932	1932	0
133	20240625	184700	34911975	1932	1932	1932	1932	0
134	20240625	184600	34911975	1932	1932	1932	1932	0
135	20240625	184500	34911975	1932	1932	1932	1932	0
136	20240625	184400	34911975	1932	1932	1932	1932	0
137	20240625	184300	34911975	1932	1932	1932	1932	0
138	20240625	184200	34911975	1932	1932	1932	1932	0
139	20240625	184100	34911975	1932	1932	1932	1932	0
140	20240625	184000	34911975	1932	1932	1932	1932	0
141	20240625	183900	34911975	1932	1932	1932	1932	0
142	20240625	183800	34911975	1932	1932	1932	1932	0
143	20240625	183700	34911975	1932	1932	1932	1932	0
144	20240625	183600	34911975	1932	1932	1932	1932	0
145	20240625	183500	34911975	1932	1932	1932	1932	0
146	20240625	183400	34911975	1932	1932	1932	1932	0
147	20240625	183300	34911975	1932	1932	1932	1932	0
148	20240625	183200	34911975	1932	1932	1932	1932	0
149	20240625	183100	34911975	1932	1932	1932	1932	0
150	20240625	183000	34911975	1932	1932	1932	1932	0
151	20240625	182900	34911975	1932	1932	1932	1932	0
152	20240625	182800	34911975	1932	1932	1932	1932	1500
153	20240625	182700	34911975	1932	1932	1932	1932	0
154	20240625	182600	34911975	1932	1932	1932	1932	0
155	20240625	182500	34911975	1932	1932	1932	1932	0
156	20240625	182400	34911975	1932	1932	1932	1932	0
157	20240625	182300	34911975	1932	1932	1932	1932	0
158	20240625	182200	34911975	1932	1932	1932	1932	0
159	20240625	182100	34911975	1932	1932	1932	1932	0
160	20240625	182000	34911975	1932	1932	1932	1932	0
161	20240625	181900	34911975	1932	1932	1932	1932	0
162	20240625	181800	34911975	1932	1932	1932	1932	0
163	20240625	181700	34911975	1932	1932	1932	1932	0
164	20240625	181600	34911975	1932	1932	1932	1932	0
165	20240625	181500	34911975	1932	1932	1932	1932	0
166	20240625	181400	34911975	1932	1932	1932	1932	0
167	20240625	181300	34911975	1932	1932	1932	1932	0
168	20240625	181200	34911975	1932	1932	1932	1932	0
169	20240625	181100	34911975	1932	1932	1932	1932	0
170	20240625	181000	34911975	1932	1932	1932	1932	0
171	20240625	180900	34911975	1932	1932	1932	1932	0
172	20240625	180800	34911975	1932	1932	1932	1932	0
173	20240625	180700	34911975	1932	1932	1932	1932	0
174	20240625	180600	34911975	1932	1932	1932	1932	0
175	20240625	180500	34911975	1932	1932	1932	1932	0
176	20240625	180400	34911975	1932	1932	1932	1932	0
177	20240625	180300	34911975	1932	1932	1932	1932	0
178	20240625	180200	34911975	1932	1932	1932	1932	0
179	20240625	180100	34911975	1932	1932	1932	1932	0
180	20240625	180000	34911975	1932	1932	1932	1932	0
181	20240625	175900	34911975	1932	1932	1932	1932	0
182	20240625	175800	34911975	1932	1932	1932	1932	1500
183	20240625	175700	34911975	1932	1932	1932	1932	0
184	20240625	175600	34911975	1932	1932	1932	1932	0
185	20240625	175500	34911975	1932	1932	1932	1932	0
186	20240625	175400	34911975	1932	1932	1932	1932	0
187	20240625	175300	34911975	1932	1932	1932	1932	0
188	20240625	175200	34911975	1932	1932	1932	1932	0
189	20240625	175100	34911975	1932	1932	1932	1932	0
190	20240625	175000	34911975	1932	1932	1932	1932	0
191	20240625	174900	34911975	1932	1932	1932	1932	0
192	20240625	174800	34911975	1932	1932	1932	1932	0
193	20240625	174700	34911975	1932	1932	1932	1932	0
194	20240625	174600	34911975	1932	1932	1932	1932	0
195	20240625	174500	34911975	1932	1932	1932	1932	0
196	20240625	174400	34911975	1932	1932	1932	1932	0
197	20240625	174300	34911975	1932	1932	1932	1932	0
198	20240625	174200	34911975	1932	1932	1932	1932	0
199	20240625	174100	34911975	1932	1932	1932	1932	0
200	20240625	174000	34911975	1932	1932	1932	1932	0
201	20240625	173900	34911975	1932	1932	1932	1932	0
202	20240625	173800	34911975	1932	1932	1932	1932	0
203	20240625	173700	34911975	1932	1932	1932	1932	0
204	20240625	173600	34911975	1932	1932	1932	1932	0
205	20240625	173500	34911975	1932	1932	1932	1932	0
206	20240625	173400	34911975	1932	1932	1932	1932	0
207	20240625	173300	34911975	1932	1932	1932	1932	0
208	20240625	173200	34911975	1932	1932	1932	1932	0
209	20240625	173100	34911975	1932	1932	1932	1932	0
210	20240625	173000	34911975	1932	1932	1932	1932	0
211	20240625	172900	34911975	1932	1932	1932	1932	0
212	20240625	172800	34911975	1932	1932	1932	1932	1500
213	20240625	172700	34911975	1932	1932	1932	1932	0
214	20240625	172600	34911975	1932	1932	1932	1932	0
215	20240625	172500	34911975	1932	1932	1932	1932	0
216	20240625	172400	34911975	1932	1932	1932	1932	0
217	20240625	172300	34911975	1932	1932	1932	1932	0
218	20240625	172200	34911975	1932	1932	1932	1932	0
219	20240625	172100	34911975	1932	1932	1932	1932	0
220	20240625	172000	34911975	1932	1932	1932	1932	0
221	20240625	171900	34911975	1932	1932	1932	1932	0
222	20240625	171800	34911975	1932	1932	1932	1932	0
223	20240625	171700	34911975	1932	1932	1932	1932	0
224	20240625	171600	34911975	1932	1932	1932	1932	0
225	20240625	171500	34911975	1932	1932	1932	1932	0
226	20240625	171400	34911975	1932	1932	1932	1932	0
227	20240625	171300	34911975	1932	1932	1932	1932	0
228	20240625	171200	34911975	1932	1932	1932	1932	0
229	20240625	171100	34911975	1932	1932	1932	1932	0
230	20240625	171000	34911975	1932	1932	1932	1932	0
231	20240625	170900	34911975	1932	1932	1932	1932	0
232	20240625	170800	34911975	1932	1932	1932	1932	0
233	20240625	170700	34911975	1932	1932	1932	1932	0
234	20240625	170600	34911975	1932	1932	1932	1932	0
235	20240625	170500	34911975	1932	1932	1932	1932	0
236	20240625	170400	34911975	1932	1932	1932	1932	0
237	20240625	170300	34911975	1932	1932	1932	1932	0
238	20240625	170200	34911975	1932	1932	1932	1932	0
239	20240625	170100	34911975	1932	1932	1932	1932	0
240	20240625	170000	34911975	1932	1932	1932	1932	0
241	20240625	165900	34911975	1932	1932	1932	1932	0
242	20240625	165800	34911975	1932	1932	1932	1932	1500
243	20240625	165700	34911975	1932	1932	1932	1932	0
244	20240625	165600	34911975	1932	1932	1932	1932	0
245	20240625	165500	34911975	1932	1932	1932	1932	0
246	20240625	165400	34911975	1932	1932	1932	1932	0
247	20240625	165300	34911975	1932	1932	1932	1932	0
248	20240625	165200	34911975	1932	1932	1932	1932	0
249	20240625	165100	34911975	1932	1932	1932	1932	0
250	20240625	165000	34911975	1932	1932	1932	1932	0
251	20240625	164900	34911975	1932	1932	1932	1932	0
252	20240625	164800	34911975	1932	1932	1932	1932	0
253	20240625	164700	34911975	1932	1932	1932	1932	0
254	20240625	164600	34911975	1932	1932	1932	1932	0
255	20240625	164500	34911975	1932	1932	1932	1932	0
256	20240625	164400	34911975	1932	1932	1932	1932	0
257	20240625	164300	34911975	1932	1932	1932	1932	0
258	20240625	164200	34911975	1932	1932	1932	1932	0
259	20240625	164100	34911975	1932	1932	1932	1932	0
260	20240625	164000	34911975	1932	1932	1932	1932	0
261	20240625	163900	34911975	1932	1932	1932	1932	0
262	20240625	163800	34911975	1932	1932	1932	1932	0
263	20240625	163700	34911975	1932	1932	1932	1932	0
264	20240625	163600	34911975	1932	1932	1932	1932	0
265	20240625	163500	34911975	1932	1932	1932	1932	0
266	20240625	163400	34911975	1932	1932	1932	1932	0
267	20240625	163300	34911975	1932	1932	1932	1932	0
268	20240625	163200	34911975	1932	1932	1932	1932	0
269	20240625	163100	34911975	1932	1932	1932	1932	0
270	20240625	163000	34911975	1932	1932	1932	1932	0
271	20240625	162900	34911975	1932	1932	1932	1932	0
272	20240625	162800	34911975	1932	1932	1932	1932	1500
273	20240625	162700	34911975	1932	1932	1932	1932	0
274	20240625	162600	34911975	1932	1932	1932	1932	0
275	20240625	162500	34911975	1932	1932	1932	1932	0
276	20240625	162400	34911975	1932	1932	1932	1932	0
277	20240625	162300	34911975	1932	1932	1932	1932	0
278	20240625	162200	34911975	1932	1932	1932	1932	0
279	20240625	162100	34911975	1932	1932	1932	1932	0
280	20240625	162000	34911975	1932	1932	1932	1932	0
281	20240625	161900	34911975	1932	1932	1932	1932	0
282	20240625	161800	34911975	1932	1932	1932	1932	0
283	20240625	161700	34911975	1932	1932	1932	1932	0
284	20240625	161600	34911975	1932	1932	1932	1932	0
285	20240625	161500	34911975	1932	1932	1932	1932	0
286	20240625	161400	34911975	1932	1932	1932	1932	0
287	20240625	161300	34911975	1932	1932	1932	1932	0
288	20240625	161200	34911975	1932	1932	1932	1932	0
289	20240625	161100	34911975	1932	1932	1932	1932	0
290	20240625	161000	34911975	1932	1932	1932	1932	0
291	20240625	160900	34911975	1932	1932	1932	1932	0
292	20240625	160800	34911975	1932	1932	1932	1932	0
293	20240625	160700	34911975	1932	1932	1932	1932	0
294	20240625	160600	34911975	1932	1932	1932	1932	0
295	20240625	160500	34911975	1932	1932	1932	1932	0
296	20240625	160400	34911975	1932	1932	1932	1932	0
297	20240625	160300	34911975	1932	1932	1932	1932	0
298	20240625	160200	34911975	1932	1932	1932	1932	0
299	20240625	160100	34911975	1932	1932	1932	1932	0
300	20240625	160000	34911975	1932	1932	1932	1932	0
301	20240625	155900	34911975	1932	1932	1932	1932	0
302	20240625	155800	34911975	1932	1932	1932	1932	1500
303	20240625	155700	34911975	1932	1932	1932	1932	0
304	20240625	155600	34911975	1932	1932	1932	1932	0
305	20240625	155500	34911975	1932	1932	1932	1932	0
306	20240625	155400	34911975	1932	1932	1932	1932	0
307	20240625	155300	34911975	1932	1932	1932	1932	0
308	20240625	155200	34911975	1932	1932	1932	1932	0
309	20240625	155100	34911975	1932	1932	1932	1932	0
310	20240625	155000	34911975	1932	1932	1932	1932	0
311	20240625	154900	34911975	1932	1932	1932	1932	0
312	20240625	154800	34911975	1932	1932	1932	1932	0
313	20240625	154700	34911975	1932	1932	1932	1932	0
314	20240625	154600	34911975	1932	1932	1932	1932	0
315	20240625	154500	34911975	1932	1932	1932	1932	0
316	20240625	154400	34911975	1932	1932	1932	1932	0
317	20240625	154300	34911975	1932	1932	1932	1932	0
318	20240625	154200	34911975	1932	1932	1932	1932	0
319	20240625	154100	34911975	1932	1932	1932	1932	0
320	20240625	154000	34911975	1932	1932	1932	1932	0
321	20240625	153900	34911975	1932	1932	1932	1932	0
322	20240625	153800	34911975	1932	1932	1932	1932	0
323	20240625	153700	34911975	1932	1932	1932	1932	0
324	20240625	153600	34911975	1932	1932	1932	1932	0
325	20240625	153500	34911975	1932	1932	1932	1932	0
326	20240625	153400	34911975	1932	1932	1932	1932	0
327	20240625	153300	34911975	1932	1932	1932	1932	0
328	20240625	153200	34911975	1932	1932	1932	1932	0
329	20240625	153100	34911975	1932	1932	1932	1932	0
330	20240625	153000	34911975	1932	1932	1932	1932	1500
331	20240625	152900	32013975	1925	1925	1925	1925	0
332	20240625	152800	32013975	1925	1925	1925	1925	0
333	20240625	152700	32013975	1925	1925	1925	1925	0
334	20240625	152600	32013975	1925	1925	1925	1925	0
335	20240625	152500	32013975	1925	1925	1925	1925	0
336	20240625	152400	32013975	1925	1925	1925	1925	0
337	20240625	152300	32013975	1925	1925	1925	1925	0
338	20240625	152200	32013975	1925	1925	1925	1925	0
339	20240625	152100	32013975	1925	1925	1925	1925	0
340	20240625	152000	32013975	1925	1925	1925	1925	0
341	20240625	151900	32013975	1925	1925	1925	1925	0
342	20240625	151800	32013975	1925	1925	1925	1925	0
343	20240625	151700	32013975	1925	1925	1925	1925	1
344	20240625	151600	32012050	1928	1895	1928	1892	329
345	20240625	151500	31389112	1930	1930	1930	1930	0
346	20240625	151400	31389112	1930	1930	1930	1930	12
347	20240625	151300	31365952	1925	1900	1925	1895	339
348	20240625	151200	30721287	1900	1932	1932	1900	191
349	20240625	151100	30355027	1933	1933	1933	1933	0
350	20240625	151000	30355027	1933	1933	1933	1933	0
351	20240625	150900	30355027	1933	1933	1933	1933	0
352	20240625	150800	30355027	1933	1933	1933	1933	0
353	20240625	150700	30355027	1933	1933	1933	1933	0
354	20240625	150600	30355027	1933	1933	1933	1933	0
355	20240625	150500	30355027	1933	1933	1933	1933	0
356	20240625	150400	30355027	1933	1933	1933	1933	100
357	20240625	150300	30161727	1933	1933	1933	1933	149
358	20240625	150200	29873710	1933	1933	1933	1933	0
359	20240625	150100	29873710	1933	1931	1933	1931	55
360	20240625	150000	29767445	1931	1911	1931	1911	221
361	20240625	145900	29343249	1927	1927	1927	1927	0
362	20240625	145800	29343249	1927	1927	1927	1927	0
363	20240625	145700	29343249	1927	1927	1927	1927	0
364	20240625	145600	29343249	1927	1927	1927	1927	0
365	20240625	145500	29343249	1927	1927	1927	1927	0
366	20240625	145400	29343249	1927	1927	1927	1927	1
367	20240625	145300	29341322	1900	1901	1901	1900	186
368	20240625	145200	28987840	1931	1931	1931	1931	0
369	20240625	145100	28987840	1931	1931	1931	1931	0
370	20240625	145000	28987840	1931	1931	1931	1931	0
371	20240625	144900	28987840	1931	1931	1931	1931	100
372	20240625	144800	28794740	1932	1932	1932	1932	0
373	20240625	144700	28794740	1932	1932	1932	1932	0
374	20240625	144600	28794740	1932	1932	1932	1932	0
375	20240625	144500	28794740	1932	1932	1932	1932	0
376	20240625	144400	28794740	1932	1932	1932	1932	0
377	20240625	144300	28794740	1932	1932	1932	1932	0
378	20240625	144200	28794740	1932	1932	1932	1932	1314
379	20240625	144100	26256092	1933	1933	1933	1933	0
380	20240625	144000	26256092	1933	1933	1933	1933	0
381	20240625	143900	26256092	1933	1933	1933	1932	35
382	20240625	143800	26188441	1932	1932	1932	1932	0
383	20240625	143700	26188441	1932	1932	1932	1932	0
384	20240625	143600	26188441	1932	1932	1932	1932	0
385	20240625	143500	26188441	1932	1932	1932	1932	0
386	20240625	143400	26188441	1932	1932	1932	1932	0
387	20240625	143300	26188441	1932	1932	1932	1932	1
388	20240625	143200	26186509	1932	1932	1932	1932	15
389	20240625	143100	26157529	1932	1932	1932	1932	0
390	20240625	143000	26157529	1932	1932	1932	1932	0
391	20240625	142900	26157529	1932	1932	1933	1932	3
392	20240625	142800	26151732	1920	1920	1920	1920	8
393	20240625	142700	26136372	1933	1933	1933	1933	0
394	20240625	142600	26136372	1933	1933	1933	1933	0
395	20240625	142500	26136372	1933	1933	1933	1933	0
396	20240625	142400	26136372	1933	1933	1933	1933	1
397	20240625	142300	26134439	1920	1920	1920	1920	0
398	20240625	142200	26134439	1920	1920	1920	1920	10
399	20240625	142100	26115239	1933	1933	1933	1933	0
400	20240625	142000	26115239	1933	1933	1933	1933	0
401	20240625	141900	26115239	1933	1933	1933	1933	0
402	20240625	141800	26115239	1933	1933	1933	1933	0
403	20240625	141700	26115239	1933	1933	1933	1933	0
404	20240625	141600	26115239	1933	1933	1933	1933	0
405	20240625	141500	26115239	1933	1929	1933	1929	85
406	20240625	141400	25951069	1920	1920	1920	1892	356
407	20240625	141300	25271189	1930	1930	1930	1930	0
408	20240625	141200	25271189	1930	1930	1930	1930	0
409	20240625	141100	25271189	1930	1930	1930	1930	0
410	20240625	141000	25271189	1930	1930	1930	1930	0
411	20240625	140900	25271189	1930	1930	1930	1930	0
412	20240625	140800	25271189	1930	1930	1930	1930	0
413	20240625	140700	25271189	1930	1930	1930	1930	0
414	20240625	140600	25271189	1930	1930	1930	1930	0
415	20240625	140500	25271189	1930	1930	1930	1930	0
416	20240625	140400	25271189	1930	1930	1930	1930	0
417	20240625	140300	25271189	1930	1930	1930	1930	0
418	20240625	140200	25271189	1930	1930	1930	1930	0
419	20240625	140100	25271189	1930	1930	1930	1930	0
420	20240625	140000	25271189	1930	1930	1930	1930	0
421	20240625	135900	25271189	1930	1930	1930	1930	0
422	20240625	135800	25271189	1930	1930	1930	1930	0
423	20240625	135700	25271189	1930	1930	1930	1930	0
424	20240625	135600	25271189	1930	1930	1930	1930	0
425	20240625	135500	25271189	1930	1930	1930	1930	200
426	20240625	135400	24885189	1930	1930	1930	1930	0
427	20240625	135300	24885189	1930	1930	1930	1930	0
428	20240625	135200	24885189	1930	1930	1930	1930	0
429	20240625	135100	24885189	1930	1930	1930	1930	0
430	20240625	135000	24885189	1930	1930	1930	1930	0
431	20240625	134900	24885189	1930	1930	1930	1930	3012
432	20240625	134800	19072029	1930	1930	1930	1930	0
433	20240625	134700	19072029	1930	1930	1930	1930	0
434	20240625	134600	19072029	1930	1930	1930	1930	0
435	20240625	134500	19072029	1930	1930	1930	1930	0
436	20240625	134400	19072029	1930	1930	1930	1930	0
437	20240625	134300	19072029	1930	1930	1930	1930	0
438	20240625	134200	19072029	1930	1930	1930	1930	500
439	20240625	134100	18107029	1930	1930	1930	1930	0
440	20240625	134000	18107029	1930	1930	1930	1930	0
441	20240625	133900	18107029	1930	1930	1930	1930	0
442	20240625	133800	18107029	1930	1930	1930	1930	20
443	20240625	133700	18068429	1930	1930	1930	1930	0
444	20240625	133600	18068429	1930	1930	1930	1930	500
445	20240625	133500	17103429	1930	1930	1930	1930	0
446	20240625	133400	17103429	1930	1930	1930	1930	500
447	20240625	133300	16138429	1930	1930	1930	1930	0
448	20240625	133200	16138429	1930	1930	1930	1930	0
449	20240625	133100	16138429	1930	1930	1930	1930	0
450	20240625	133000	16138429	1930	1930	1930	1930	0
451	20240625	132900	16138429	1930	1930	1930	1930	0
452	20240625	132800	16138429	1930	1930	1930	1930	0
453	20240625	132700	16138429	1930	1930	1930	1930	0
454	20240625	132600	16138429	1930	1930	1930	1930	500
455	20240625	132500	15173429	1930	1930	1930	1930	0
456	20240625	132400	15173429	1930	1930	1930	1930	0
457	20240625	132300	15173429	1930	1930	1930	1930	0
458	20240625	132200	15173429	1930	1930	1930	1930	0
459	20240625	132100	15173429	1930	1930	1930	1930	0
460	20240625	132000	15173429	1930	1920	1930	1920	438
461	20240625	131900	14332169	1910	1910	1910	1910	15
462	20240625	131800	14303519	1910	1910	1910	1910	0
463	20240625	131700	14303519	1910	1910	1910	1910	50
464	20240625	131600	14208019	1910	1910	1910	1910	0
465	20240625	131500	14208019	1910	1910	1910	1910	0
466	20240625	131400	14208019	1910	1910	1910	1910	0
467	20240625	131300	14208019	1910	1910	1910	1910	0
468	20240625	131200	14208019	1910	1910	1910	1910	200
469	20240625	131100	13826019	1910	1910	1910	1910	0
470	20240625	131000	13826019	1910	1910	1910	1910	1
471	20240625	130900	13824109	1909	1909	1909	1909	53
472	20240625	130800	13722932	1909	1909	1909	1909	0
473	20240625	130700	13722932	1909	1909	1909	1909	0
474	20240625	130600	13722932	1909	1909	1909	1909	0
475	20240625	130500	13722932	1909	1909	1909	1909	0
476	20240625	130400	13722932	1909	1909	1909	1909	0
477	20240625	130300	13722932	1909	1909	1909	1909	0
478	20240625	130200	13722932	1909	1909	1909	1909	0
479	20240625	130100	13722932	1909	1909	1909	1909	0
480	20240625	130000	13722932	1909	1909	1909	1909	0
481	20240625	125900	13722932	1909	1909	1909	1909	0
482	20240625	125800	13722932	1909	1909	1909	1909	0
483	20240625	125700	13722932	1909	1909	1909	1909	0
484	20240625	125600	13722932	1909	1909	1909	1909	0
485	20240625	125500	13722932	1909	1909	1909	1909	151
486	20240625	125400	13434673	1908	1908	1908	1908	104
487	20240625	125300	13236241	1908	1908	1908	1908	0
488	20240625	125200	13236241	1908	1908	1908	1908	0
489	20240625	125100	13236241	1908	1908	1908	1908	0
490	20240625	125000	13236241	1908	1908	1908	1908	0
491	20240625	124900	13236241	1908	1908	1908	1908	0
492	20240625	124800	13236241	1908	1908	1908	1908	0
493	20240625	124700	13236241	1908	1908	1908	1908	1
494	20240625	124600	13234333	1869	1869	1869	1869	0
495	20240625	124500	13234333	1869	1869	1869	1869	0
496	20240625	124400	13234333	1869	1869	1869	1869	0
497	20240625	124300	13234333	1869	1869	1869	1869	0
498	20240625	124200	13234333	1869	1870	1870	1869	95
499	20240625	124100	13056732	1909	1909	1909	1909	0
500	20240625	124000	13056732	1909	1909	1909	1909	200
501	20240625	123900	12674932	1909	1909	1909	1909	0
502	20240625	123800	12674932	1909	1909	1909	1909	0
503	20240625	123700	12674932	1909	1909	1909	1909	0
504	20240625	123600	12674932	1909	1909	1909	1909	0
505	20240625	123500	12674932	1909	1909	1909	1909	200
506	20240625	123400	12293132	1909	1909	1909	1909	0
507	20240625	123300	12293132	1909	1909	1909	1909	0
508	20240625	123200	12293132	1909	1909	1909	1909	0
509	20240625	123100	12293132	1909	1909	1909	1909	0
510	20240625	123000	12293132	1909	1909	1909	1909	0
511	20240625	122900	12293132	1909	1909	1909	1909	0
512	20240625	122800	12293132	1909	1909	1909	1909	0
513	20240625	122700	12293132	1909	1909	1909	1909	0
514	20240625	122600	12293132	1909	1909	1909	1909	1
515	20240625	122500	12291223	1909	1909	1909	1909	0
516	20240625	122400	12291223	1909	1909	1909	1909	3
517	20240625	122300	12285496	1859	1859	1859	1859	0
518	20240625	122200	12285496	1859	1859	1859	1859	0
519	20240625	122100	12285496	1859	1859	1859	1859	0
520	20240625	122000	12285496	1859	1859	1859	1859	0
521	20240625	121900	12285496	1859	1859	1859	1859	0
522	20240625	121800	12285496	1859	1873	1873	1859	695
523	20240625	121700	10990548	1910	1910	1910	1910	0
524	20240625	121600	10990548	1910	1910	1910	1910	0
525	20240625	121500	10990548	1910	1910	1910	1910	25
526	20240625	121400	10942798	1920	1920	1920	1920	0
527	20240625	121300	10942798	1920	1920	1920	1920	0
528	20240625	121200	10942798	1920	1920	1920	1920	0
529	20240625	121100	10942798	1920	1920	1920	1920	0
530	20240625	121000	10942798	1920	1920	1920	1920	0
531	20240625	120900	10942798	1920	1920	1920	1920	100
532	20240625	120800	10750798	1920	1920	1920	1920	0
533	20240625	120700	10750798	1920	1920	1920	1920	18
534	20240625	120600	10716238	1920	1920	1920	1920	345
535	20240625	120500	10053838	1920	1920	1920	1920	0
536	20240625	120400	10053838	1920	1920	1920	1920	59
537	20240625	120300	9940558	1920	1920	1920	1920	270
538	20240625	120200	9422158	1919	1919	1919	1919	0
539	20240625	120100	9422158	1919	1919	1919	1919	0
540	20240625	120000	9422158	1919	1919	1919	1919	0
541	20240625	115900	9422158	1919	1919	1919	1919	0
542	20240625	115800	9422158	1919	1919	1919	1919	0
543	20240625	115700	9422158	1919	1919	1919	1919	1
544	20240625	115600	9420239	1919	1919	1919	1919	0
545	20240625	115500	9420239	1919	1919	1919	1919	0
546	20240625	115400	9420239	1919	1919	1919	1919	0
547	20240625	115300	9420239	1919	1919	1919	1919	0
548	20240625	115200	9420239	1919	1919	1919	1919	74
549	20240625	115100	9278233	1914	1914	1914	1914	16
550	20240625	115000	9247609	1914	1914	1914	1914	0
551	20240625	114900	9247609	1914	1914	1914	1914	0
552	20240625	114800	9247609	1914	1914	1914	1914	0
553	20240625	114700	9247609	1914	1914	1914	1914	100
554	20240625	114600	9056209	1914	1914	1914	1914	0
555	20240625	114500	9056209	1914	1894	1914	1894	601
556	20240625	114400	7916835	1894	1894	1894	1894	0
557	20240625	114300	7916835	1894	1894	1894	1894	0
558	20240625	114200	7916835	1894	1894	1894	1894	0
559	20240625	114100	7916835	1894	1894	1894	1894	0
560	20240625	114000	7916835	1894	1894	1894	1894	0
561	20240625	113900	7916835	1894	1894	1894	1894	0
562	20240625	113800	7916835	1894	1894	1894	1894	0
563	20240625	113700	7916835	1894	1894	1894	1894	0
564	20240625	113600	7916835	1894	1894	1894	1894	0
565	20240625	113500	7916835	1894	1894	1894	1894	0
566	20240625	113400	7916835	1894	1894	1894	1894	0
567	20240625	113300	7916835	1894	1888	1894	1888	40
568	20240625	113200	7841135	1885	1885	1885	1885	22
569	20240625	113100	7799665	1885	1885	1885	1885	0
570	20240625	113000	7799665	1885	1885	1885	1885	0
571	20240625	112900	7799665	1885	1885	1885	1885	0
572	20240625	112800	7799665	1885	1885	1885	1885	0
573	20240625	112700	7799665	1885	1885	1885	1885	0
574	20240625	112600	7799665	1885	1885	1885	1885	250
575	20240625	112500	7328415	1885	1882	1885	1882	47
576	20240625	112400	7239871	1882	1882	1882	1882	0
577	20240625	112300	7239871	1882	1882	1882	1882	0
578	20240625	112200	7239871	1882	1882	1882	1882	0
579	20240625	112100	7239871	1882	1882	1882	1882	0
580	20240625	112000	7239871	1882	1882	1882	1882	0
581	20240625	111900	7239871	1882	1882	1882	1882	0
582	20240625	111800	7239871	1882	1882	1882	1882	0
583	20240625	111700	7239871	1882	1882	1882	1882	0
584	20240625	111600	7239871	1882	1882	1882	1882	0
585	20240625	111500	7239871	1882	1882	1882	1882	0
586	20240625	111400	7239871	1882	1882	1882	1882	0
587	20240625	111300	7239871	1882	1882	1882	1882	0
588	20240625	111200	7239871	1882	1882	1882	1882	0
589	20240625	111100	7239871	1882	1882	1882	1882	0
590	20240625	111000	7239871	1882	1882	1882	1882	0
591	20240625	110900	7239871	1882	1882	1882	1882	0
592	20240625	110800	7239871	1882	1882	1882	1882	0
593	20240625	110700	7239871	1882	1882	1882	1882	0
594	20240625	110600	7239871	1882	1878	1882	1878	300
595	20240625	110500	6675422	1878	1878	1878	1878	0
596	20240625	110400	6675422	1878	1878	1878	1878	0
597	20240625	110300	6675422	1878	1878	1878	1878	2
598	20240625	110200	6671666	1872	1872	1872	1872	0
599	20240625	110100	6671666	1872	1872	1872	1872	0
600	20240625	110000	6671666	1872	1872	1872	1872	0
601	20240625	105900	6671666	1872	1872	1872	1872	1
602	20240625	105800	6669794	1873	1873	1873	1873	0
603	20240625	105700	6669794	1873	1873	1873	1873	0
604	20240625	105600	6669794	1873	1873	1873	1873	0
605	20240625	105500	6669794	1873	1873	1873	1873	1
606	20240625	105400	6667921	1860	1860	1860	1860	20
607	20240625	105300	6630721	1860	1860	1860	1860	0
608	20240625	105200	6630721	1860	1860	1860	1860	0
609	20240625	105100	6630721	1860	1862	1862	1860	100
610	20240625	105000	6444692	1880	1880	1880	1880	0
611	20240625	104900	6444692	1880	1880	1880	1880	0
612	20240625	104800	6444692	1880	1880	1880	1880	0
613	20240625	104700	6444692	1880	1880	1880	1880	0
614	20240625	104600	6444692	1880	1880	1880	1880	0
615	20240625	104500	6444692	1880	1880	1880	1880	0
616	20240625	104400	6444692	1880	1880	1880	1880	0
617	20240625	104300	6444692	1880	1880	1880	1880	500
618	20240625	104200	5504692	1880	1880	1880	1880	0
619	20240625	104100	5504692	1880	1880	1880	1880	1
620	20240625	104000	5502812	1880	1880	1880	1880	0
621	20240625	103900	5502812	1880	1880	1880	1880	0
622	20240625	103800	5502812	1880	1880	1880	1880	0
623	20240625	103700	5502812	1880	1880	1880	1880	0
624	20240625	103600	5502812	1880	1880	1880	1880	0
625	20240625	103500	5502812	1880	1880	1880	1880	0
626	20240625	103400	5502812	1880	1880	1880	1880	8
627	20240625	103300	5487772	1885	1885	1885	1885	0
628	20240625	103200	5487772	1885	1885	1885	1885	0
629	20240625	103100	5487772	1885	1885	1885	1885	0
630	20240625	103000	5487772	1885	1885	1885	1885	500
631	20240625	102900	4545272	1861	1861	1861	1861	0
632	20240625	102800	4545272	1861	1861	1861	1861	0
633	20240625	102700	4545272	1861	1861	1861	1861	0
634	20240625	102600	4545272	1861	1861	1861	1861	0
635	20240625	102500	4545272	1861	1861	1861	1861	1
636	20240625	102400	4543411	1888	1888	1888	1888	0
637	20240625	102300	4543411	1888	1888	1888	1888	0
638	20240625	102200	4543411	1888	1888	1888	1888	0
639	20240625	102100	4543411	1888	1888	1888	1888	0
640	20240625	102000	4543411	1888	1888	1888	1888	0
641	20240625	101900	4543411	1888	1888	1888	1888	0
642	20240625	101800	4543411	1888	1888	1888	1888	0
643	20240625	101700	4543411	1888	1888	1888	1888	0
644	20240625	101600	4543411	1888	1888	1888	1888	0
645	20240625	101500	4543411	1888	1888	1888	1888	0
646	20240625	101400	4543411	1888	1888	1888	1888	0
647	20240625	101300	4543411	1888	1888	1888	1888	0
648	20240625	101200	4543411	1888	1888	1888	1888	0
649	20240625	101100	4543411	1888	1888	1888	1888	0
650	20240625	101000	4543411	1888	1888	1888	1888	0
651	20240625	100900	4543411	1888	1888	1888	1888	0
652	20240625	100800	4543411	1888	1888	1888	1888	0
653	20240625	100700	4543411	1888	1888	1888	1888	0
654	20240625	100600	4543411	1888	1888	1888	1888	5
655	20240625	100500	4533971	1889	1889	1889	1889	0
656	20240625	100400	4533971	1889	1889	1889	1889	0
657	20240625	100300	4533971	1889	1889	1889	1889	0
658	20240625	100200	4533971	1889	1889	1889	1889	10
659	20240625	100100	4515081	1889	1889	1889	1889	1
660	20240625	100000	4513192	1858	1858	1858	1858	0
661	20240625	095900	4513192	1858	1858	1858	1858	12
662	20240625	095800	4490896	1858	1858	1858	1858	0
663	20240625	095700	4490896	1858	1858	1858	1858	126
664	20240625	095600	4256788	1894	1894	1894	1894	0
665	20240625	095500	4256788	1894	1894	1894	1894	0
666	20240625	095400	4256788	1894	1894	1894	1894	0
667	20240625	095300	4256788	1894	1894	1894	1894	0
668	20240625	095200	4256788	1894	1894	1894	1894	0
669	20240625	095100	4256788	1894	1894	1894	1894	0
670	20240625	095000	4256788	1894	1894	1894	1894	0
671	20240625	094900	4256788	1894	1889	1894	1889	120
672	20240625	094800	4029653	1889	1889	1889	1889	0
673	20240625	094700	4029653	1889	1889	1889	1889	0
674	20240625	094600	4029653	1889	1889	1889	1889	0
675	20240625	094500	4029653	1889	1889	1889	1889	0
676	20240625	094400	4029653	1889	1889	1889	1889	0
677	20240625	094300	4029653	1889	1889	1889	1889	1
678	20240625	094200	4027764	1888	1888	1888	1888	0
679	20240625	094100	4027764	1888	1888	1888	1888	1
680	20240625	094000	4025876	1859	1858	1859	1858	152
681	20240625	093900	3743429	1859	1859	1859	1859	216
682	20240625	093800	3341885	1857	1857	1857	1857	50
683	20240625	093700	3249035	1857	1857	1857	1857	1
684	20240625	093600	3247178	1857	1892	1892	1817	1292
685	20240625	093500	861908	1919	1919	1919	1919	0
686	20240625	093400	861908	1919	1919	1919	1919	0
687	20240625	093300	861908	1919	1919	1919	1919	0
688	20240625	093200	861908	1919	1919	1919	1919	0
689	20240625	093100	861908	1919	1919	1919	1919	0
690	20240625	093000	861908	1919	1919	1919	1919	0
691	20240625	092900	861908	1919	1919	1919	1919	0
692	20240625	092800	861908	1919	1919	1919	1919	0
693	20240625	092700	861908	1919	1919	1919	1919	0
694	20240625	092600	861908	1919	1890	1919	1890	15
695	20240625	092500	833529	1890	1890	1890	1890	0
696	20240625	092400	833529	1890	1890	1890	1890	0
697	20240625	092300	833529	1890	1890	1890	1890	0
698	20240625	092200	833529	1890	1890	1890	1890	50
699	20240625	092100	739029	1890	1890	1890	1890	0
700	20240625	092000	739029	1890	1890	1890	1890	3
701	20240625	091900	733359	1889	1889	1890	1889	43
702	20240625	091800	652129	1930	1930	1930	1930	0
703	20240625	091700	652129	1930	1930	1930	1930	0
704	20240625	091600	652129	1930	1930	1930	1930	0
705	20240625	091500	652129	1930	1930	1930	1930	0
706	20240625	091400	652129	1930	1930	1930	1930	0
707	20240625	091300	652129	1930	1930	1930	1930	0
708	20240625	091200	652129	1930	1890	1930	1890	67
709	20240625	091100	525459	1932	1890	1932	1890	2
710	20240625	091000	521637	1933	1933	1933	1933	0
711	20240625	090900	521637	1933	1933	1933	1933	0
712	20240625	090800	521637	1933	1933	1933	1933	200
713	20240625	090700	135037	1933	1933	1933	1933	0
714	20240625	090600	135037	1933	1933	1933	1933	0
715	20240625	090500	135037	1933	1933	1933	1933	1
716	20240625	090400	133104	1933	1898	1933	1898	16
717	20240625	090300	102351	1896	1896	1896	1896	0
718	20240625	090200	102351	1896	1896	1896	1896	51
719	20240625	090100	5655	1880	1896	1896	1880	2
720	20240625	090000	1879	1879	1879	1879	1879	1