KissMeData/098660/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	200900	22542926	1883	1883	1883	1883	274
3	20240626	200800	22542926	1883	1883	1883	1883	0
4	20240626	200700	22542926	1883	1883	1883	1883	0
5	20240626	200600	22542926	1883	1883	1883	1883	0
6	20240626	200500	22542926	1883	1883	1883	1883	0
7	20240626	200400	22542926	1883	1883	1883	1883	0
8	20240626	200300	22542926	1883	1883	1883	1883	0
9	20240626	200200	22542926	1883	1883	1883	1883	0
10	20240626	200100	22542926	1883	1883	1883	1883	0
11	20240626	200000	22542926	1883	1883	1883	1883	0
12	20240626	195900	22542926	1883	1883	1883	1883	0
13	20240626	195800	22542926	1883	1883	1883	1883	0
14	20240626	195700	22542926	1883	1883	1883	1883	0
15	20240626	195600	22542926	1883	1883	1883	1883	0
16	20240626	195500	22542926	1883	1883	1883	1883	0
17	20240626	195400	22542926	1883	1883	1883	1883	0
18	20240626	195300	22542926	1883	1883	1883	1883	0
19	20240626	195200	22542926	1883	1883	1883	1883	0
20	20240626	195100	22542926	1883	1883	1883	1883	0
21	20240626	195000	22542926	1883	1883	1883	1883	0
22	20240626	194900	22542926	1883	1883	1883	1883	0
23	20240626	194800	22542926	1883	1883	1883	1883	0
24	20240626	194700	22542926	1883	1883	1883	1883	0
25	20240626	194600	22542926	1883	1883	1883	1883	0
26	20240626	194500	22542926	1883	1883	1883	1883	0
27	20240626	194400	22542926	1883	1883	1883	1883	0
28	20240626	194300	22542926	1883	1883	1883	1883	0
29	20240626	194200	22542926	1883	1883	1883	1883	0
30	20240626	194100	22542926	1883	1883	1883	1883	0
31	20240626	194000	22542926	1883	1883	1883	1883	0
32	20240626	193900	22542926	1883	1883	1883	1883	274
33	20240626	193800	22542926	1883	1883	1883	1883	0
34	20240626	193700	22542926	1883	1883	1883	1883	0
35	20240626	193600	22542926	1883	1883	1883	1883	0
36	20240626	193500	22542926	1883	1883	1883	1883	0
37	20240626	193400	22542926	1883	1883	1883	1883	0
38	20240626	193300	22542926	1883	1883	1883	1883	0
39	20240626	193200	22542926	1883	1883	1883	1883	0
40	20240626	193100	22542926	1883	1883	1883	1883	0
41	20240626	193000	22542926	1883	1883	1883	1883	0
42	20240626	192900	22542926	1883	1883	1883	1883	0
43	20240626	192800	22542926	1883	1883	1883	1883	0
44	20240626	192700	22542926	1883	1883	1883	1883	0
45	20240626	192600	22542926	1883	1883	1883	1883	0
46	20240626	192500	22542926	1883	1883	1883	1883	0
47	20240626	192400	22542926	1883	1883	1883	1883	0
48	20240626	192300	22542926	1883	1883	1883	1883	0
49	20240626	192200	22542926	1883	1883	1883	1883	0
50	20240626	192100	22542926	1883	1883	1883	1883	0
51	20240626	192000	22542926	1883	1883	1883	1883	0
52	20240626	191900	22542926	1883	1883	1883	1883	0
53	20240626	191800	22542926	1883	1883	1883	1883	0
54	20240626	191700	22542926	1883	1883	1883	1883	0
55	20240626	191600	22542926	1883	1883	1883	1883	0
56	20240626	191500	22542926	1883	1883	1883	1883	0
57	20240626	191400	22542926	1883	1883	1883	1883	0
58	20240626	191300	22542926	1883	1883	1883	1883	0
59	20240626	191200	22542926	1883	1883	1883	1883	0
60	20240626	191100	22542926	1883	1883	1883	1883	0
61	20240626	191000	22542926	1883	1883	1883	1883	0
62	20240626	190900	22542926	1883	1883	1883	1883	274
63	20240626	190800	22542926	1883	1883	1883	1883	0
64	20240626	190700	22542926	1883	1883	1883	1883	0
65	20240626	190600	22542926	1883	1883	1883	1883	0
66	20240626	190500	22542926	1883	1883	1883	1883	0
67	20240626	190400	22542926	1883	1883	1883	1883	0
68	20240626	190300	22542926	1883	1883	1883	1883	0
69	20240626	190200	22542926	1883	1883	1883	1883	0
70	20240626	190100	22542926	1883	1883	1883	1883	0
71	20240626	190000	22542926	1883	1883	1883	1883	0
72	20240626	185900	22542926	1883	1883	1883	1883	0
73	20240626	185800	22542926	1883	1883	1883	1883	0
74	20240626	185700	22542926	1883	1883	1883	1883	0
75	20240626	185600	22542926	1883	1883	1883	1883	0
76	20240626	185500	22542926	1883	1883	1883	1883	0
77	20240626	185400	22542926	1883	1883	1883	1883	0
78	20240626	185300	22542926	1883	1883	1883	1883	0
79	20240626	185200	22542926	1883	1883	1883	1883	0
80	20240626	185100	22542926	1883	1883	1883	1883	0
81	20240626	185000	22542926	1883	1883	1883	1883	0
82	20240626	184900	22542926	1883	1883	1883	1883	0
83	20240626	184800	22542926	1883	1883	1883	1883	0
84	20240626	184700	22542926	1883	1883	1883	1883	0
85	20240626	184600	22542926	1883	1883	1883	1883	0
86	20240626	184500	22542926	1883	1883	1883	1883	0
87	20240626	184400	22542926	1883	1883	1883	1883	0
88	20240626	184300	22542926	1883	1883	1883	1883	0
89	20240626	184200	22542926	1883	1883	1883	1883	0
90	20240626	184100	22542926	1883	1883	1883	1883	0
91	20240626	184000	22542926	1883	1883	1883	1883	0
92	20240626	183900	22542926	1883	1883	1883	1883	274
93	20240626	183800	22542926	1883	1883	1883	1883	0
94	20240626	183700	22542926	1883	1883	1883	1883	0
95	20240626	183600	22542926	1883	1883	1883	1883	0
96	20240626	183500	22542926	1883	1883	1883	1883	0
97	20240626	183400	22542926	1883	1883	1883	1883	0
98	20240626	183300	22542926	1883	1883	1883	1883	0
99	20240626	183200	22542926	1883	1883	1883	1883	0
100	20240626	183100	22542926	1883	1883	1883	1883	0
101	20240626	183000	22542926	1883	1883	1883	1883	0
102	20240626	182900	22542926	1883	1883	1883	1883	0
103	20240626	182800	22542926	1883	1883	1883	1883	0
104	20240626	182700	22542926	1883	1883	1883	1883	0
105	20240626	182600	22542926	1883	1883	1883	1883	0
106	20240626	182500	22542926	1883	1883	1883	1883	0
107	20240626	182400	22542926	1883	1883	1883	1883	0
108	20240626	182300	22542926	1883	1883	1883	1883	0
109	20240626	182200	22542926	1883	1883	1883	1883	0
110	20240626	182100	22542926	1883	1883	1883	1883	0
111	20240626	182000	22542926	1883	1883	1883	1883	0
112	20240626	181900	22542926	1883	1883	1883	1883	0
113	20240626	181800	22542926	1883	1883	1883	1883	0
114	20240626	181700	22542926	1883	1883	1883	1883	0
115	20240626	181600	22542926	1883	1883	1883	1883	0
116	20240626	181500	22542926	1883	1883	1883	1883	0
117	20240626	181400	22542926	1883	1883	1883	1883	0
118	20240626	181300	22542926	1883	1883	1883	1883	0
119	20240626	181200	22542926	1883	1883	1883	1883	0
120	20240626	181100	22542926	1883	1883	1883	1883	0
121	20240626	181000	22542926	1883	1883	1883	1883	0
122	20240626	180900	22542926	1883	1883	1883	1883	274
123	20240626	180800	22542926	1883	1883	1883	1883	0
124	20240626	180700	22542926	1883	1883	1883	1883	0
125	20240626	180600	22542926	1883	1883	1883	1883	0
126	20240626	180500	22542926	1883	1883	1883	1883	0
127	20240626	180400	22542926	1883	1883	1883	1883	0
128	20240626	180300	22542926	1883	1883	1883	1883	0
129	20240626	180200	22542926	1883	1883	1883	1883	0
130	20240626	180100	22542926	1883	1883	1883	1883	0
131	20240626	180000	22542926	1883	1883	1883	1883	0
132	20240626	175900	22542926	1883	1883	1883	1883	0
133	20240626	175800	22542926	1883	1883	1883	1883	0
134	20240626	175700	22542926	1883	1883	1883	1883	0
135	20240626	175600	22542926	1883	1883	1883	1883	0
136	20240626	175500	22542926	1883	1883	1883	1883	0
137	20240626	175400	22542926	1883	1883	1883	1883	0
138	20240626	175300	22542926	1883	1883	1883	1883	0
139	20240626	175200	22542926	1883	1883	1883	1883	0
140	20240626	175100	22542926	1883	1883	1883	1883	0
141	20240626	175000	22542926	1883	1883	1883	1883	0
142	20240626	174900	22542926	1883	1883	1883	1883	0
143	20240626	174800	22542926	1883	1883	1883	1883	0
144	20240626	174700	22542926	1883	1883	1883	1883	0
145	20240626	174600	22542926	1883	1883	1883	1883	0
146	20240626	174500	22542926	1883	1883	1883	1883	0
147	20240626	174400	22542926	1883	1883	1883	1883	0
148	20240626	174300	22542926	1883	1883	1883	1883	0
149	20240626	174200	22542926	1883	1883	1883	1883	0
150	20240626	174100	22542926	1883	1883	1883	1883	0
151	20240626	174000	22542926	1883	1883	1883	1883	0
152	20240626	173900	22542926	1883	1883	1883	1883	274
153	20240626	173800	22542926	1883	1883	1883	1883	0
154	20240626	173700	22542926	1883	1883	1883	1883	0
155	20240626	173600	22542926	1883	1883	1883	1883	0
156	20240626	173500	22542926	1883	1883	1883	1883	0
157	20240626	173400	22542926	1883	1883	1883	1883	0
158	20240626	173300	22542926	1883	1883	1883	1883	0
159	20240626	173200	22542926	1883	1883	1883	1883	0
160	20240626	173100	22542926	1883	1883	1883	1883	0
161	20240626	173000	22542926	1883	1883	1883	1883	0
162	20240626	172900	22542926	1883	1883	1883	1883	0
163	20240626	172800	22542926	1883	1883	1883	1883	0
164	20240626	172700	22542926	1883	1883	1883	1883	0
165	20240626	172600	22542926	1883	1883	1883	1883	0
166	20240626	172500	22542926	1883	1883	1883	1883	0
167	20240626	172400	22542926	1883	1883	1883	1883	0
168	20240626	172300	22542926	1883	1883	1883	1883	0
169	20240626	172200	22542926	1883	1883	1883	1883	0
170	20240626	172100	22542926	1883	1883	1883	1883	0
171	20240626	172000	22542926	1883	1883	1883	1883	0
172	20240626	171900	22542926	1883	1883	1883	1883	0
173	20240626	171800	22542926	1883	1883	1883	1883	0
174	20240626	171700	22542926	1883	1883	1883	1883	0
175	20240626	171600	22542926	1883	1883	1883	1883	0
176	20240626	171500	22542926	1883	1883	1883	1883	0
177	20240626	171400	22542926	1883	1883	1883	1883	0
178	20240626	171300	22542926	1883	1883	1883	1883	0
179	20240626	171200	22542926	1883	1883	1883	1883	0
180	20240626	171100	22542926	1883	1883	1883	1883	0
181	20240626	171000	22542926	1883	1883	1883	1883	0
182	20240626	170900	22542926	1883	1883	1883	1883	274
183	20240626	170800	22542926	1883	1883	1883	1883	0
184	20240626	170700	22542926	1883	1883	1883	1883	0
185	20240626	170600	22542926	1883	1883	1883	1883	0
186	20240626	170500	22542926	1883	1883	1883	1883	0
187	20240626	170400	22542926	1883	1883	1883	1883	0
188	20240626	170300	22542926	1883	1883	1883	1883	0
189	20240626	170200	22542926	1883	1883	1883	1883	0
190	20240626	170100	22542926	1883	1883	1883	1883	0
191	20240626	170000	22542926	1883	1883	1883	1883	0
192	20240626	165900	22542926	1883	1883	1883	1883	0
193	20240626	165800	22542926	1883	1883	1883	1883	0
194	20240626	165700	22542926	1883	1883	1883	1883	0
195	20240626	165600	22542926	1883	1883	1883	1883	0
196	20240626	165500	22542926	1883	1883	1883	1883	0
197	20240626	165400	22542926	1883	1883	1883	1883	0
198	20240626	165300	22542926	1883	1883	1883	1883	0
199	20240626	165200	22542926	1883	1883	1883	1883	0
200	20240626	165100	22542926	1883	1883	1883	1883	0
201	20240626	165000	22542926	1883	1883	1883	1883	0
202	20240626	164900	22542926	1883	1883	1883	1883	0
203	20240626	164800	22542926	1883	1883	1883	1883	0
204	20240626	164700	22542926	1883	1883	1883	1883	0
205	20240626	164600	22542926	1883	1883	1883	1883	0
206	20240626	164500	22542926	1883	1883	1883	1883	0
207	20240626	164400	22542926	1883	1883	1883	1883	0
208	20240626	164300	22542926	1883	1883	1883	1883	0
209	20240626	164200	22542926	1883	1883	1883	1883	0
210	20240626	164100	22542926	1883	1883	1883	1883	0
211	20240626	164000	22542926	1883	1883	1883	1883	0
212	20240626	163900	22542926	1883	1883	1883	1883	274
213	20240626	163800	22542926	1883	1883	1883	1883	0
214	20240626	163700	22542926	1883	1883	1883	1883	0
215	20240626	163600	22542926	1883	1883	1883	1883	0
216	20240626	163500	22542926	1883	1883	1883	1883	0
217	20240626	163400	22542926	1883	1883	1883	1883	0
218	20240626	163300	22542926	1883	1883	1883	1883	0
219	20240626	163200	22542926	1883	1883	1883	1883	0
220	20240626	163100	22542926	1883	1883	1883	1883	0
221	20240626	163000	22542926	1883	1883	1883	1883	0
222	20240626	162900	22542926	1883	1883	1883	1883	0
223	20240626	162800	22542926	1883	1883	1883	1883	0
224	20240626	162700	22542926	1883	1883	1883	1883	0
225	20240626	162600	22542926	1883	1883	1883	1883	0
226	20240626	162500	22542926	1883	1883	1883	1883	0
227	20240626	162400	22542926	1883	1883	1883	1883	0
228	20240626	162300	22542926	1883	1883	1883	1883	0
229	20240626	162200	22542926	1883	1883	1883	1883	0
230	20240626	162100	22542926	1883	1883	1883	1883	0
231	20240626	162000	22542926	1883	1883	1883	1883	0
232	20240626	161900	22542926	1883	1883	1883	1883	0
233	20240626	161800	22542926	1883	1883	1883	1883	0
234	20240626	161700	22542926	1883	1883	1883	1883	0
235	20240626	161600	22542926	1883	1883	1883	1883	0
236	20240626	161500	22542926	1883	1883	1883	1883	0
237	20240626	161400	22542926	1883	1883	1883	1883	0
238	20240626	161300	22542926	1883	1883	1883	1883	0
239	20240626	161200	22542926	1883	1883	1883	1883	0
240	20240626	161100	22542926	1883	1883	1883	1883	0
241	20240626	161000	22542926	1883	1883	1883	1883	0
242	20240626	160900	22542926	1883	1883	1883	1883	274
243	20240626	160800	22542926	1883	1883	1883	1883	0
244	20240626	160700	22542926	1883	1883	1883	1883	0
245	20240626	160600	22542926	1883	1883	1883	1883	0
246	20240626	160500	22542926	1883	1883	1883	1883	0
247	20240626	160400	22542926	1883	1883	1883	1883	0
248	20240626	160300	22542926	1883	1883	1883	1883	0
249	20240626	160200	22542926	1883	1883	1883	1883	0
250	20240626	160100	22542926	1883	1883	1883	1883	0
251	20240626	160000	22542926	1883	1883	1883	1883	0
252	20240626	155900	22542926	1883	1883	1883	1883	0
253	20240626	155800	22542926	1883	1883	1883	1883	0
254	20240626	155700	22542926	1883	1883	1883	1883	0
255	20240626	155600	22542926	1883	1883	1883	1883	0
256	20240626	155500	22542926	1883	1883	1883	1883	0
257	20240626	155400	22542926	1883	1883	1883	1883	0
258	20240626	155300	22542926	1883	1883	1883	1883	0
259	20240626	155200	22542926	1883	1883	1883	1883	0
260	20240626	155100	22542926	1883	1883	1883	1883	0
261	20240626	155000	22542926	1883	1883	1883	1883	0
262	20240626	154900	22542926	1883	1883	1883	1883	0
263	20240626	154800	22542926	1883	1883	1883	1883	0
264	20240626	154700	22542926	1883	1883	1883	1883	0
265	20240626	154600	22542926	1883	1883	1883	1883	0
266	20240626	154500	22542926	1883	1883	1883	1883	0
267	20240626	154400	22542926	1883	1883	1883	1883	0
268	20240626	154300	22542926	1883	1883	1883	1883	0
269	20240626	154200	22542926	1883	1883	1883	1883	0
270	20240626	154100	22542926	1883	1883	1883	1883	0
271	20240626	154000	22542926	1883	1883	1883	1883	0
272	20240626	153900	22542926	1883	1883	1883	1883	274
273	20240626	153800	22542926	1883	1883	1883	1883	0
274	20240626	153700	22542926	1883	1883	1883	1883	0
275	20240626	153600	22542926	1883	1883	1883	1883	0
276	20240626	153500	22542926	1883	1883	1883	1883	0
277	20240626	153400	22542926	1883	1883	1883	1883	0
278	20240626	153300	22542926	1883	1883	1883	1883	0
279	20240626	153200	22542926	1883	1883	1883	1883	0
280	20240626	153100	22542926	1883	1883	1883	1883	0
281	20240626	153000	22542926	1883	1883	1883	1883	274
282	20240626	152900	22026984	1873	1873	1873	1873	0
283	20240626	152800	22026984	1873	1873	1873	1873	0
284	20240626	152700	22026984	1873	1873	1873	1873	0
285	20240626	152600	22026984	1873	1873	1873	1873	0
286	20240626	152500	22026984	1873	1873	1873	1873	0
287	20240626	152400	22026984	1873	1873	1873	1873	0
288	20240626	152300	22026984	1873	1873	1873	1873	0
289	20240626	152200	22026984	1873	1873	1873	1873	0
290	20240626	152100	22026984	1873	1873	1873	1873	0
291	20240626	152000	22026984	1873	1873	1873	1873	0
292	20240626	151900	22026984	1873	1873	1873	1873	1
293	20240626	151800	22025111	1866	1866	1866	1866	1
294	20240626	151700	22023245	1867	1867	1867	1867	1
295	20240626	151600	22021378	1868	1868	1868	1868	1
296	20240626	151500	22019510	1869	1869	1869	1869	1
297	20240626	151400	22017641	1873	1871	1873	1870	42
298	20240626	151300	21938980	1872	1878	1878	1872	66
299	20240626	151200	21815236	1878	1878	1878	1878	1
300	20240626	151100	21813358	1873	1873	1873	1873	13
301	20240626	151000	21789009	1873	1873	1873	1873	1
302	20240626	150900	21787136	1873	1873	1873	1873	1
303	20240626	150800	21785263	1873	1873	1873	1873	2
304	20240626	150700	21781517	1873	1873	1873	1873	1
305	20240626	150600	21779644	1873	1873	1873	1873	1
306	20240626	150500	21777771	1873	1873	1873	1873	2
307	20240626	150400	21774025	1873	1873	1873	1873	1
308	20240626	150300	21772152	1873	1873	1873	1873	1
309	20240626	150200	21770279	1873	1873	1873	1873	2
310	20240626	150100	21766533	1873	1873	1873	1873	1
311	20240626	150000	21764660	1873	1873	1873	1873	1
312	20240626	145900	21762787	1874	1875	1875	1874	2
313	20240626	145800	21759038	1883	1864	1883	1864	1152
314	20240626	145700	19606297	1855	1855	1855	1855	1
315	20240626	145600	19604442	1855	1855	1855	1855	1
316	20240626	145500	19602587	1855	1855	1855	1855	1
317	20240626	145400	19600732	1855	1855	1855	1855	1
318	20240626	145300	19598877	1855	1855	1855	1855	1
319	20240626	145200	19597022	1855	1855	1855	1855	2
320	20240626	145100	19593312	1855	1855	1855	1855	1
321	20240626	145000	19591457	1855	1855	1855	1855	74
322	20240626	144900	19454187	1855	1855	1855	1855	2
323	20240626	144800	19450477	1855	1855	1855	1855	1
324	20240626	144700	19448622	1855	1855	1855	1855	1
325	20240626	144600	19446767	1855	1855	1855	1855	2
326	20240626	144500	19443057	1855	1855	1855	1855	1
327	20240626	144400	19441202	1855	1855	1855	1855	1
328	20240626	144300	19439347	1855	1855	1855	1855	2
329	20240626	144200	19435637	1855	1855	1855	1855	1
330	20240626	144100	19433782	1855	1855	1855	1855	1
331	20240626	144000	19431927	1855	1855	1855	1855	2
332	20240626	143900	19428217	1855	1855	1855	1855	1
333	20240626	143800	19426362	1855	1855	1855	1855	1
334	20240626	143700	19424507	1855	1856	1856	1855	32
335	20240626	143600	19365143	1856	1856	1856	1856	1
336	20240626	143500	19363287	1855	1856	1856	1855	29
337	20240626	143400	19309491	1856	1856	1856	1856	1
338	20240626	143300	19307635	1856	1856	1856	1856	2
339	20240626	143200	19303923	1856	1864	1865	1856	11
340	20240626	143100	19283422	1856	1856	1856	1856	1
341	20240626	143000	19281566	1865	1855	1865	1855	111
342	20240626	142900	19075316	1855	1855	1855	1855	1
343	20240626	142800	19073461	1865	1855	1865	1855	7
344	20240626	142700	19060421	1855	1855	1855	1855	2
345	20240626	142600	19056711	1855	1855	1855	1855	1
346	20240626	142500	19054856	1855	1855	1855	1855	1
347	20240626	142400	19053001	1855	1855	1855	1855	2
348	20240626	142300	19049291	1855	1855	1855	1855	1
349	20240626	142200	19047436	1855	1855	1855	1855	1
350	20240626	142100	19045581	1855	1855	1855	1855	2
351	20240626	142000	19041871	1855	1855	1855	1855	1
352	20240626	141900	19040016	1856	1856	1856	1856	1
353	20240626	141800	19038160	1856	1856	1856	1856	2
354	20240626	141700	19034448	1856	1856	1856	1856	1
355	20240626	141600	19032592	1855	1855	1855	1855	1
356	20240626	141500	19030737	1855	1855	1855	1855	2
357	20240626	141400	19027027	1855	1855	1855	1855	1
358	20240626	141300	19025172	1855	1855	1855	1855	1
359	20240626	141200	19023317	1855	1865	1865	1855	101
360	20240626	141100	18834962	1855	1855	1855	1855	2
361	20240626	141000	18831252	1855	1855	1855	1855	74
362	20240626	140900	18693982	1855	1855	1855	1855	1
363	20240626	140800	18692127	1864	1855	1864	1855	7
364	20240626	140700	18679097	1855	1855	1855	1855	1
365	20240626	140600	18677242	1855	1855	1855	1855	1
366	20240626	140500	18675387	1855	1857	1857	1855	2
367	20240626	140400	18671675	1856	1856	1856	1856	0
368	20240626	140300	18671675	1856	1856	1856	1856	1
369	20240626	140200	18669819	1856	1856	1856	1856	2
370	20240626	140100	18666107	1856	1856	1856	1856	1
371	20240626	140000	18664251	1856	1856	1856	1856	29
372	20240626	135900	18610427	1856	1855	1856	1855	2
373	20240626	135800	18606716	1855	1855	1855	1855	1
374	20240626	135700	18604861	1855	1855	1855	1855	1
375	20240626	135600	18603006	1855	1856	1856	1855	2
376	20240626	135500	18599295	1856	1856	1856	1856	1
377	20240626	135400	18597439	1855	1855	1855	1855	1
378	20240626	135300	18595584	1855	1855	1855	1855	2
379	20240626	135200	18591874	1855	1855	1855	1855	1
380	20240626	135100	18590019	1865	1856	1865	1855	35
381	20240626	135000	18525051	1856	1856	1856	1855	45
382	20240626	134900	18441535	1856	1856	1856	1856	2
383	20240626	134800	18437823	1855	1855	1855	1855	1
384	20240626	134700	18435968	1855	1855	1855	1855	1
385	20240626	134600	18434113	1855	1855	1855	1855	2
386	20240626	134500	18430403	1855	1855	1855	1855	1
387	20240626	134400	18428548	1855	1855	1855	1855	1
388	20240626	134300	18426693	1855	1855	1855	1855	2
389	20240626	134200	18422983	1855	1855	1855	1855	1
390	20240626	134100	18421128	1855	1855	1855	1855	1
391	20240626	134000	18419273	1855	1855	1855	1855	2
392	20240626	133900	18415563	1855	1855	1855	1855	0
393	20240626	133800	18415563	1855	1854	1855	1854	2
394	20240626	133700	18411854	1854	1854	1854	1854	2
395	20240626	133600	18408146	1865	1854	1865	1854	3
396	20240626	133500	18402573	1854	1854	1854	1854	1
397	20240626	133400	18400719	1854	1854	1854	1854	2
398	20240626	133300	18397011	1854	1854	1854	1854	1
399	20240626	133200	18395157	1854	1863	1864	1854	11
400	20240626	133100	18374668	1853	1853	1853	1853	2
401	20240626	133000	18370962	1853	1853	1853	1853	75
402	20240626	132900	18231987	1853	1853	1853	1853	1
403	20240626	132800	18230134	1853	1853	1853	1853	1
404	20240626	132700	18228281	1854	1854	1854	1854	2
405	20240626	132600	18224573	1854	1854	1854	1854	1
406	20240626	132500	18222719	1854	1854	1854	1854	29
407	20240626	132400	18168953	1854	1854	1854	1854	2
408	20240626	132300	18165245	1854	1854	1854	1854	1
409	20240626	132200	18163391	1854	1854	1854	1854	1
410	20240626	132100	18161537	1854	1854	1854	1854	2
411	20240626	132000	18157829	1854	1854	1854	1854	1
412	20240626	131900	18155975	1854	1854	1854	1854	1
413	20240626	131800	18154121	1854	1854	1854	1854	2
414	20240626	131700	18150413	1854	1854	1854	1854	1
415	20240626	131600	18148559	1854	1854	1854	1854	1
416	20240626	131500	18146705	1854	1854	1854	1854	2
417	20240626	131400	18142997	1854	1854	1854	1854	0
418	20240626	131300	18142997	1854	1854	1854	1854	1
419	20240626	131200	18141143	1854	1854	1854	1854	2
420	20240626	131100	18137435	1854	1854	1854	1854	1
421	20240626	131000	18135581	1854	1854	1854	1854	75
422	20240626	130900	17996531	1854	1854	1854	1854	2
423	20240626	130800	17992823	1854	1854	1854	1854	1
424	20240626	130700	17990969	1854	1854	1854	1854	1
425	20240626	130600	17989115	1854	1854	1854	1854	1
426	20240626	130500	17987261	1854	1854	1854	1854	2
427	20240626	130400	17983553	1854	1854	1854	1854	1
428	20240626	130300	17981699	1854	1854	1854	1854	1
429	20240626	130200	17979845	1854	1854	1854	1854	2
430	20240626	130100	17976137	1854	1854	1854	1854	1
431	20240626	130000	17974283	1854	1854	1854	1854	1
432	20240626	125900	17972429	1854	1854	1854	1854	2
433	20240626	125800	17968721	1854	1854	1854	1854	1
434	20240626	125700	17966867	1854	1854	1854	1854	1
435	20240626	125600	17965013	1854	1854	1854	1854	2
436	20240626	125500	17961305	1854	1854	1854	1852	2916
437	20240626	125400	12555043	1853	1853	1853	1853	124
438	20240626	125300	12325271	1853	1855	1855	1853	1293
439	20240626	125200	9927629	1855	1855	1855	1855	1
440	20240626	125100	9925774	1855	1855	1855	1855	1
441	20240626	125000	9923919	1855	1855	1855	1855	104
442	20240626	124900	9730999	1855	1855	1855	1855	1
443	20240626	124800	9729144	1855	1855	1855	1855	0
444	20240626	124700	9729144	1855	1855	1855	1855	2
445	20240626	124600	9725434	1855	1855	1855	1855	1
446	20240626	124500	9723579	1855	1855	1855	1855	1
447	20240626	124400	9721724	1855	1855	1855	1855	1
448	20240626	124300	9719869	1855	1855	1855	1855	2
449	20240626	124200	9716159	1854	1854	1854	1854	1
450	20240626	124100	9714305	1854	1854	1854	1854	1
451	20240626	124000	9712451	1854	1854	1854	1854	2
452	20240626	123900	9708743	1854	1854	1854	1854	1
453	20240626	123800	9706889	1854	1854	1854	1854	1
454	20240626	123700	9705035	1854	1854	1854	1854	2
455	20240626	123600	9701327	1852	1852	1852	1852	1
456	20240626	123500	9699475	1852	1852	1852	1852	1
457	20240626	123400	9697623	1852	1852	1852	1852	2
458	20240626	123300	9693919	1852	1852	1852	1852	1
459	20240626	123200	9692067	1852	1852	1852	1852	1
460	20240626	123100	9690215	1852	1852	1852	1852	2
461	20240626	123000	9686511	1852	1853	1853	1852	75
462	20240626	122900	9547537	1853	1853	1853	1853	1
463	20240626	122800	9545684	1853	1853	1853	1853	2
464	20240626	122700	9541978	1853	1853	1853	1853	1
465	20240626	122600	9540125	1853	1853	1853	1853	1
466	20240626	122500	9538272	1853	1852	1853	1852	2
467	20240626	122400	9534567	1852	1852	1852	1852	1
468	20240626	122300	9532715	1852	1852	1852	1852	0
469	20240626	122200	9532715	1852	1852	1852	1852	1
470	20240626	122100	9530863	1852	1852	1852	1852	2
471	20240626	122000	9527159	1852	1852	1852	1852	1
472	20240626	121900	9525307	1852	1852	1852	1852	1
473	20240626	121800	9523455	1852	1852	1852	1852	2
474	20240626	121700	9519751	1852	1852	1852	1852	1
475	20240626	121600	9517899	1852	1852	1852	1852	1
476	20240626	121500	9516047	1852	1852	1852	1852	31
477	20240626	121400	9458635	1852	1852	1852	1852	1
478	20240626	121300	9456783	1853	1852	1853	1852	4
479	20240626	121200	9449372	1852	1852	1852	1852	2
480	20240626	121100	9445668	1852	1852	1852	1852	1
481	20240626	121000	9443816	1852	1853	1853	1852	72
482	20240626	120900	9310401	1853	1853	1853	1853	2
483	20240626	120800	9306695	1853	1865	1865	1853	140
484	20240626	120700	9045607	1853	1853	1853	1853	1
485	20240626	120600	9043754	1853	1853	1853	1853	2
486	20240626	120500	9040048	1853	1853	1853	1853	1
487	20240626	120400	9038195	1853	1853	1853	1853	1
488	20240626	120300	9036342	1853	1853	1853	1853	2
489	20240626	120200	9032636	1865	1853	1865	1853	140
490	20240626	120100	8771548	1853	1853	1853	1853	1
491	20240626	120000	8769695	1852	1852	1852	1852	2
492	20240626	115900	8765991	1852	1852	1852	1852	1
493	20240626	115800	8764139	1852	1852	1852	1852	0
494	20240626	115700	8764139	1852	1852	1852	1852	1
495	20240626	115600	8762287	1852	1852	1852	1852	2
496	20240626	115500	8758583	1852	1852	1852	1852	1
497	20240626	115400	8756731	1852	1852	1852	1852	1
498	20240626	115300	8754879	1852	1852	1852	1852	2
499	20240626	115200	8751175	1852	1852	1852	1852	1
500	20240626	115100	8749323	1852	1852	1852	1852	1
501	20240626	115000	8747471	1852	1852	1852	1852	76
502	20240626	114900	8606719	1852	1852	1852	1852	1
503	20240626	114800	8604867	1852	1852	1852	1852	1
504	20240626	114700	8603015	1852	1852	1852	1852	2
505	20240626	114600	8599311	1852	1852	1852	1852	1
506	20240626	114500	8597459	1852	1865	1865	1852	2
507	20240626	114400	8593742	1852	1852	1852	1852	2
508	20240626	114300	8590038	1852	1865	1865	1852	2
509	20240626	114200	8586321	1852	1852	1852	1852	1
510	20240626	114100	8584469	1852	1852	1852	1852	2
511	20240626	114000	8580765	1852	1852	1852	1852	1
512	20240626	113900	8578913	1852	1852	1852	1852	1
513	20240626	113800	8577061	1852	1852	1852	1852	2
514	20240626	113700	8573357	1854	1852	1854	1852	21
515	20240626	113600	8534425	1854	1852	1854	1852	51
516	20240626	113500	8439873	1854	1852	1854	1852	2
517	20240626	113400	8436167	1852	1852	1852	1852	2
518	20240626	113300	8432463	1852	1852	1852	1852	1
519	20240626	113200	8430611	1852	1852	1852	1852	0
520	20240626	113100	8430611	1852	1852	1852	1852	2
521	20240626	113000	8426907	1852	1854	1854	1852	950
522	20240626	112900	6666555	1854	1854	1854	1854	1
523	20240626	112800	6664701	1854	1854	1854	1854	2
524	20240626	112700	6660993	1854	1854	1854	1854	1
525	20240626	112600	6659139	1854	1854	1854	1854	1
526	20240626	112500	6657285	1854	1854	1854	1854	2
527	20240626	112400	6653577	1854	1854	1854	1854	1
528	20240626	112300	6651723	1854	1854	1854	1854	1
529	20240626	112200	6649869	1854	1854	1854	1854	2
530	20240626	112100	6646161	1853	1853	1853	1853	1
531	20240626	112000	6644308	1853	1853	1853	1853	1
532	20240626	111900	6642455	1853	1853	1853	1853	2
533	20240626	111800	6638749	1853	1853	1853	1853	1
534	20240626	111700	6636896	1853	1853	1853	1853	1
535	20240626	111600	6635043	1853	1853	1853	1853	2
536	20240626	111500	6631337	1853	1853	1853	1853	1
537	20240626	111400	6629484	1853	1853	1853	1853	1
538	20240626	111300	6627631	1853	1853	1853	1853	1
539	20240626	111200	6625778	1853	1854	1854	1853	2
540	20240626	111100	6622071	1853	1853	1853	1853	1
541	20240626	111000	6620218	1853	1853	1853	1853	75
542	20240626	110900	6481243	1853	1853	1853	1853	2
543	20240626	110800	6477537	1853	1853	1853	1853	1
544	20240626	110700	6475684	1853	1853	1853	1853	0
545	20240626	110600	6475684	1853	1853	1853	1853	2
546	20240626	110500	6471978	1853	1853	1853	1853	1
547	20240626	110400	6470125	1853	1853	1853	1853	1
548	20240626	110300	6468272	1853	1853	1853	1853	2
549	20240626	110200	6464566	1853	1853	1853	1853	1
550	20240626	110100	6462713	1853	1853	1853	1853	1
551	20240626	110000	6460860	1853	1853	1853	1853	2
552	20240626	105900	6457154	1853	1853	1853	1853	1
553	20240626	105800	6455301	1853	1853	1853	1853	1
554	20240626	105700	6453448	1854	1853	1854	1853	2
555	20240626	105600	6449741	1853	1853	1853	1853	1
556	20240626	105500	6447888	1853	1853	1853	1853	1
557	20240626	105400	6446035	1853	1853	1853	1853	2
558	20240626	105300	6442329	1853	1853	1853	1853	1
559	20240626	105200	6440476	1864	1853	1864	1853	2
560	20240626	105100	6436759	1854	1853	1854	1853	73
561	20240626	105000	6301418	1853	1854	1854	1853	4
562	20240626	104900	6294004	1864	1854	1864	1854	2
563	20240626	104800	6290286	1854	1854	1854	1854	1
564	20240626	104700	6288432	1854	1854	1854	1854	2
565	20240626	104600	6284724	1854	1854	1854	1854	1
566	20240626	104500	6282870	1854	1854	1854	1854	1
567	20240626	104400	6281016	1854	1854	1854	1854	2
568	20240626	104300	6277308	1854	1854	1854	1854	1
569	20240626	104200	6275454	1854	1854	1854	1854	0
570	20240626	104100	6275454	1854	1854	1854	1854	2
571	20240626	104000	6271746	1854	1854	1854	1854	45
572	20240626	103900	6188316	1854	1854	1854	1854	1
573	20240626	103800	6186462	1854	1854	1854	1854	2
574	20240626	103700	6182754	1854	1854	1854	1854	1
575	20240626	103600	6180900	1854	1854	1854	1854	1
576	20240626	103500	6179046	1854	1854	1854	1854	2
577	20240626	103400	6175338	1854	1854	1854	1854	1
578	20240626	103300	6173484	1854	1854	1854	1854	1
579	20240626	103200	6171630	1854	1854	1854	1854	2
580	20240626	103100	6167922	1854	1854	1854	1854	1
581	20240626	103000	6166068	1854	1855	1855	1854	75
582	20240626	102900	6026944	1855	1855	1855	1855	1
583	20240626	102800	6025089	1855	1855	1855	1855	2
584	20240626	102700	6021379	1855	1855	1855	1855	1
585	20240626	102600	6019524	1855	1855	1855	1855	1
586	20240626	102500	6017669	1855	1855	1855	1855	2
587	20240626	102400	6013959	1854	1854	1854	1854	1
588	20240626	102300	6012105	1854	1854	1854	1854	1
589	20240626	102200	6010251	1854	1854	1854	1854	2
590	20240626	102100	6006543	1854	1854	1854	1854	1
591	20240626	102000	6004689	1854	1854	1854	1854	1
592	20240626	101900	6002835	1854	1854	1854	1854	2
593	20240626	101800	5999127	1854	1854	1854	1854	1
594	20240626	101700	5997273	1854	1854	1854	1854	1
595	20240626	101600	5995419	1854	1854	1854	1854	1
596	20240626	101500	5993565	1854	1854	1854	1854	135
597	20240626	101400	5743275	1854	1857	1857	1854	1229
598	20240626	101300	3463748	1857	1858	1858	1857	7
599	20240626	101200	3450744	1857	1857	1857	1857	1
600	20240626	101100	3448887	1857	1858	1858	1857	2
601	20240626	101000	3445172	1857	1857	1857	1857	76
602	20240626	100900	3304040	1857	1857	1857	1857	1
603	20240626	100800	3302183	1857	1857	1857	1857	1
604	20240626	100700	3300326	1857	1865	1865	1857	3
605	20240626	100600	3294739	1857	1857	1857	1857	2
606	20240626	100500	3291025	1857	1857	1857	1857	257
607	20240626	100400	2813776	1858	1857	1858	1857	6
608	20240626	100300	2802629	1857	1857	1857	1857	2
609	20240626	100200	2798915	1857	1857	1857	1857	1
610	20240626	100100	2797058	1857	1858	1858	1857	2
611	20240626	100000	2793343	1857	1859	1859	1857	205
612	20240626	095900	2412528	1858	1858	1858	1858	1
613	20240626	095800	2410670	1859	1859	1859	1858	281
614	20240626	095700	1888292	1859	1859	1859	1859	2
615	20240626	095600	1884574	1859	1859	1859	1859	1
616	20240626	095500	1882715	1859	1859	1859	1859	1
617	20240626	095400	1880856	1859	1859	1859	1859	2
618	20240626	095300	1877138	1859	1859	1859	1859	1
619	20240626	095200	1875279	1860	1860	1860	1860	1
620	20240626	095100	1873419	1859	1859	1859	1859	1
621	20240626	095000	1871560	1859	1859	1859	1859	75
622	20240626	094900	1732135	1860	1860	1860	1860	1
623	20240626	094800	1730275	1859	1859	1859	1859	2
624	20240626	094700	1726557	1859	1859	1859	1859	1
625	20240626	094600	1724698	1860	1860	1860	1860	1
626	20240626	094500	1722838	1860	1860	1860	1860	1
627	20240626	094400	1720978	1860	1860	1860	1860	2
628	20240626	094300	1717258	1860	1860	1860	1860	1
629	20240626	094200	1715398	1860	1860	1860	1860	1
630	20240626	094100	1713538	1861	1860	1861	1860	2
631	20240626	094000	1709817	1860	1860	1860	1860	1
632	20240626	093900	1707957	1861	1861	1861	1861	1
633	20240626	093800	1706096	1862	1860	1862	1860	2
634	20240626	093700	1702374	1860	1860	1860	1860	1
635	20240626	093600	1700514	1860	1860	1860	1860	1
636	20240626	093500	1698654	1860	1859	1860	1859	2
637	20240626	093400	1694935	1860	1860	1860	1860	1
638	20240626	093300	1693075	1859	1859	1859	1859	1
639	20240626	093200	1691216	1859	1859	1859	1859	2
640	20240626	093100	1687498	1859	1859	1859	1859	1
641	20240626	093000	1685639	1859	1859	1859	1859	75
642	20240626	092900	1546214	1859	1859	1859	1859	2
643	20240626	092800	1542496	1859	1859	1859	1859	1
644	20240626	092700	1540637	1859	1859	1859	1859	1
645	20240626	092600	1538778	1859	1859	1859	1859	1
646	20240626	092500	1536919	1858	1858	1858	1858	1
647	20240626	092400	1535061	1858	1858	1858	1858	1
648	20240626	092300	1533203	1858	1858	1858	1858	1
649	20240626	092200	1531345	1858	1858	1858	1858	2
650	20240626	092100	1527629	1858	1858	1858	1858	1
651	20240626	092000	1525771	1858	1858	1858	1858	1
652	20240626	091900	1523913	1858	1858	1858	1858	2
653	20240626	091800	1520197	1858	1858	1858	1858	1
654	20240626	091700	1518339	1857	1857	1857	1857	1
655	20240626	091600	1516482	1857	1857	1857	1857	2
656	20240626	091500	1512768	1857	1865	1865	1857	2
657	20240626	091400	1509046	1857	1857	1857	1857	1
658	20240626	091300	1507189	1857	1857	1857	1857	2
659	20240626	091200	1503475	1857	1857	1857	1857	1
660	20240626	091100	1501618	1865	1857	1865	1857	2
661	20240626	091000	1497896	1858	1859	1859	1858	2
662	20240626	090900	1494179	1860	1860	1860	1860	1
663	20240626	090800	1492319	1861	1861	1861	1861	1
664	20240626	090700	1490458	1860	1862	1862	1860	2
665	20240626	090600	1486736	1863	1865	1865	1863	2
666	20240626	090500	1483008	1864	1865	1865	1864	309
667	20240626	090400	906724	1863	1863	1863	1863	2
668	20240626	090300	902998	1861	1865	1865	1861	2
669	20240626	090200	899272	1858	1858	1858	1858	1
670	20240626	090100	897414	1858	1858	1858	1858	0
671	20240626	090000	897414	1858	1858	1858	1858	483