KissMeData/214270/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	204300	82238081	1864	1864	1864	1864	59
3	20240626	204200	82238081	1864	1864	1864	1864	0
4	20240626	204100	82238081	1864	1864	1864	1864	0
5	20240626	204000	82238081	1864	1864	1864	1864	0
6	20240626	203900	82238081	1864	1864	1864	1864	0
7	20240626	203800	82238081	1864	1864	1864	1864	0
8	20240626	203700	82238081	1864	1864	1864	1864	0
9	20240626	203600	82238081	1864	1864	1864	1864	0
10	20240626	203500	82238081	1864	1864	1864	1864	0
11	20240626	203400	82238081	1864	1864	1864	1864	0
12	20240626	203300	82238081	1864	1864	1864	1864	0
13	20240626	203200	82238081	1864	1864	1864	1864	0
14	20240626	203100	82238081	1864	1864	1864	1864	0
15	20240626	203000	82238081	1864	1864	1864	1864	0
16	20240626	202900	82238081	1864	1864	1864	1864	0
17	20240626	202800	82238081	1864	1864	1864	1864	0
18	20240626	202700	82238081	1864	1864	1864	1864	0
19	20240626	202600	82238081	1864	1864	1864	1864	0
20	20240626	202500	82238081	1864	1864	1864	1864	0
21	20240626	202400	82238081	1864	1864	1864	1864	0
22	20240626	202300	82238081	1864	1864	1864	1864	0
23	20240626	202200	82238081	1864	1864	1864	1864	0
24	20240626	202100	82238081	1864	1864	1864	1864	0
25	20240626	202000	82238081	1864	1864	1864	1864	0
26	20240626	201900	82238081	1864	1864	1864	1864	0
27	20240626	201800	82238081	1864	1864	1864	1864	0
28	20240626	201700	82238081	1864	1864	1864	1864	0
29	20240626	201600	82238081	1864	1864	1864	1864	0
30	20240626	201500	82238081	1864	1864	1864	1864	0
31	20240626	201400	82238081	1864	1864	1864	1864	0
32	20240626	201300	82238081	1864	1864	1864	1864	59
33	20240626	201200	82238081	1864	1864	1864	1864	0
34	20240626	201100	82238081	1864	1864	1864	1864	0
35	20240626	201000	82238081	1864	1864	1864	1864	0
36	20240626	200900	82238081	1864	1864	1864	1864	0
37	20240626	200800	82238081	1864	1864	1864	1864	0
38	20240626	200700	82238081	1864	1864	1864	1864	0
39	20240626	200600	82238081	1864	1864	1864	1864	0
40	20240626	200500	82238081	1864	1864	1864	1864	0
41	20240626	200400	82238081	1864	1864	1864	1864	0
42	20240626	200300	82238081	1864	1864	1864	1864	0
43	20240626	200200	82238081	1864	1864	1864	1864	0
44	20240626	200100	82238081	1864	1864	1864	1864	0
45	20240626	200000	82238081	1864	1864	1864	1864	0
46	20240626	195900	82238081	1864	1864	1864	1864	0
47	20240626	195800	82238081	1864	1864	1864	1864	0
48	20240626	195700	82238081	1864	1864	1864	1864	0
49	20240626	195600	82238081	1864	1864	1864	1864	0
50	20240626	195500	82238081	1864	1864	1864	1864	0
51	20240626	195400	82238081	1864	1864	1864	1864	0
52	20240626	195300	82238081	1864	1864	1864	1864	0
53	20240626	195200	82238081	1864	1864	1864	1864	0
54	20240626	195100	82238081	1864	1864	1864	1864	0
55	20240626	195000	82238081	1864	1864	1864	1864	0
56	20240626	194900	82238081	1864	1864	1864	1864	0
57	20240626	194800	82238081	1864	1864	1864	1864	0
58	20240626	194700	82238081	1864	1864	1864	1864	0
59	20240626	194600	82238081	1864	1864	1864	1864	0
60	20240626	194500	82238081	1864	1864	1864	1864	0
61	20240626	194400	82238081	1864	1864	1864	1864	0
62	20240626	194300	82238081	1864	1864	1864	1864	59
63	20240626	194200	82238081	1864	1864	1864	1864	0
64	20240626	194100	82238081	1864	1864	1864	1864	0
65	20240626	194000	82238081	1864	1864	1864	1864	0
66	20240626	193900	82238081	1864	1864	1864	1864	0
67	20240626	193800	82238081	1864	1864	1864	1864	0
68	20240626	193700	82238081	1864	1864	1864	1864	0
69	20240626	193600	82238081	1864	1864	1864	1864	0
70	20240626	193500	82238081	1864	1864	1864	1864	0
71	20240626	193400	82238081	1864	1864	1864	1864	0
72	20240626	193300	82238081	1864	1864	1864	1864	0
73	20240626	193200	82238081	1864	1864	1864	1864	0
74	20240626	193100	82238081	1864	1864	1864	1864	0
75	20240626	193000	82238081	1864	1864	1864	1864	0
76	20240626	192900	82238081	1864	1864	1864	1864	0
77	20240626	192800	82238081	1864	1864	1864	1864	0
78	20240626	192700	82238081	1864	1864	1864	1864	0
79	20240626	192600	82238081	1864	1864	1864	1864	0
80	20240626	192500	82238081	1864	1864	1864	1864	0
81	20240626	192400	82238081	1864	1864	1864	1864	0
82	20240626	192300	82238081	1864	1864	1864	1864	0
83	20240626	192200	82238081	1864	1864	1864	1864	0
84	20240626	192100	82238081	1864	1864	1864	1864	0
85	20240626	192000	82238081	1864	1864	1864	1864	0
86	20240626	191900	82238081	1864	1864	1864	1864	0
87	20240626	191800	82238081	1864	1864	1864	1864	0
88	20240626	191700	82238081	1864	1864	1864	1864	0
89	20240626	191600	82238081	1864	1864	1864	1864	0
90	20240626	191500	82238081	1864	1864	1864	1864	0
91	20240626	191400	82238081	1864	1864	1864	1864	0
92	20240626	191300	82238081	1864	1864	1864	1864	59
93	20240626	191200	82238081	1864	1864	1864	1864	0
94	20240626	191100	82238081	1864	1864	1864	1864	0
95	20240626	191000	82238081	1864	1864	1864	1864	0
96	20240626	190900	82238081	1864	1864	1864	1864	0
97	20240626	190800	82238081	1864	1864	1864	1864	0
98	20240626	190700	82238081	1864	1864	1864	1864	0
99	20240626	190600	82238081	1864	1864	1864	1864	0
100	20240626	190500	82238081	1864	1864	1864	1864	0
101	20240626	190400	82238081	1864	1864	1864	1864	0
102	20240626	190300	82238081	1864	1864	1864	1864	0
103	20240626	190200	82238081	1864	1864	1864	1864	0
104	20240626	190100	82238081	1864	1864	1864	1864	0
105	20240626	190000	82238081	1864	1864	1864	1864	0
106	20240626	185900	82238081	1864	1864	1864	1864	0
107	20240626	185800	82238081	1864	1864	1864	1864	0
108	20240626	185700	82238081	1864	1864	1864	1864	0
109	20240626	185600	82238081	1864	1864	1864	1864	0
110	20240626	185500	82238081	1864	1864	1864	1864	0
111	20240626	185400	82238081	1864	1864	1864	1864	0
112	20240626	185300	82238081	1864	1864	1864	1864	0
113	20240626	185200	82238081	1864	1864	1864	1864	0
114	20240626	185100	82238081	1864	1864	1864	1864	0
115	20240626	185000	82238081	1864	1864	1864	1864	0
116	20240626	184900	82238081	1864	1864	1864	1864	0
117	20240626	184800	82238081	1864	1864	1864	1864	0
118	20240626	184700	82238081	1864	1864	1864	1864	0
119	20240626	184600	82238081	1864	1864	1864	1864	0
120	20240626	184500	82238081	1864	1864	1864	1864	0
121	20240626	184400	82238081	1864	1864	1864	1864	0
122	20240626	184300	82238081	1864	1864	1864	1864	59
123	20240626	184200	82238081	1864	1864	1864	1864	0
124	20240626	184100	82238081	1864	1864	1864	1864	0
125	20240626	184000	82238081	1864	1864	1864	1864	0
126	20240626	183900	82238081	1864	1864	1864	1864	0
127	20240626	183800	82238081	1864	1864	1864	1864	0
128	20240626	183700	82238081	1864	1864	1864	1864	0
129	20240626	183600	82238081	1864	1864	1864	1864	0
130	20240626	183500	82238081	1864	1864	1864	1864	0
131	20240626	183400	82238081	1864	1864	1864	1864	0
132	20240626	183300	82238081	1864	1864	1864	1864	0
133	20240626	183200	82238081	1864	1864	1864	1864	0
134	20240626	183100	82238081	1864	1864	1864	1864	0
135	20240626	183000	82238081	1864	1864	1864	1864	0
136	20240626	182900	82238081	1864	1864	1864	1864	0
137	20240626	182800	82238081	1864	1864	1864	1864	0
138	20240626	182700	82238081	1864	1864	1864	1864	0
139	20240626	182600	82238081	1864	1864	1864	1864	0
140	20240626	182500	82238081	1864	1864	1864	1864	0
141	20240626	182400	82238081	1864	1864	1864	1864	0
142	20240626	182300	82238081	1864	1864	1864	1864	0
143	20240626	182200	82238081	1864	1864	1864	1864	0
144	20240626	182100	82238081	1864	1864	1864	1864	0
145	20240626	182000	82238081	1864	1864	1864	1864	0
146	20240626	181900	82238081	1864	1864	1864	1864	0
147	20240626	181800	82238081	1864	1864	1864	1864	0
148	20240626	181700	82238081	1864	1864	1864	1864	0
149	20240626	181600	82238081	1864	1864	1864	1864	0
150	20240626	181500	82238081	1864	1864	1864	1864	0
151	20240626	181400	82238081	1864	1864	1864	1864	0
152	20240626	181300	82238081	1864	1864	1864	1864	59
153	20240626	181200	82238081	1864	1864	1864	1864	0
154	20240626	181100	82238081	1864	1864	1864	1864	0
155	20240626	181000	82238081	1864	1864	1864	1864	0
156	20240626	180900	82238081	1864	1864	1864	1864	0
157	20240626	180800	82238081	1864	1864	1864	1864	0
158	20240626	180700	82238081	1864	1864	1864	1864	0
159	20240626	180600	82238081	1864	1864	1864	1864	0
160	20240626	180500	82238081	1864	1864	1864	1864	0
161	20240626	180400	82238081	1864	1864	1864	1864	0
162	20240626	180300	82238081	1864	1864	1864	1864	0
163	20240626	180200	82238081	1864	1864	1864	1864	0
164	20240626	180100	82238081	1864	1864	1864	1864	0
165	20240626	180000	82238081	1864	1864	1864	1864	0
166	20240626	175900	82238081	1864	1864	1864	1864	0
167	20240626	175800	82238081	1864	1864	1864	1864	0
168	20240626	175700	82238081	1864	1864	1864	1864	0
169	20240626	175600	82238081	1864	1864	1864	1864	0
170	20240626	175500	82238081	1864	1864	1864	1864	0
171	20240626	175400	82238081	1864	1864	1864	1864	0
172	20240626	175300	82238081	1864	1864	1864	1864	0
173	20240626	175200	82238081	1864	1864	1864	1864	0
174	20240626	175100	82238081	1864	1864	1864	1864	0
175	20240626	175000	82238081	1864	1864	1864	1864	0
176	20240626	174900	82238081	1864	1864	1864	1864	0
177	20240626	174800	82238081	1864	1864	1864	1864	0
178	20240626	174700	82238081	1864	1864	1864	1864	0
179	20240626	174600	82238081	1864	1864	1864	1864	0
180	20240626	174500	82238081	1864	1864	1864	1864	0
181	20240626	174400	82238081	1864	1864	1864	1864	0
182	20240626	174300	82238081	1864	1864	1864	1864	59
183	20240626	174200	82238081	1864	1864	1864	1864	0
184	20240626	174100	82238081	1864	1864	1864	1864	0
185	20240626	174000	82238081	1864	1864	1864	1864	0
186	20240626	173900	82238081	1864	1864	1864	1864	0
187	20240626	173800	82238081	1864	1864	1864	1864	0
188	20240626	173700	82238081	1864	1864	1864	1864	0
189	20240626	173600	82238081	1864	1864	1864	1864	0
190	20240626	173500	82238081	1864	1864	1864	1864	0
191	20240626	173400	82238081	1864	1864	1864	1864	0
192	20240626	173300	82238081	1864	1864	1864	1864	0
193	20240626	173200	82238081	1864	1864	1864	1864	0
194	20240626	173100	82238081	1864	1864	1864	1864	0
195	20240626	173000	82238081	1864	1864	1864	1864	0
196	20240626	172900	82238081	1864	1864	1864	1864	0
197	20240626	172800	82238081	1864	1864	1864	1864	0
198	20240626	172700	82238081	1864	1864	1864	1864	0
199	20240626	172600	82238081	1864	1864	1864	1864	0
200	20240626	172500	82238081	1864	1864	1864	1864	0
201	20240626	172400	82238081	1864	1864	1864	1864	0
202	20240626	172300	82238081	1864	1864	1864	1864	0
203	20240626	172200	82238081	1864	1864	1864	1864	0
204	20240626	172100	82238081	1864	1864	1864	1864	0
205	20240626	172000	82238081	1864	1864	1864	1864	0
206	20240626	171900	82238081	1864	1864	1864	1864	0
207	20240626	171800	82238081	1864	1864	1864	1864	0
208	20240626	171700	82238081	1864	1864	1864	1864	0
209	20240626	171600	82238081	1864	1864	1864	1864	0
210	20240626	171500	82238081	1864	1864	1864	1864	0
211	20240626	171400	82238081	1864	1864	1864	1864	0
212	20240626	171300	82238081	1864	1864	1864	1864	59
213	20240626	171200	82238081	1864	1864	1864	1864	0
214	20240626	171100	82238081	1864	1864	1864	1864	0
215	20240626	171000	82238081	1864	1864	1864	1864	0
216	20240626	170900	82238081	1864	1864	1864	1864	0
217	20240626	170800	82238081	1864	1864	1864	1864	0
218	20240626	170700	82238081	1864	1864	1864	1864	0
219	20240626	170600	82238081	1864	1864	1864	1864	0
220	20240626	170500	82238081	1864	1864	1864	1864	0
221	20240626	170400	82238081	1864	1864	1864	1864	0
222	20240626	170300	82238081	1864	1864	1864	1864	0
223	20240626	170200	82238081	1864	1864	1864	1864	0
224	20240626	170100	82238081	1864	1864	1864	1864	0
225	20240626	170000	82238081	1864	1864	1864	1864	0
226	20240626	165900	82238081	1864	1864	1864	1864	0
227	20240626	165800	82238081	1864	1864	1864	1864	0
228	20240626	165700	82238081	1864	1864	1864	1864	0
229	20240626	165600	82238081	1864	1864	1864	1864	0
230	20240626	165500	82238081	1864	1864	1864	1864	0
231	20240626	165400	82238081	1864	1864	1864	1864	0
232	20240626	165300	82238081	1864	1864	1864	1864	0
233	20240626	165200	82238081	1864	1864	1864	1864	0
234	20240626	165100	82238081	1864	1864	1864	1864	0
235	20240626	165000	82238081	1864	1864	1864	1864	0
236	20240626	164900	82238081	1864	1864	1864	1864	0
237	20240626	164800	82238081	1864	1864	1864	1864	0
238	20240626	164700	82238081	1864	1864	1864	1864	0
239	20240626	164600	82238081	1864	1864	1864	1864	0
240	20240626	164500	82238081	1864	1864	1864	1864	0
241	20240626	164400	82238081	1864	1864	1864	1864	0
242	20240626	164300	82238081	1864	1864	1864	1864	59
243	20240626	164200	82238081	1864	1864	1864	1864	0
244	20240626	164100	82238081	1864	1864	1864	1864	0
245	20240626	164000	82238081	1864	1864	1864	1864	0
246	20240626	163900	82238081	1864	1864	1864	1864	0
247	20240626	163800	82238081	1864	1864	1864	1864	0
248	20240626	163700	82238081	1864	1864	1864	1864	0
249	20240626	163600	82238081	1864	1864	1864	1864	0
250	20240626	163500	82238081	1864	1864	1864	1864	0
251	20240626	163400	82238081	1864	1864	1864	1864	0
252	20240626	163300	82238081	1864	1864	1864	1864	0
253	20240626	163200	82238081	1864	1864	1864	1864	0
254	20240626	163100	82238081	1864	1864	1864	1864	0
255	20240626	163000	82238081	1864	1864	1864	1864	0
256	20240626	162900	82238081	1864	1864	1864	1864	0
257	20240626	162800	82238081	1864	1864	1864	1864	0
258	20240626	162700	82238081	1864	1864	1864	1864	0
259	20240626	162600	82238081	1864	1864	1864	1864	0
260	20240626	162500	82238081	1864	1864	1864	1864	0
261	20240626	162400	82238081	1864	1864	1864	1864	0
262	20240626	162300	82238081	1864	1864	1864	1864	0
263	20240626	162200	82238081	1864	1864	1864	1864	0
264	20240626	162100	82238081	1864	1864	1864	1864	0
265	20240626	162000	82238081	1864	1864	1864	1864	0
266	20240626	161900	82238081	1864	1864	1864	1864	0
267	20240626	161800	82238081	1864	1864	1864	1864	0
268	20240626	161700	82238081	1864	1864	1864	1864	0
269	20240626	161600	82238081	1864	1864	1864	1864	0
270	20240626	161500	82238081	1864	1864	1864	1864	0
271	20240626	161400	82238081	1864	1864	1864	1864	0
272	20240626	161300	82238081	1864	1864	1864	1864	59
273	20240626	161200	82238081	1864	1864	1864	1864	0
274	20240626	161100	82238081	1864	1864	1864	1864	0
275	20240626	161000	82238081	1864	1864	1864	1864	0
276	20240626	160900	82238081	1864	1864	1864	1864	0
277	20240626	160800	82238081	1864	1864	1864	1864	0
278	20240626	160700	82238081	1864	1864	1864	1864	0
279	20240626	160600	82238081	1864	1864	1864	1864	0
280	20240626	160500	82238081	1864	1864	1864	1864	0
281	20240626	160400	82238081	1864	1864	1864	1864	0
282	20240626	160300	82238081	1864	1864	1864	1864	0
283	20240626	160200	82238081	1864	1864	1864	1864	0
284	20240626	160100	82238081	1864	1864	1864	1864	0
285	20240626	160000	82238081	1864	1864	1864	1864	0
286	20240626	155900	82238081	1864	1864	1864	1864	0
287	20240626	155800	82238081	1864	1864	1864	1864	0
288	20240626	155700	82238081	1864	1864	1864	1864	0
289	20240626	155600	82238081	1864	1864	1864	1864	0
290	20240626	155500	82238081	1864	1864	1864	1864	0
291	20240626	155400	82238081	1864	1864	1864	1864	0
292	20240626	155300	82238081	1864	1864	1864	1864	0
293	20240626	155200	82238081	1864	1864	1864	1864	0
294	20240626	155100	82238081	1864	1864	1864	1864	0
295	20240626	155000	82238081	1864	1864	1864	1864	0
296	20240626	154900	82238081	1864	1864	1864	1864	0
297	20240626	154800	82238081	1864	1864	1864	1864	0
298	20240626	154700	82238081	1864	1864	1864	1864	0
299	20240626	154600	82238081	1864	1864	1864	1864	0
300	20240626	154500	82238081	1864	1864	1864	1864	0
301	20240626	154400	82238081	1864	1864	1864	1864	0
302	20240626	154300	82238081	1864	1864	1864	1864	59
303	20240626	154200	82238081	1864	1864	1864	1864	0
304	20240626	154100	82238081	1864	1864	1864	1864	0
305	20240626	154000	82238081	1864	1864	1864	1864	0
306	20240626	153900	82238081	1864	1864	1864	1864	0
307	20240626	153800	82238081	1864	1864	1864	1864	0
308	20240626	153700	82238081	1864	1864	1864	1864	0
309	20240626	153600	82238081	1864	1864	1864	1864	0
310	20240626	153500	82238081	1864	1864	1864	1864	0
311	20240626	153400	82238081	1864	1864	1864	1864	0
312	20240626	153300	82238081	1864	1864	1864	1864	0
313	20240626	153200	82238081	1864	1864	1864	1864	0
314	20240626	153100	82238081	1864	1864	1864	1864	0
315	20240626	153000	82238081	1864	1864	1864	1864	59
316	20240626	152900	82128105	1865	1865	1865	1865	0
317	20240626	152800	82128105	1865	1865	1865	1865	0
318	20240626	152700	82128105	1865	1865	1865	1865	0
319	20240626	152600	82128105	1865	1865	1865	1865	0
320	20240626	152500	82128105	1865	1865	1865	1865	0
321	20240626	152400	82128105	1865	1865	1865	1865	0
322	20240626	152300	82128105	1865	1865	1865	1865	0
323	20240626	152200	82128105	1865	1865	1865	1865	0
324	20240626	152100	82128105	1865	1865	1865	1865	0
325	20240626	152000	82128105	1865	1865	1865	1865	0
326	20240626	151900	82128105	1865	1865	1865	1860	283
327	20240626	151800	81600560	1865	1865	1865	1865	0
328	20240626	151700	81600560	1865	1863	1865	1863	43
329	20240626	151600	81520419	1863	1863	1863	1863	336
330	20240626	151500	80894451	1859	1859	1859	1859	695
331	20240626	151400	79602446	1852	1852	1852	1852	0
332	20240626	151300	79602446	1852	1852	1852	1852	0
333	20240626	151200	79602446	1852	1852	1852	1852	185
334	20240626	151100	79259826	1852	1852	1852	1852	0
335	20240626	151000	79259826	1852	1852	1852	1852	0
336	20240626	150900	79259826	1852	1859	1859	1852	132
337	20240626	150800	79014572	1859	1859	1859	1859	0
338	20240626	150700	79014572	1859	1859	1859	1859	333
339	20240626	150600	78395525	1863	1863	1863	1863	1
340	20240626	150500	78393662	1859	1859	1859	1859	0
341	20240626	150400	78393662	1859	1859	1859	1859	0
342	20240626	150300	78393662	1859	1860	1860	1859	544
343	20240626	150200	77381912	1860	1860	1860	1860	0
344	20240626	150100	77381912	1860	1862	1862	1860	61
345	20240626	150000	77268389	1865	1865	1865	1865	0
346	20240626	145900	77268389	1865	1865	1865	1865	0
347	20240626	145800	77268389	1865	1865	1865	1865	0
348	20240626	145700	77268389	1865	1865	1865	1865	0
349	20240626	145600	77268389	1865	1865	1865	1865	0
350	20240626	145500	77268389	1865	1865	1865	1865	0
351	20240626	145400	77268389	1865	1864	1865	1864	117
352	20240626	145300	77050199	1864	1864	1864	1864	4
353	20240626	145200	77042743	1864	1864	1864	1864	0
354	20240626	145100	77042743	1864	1864	1864	1864	0
355	20240626	145000	77042743	1864	1864	1864	1864	0
356	20240626	144900	77042743	1864	1864	1864	1864	0
357	20240626	144800	77042743	1864	1864	1864	1864	0
358	20240626	144700	77042743	1864	1864	1864	1864	0
359	20240626	144600	77042743	1864	1864	1864	1864	0
360	20240626	144500	77042743	1864	1864	1864	1864	0
361	20240626	144400	77042743	1864	1864	1864	1864	0
362	20240626	144300	77042743	1864	1864	1864	1864	0
363	20240626	144200	77042743	1864	1864	1864	1864	0
364	20240626	144100	77042743	1864	1864	1864	1864	0
365	20240626	144000	77042743	1864	1863	1865	1863	12
366	20240626	143900	77020368	1863	1863	1863	1863	0
367	20240626	143800	77020368	1863	1864	1864	1863	80
368	20240626	143700	76871325	1865	1865	1865	1865	10
369	20240626	143600	76852675	1865	1865	1865	1865	0
370	20240626	143500	76852675	1865	1865	1865	1865	0
371	20240626	143400	76852675	1865	1865	1865	1865	59
372	20240626	143300	76742640	1865	1865	1865	1865	1
373	20240626	143200	76740775	1864	1863	1865	1863	100
374	20240626	143100	76554403	1863	1863	1863	1863	16
375	20240626	143000	76524595	1865	1865	1865	1865	0
376	20240626	142900	76524595	1865	1860	1865	1860	8
377	20240626	142800	76509710	1860	1858	1860	1850	2690
378	20240626	142700	71529122	1859	1859	1859	1859	0
379	20240626	142600	71529122	1859	1859	1859	1859	0
380	20240626	142500	71529122	1859	1860	1862	1859	71
381	20240626	142400	71397080	1860	1860	1860	1860	50
382	20240626	142300	71304080	1864	1864	1864	1864	0
383	20240626	142200	71304080	1864	1864	1864	1864	2
384	20240626	142100	71300352	1864	1864	1864	1864	20
385	20240626	142000	71263072	1865	1861	1865	1861	111
386	20240626	141900	71056101	1861	1861	1861	1861	203
387	20240626	141800	70678318	1860	1860	1860	1860	83
388	20240626	141700	70523938	1860	1860	1860	1860	0
389	20240626	141600	70523938	1860	1862	1862	1860	400
390	20240626	141500	69779508	1862	1862	1862	1862	0
391	20240626	141400	69779508	1862	1862	1862	1862	26
392	20240626	141300	69731096	1862	1862	1862	1862	100
393	20240626	141200	69544896	1862	1862	1862	1862	0
394	20240626	141100	69544896	1862	1862	1862	1862	0
395	20240626	141000	69544896	1862	1862	1862	1862	0
396	20240626	140900	69544896	1862	1862	1862	1862	0
397	20240626	140800	69544896	1862	1862	1862	1862	0
398	20240626	140700	69544896	1862	1862	1862	1862	60
399	20240626	140600	69433176	1871	1871	1871	1871	0
400	20240626	140500	69433176	1871	1871	1871	1871	0
401	20240626	140400	69433176	1871	1871	1871	1871	0
402	20240626	140300	69433176	1871	1871	1871	1871	0
403	20240626	140200	69433176	1871	1871	1871	1871	0
404	20240626	140100	69433176	1871	1871	1871	1871	0
405	20240626	140000	69433176	1871	1871	1871	1871	0
406	20240626	135900	69433176	1871	1871	1871	1871	1
407	20240626	135800	69431305	1861	1861	1861	1861	0
408	20240626	135700	69431305	1861	1870	1870	1861	398
409	20240626	135600	68688723	1870	1870	1870	1870	10
410	20240626	135500	68670023	1870	1870	1870	1870	0
411	20240626	135400	68670023	1870	1870	1870	1870	0
412	20240626	135300	68670023	1870	1870	1870	1870	5
413	20240626	135200	68660673	1871	1871	1871	1871	0
414	20240626	135100	68660673	1871	1871	1871	1871	0
415	20240626	135000	68660673	1871	1871	1871	1871	0
416	20240626	134900	68660673	1871	1871	1871	1871	6
417	20240626	134800	68649447	1870	1870	1870	1870	0
418	20240626	134700	68649447	1870	1870	1870	1870	17
419	20240626	134600	68617657	1871	1871	1871	1871	0
420	20240626	134500	68617657	1871	1871	1871	1871	0
421	20240626	134400	68617657	1871	1872	1872	1871	140
422	20240626	134300	68355597	1873	1873	1873	1873	0
423	20240626	134200	68355597	1873	1873	1873	1873	0
424	20240626	134100	68355597	1873	1873	1873	1873	0
425	20240626	134000	68355597	1873	1873	1873	1873	21
426	20240626	133900	68316264	1874	1874	1874	1874	0
427	20240626	133800	68316264	1874	1874	1874	1874	11
428	20240626	133700	68295650	1875	1875	1875	1875	0
429	20240626	133600	68295650	1875	1875	1875	1875	0
430	20240626	133500	68295650	1875	1875	1875	1875	0
431	20240626	133400	68295650	1875	1877	1877	1875	202
432	20240626	133300	67916698	1879	1879	1879	1879	0
433	20240626	133200	67916698	1879	1879	1879	1879	0
434	20240626	133100	67916698	1879	1879	1879	1879	35
435	20240626	133000	67850933	1879	1879	1879	1879	0
436	20240626	132900	67850933	1879	1879	1879	1879	1
437	20240626	132800	67849054	1879	1879	1879	1879	0
438	20240626	132700	67849054	1879	1879	1879	1879	5
439	20240626	132600	67839659	1880	1879	1880	1879	70
440	20240626	132500	67708127	1880	1880	1880	1880	50
441	20240626	132400	67614127	1880	1880	1880	1880	0
442	20240626	132300	67614127	1880	1880	1880	1880	0
443	20240626	132200	67614127	1880	1880	1880	1880	5
444	20240626	132100	67604727	1879	1879	1879	1879	0
445	20240626	132000	67604727	1879	1879	1879	1879	0
446	20240626	131900	67604727	1879	1879	1879	1879	10
447	20240626	131800	67585937	1880	1880	1880	1880	1
448	20240626	131700	67584057	1879	1879	1879	1879	7
449	20240626	131600	67570904	1880	1880	1880	1880	1
450	20240626	131500	67569024	1879	1879	1879	1879	0
451	20240626	131400	67569024	1879	1879	1879	1879	0
452	20240626	131300	67569024	1879	1879	1879	1879	0
453	20240626	131200	67569024	1879	1879	1879	1879	0
454	20240626	131100	67569024	1879	1879	1879	1879	76
455	20240626	131000	67426220	1879	1879	1879	1879	0
456	20240626	130900	67426220	1879	1879	1879	1879	0
457	20240626	130800	67426220	1879	1879	1879	1879	0
458	20240626	130700	67426220	1879	1879	1879	1879	0
459	20240626	130600	67426220	1879	1879	1879	1879	0
460	20240626	130500	67426220	1879	1879	1879	1879	0
461	20240626	130400	67426220	1879	1879	1879	1879	3
462	20240626	130300	67420583	1879	1875	1879	1875	20
463	20240626	130200	67383067	1875	1875	1875	1875	0
464	20240626	130100	67383067	1875	1875	1875	1875	0
465	20240626	130000	67383067	1875	1875	1875	1875	0
466	20240626	125900	67383067	1875	1875	1875	1875	0
467	20240626	125800	67383067	1875	1875	1875	1875	0
468	20240626	125700	67383067	1875	1875	1875	1875	0
469	20240626	125600	67383067	1875	1875	1875	1875	0
470	20240626	125500	67383067	1875	1875	1875	1875	0
471	20240626	125400	67383067	1875	1875	1875	1875	0
472	20240626	125300	67383067	1875	1875	1875	1875	0
473	20240626	125200	67383067	1875	1875	1875	1875	0
474	20240626	125100	67383067	1875	1875	1875	1875	0
475	20240626	125000	67383067	1875	1875	1875	1875	200
476	20240626	124900	67008067	1875	1875	1875	1875	1
477	20240626	124800	67006192	1875	1875	1875	1875	1
478	20240626	124700	67004317	1874	1875	1875	1874	39
479	20240626	124600	66931212	1875	1873	1875	1873	96
480	20240626	124500	66751215	1872	1872	1872	1872	0
481	20240626	124400	66751215	1872	1872	1872	1872	0
482	20240626	124300	66751215	1872	1872	1872	1872	0
483	20240626	124200	66751215	1872	1872	1872	1872	0
484	20240626	124100	66751215	1872	1872	1872	1872	0
485	20240626	124000	66751215	1872	1872	1872	1872	0
486	20240626	123900	66751215	1872	1872	1872	1872	0
487	20240626	123800	66751215	1872	1872	1872	1872	0
488	20240626	123700	66751215	1872	1872	1872	1872	0
489	20240626	123600	66751215	1872	1872	1872	1872	0
490	20240626	123500	66751215	1872	1872	1872	1872	0
491	20240626	123400	66751215	1872	1872	1872	1872	11
492	20240626	123300	66730623	1872	1872	1872	1872	0
493	20240626	123200	66730623	1872	1872	1872	1872	0
494	20240626	123100	66730623	1872	1872	1872	1872	1
495	20240626	123000	66728751	1869	1869	1869	1869	1
496	20240626	122900	66726882	1870	1870	1870	1870	0
497	20240626	122800	66726882	1870	1870	1870	1870	52
498	20240626	122700	66629642	1871	1871	1871	1871	0
499	20240626	122600	66629642	1871	1871	1871	1871	0
500	20240626	122500	66629642	1871	1871	1871	1871	0
501	20240626	122400	66629642	1871	1871	1871	1871	0
502	20240626	122300	66629642	1871	1871	1871	1871	1
503	20240626	122200	66627771	1875	1875	1875	1875	1
504	20240626	122100	66625896	1870	1870	1870	1870	0
505	20240626	122000	66625896	1870	1870	1870	1870	0
506	20240626	121900	66625896	1870	1870	1870	1870	0
507	20240626	121800	66625896	1870	1870	1870	1870	75
508	20240626	121700	66485646	1875	1875	1875	1875	0
509	20240626	121600	66485646	1875	1875	1875	1875	1
510	20240626	121500	66483771	1870	1870	1870	1870	0
511	20240626	121400	66483771	1870	1870	1870	1870	0
512	20240626	121300	66483771	1870	1870	1870	1870	84
513	20240626	121200	66326691	1870	1870	1870	1870	0
514	20240626	121100	66326691	1870	1870	1870	1870	139
515	20240626	121000	66066761	1870	1870	1870	1870	0
516	20240626	120900	66066761	1870	1870	1870	1870	0
517	20240626	120800	66066761	1870	1870	1870	1870	0
518	20240626	120700	66066761	1870	1870	1870	1870	0
519	20240626	120600	66066761	1870	1870	1870	1870	0
520	20240626	120500	66066761	1870	1871	1871	1870	788
521	20240626	120400	64592565	1873	1873	1873	1873	0
522	20240626	120300	64592565	1873	1873	1873	1873	0
523	20240626	120200	64592565	1873	1873	1873	1873	4
524	20240626	120100	64585073	1873	1873	1873	1873	0
525	20240626	120000	64585073	1873	1873	1873	1873	0
526	20240626	115900	64585073	1873	1871	1873	1871	11
527	20240626	115800	64564490	1873	1873	1873	1873	0
528	20240626	115700	64564490	1873	1873	1873	1873	0
529	20240626	115600	64564490	1873	1872	1873	1871	41
530	20240626	115500	64487757	1873	1873	1873	1873	0
531	20240626	115400	64487757	1873	1873	1873	1873	0
532	20240626	115300	64487757	1873	1873	1873	1873	67
533	20240626	115200	64362266	1875	1874	1875	1873	54
534	20240626	115100	64261072	1875	1875	1875	1875	0
535	20240626	115000	64261072	1875	1875	1875	1875	0
536	20240626	114900	64261072	1875	1875	1875	1875	9
537	20240626	114800	64244197	1875	1875	1875	1875	0
538	20240626	114700	64244197	1875	1875	1875	1875	2
539	20240626	114600	64240447	1883	1883	1883	1883	0
540	20240626	114500	64240447	1883	1883	1883	1883	0
541	20240626	114400	64240447	1883	1883	1883	1883	0
542	20240626	114300	64240447	1883	1883	1883	1883	504
543	20240626	114200	63291415	1883	1875	1883	1875	11
544	20240626	114100	63270782	1884	1884	1884	1884	0
545	20240626	114000	63270782	1884	1884	1884	1884	0
546	20240626	113900	63270782	1884	1884	1884	1884	0
547	20240626	113800	63270782	1884	1884	1884	1884	0
548	20240626	113700	63270782	1884	1884	1884	1884	0
549	20240626	113600	63270782	1884	1884	1884	1884	0
550	20240626	113500	63270782	1884	1876	1884	1876	7
551	20240626	113400	63257610	1876	1876	1876	1876	1
552	20240626	113300	63255734	1884	1884	1884	1884	0
553	20240626	113200	63255734	1884	1884	1884	1884	20
554	20240626	113100	63218054	1884	1884	1884	1884	0
555	20240626	113000	63218054	1884	1884	1884	1884	0
556	20240626	112900	63218054	1884	1884	1884	1884	115
557	20240626	112800	63001394	1884	1883	1884	1875	139
558	20240626	112700	62739894	1883	1883	1883	1883	0
559	20240626	112600	62739894	1883	1883	1883	1883	0
560	20240626	112500	62739894	1883	1883	1883	1883	0
561	20240626	112400	62739894	1883	1883	1883	1883	1
562	20240626	112300	62738011	1878	1878	1878	1878	13
563	20240626	112200	62713597	1878	1878	1878	1878	100
564	20240626	112100	62525797	1878	1878	1878	1878	0
565	20240626	112000	62525797	1878	1878	1878	1878	0
566	20240626	111900	62525797	1878	1878	1878	1878	0
567	20240626	111800	62525797	1878	1878	1878	1878	1
568	20240626	111700	62523919	1878	1877	1878	1877	94
569	20240626	111600	62347427	1878	1878	1878	1878	0
570	20240626	111500	62347427	1878	1878	1878	1878	1
571	20240626	111400	62345549	1876	1875	1876	1875	130
572	20240626	111300	62101769	1876	1879	1885	1876	134
573	20240626	111200	61850035	1886	1888	1888	1886	3
574	20240626	111100	61844374	1879	1888	1888	1879	101
575	20240626	111000	61654502	1880	1882	1882	1880	102
576	20240626	110900	61462655	1890	1890	1890	1890	0
577	20240626	110800	61462655	1890	1890	1890	1890	100
578	20240626	110700	61273655	1890	1888	1890	1888	200
579	20240626	110600	60895885	1890	1882	1890	1882	10
580	20240626	110500	60877057	1883	1879	1890	1879	113
581	20240626	110400	60664158	1878	1878	1890	1878	138
582	20240626	110300	60404982	1890	1890	1890	1890	550
583	20240626	110200	59365482	1890	1880	1890	1880	459
584	20240626	110100	58499524	1890	1889	1890	1880	288
585	20240626	110000	57956176	1889	1889	1889	1889	15
586	20240626	105900	57927841	1890	1890	1890	1890	12
587	20240626	105800	57905161	1890	1861	1895	1852	1002
588	20240626	105700	56026522	1862	1862	1862	1862	0
589	20240626	105600	56026522	1862	1862	1862	1862	0
590	20240626	105500	56026522	1862	1862	1862	1862	36
591	20240626	105400	55959490	1862	1857	1862	1857	5157
592	20240626	105300	46379141	1857	1856	1857	1856	321
593	20240626	105200	45783334	1850	1847	1850	1847	1503
594	20240626	105100	43005184	1847	1856	1856	1847	712
595	20240626	105000	41689957	1852	1852	1852	1852	0
596	20240626	104900	41689957	1852	1851	1852	1848	16
597	20240626	104800	41660345	1850	1851	1851	1850	2
598	20240626	104700	41656644	1856	1856	1856	1856	0
599	20240626	104600	41656644	1856	1856	1856	1856	0
600	20240626	104500	41656644	1856	1856	1856	1856	148
601	20240626	104400	41381956	1856	1856	1856	1856	1
602	20240626	104300	41380100	1847	1847	1847	1847	0
603	20240626	104200	41380100	1847	1847	1847	1847	1981
604	20240626	104100	37721193	1847	1847	1847	1847	0
605	20240626	104000	37721193	1847	1850	1850	1847	55
606	20240626	103900	37619596	1856	1856	1856	1856	0
607	20240626	103800	37619596	1856	1850	1856	1850	293
608	20240626	103700	37077540	1856	1856	1856	1856	1
609	20240626	103600	37075684	1854	1854	1854	1854	0
610	20240626	103500	37075684	1854	1852	1854	1852	3
611	20240626	103400	37070125	1856	1856	1856	1856	0
612	20240626	103300	37070125	1856	1850	1856	1850	6
613	20240626	103200	37059019	1856	1856	1856	1856	0
614	20240626	103100	37059019	1856	1856	1856	1856	0
615	20240626	103000	37059019	1856	1856	1856	1856	0
616	20240626	102900	37059019	1856	1856	1856	1856	0
617	20240626	102800	37059019	1856	1856	1856	1856	0
618	20240626	102700	37059019	1856	1856	1856	1856	0
619	20240626	102600	37059019	1856	1856	1856	1856	0
620	20240626	102500	37059019	1856	1856	1856	1856	0
621	20240626	102400	37059019	1856	1856	1856	1856	0
622	20240626	102300	37059019	1856	1856	1856	1856	0
623	20240626	102200	37059019	1856	1856	1856	1856	0
624	20240626	102100	37059019	1856	1856	1856	1856	0
625	20240626	102000	37059019	1856	1856	1856	1856	0
626	20240626	101900	37059019	1856	1856	1856	1856	0
627	20240626	101800	37059019	1856	1856	1856	1856	0
628	20240626	101700	37059019	1856	1856	1856	1856	20
629	20240626	101600	37021899	1856	1856	1856	1856	0
630	20240626	101500	37021899	1856	1856	1856	1856	0
631	20240626	101400	37021899	1856	1856	1856	1856	0
632	20240626	101300	37021899	1856	1856	1856	1856	0
633	20240626	101200	37021899	1856	1856	1856	1856	0
634	20240626	101100	37021899	1856	1856	1856	1856	0
635	20240626	101000	37021899	1856	1856	1856	1856	0
636	20240626	100900	37021899	1856	1856	1856	1856	0
637	20240626	100800	37021899	1856	1856	1856	1856	0
638	20240626	100700	37021899	1856	1856	1856	1856	0
639	20240626	100600	37021899	1856	1856	1856	1856	2
640	20240626	100500	37018187	1846	1846	1846	1846	0
641	20240626	100400	37018187	1846	1846	1846	1846	83
642	20240626	100300	36864969	1856	1856	1856	1856	0
643	20240626	100200	36864969	1856	1856	1856	1856	0
644	20240626	100100	36864969	1856	1856	1856	1856	0
645	20240626	100000	36864969	1856	1856	1856	1856	1
646	20240626	095900	36863113	1856	1856	1856	1856	1
647	20240626	095800	36861257	1856	1856	1856	1856	1
648	20240626	095700	36859401	1856	1856	1856	1856	0
649	20240626	095600	36859401	1856	1856	1856	1856	5
650	20240626	095500	36850121	1846	1847	1847	1846	215
651	20240626	095400	36453205	1847	1847	1847	1847	9
652	20240626	095300	36436582	1856	1856	1856	1856	0
653	20240626	095200	36436582	1856	1856	1856	1856	0
654	20240626	095100	36436582	1856	1857	1857	1856	9
655	20240626	095000	36419877	1857	1857	1857	1857	5
656	20240626	094900	36410592	1857	1857	1857	1857	0
657	20240626	094800	36410592	1857	1857	1857	1857	1
658	20240626	094700	36408735	1846	1847	1847	1846	85
659	20240626	094600	36251784	1856	1856	1856	1856	0
660	20240626	094500	36251784	1856	1856	1856	1856	538
661	20240626	094400	35253256	1856	1856	1856	1856	0
662	20240626	094300	35253256	1856	1856	1856	1856	0
663	20240626	094200	35253256	1856	1856	1856	1856	0
664	20240626	094100	35253256	1856	1856	1856	1856	309
665	20240626	094000	34679752	1856	1856	1856	1856	39
666	20240626	093900	34607368	1856	1856	1856	1856	293
667	20240626	093800	34063560	1856	1856	1856	1856	0
668	20240626	093700	34063560	1856	1856	1856	1856	703
669	20240626	093600	32758792	1856	1856	1856	1856	25
670	20240626	093500	32712392	1856	1856	1856	1856	0
671	20240626	093400	32712392	1856	1856	1856	1856	0
672	20240626	093300	32712392	1856	1856	1856	1856	0
673	20240626	093200	32712392	1856	1856	1856	1856	0
674	20240626	093100	32712392	1856	1856	1856	1856	0
675	20240626	093000	32712392	1856	1856	1856	1856	0
676	20240626	092900	32712392	1856	1856	1856	1856	0
677	20240626	092800	32712392	1856	1856	1856	1856	0
678	20240626	092700	32712392	1856	1856	1856	1856	53
679	20240626	092600	32614024	1856	1856	1856	1856	0
680	20240626	092500	32614024	1856	1856	1856	1856	1
681	20240626	092400	32612168	1846	1847	1847	1846	200
682	20240626	092300	32242853	1856	1856	1856	1856	0
683	20240626	092200	32242853	1856	1856	1856	1856	0
684	20240626	092100	32242853	1856	1856	1856	1856	0
685	20240626	092000	32242853	1856	1856	1856	1856	0
686	20240626	091900	32242853	1856	1856	1856	1856	0
687	20240626	091800	32242853	1856	1856	1856	1856	0
688	20240626	091700	32242853	1856	1856	1856	1856	0
689	20240626	091600	32242853	1856	1849	1856	1845	3392
690	20240626	091500	25980035	1857	1857	1857	1857	0
691	20240626	091400	25980035	1857	1857	1857	1857	10
692	20240626	091300	25961465	1857	1857	1857	1857	81
693	20240626	091200	25811048	1857	1858	1858	1857	1225
694	20240626	091100	23536208	1859	1859	1859	1859	0
695	20240626	091000	23536208	1859	1859	1859	1859	0
696	20240626	090900	23536208	1859	1859	1859	1859	0
697	20240626	090800	23536208	1859	1859	1859	1859	0
698	20240626	090700	23536208	1859	1859	1859	1859	0
699	20240626	090600	23536208	1859	1859	1859	1859	0
700	20240626	090500	23536208	1859	1857	1859	1845	4777
701	20240626	090400	14705883	1857	1857	1857	1857	400
702	20240626	090300	13963083	1857	1855	1857	1855	906
703	20240626	090200	12281542	1856	1856	1856	1856	200
704	20240626	090100	11910342	1857	1845	1857	1845	6433
705	20240626	090000	14752	1844	1844	1844	1844	8