KissMeData/121890/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	201800	99290904	1870	1870	1870	1870	62
3	20240624	201700	99290904	1870	1870	1870	1870	0
4	20240624	201600	99290904	1870	1870	1870	1870	0
5	20240624	201500	99290904	1870	1870	1870	1870	0
6	20240624	201400	99290904	1870	1870	1870	1870	0
7	20240624	201300	99290904	1870	1870	1870	1870	0
8	20240624	201200	99290904	1870	1870	1870	1870	0
9	20240624	201100	99290904	1870	1870	1870	1870	0
10	20240624	201000	99290904	1870	1870	1870	1870	0
11	20240624	200900	99290904	1870	1870	1870	1870	0
12	20240624	200800	99290904	1870	1870	1870	1870	0
13	20240624	200700	99290904	1870	1870	1870	1870	0
14	20240624	200600	99290904	1870	1870	1870	1870	0
15	20240624	200500	99290904	1870	1870	1870	1870	0
16	20240624	200400	99290904	1870	1870	1870	1870	0
17	20240624	200300	99290904	1870	1870	1870	1870	0
18	20240624	200200	99290904	1870	1870	1870	1870	0
19	20240624	200100	99290904	1870	1870	1870	1870	0
20	20240624	200000	99290904	1870	1870	1870	1870	0
21	20240624	195900	99290904	1870	1870	1870	1870	0
22	20240624	195800	99290904	1870	1870	1870	1870	0
23	20240624	195700	99290904	1870	1870	1870	1870	0
24	20240624	195600	99290904	1870	1870	1870	1870	0
25	20240624	195500	99290904	1870	1870	1870	1870	0
26	20240624	195400	99290904	1870	1870	1870	1870	0
27	20240624	195300	99290904	1870	1870	1870	1870	0
28	20240624	195200	99290904	1870	1870	1870	1870	0
29	20240624	195100	99290904	1870	1870	1870	1870	0
30	20240624	195000	99290904	1870	1870	1870	1870	0
31	20240624	194900	99290904	1870	1870	1870	1870	0
32	20240624	194800	99290904	1870	1870	1870	1870	62
33	20240624	194700	99290904	1870	1870	1870	1870	0
34	20240624	194600	99290904	1870	1870	1870	1870	0
35	20240624	194500	99290904	1870	1870	1870	1870	0
36	20240624	194400	99290904	1870	1870	1870	1870	0
37	20240624	194300	99290904	1870	1870	1870	1870	0
38	20240624	194200	99290904	1870	1870	1870	1870	0
39	20240624	194100	99290904	1870	1870	1870	1870	0
40	20240624	194000	99290904	1870	1870	1870	1870	0
41	20240624	193900	99290904	1870	1870	1870	1870	0
42	20240624	193800	99290904	1870	1870	1870	1870	0
43	20240624	193700	99290904	1870	1870	1870	1870	0
44	20240624	193600	99290904	1870	1870	1870	1870	0
45	20240624	193500	99290904	1870	1870	1870	1870	0
46	20240624	193400	99290904	1870	1870	1870	1870	0
47	20240624	193300	99290904	1870	1870	1870	1870	0
48	20240624	193200	99290904	1870	1870	1870	1870	0
49	20240624	193100	99290904	1870	1870	1870	1870	0
50	20240624	193000	99290904	1870	1870	1870	1870	0
51	20240624	192900	99290904	1870	1870	1870	1870	0
52	20240624	192800	99290904	1870	1870	1870	1870	0
53	20240624	192700	99290904	1870	1870	1870	1870	0
54	20240624	192600	99290904	1870	1870	1870	1870	0
55	20240624	192500	99290904	1870	1870	1870	1870	0
56	20240624	192400	99290904	1870	1870	1870	1870	0
57	20240624	192300	99290904	1870	1870	1870	1870	0
58	20240624	192200	99290904	1870	1870	1870	1870	0
59	20240624	192100	99290904	1870	1870	1870	1870	0
60	20240624	192000	99290904	1870	1870	1870	1870	0
61	20240624	191900	99290904	1870	1870	1870	1870	0
62	20240624	191800	99290904	1870	1870	1870	1870	62
63	20240624	191700	99290904	1870	1870	1870	1870	0
64	20240624	191600	99290904	1870	1870	1870	1870	0
65	20240624	191500	99290904	1870	1870	1870	1870	0
66	20240624	191400	99290904	1870	1870	1870	1870	0
67	20240624	191300	99290904	1870	1870	1870	1870	0
68	20240624	191200	99290904	1870	1870	1870	1870	0
69	20240624	191100	99290904	1870	1870	1870	1870	0
70	20240624	191000	99290904	1870	1870	1870	1870	0
71	20240624	190900	99290904	1870	1870	1870	1870	0
72	20240624	190800	99290904	1870	1870	1870	1870	0
73	20240624	190700	99290904	1870	1870	1870	1870	0
74	20240624	190600	99290904	1870	1870	1870	1870	0
75	20240624	190500	99290904	1870	1870	1870	1870	0
76	20240624	190400	99290904	1870	1870	1870	1870	0
77	20240624	190300	99290904	1870	1870	1870	1870	0
78	20240624	190200	99290904	1870	1870	1870	1870	0
79	20240624	190100	99290904	1870	1870	1870	1870	0
80	20240624	190000	99290904	1870	1870	1870	1870	0
81	20240624	185900	99290904	1870	1870	1870	1870	0
82	20240624	185800	99290904	1870	1870	1870	1870	0
83	20240624	185700	99290904	1870	1870	1870	1870	0
84	20240624	185600	99290904	1870	1870	1870	1870	0
85	20240624	185500	99290904	1870	1870	1870	1870	0
86	20240624	185400	99290904	1870	1870	1870	1870	0
87	20240624	185300	99290904	1870	1870	1870	1870	0
88	20240624	185200	99290904	1870	1870	1870	1870	0
89	20240624	185100	99290904	1870	1870	1870	1870	0
90	20240624	185000	99290904	1870	1870	1870	1870	0
91	20240624	184900	99290904	1870	1870	1870	1870	0
92	20240624	184800	99290904	1870	1870	1870	1870	62
93	20240624	184700	99290904	1870	1870	1870	1870	0
94	20240624	184600	99290904	1870	1870	1870	1870	0
95	20240624	184500	99290904	1870	1870	1870	1870	0
96	20240624	184400	99290904	1870	1870	1870	1870	0
97	20240624	184300	99290904	1870	1870	1870	1870	0
98	20240624	184200	99290904	1870	1870	1870	1870	0
99	20240624	184100	99290904	1870	1870	1870	1870	0
100	20240624	184000	99290904	1870	1870	1870	1870	0
101	20240624	183900	99290904	1870	1870	1870	1870	0
102	20240624	183800	99290904	1870	1870	1870	1870	0
103	20240624	183700	99290904	1870	1870	1870	1870	0
104	20240624	183600	99290904	1870	1870	1870	1870	0
105	20240624	183500	99290904	1870	1870	1870	1870	0
106	20240624	183400	99290904	1870	1870	1870	1870	0
107	20240624	183300	99290904	1870	1870	1870	1870	0
108	20240624	183200	99290904	1870	1870	1870	1870	0
109	20240624	183100	99290904	1870	1870	1870	1870	0
110	20240624	183000	99290904	1870	1870	1870	1870	0
111	20240624	182900	99290904	1870	1870	1870	1870	0
112	20240624	182800	99290904	1870	1870	1870	1870	0
113	20240624	182700	99290904	1870	1870	1870	1870	0
114	20240624	182600	99290904	1870	1870	1870	1870	0
115	20240624	182500	99290904	1870	1870	1870	1870	0
116	20240624	182400	99290904	1870	1870	1870	1870	0
117	20240624	182300	99290904	1870	1870	1870	1870	0
118	20240624	182200	99290904	1870	1870	1870	1870	0
119	20240624	182100	99290904	1870	1870	1870	1870	0
120	20240624	182000	99290904	1870	1870	1870	1870	0
121	20240624	181900	99290904	1870	1870	1870	1870	0
122	20240624	181800	99290904	1870	1870	1870	1870	62
123	20240624	181700	99290904	1870	1870	1870	1870	0
124	20240624	181600	99290904	1870	1870	1870	1870	0
125	20240624	181500	99290904	1870	1870	1870	1870	0
126	20240624	181400	99290904	1870	1870	1870	1870	0
127	20240624	181300	99290904	1870	1870	1870	1870	0
128	20240624	181200	99290904	1870	1870	1870	1870	0
129	20240624	181100	99290904	1870	1870	1870	1870	0
130	20240624	181000	99290904	1870	1870	1870	1870	0
131	20240624	180900	99290904	1870	1870	1870	1870	0
132	20240624	180800	99290904	1870	1870	1870	1870	0
133	20240624	180700	99290904	1870	1870	1870	1870	0
134	20240624	180600	99290904	1870	1870	1870	1870	0
135	20240624	180500	99290904	1870	1870	1870	1870	0
136	20240624	180400	99290904	1870	1870	1870	1870	0
137	20240624	180300	99290904	1870	1870	1870	1870	0
138	20240624	180200	99290904	1870	1870	1870	1870	0
139	20240624	180100	99290904	1870	1870	1870	1870	0
140	20240624	180000	99290904	1870	1870	1870	1870	0
141	20240624	175900	99290904	1870	1870	1870	1870	0
142	20240624	175800	99290904	1870	1870	1870	1870	0
143	20240624	175700	99290904	1870	1870	1870	1870	0
144	20240624	175600	99290904	1870	1870	1870	1870	0
145	20240624	175500	99290904	1870	1870	1870	1870	0
146	20240624	175400	99290904	1870	1870	1870	1870	0
147	20240624	175300	99290904	1870	1870	1870	1870	0
148	20240624	175200	99290904	1870	1870	1870	1870	0
149	20240624	175100	99290904	1870	1870	1870	1870	0
150	20240624	175000	99290904	1870	1870	1870	1870	0
151	20240624	174900	99290904	1870	1870	1870	1870	0
152	20240624	174800	99290904	1870	1870	1870	1870	62
153	20240624	174700	99290904	1870	1870	1870	1870	0
154	20240624	174600	99290904	1870	1870	1870	1870	0
155	20240624	174500	99290904	1870	1870	1870	1870	0
156	20240624	174400	99290904	1870	1870	1870	1870	0
157	20240624	174300	99290904	1870	1870	1870	1870	0
158	20240624	174200	99290904	1870	1870	1870	1870	0
159	20240624	174100	99290904	1870	1870	1870	1870	0
160	20240624	174000	99290904	1870	1870	1870	1870	0
161	20240624	173900	99290904	1870	1870	1870	1870	0
162	20240624	173800	99290904	1870	1870	1870	1870	0
163	20240624	173700	99290904	1870	1870	1870	1870	0
164	20240624	173600	99290904	1870	1870	1870	1870	0
165	20240624	173500	99290904	1870	1870	1870	1870	0
166	20240624	173400	99290904	1870	1870	1870	1870	0
167	20240624	173300	99290904	1870	1870	1870	1870	0
168	20240624	173200	99290904	1870	1870	1870	1870	0
169	20240624	173100	99290904	1870	1870	1870	1870	0
170	20240624	173000	99290904	1870	1870	1870	1870	0
171	20240624	172900	99290904	1870	1870	1870	1870	0
172	20240624	172800	99290904	1870	1870	1870	1870	0
173	20240624	172700	99290904	1870	1870	1870	1870	0
174	20240624	172600	99290904	1870	1870	1870	1870	0
175	20240624	172500	99290904	1870	1870	1870	1870	0
176	20240624	172400	99290904	1870	1870	1870	1870	0
177	20240624	172300	99290904	1870	1870	1870	1870	0
178	20240624	172200	99290904	1870	1870	1870	1870	0
179	20240624	172100	99290904	1870	1870	1870	1870	0
180	20240624	172000	99290904	1870	1870	1870	1870	0
181	20240624	171900	99290904	1870	1870	1870	1870	0
182	20240624	171800	99290904	1870	1870	1870	1870	62
183	20240624	171700	99290904	1870	1870	1870	1870	0
184	20240624	171600	99290904	1870	1870	1870	1870	0
185	20240624	171500	99290904	1870	1870	1870	1870	0
186	20240624	171400	99290904	1870	1870	1870	1870	0
187	20240624	171300	99290904	1870	1870	1870	1870	0
188	20240624	171200	99290904	1870	1870	1870	1870	0
189	20240624	171100	99290904	1870	1870	1870	1870	0
190	20240624	171000	99290904	1870	1870	1870	1870	0
191	20240624	170900	99290904	1870	1870	1870	1870	0
192	20240624	170800	99290904	1870	1870	1870	1870	0
193	20240624	170700	99290904	1870	1870	1870	1870	0
194	20240624	170600	99290904	1870	1870	1870	1870	0
195	20240624	170500	99290904	1870	1870	1870	1870	0
196	20240624	170400	99290904	1870	1870	1870	1870	0
197	20240624	170300	99290904	1870	1870	1870	1870	0
198	20240624	170200	99290904	1870	1870	1870	1870	0
199	20240624	170100	99290904	1870	1870	1870	1870	0
200	20240624	170000	99290904	1870	1870	1870	1870	0
201	20240624	165900	99290904	1870	1870	1870	1870	0
202	20240624	165800	99290904	1870	1870	1870	1870	0
203	20240624	165700	99290904	1870	1870	1870	1870	0
204	20240624	165600	99290904	1870	1870	1870	1870	0
205	20240624	165500	99290904	1870	1870	1870	1870	0
206	20240624	165400	99290904	1870	1870	1870	1870	0
207	20240624	165300	99290904	1870	1870	1870	1870	0
208	20240624	165200	99290904	1870	1870	1870	1870	0
209	20240624	165100	99290904	1870	1870	1870	1870	0
210	20240624	165000	99290904	1870	1870	1870	1870	0
211	20240624	164900	99290904	1870	1870	1870	1870	0
212	20240624	164800	99290904	1870	1870	1870	1870	62
213	20240624	164700	99290904	1870	1870	1870	1870	0
214	20240624	164600	99290904	1870	1870	1870	1870	0
215	20240624	164500	99290904	1870	1870	1870	1870	0
216	20240624	164400	99290904	1870	1870	1870	1870	0
217	20240624	164300	99290904	1870	1870	1870	1870	0
218	20240624	164200	99290904	1870	1870	1870	1870	0
219	20240624	164100	99290904	1870	1870	1870	1870	0
220	20240624	164000	99290904	1870	1870	1870	1870	0
221	20240624	163900	99290904	1870	1870	1870	1870	0
222	20240624	163800	99290904	1870	1870	1870	1870	0
223	20240624	163700	99290904	1870	1870	1870	1870	0
224	20240624	163600	99290904	1870	1870	1870	1870	0
225	20240624	163500	99290904	1870	1870	1870	1870	0
226	20240624	163400	99290904	1870	1870	1870	1870	0
227	20240624	163300	99290904	1870	1870	1870	1870	0
228	20240624	163200	99290904	1870	1870	1870	1870	0
229	20240624	163100	99290904	1870	1870	1870	1870	0
230	20240624	163000	99290904	1870	1870	1870	1870	0
231	20240624	162900	99290904	1870	1870	1870	1870	0
232	20240624	162800	99290904	1870	1870	1870	1870	0
233	20240624	162700	99290904	1870	1870	1870	1870	0
234	20240624	162600	99290904	1870	1870	1870	1870	0
235	20240624	162500	99290904	1870	1870	1870	1870	0
236	20240624	162400	99290904	1870	1870	1870	1870	0
237	20240624	162300	99290904	1870	1870	1870	1870	0
238	20240624	162200	99290904	1870	1870	1870	1870	0
239	20240624	162100	99290904	1870	1870	1870	1870	0
240	20240624	162000	99290904	1870	1870	1870	1870	0
241	20240624	161900	99290904	1870	1870	1870	1870	0
242	20240624	161800	99290904	1870	1870	1870	1870	62
243	20240624	161700	99290904	1870	1870	1870	1870	0
244	20240624	161600	99290904	1870	1870	1870	1870	0
245	20240624	161500	99290904	1870	1870	1870	1870	0
246	20240624	161400	99290904	1870	1870	1870	1870	0
247	20240624	161300	99290904	1870	1870	1870	1870	0
248	20240624	161200	99290904	1870	1870	1870	1870	0
249	20240624	161100	99290904	1870	1870	1870	1870	0
250	20240624	161000	99290904	1870	1870	1870	1870	0
251	20240624	160900	99290904	1870	1870	1870	1870	0
252	20240624	160800	99290904	1870	1870	1870	1870	0
253	20240624	160700	99290904	1870	1870	1870	1870	0
254	20240624	160600	99290904	1870	1870	1870	1870	0
255	20240624	160500	99290904	1870	1870	1870	1870	0
256	20240624	160400	99290904	1870	1870	1870	1870	0
257	20240624	160300	99290904	1870	1870	1870	1870	0
258	20240624	160200	99290904	1870	1870	1870	1870	0
259	20240624	160100	99290904	1870	1870	1870	1870	0
260	20240624	160000	99290904	1870	1870	1870	1870	0
261	20240624	155900	99290904	1870	1870	1870	1870	0
262	20240624	155800	99290904	1870	1870	1870	1870	0
263	20240624	155700	99290904	1870	1870	1870	1870	0
264	20240624	155600	99290904	1870	1870	1870	1870	0
265	20240624	155500	99290904	1870	1870	1870	1870	0
266	20240624	155400	99290904	1870	1870	1870	1870	0
267	20240624	155300	99290904	1870	1870	1870	1870	0
268	20240624	155200	99290904	1870	1870	1870	1870	0
269	20240624	155100	99290904	1870	1870	1870	1870	0
270	20240624	155000	99290904	1870	1870	1870	1870	0
271	20240624	154900	99290904	1870	1870	1870	1870	0
272	20240624	154800	99290904	1870	1870	1870	1870	62
273	20240624	154700	99290904	1870	1870	1870	1870	0
274	20240624	154600	99290904	1870	1870	1870	1870	0
275	20240624	154500	99290904	1870	1870	1870	1870	0
276	20240624	154400	99290904	1870	1870	1870	1870	0
277	20240624	154300	99290904	1870	1870	1870	1870	0
278	20240624	154200	99290904	1870	1870	1870	1870	0
279	20240624	154100	99290904	1870	1870	1870	1870	0
280	20240624	154000	99290904	1870	1870	1870	1870	0
281	20240624	153900	99290904	1870	1870	1870	1870	0
282	20240624	153800	99290904	1870	1870	1870	1870	0
283	20240624	153700	99290904	1870	1870	1870	1870	0
284	20240624	153600	99290904	1870	1870	1870	1870	0
285	20240624	153500	99290904	1870	1870	1870	1870	0
286	20240624	153400	99290904	1870	1870	1870	1870	0
287	20240624	153300	99290904	1870	1870	1870	1870	0
288	20240624	153200	99290904	1870	1870	1870	1870	0
289	20240624	153100	99290904	1870	1870	1870	1870	0
290	20240624	153000	99290904	1870	1870	1870	1870	0
291	20240624	152900	99290904	1870	1870	1870	1870	0
292	20240624	152800	99290904	1870	1870	1870	1870	0
293	20240624	152700	99290904	1870	1870	1870	1870	0
294	20240624	152600	99290904	1870	1870	1870	1870	0
295	20240624	152500	99290904	1870	1870	1870	1870	0
296	20240624	152400	99290904	1870	1870	1870	1870	0
297	20240624	152300	99290904	1870	1870	1870	1870	0
298	20240624	152200	99290904	1870	1870	1870	1870	0
299	20240624	152100	99290904	1870	1870	1870	1870	0
300	20240624	152000	99290904	1870	1870	1870	1870	0
301	20240624	151900	99290904	1870	1870	1870	1870	62
302	20240624	151800	99174964	1864	1864	1864	1864	1
303	20240624	151700	99173100	1864	1864	1864	1864	1
304	20240624	151600	99171236	1864	1864	1864	1864	1
305	20240624	151500	99169372	1864	1872	1872	1864	51
306	20240624	151400	99074108	1864	1864	1864	1864	1
307	20240624	151300	99072244	1864	1864	1864	1864	1
308	20240624	151200	99070380	1864	1864	1864	1864	1
309	20240624	151100	99068516	1864	1864	1864	1864	0
310	20240624	151000	99068516	1864	1864	1864	1864	501
311	20240624	150900	98134652	1864	1864	1864	1864	1
312	20240624	150800	98132788	1864	1864	1864	1864	1
313	20240624	150700	98130924	1864	1864	1864	1864	1
314	20240624	150600	98129060	1864	1864	1864	1864	3
315	20240624	150500	98123468	1863	1863	1863	1863	2
316	20240624	150400	98119742	1864	1872	1872	1864	331
317	20240624	150300	97502750	1864	1864	1864	1864	1
318	20240624	150200	97500886	1872	1872	1872	1872	0
319	20240624	150100	97500886	1872	1864	1872	1864	2
320	20240624	150000	97497150	1864	1872	1872	1864	126
321	20240624	145900	97261286	1864	1864	1864	1864	1
322	20240624	145800	97259422	1871	1864	1871	1864	28
323	20240624	145700	97207041	1871	1864	1871	1864	38
324	20240624	145600	97135950	1871	1864	1871	1864	58
325	20240624	145500	97027439	1864	1871	1871	1864	8
326	20240624	145400	97012478	1864	1864	1864	1864	1153
327	20240624	145300	94863286	1864	1864	1864	1864	0
328	20240624	145200	94863286	1864	1864	1864	1864	1
329	20240624	145100	94861422	1868	1868	1868	1868	1
330	20240624	145000	94859554	1869	1869	1869	1869	1
331	20240624	144900	94857685	1870	1871	1871	1862	4
332	20240624	144800	94850212	1862	1862	1862	1862	206
333	20240624	144700	94466640	1862	1862	1862	1862	1
334	20240624	144600	94464778	1862	1871	1871	1862	4
335	20240624	144500	94457312	1871	1862	1871	1862	4
336	20240624	144400	94449837	1862	1862	1862	1862	0
337	20240624	144300	94449837	1862	1871	1871	1862	2
338	20240624	144200	94446104	1862	1862	1862	1862	1
339	20240624	144100	94444242	1862	1862	1862	1862	1
340	20240624	144000	94442380	1862	1871	1871	1862	126
341	20240624	143900	94206643	1861	1861	1861	1861	1
342	20240624	143800	94204782	1861	1861	1861	1861	1
343	20240624	143700	94202921	1861	1861	1861	1861	1
344	20240624	143600	94201060	1861	1861	1861	1861	1
345	20240624	143500	94199199	1861	1861	1861	1861	0
346	20240624	143400	94199199	1861	1861	1861	1861	1
347	20240624	143300	94197338	1861	1861	1861	1861	1
348	20240624	143200	94195477	1861	1861	1861	1861	1
349	20240624	143100	94193616	1861	1861	1861	1861	1
350	20240624	143000	94191755	1861	1861	1861	1861	1
351	20240624	142900	94189894	1871	1861	1871	1861	2
352	20240624	142800	94186162	1871	1861	1871	1861	2
353	20240624	142700	94182430	1861	1861	1861	1861	1
354	20240624	142600	94180569	1861	1861	1861	1861	0
355	20240624	142500	94180569	1861	1861	1861	1861	1
356	20240624	142400	94178708	1861	1861	1861	1861	1
357	20240624	142300	94176847	1861	1861	1861	1861	1
358	20240624	142200	94174986	1861	1861	1861	1861	1
359	20240624	142100	94173125	1861	1861	1861	1861	1
360	20240624	142000	94171264	1861	1871	1871	1861	127
361	20240624	141900	93933657	1861	1861	1861	1861	1
362	20240624	141800	93931796	1861	1861	1861	1861	1
363	20240624	141700	93929935	1871	1871	1871	1871	1
364	20240624	141600	93928064	1861	1861	1861	1861	1
365	20240624	141500	93926203	1861	1861	1861	1861	1
366	20240624	141400	93924342	1861	1861	1861	1861	7
367	20240624	141300	93911315	1860	1871	1871	1860	13
368	20240624	141200	93887003	1860	1860	1860	1860	1
369	20240624	141100	93885143	1860	1860	1860	1860	1
370	20240624	141000	93883283	1860	1860	1860	1860	1
371	20240624	140900	93881423	1860	1860	1860	1860	1
372	20240624	140800	93879563	1871	1871	1871	1871	1
373	20240624	140700	93877692	1860	1860	1860	1860	1
374	20240624	140600	93875832	1871	1861	1871	1861	6
375	20240624	140500	93864656	1871	1860	1871	1860	2
376	20240624	140400	93860925	1861	1861	1861	1861	139
377	20240624	140300	93602246	1861	1861	1861	1861	1
378	20240624	140200	93600385	1861	1861	1861	1861	1
379	20240624	140100	93598524	1861	1869	1869	1861	2
380	20240624	140000	93594794	1871	1871	1871	1861	128
381	20240624	135900	93355316	1861	1861	1861	1861	0
382	20240624	135800	93355316	1861	1861	1861	1861	1
383	20240624	135700	93353455	1861	1861	1861	1861	1
384	20240624	135600	93351594	1862	1862	1862	1862	65
385	20240624	135500	93230564	1862	1862	1862	1862	1
386	20240624	135400	93228702	1873	1862	1873	1862	2
387	20240624	135300	93224967	1862	1862	1862	1862	1
388	20240624	135200	93223105	1862	1873	1873	1862	2
389	20240624	135100	93219370	1862	1862	1862	1862	1
390	20240624	135000	93217508	1863	1863	1863	1863	0
391	20240624	134900	93217508	1863	1863	1863	1863	69
392	20240624	134800	93088961	1863	1863	1863	1863	1
393	20240624	134700	93087098	1864	1864	1864	1864	1056
394	20240624	134600	91118714	1864	1864	1864	1864	1
395	20240624	134500	91116850	1865	1865	1865	1865	1
396	20240624	134400	91114985	1865	1865	1865	1865	50
397	20240624	134300	91021735	1864	1864	1864	1864	1
398	20240624	134200	91019871	1864	1864	1864	1864	1
399	20240624	134100	91018007	1873	1873	1873	1873	0
400	20240624	134000	91018007	1873	1873	1873	1864	128
401	20240624	133900	90778272	1873	1864	1873	1864	2
402	20240624	133800	90774535	1864	1873	1873	1864	2
403	20240624	133700	90770798	1864	1864	1864	1864	1
404	20240624	133600	90768934	1864	1864	1864	1864	1
405	20240624	133500	90767070	1864	1864	1864	1864	1
406	20240624	133400	90765206	1864	1864	1864	1864	1
407	20240624	133300	90763342	1864	1864	1864	1864	1
408	20240624	133200	90761478	1874	1874	1874	1874	0
409	20240624	133100	90761478	1874	1864	1874	1864	2
410	20240624	133000	90757740	1864	1864	1864	1864	1
411	20240624	132900	90755876	1864	1864	1864	1864	1
412	20240624	132800	90754012	1865	1865	1865	1865	30
413	20240624	132700	90698062	1866	1866	1866	1866	37
414	20240624	132600	90629020	1866	1866	1866	1866	1
415	20240624	132500	90627154	1874	1868	1874	1867	13
416	20240624	132400	90602874	1868	1868	1868	1868	1
417	20240624	132300	90601006	1868	1868	1868	1868	0
418	20240624	132200	90601006	1868	1868	1868	1868	1
419	20240624	132100	90599138	1868	1868	1868	1868	1
420	20240624	132000	90597270	1868	1874	1874	1868	127
421	20240624	131900	90359278	1868	1868	1868	1868	1
422	20240624	131800	90357410	1868	1868	1868	1868	1
423	20240624	131700	90355542	1868	1868	1868	1868	1
424	20240624	131600	90353674	1868	1868	1868	1868	1
425	20240624	131500	90351806	1866	1866	1866	1866	1
426	20240624	131400	90349940	1875	1874	1875	1874	1005
427	20240624	131300	88465578	1866	1866	1866	1866	1
428	20240624	131200	88463712	1867	1867	1867	1867	28
429	20240624	131100	88411436	1867	1867	1867	1867	1
430	20240624	131000	88409569	1867	1867	1867	1867	1
431	20240624	130900	88407702	1868	1868	1868	1868	29
432	20240624	130800	88353530	1868	1868	1868	1868	1
433	20240624	130700	88351662	1869	1870	1870	1869	184
434	20240624	130600	88007612	1871	1872	1872	1871	40
435	20240624	130500	87932752	1873	1873	1873	1873	75
436	20240624	130400	87792277	1873	1873	1873	1873	1
437	20240624	130300	87790404	1873	1873	1873	1873	1
438	20240624	130200	87788531	1873	1873	1873	1873	1
439	20240624	130100	87786658	1873	1873	1873	1873	1
440	20240624	130000	87784785	1873	1874	1874	1862	167
441	20240624	125900	87471859	1862	1862	1862	1862	1
442	20240624	125800	87469997	1862	1862	1862	1862	1
443	20240624	125700	87468135	1862	1862	1862	1862	1
444	20240624	125600	87466273	1862	1862	1862	1862	0
445	20240624	125500	87466273	1862	1862	1862	1862	1
446	20240624	125400	87464411	1862	1862	1862	1862	1
447	20240624	125300	87462549	1874	1862	1874	1862	2
448	20240624	125200	87458813	1862	1862	1862	1862	1
449	20240624	125100	87456951	1874	1862	1874	1862	2
450	20240624	125000	87453215	1862	1862	1862	1862	1
451	20240624	124900	87451353	1862	1862	1862	1862	1
452	20240624	124800	87449491	1862	1862	1862	1862	1
453	20240624	124700	87447629	1872	1872	1872	1872	0
454	20240624	124600	87447629	1872	1862	1872	1862	2
455	20240624	124500	87443895	1862	1862	1862	1862	1
456	20240624	124400	87442033	1862	1862	1862	1862	1
457	20240624	124300	87440171	1862	1862	1862	1862	1
458	20240624	124200	87438309	1862	1862	1862	1862	1
459	20240624	124100	87436447	1862	1862	1862	1862	1
460	20240624	124000	87434585	1862	1874	1874	1862	127
461	20240624	123900	87196599	1861	1861	1861	1861	1
462	20240624	123800	87194738	1874	1874	1874	1874	1
463	20240624	123700	87192864	1861	1861	1861	1861	1
464	20240624	123600	87191003	1861	1861	1861	1861	1
465	20240624	123500	87189142	1861	1861	1861	1861	1
466	20240624	123400	87187281	1861	1861	1861	1861	11
467	20240624	123300	87166810	1861	1861	1861	1861	1
468	20240624	123200	87164949	1861	1861	1861	1861	1
469	20240624	123100	87163088	1861	1861	1861	1861	1
470	20240624	123000	87161227	1861	1861	1861	1861	1
471	20240624	122900	87159366	1861	1861	1861	1861	0
472	20240624	122800	87159366	1861	1861	1861	1861	1
473	20240624	122700	87157505	1862	1862	1862	1862	1
474	20240624	122600	87155643	1862	1862	1862	1862	1
475	20240624	122500	87153781	1862	1862	1862	1862	1
476	20240624	122400	87151919	1862	1862	1862	1862	1
477	20240624	122300	87150057	1862	1862	1862	1862	1
478	20240624	122200	87148195	1862	1862	1862	1862	1
479	20240624	122100	87146333	1862	1862	1862	1862	1
480	20240624	122000	87144471	1874	1874	1874	1874	126
481	20240624	121900	86908347	1874	1870	1874	1862	124
482	20240624	121800	86676471	1862	1870	1870	1862	26
483	20240624	121700	86627859	1862	1862	1862	1862	1
484	20240624	121600	86625997	1862	1862	1862	1862	1
485	20240624	121500	86624135	1862	1862	1862	1862	1
486	20240624	121400	86622273	1861	1870	1870	1861	8
487	20240624	121300	86607322	1870	1861	1870	1861	6
488	20240624	121200	86596111	1861	1861	1861	1861	1
489	20240624	121100	86594250	1861	1861	1861	1861	1
490	20240624	121000	86592389	1870	1870	1870	1870	0
491	20240624	120900	86592389	1870	1861	1870	1861	135
492	20240624	120800	86339948	1861	1861	1861	1861	1
493	20240624	120700	86338087	1861	1861	1861	1861	1
494	20240624	120600	86336226	1861	1861	1861	1861	1
495	20240624	120500	86334365	1861	1861	1861	1861	1
496	20240624	120400	86332504	1861	1861	1861	1861	1
497	20240624	120300	86330643	1870	1860	1870	1860	135
498	20240624	120200	86078203	1860	1860	1860	1860	1
499	20240624	120100	86076343	1870	1860	1870	1860	31
500	20240624	120000	86018673	1860	1870	1870	1860	147
501	20240624	115900	85743793	1860	1860	1860	1860	1
502	20240624	115800	85741933	1860	1860	1860	1860	1
503	20240624	115700	85740073	1860	1860	1860	1860	1
504	20240624	115600	85738213	1860	1860	1860	1860	1
505	20240624	115500	85736353	1860	1860	1860	1860	1
506	20240624	115400	85734493	1860	1860	1860	1860	1
507	20240624	115300	85732633	1860	1860	1860	1860	1
508	20240624	115200	85730773	1860	1860	1860	1860	0
509	20240624	115100	85730773	1860	1860	1860	1860	1
510	20240624	115000	85728913	1860	1860	1860	1860	1
511	20240624	114900	85727053	1860	1860	1860	1860	1
512	20240624	114800	85725193	1860	1860	1860	1860	1
513	20240624	114700	85723333	1860	1860	1860	1860	1
514	20240624	114600	85721473	1860	1860	1860	1860	1
515	20240624	114500	85719613	1860	1860	1860	1860	1
516	20240624	114400	85717753	1860	1860	1860	1860	1
517	20240624	114300	85715893	1860	1860	1860	1860	0
518	20240624	114200	85715893	1860	1860	1860	1860	1
519	20240624	114100	85714033	1873	1860	1873	1860	2
520	20240624	114000	85710300	1872	1860	1872	1860	18
521	20240624	113900	85676808	1853	1853	1853	1853	1
522	20240624	113800	85674955	1853	1853	1853	1853	9
523	20240624	113700	85658278	1853	1854	1854	1853	430
524	20240624	113600	84861438	1854	1858	1858	1854	1813
525	20240624	113500	81497882	1858	1858	1858	1858	1
526	20240624	113400	81496024	1859	1859	1859	1859	0
527	20240624	113300	81496024	1859	1859	1859	1859	10
528	20240624	113200	81477434	1859	1859	1859	1859	395
529	20240624	113100	80743129	1859	1859	1859	1859	1
530	20240624	113000	80741270	1859	1859	1859	1859	1
531	20240624	112900	80739411	1859	1859	1859	1859	1
532	20240624	112800	80737552	1859	1859	1859	1859	1
533	20240624	112700	80735693	1859	1859	1859	1859	1
534	20240624	112600	80733834	1859	1859	1859	1859	1
535	20240624	112500	80731975	1860	1860	1860	1860	39
536	20240624	112400	80659435	1860	1859	1860	1859	41
537	20240624	112300	80583176	1859	1859	1859	1859	1
538	20240624	112200	80581317	1859	1859	1859	1859	1
539	20240624	112100	80579458	1859	1859	1859	1859	1
540	20240624	112000	80577599	1859	1868	1868	1859	421
541	20240624	111900	79793372	1859	1859	1859	1859	11
542	20240624	111800	79772923	1868	1859	1868	1859	2
543	20240624	111700	79769196	1859	1859	1859	1859	1
544	20240624	111600	79767337	1859	1859	1859	1859	0
545	20240624	111500	79767337	1859	1859	1859	1859	1
546	20240624	111400	79765478	1859	1859	1859	1859	1
547	20240624	111300	79763619	1859	1859	1859	1859	1
548	20240624	111200	79761760	1859	1859	1859	1859	1
549	20240624	111100	79759901	1868	1859	1868	1859	2
550	20240624	111000	79756174	1859	1859	1859	1859	1
551	20240624	110900	79754315	1859	1859	1859	1859	1
552	20240624	110800	79752456	1859	1859	1859	1859	1
553	20240624	110700	79750597	1868	1868	1868	1868	0
554	20240624	110600	79750597	1868	1859	1868	1859	2
555	20240624	110500	79746870	1868	1859	1868	1859	2
556	20240624	110400	79743143	1859	1859	1859	1859	1
557	20240624	110300	79741284	1859	1859	1859	1859	1
558	20240624	110200	79739425	1859	1859	1859	1859	1
559	20240624	110100	79737566	1859	1859	1859	1859	1
560	20240624	110000	79735707	1869	1869	1869	1859	148
561	20240624	105900	79459105	1859	1859	1859	1859	1
562	20240624	105800	79457246	1859	1859	1859	1859	0
563	20240624	105700	79457246	1859	1859	1859	1859	1
564	20240624	105600	79455387	1859	1859	1859	1859	1
565	20240624	105500	79453528	1859	1859	1859	1859	1
566	20240624	105400	79451669	1859	1859	1859	1859	1
567	20240624	105300	79449810	1859	1859	1859	1859	1
568	20240624	105200	79447951	1860	1860	1860	1860	20
569	20240624	105100	79410751	1861	1865	1865	1861	1720
570	20240624	105000	76204811	1866	1866	1866	1866	4
571	20240624	104900	76197347	1866	1866	1866	1866	0
572	20240624	104800	76197347	1866	1866	1866	1866	1
573	20240624	104700	76195481	1866	1866	1866	1866	1
574	20240624	104600	76193615	1866	1866	1866	1866	1
575	20240624	104500	76191749	1866	1866	1866	1866	1
576	20240624	104400	76189883	1866	1875	1875	1866	2
577	20240624	104300	76186142	1866	1866	1866	1866	1
578	20240624	104200	76184276	1866	1866	1866	1866	1
579	20240624	104100	76182410	1866	1866	1866	1866	1
580	20240624	104000	76180544	1872	1872	1872	1872	146
581	20240624	103900	75907232	1866	1866	1866	1866	1
582	20240624	103800	75905366	1866	1866	1866	1866	1
583	20240624	103700	75903500	1872	1866	1872	1866	2
584	20240624	103600	75899762	1866	1866	1866	1866	1
585	20240624	103500	75897896	1866	1866	1866	1866	1
586	20240624	103400	75896030	1872	1866	1872	1866	2
587	20240624	103300	75892292	1866	1866	1866	1866	1
588	20240624	103200	75890426	1872	1866	1872	1866	2
589	20240624	103100	75886688	1872	1872	1872	1872	1
590	20240624	103000	75884816	1872	1866	1872	1866	2
591	20240624	102900	75881078	1867	1872	1872	1867	1520
592	20240624	102800	73035926	1872	1872	1872	1872	1
593	20240624	102700	73034054	1875	1872	1875	1872	2
594	20240624	102600	73030307	1872	1872	1872	1872	1
595	20240624	102500	73028435	1871	1871	1871	1871	1
596	20240624	102400	73026564	1872	1871	1872	1871	1123
597	20240624	102300	70925422	1871	1866	1871	1866	124
598	20240624	102200	70693423	1871	1871	1871	1871	0
599	20240624	102100	70693423	1871	1867	1871	1864	61
600	20240624	102000	70579595	1871	1869	1871	1867	169
601	20240624	101900	70263754	1869	1869	1869	1856	23
602	20240624	101800	70220780	1854	1854	1854	1854	1
603	20240624	101700	70218926	1854	1854	1854	1854	1
604	20240624	101600	70217072	1854	1854	1854	1854	87
605	20240624	101500	70055774	1854	1862	1874	1854	5
606	20240624	101400	70046460	1854	1854	1854	1854	1
607	20240624	101300	70044606	1854	1854	1854	1854	0
608	20240624	101200	70044606	1854	1854	1854	1854	1
609	20240624	101100	70042752	1854	1854	1854	1854	1
610	20240624	101000	70040898	1854	1854	1854	1854	1
611	20240624	100900	70039044	1854	1854	1854	1854	1
612	20240624	100800	70037190	1854	1854	1854	1854	1
613	20240624	100700	70035336	1854	1854	1854	1854	1
614	20240624	100600	70033482	1862	1856	1862	1854	572
615	20240624	100500	68970076	1854	1855	1855	1854	31
616	20240624	100400	68912572	1855	1855	1855	1855	4
617	20240624	100300	68905152	1854	1854	1854	1854	11
618	20240624	100200	68884758	1854	1854	1854	1854	1
619	20240624	100100	68882904	1855	1859	1859	1855	1608
620	20240624	100000	65899932	1856	1862	1862	1856	1591
621	20240624	095900	62944711	1857	1858	1858	1857	4
622	20240624	095800	62937280	1858	1858	1858	1858	1
623	20240624	095700	62935422	1858	1858	1858	1858	1
624	20240624	095600	62933564	1858	1858	1858	1858	1
625	20240624	095500	62931706	1858	1858	1858	1858	0
626	20240624	095400	62931706	1858	1858	1858	1858	1
627	20240624	095300	62929848	1858	1858	1858	1858	1
628	20240624	095200	62927990	1857	1857	1857	1857	1
629	20240624	095100	62926133	1857	1857	1857	1857	1
630	20240624	095000	62924276	1857	1857	1857	1857	1
631	20240624	094900	62922419	1857	1857	1857	1857	1
632	20240624	094800	62920562	1857	1857	1857	1857	1
633	20240624	094700	62918705	1857	1875	1875	1857	2
634	20240624	094600	62914973	1857	1865	1865	1857	599
635	20240624	094500	61801820	1875	1865	1875	1865	2
636	20240624	094400	61798080	1863	1863	1863	1863	1
637	20240624	094300	61796217	1863	1863	1863	1863	1
638	20240624	094200	61794354	1864	1864	1864	1864	54
639	20240624	094100	61693698	1864	1864	1864	1864	7
640	20240624	094000	61680650	1863	1868	1880	1863	201
641	20240624	093900	61305265	1857	1857	1857	1857	1
642	20240624	093800	61303408	1856	1856	1856	1856	1
643	20240624	093700	61301552	1859	1859	1859	1859	0
644	20240624	093600	61301552	1859	1850	1859	1850	715
645	20240624	093500	59975521	1853	1850	1853	1850	2
646	20240624	093400	59971818	1853	1850	1853	1850	2
647	20240624	093300	59968115	1854	1850	1854	1850	2
648	20240624	093200	59964411	1855	1850	1855	1850	2
649	20240624	093100	59960706	1855	1850	1855	1850	2
650	20240624	093000	59957001	1856	1855	1856	1850	301
651	20240624	092900	59399211	1855	1844	1855	1844	1002
652	20240624	092800	57540513	1856	1856	1856	1856	0
653	20240624	092700	57540513	1856	1856	1856	1843	3
654	20240624	092600	57534958	1847	1834	1847	1834	618
655	20240624	092500	56394754	1843	1834	1843	1834	2
656	20240624	092400	56391077	1843	1843	1843	1834	303
657	20240624	092300	55832657	1834	1834	1834	1834	1
658	20240624	092200	55830823	1834	1834	1834	1834	1
659	20240624	092100	55828989	1843	1831	1843	1831	2
660	20240624	092000	55825315	1830	1841	1841	1830	649
661	20240624	091900	54636028	1827	1827	1827	1827	0
662	20240624	091800	54636028	1827	1827	1827	1827	66
663	20240624	091700	54515446	1827	1827	1827	1827	1
664	20240624	091600	54513619	1826	1826	1826	1826	1
665	20240624	091500	54511793	1846	1826	1846	1826	65
666	20240624	091400	54393063	1822	1846	1846	1822	4
667	20240624	091300	54385703	1821	1821	1821	1821	1
668	20240624	091200	54383882	1820	1826	1826	1820	4001
669	20240624	091100	47095657	1825	1824	1825	1824	1001
670	20240624	091000	45268833	1820	1832	1832	1820	9000
671	20240624	090900	28797332	1832	1839	1844	1832	351
672	20240624	090800	28151302	1830	1830	1830	1830	1
673	20240624	090700	28149472	1845	1830	1845	1830	2
674	20240624	090600	28145797	1830	1830	1830	1830	2
675	20240624	090500	28142137	1830	1830	1830	1830	1
676	20240624	090400	28140307	1830	1830	1830	1830	1
677	20240624	090300	28138477	1830	1830	1830	1830	1
678	20240624	090200	28136647	1831	1849	1849	1760	10560
679	20240624	090100	9165577	1852	1855	1855	1850	1661
680	20240624	090000	6091507	1856	1864	1865	1852	2976