KissMeData/263050/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	205900	116545297	1930	1930	1930	1930	922
3	20240625	205800	116545297	1930	1930	1930	1930	0
4	20240625	205700	116545297	1930	1930	1930	1930	0
5	20240625	205600	116545297	1930	1930	1930	1930	0
6	20240625	205500	116545297	1930	1930	1930	1930	0
7	20240625	205400	116545297	1930	1930	1930	1930	0
8	20240625	205300	116545297	1930	1930	1930	1930	0
9	20240625	205200	116545297	1930	1930	1930	1930	0
10	20240625	205100	116545297	1930	1930	1930	1930	0
11	20240625	205000	116545297	1930	1930	1930	1930	0
12	20240625	204900	116545297	1930	1930	1930	1930	0
13	20240625	204800	116545297	1930	1930	1930	1930	0
14	20240625	204700	116545297	1930	1930	1930	1930	0
15	20240625	204600	116545297	1930	1930	1930	1930	0
16	20240625	204500	116545297	1930	1930	1930	1930	0
17	20240625	204400	116545297	1930	1930	1930	1930	0
18	20240625	204300	116545297	1930	1930	1930	1930	0
19	20240625	204200	116545297	1930	1930	1930	1930	0
20	20240625	204100	116545297	1930	1930	1930	1930	0
21	20240625	204000	116545297	1930	1930	1930	1930	0
22	20240625	203900	116545297	1930	1930	1930	1930	0
23	20240625	203800	116545297	1930	1930	1930	1930	0
24	20240625	203700	116545297	1930	1930	1930	1930	0
25	20240625	203600	116545297	1930	1930	1930	1930	0
26	20240625	203500	116545297	1930	1930	1930	1930	0
27	20240625	203400	116545297	1930	1930	1930	1930	0
28	20240625	203300	116545297	1930	1930	1930	1930	0
29	20240625	203200	116545297	1930	1930	1930	1930	0
30	20240625	203100	116545297	1930	1930	1930	1930	0
31	20240625	203000	116545297	1930	1930	1930	1930	0
32	20240625	202900	116545297	1930	1930	1930	1930	922
33	20240625	202800	116545297	1930	1930	1930	1930	0
34	20240625	202700	116545297	1930	1930	1930	1930	0
35	20240625	202600	116545297	1930	1930	1930	1930	0
36	20240625	202500	116545297	1930	1930	1930	1930	0
37	20240625	202400	116545297	1930	1930	1930	1930	0
38	20240625	202300	116545297	1930	1930	1930	1930	0
39	20240625	202200	116545297	1930	1930	1930	1930	0
40	20240625	202100	116545297	1930	1930	1930	1930	0
41	20240625	202000	116545297	1930	1930	1930	1930	0
42	20240625	201900	116545297	1930	1930	1930	1930	0
43	20240625	201800	116545297	1930	1930	1930	1930	0
44	20240625	201700	116545297	1930	1930	1930	1930	0
45	20240625	201600	116545297	1930	1930	1930	1930	0
46	20240625	201500	116545297	1930	1930	1930	1930	0
47	20240625	201400	116545297	1930	1930	1930	1930	0
48	20240625	201300	116545297	1930	1930	1930	1930	0
49	20240625	201200	116545297	1930	1930	1930	1930	0
50	20240625	201100	116545297	1930	1930	1930	1930	0
51	20240625	201000	116545297	1930	1930	1930	1930	0
52	20240625	200900	116545297	1930	1930	1930	1930	0
53	20240625	200800	116545297	1930	1930	1930	1930	0
54	20240625	200700	116545297	1930	1930	1930	1930	0
55	20240625	200600	116545297	1930	1930	1930	1930	0
56	20240625	200500	116545297	1930	1930	1930	1930	0
57	20240625	200400	116545297	1930	1930	1930	1930	0
58	20240625	200300	116545297	1930	1930	1930	1930	0
59	20240625	200200	116545297	1930	1930	1930	1930	0
60	20240625	200100	116545297	1930	1930	1930	1930	0
61	20240625	200000	116545297	1930	1930	1930	1930	0
62	20240625	195900	116545297	1930	1930	1930	1930	922
63	20240625	195800	116545297	1930	1930	1930	1930	0
64	20240625	195700	116545297	1930	1930	1930	1930	0
65	20240625	195600	116545297	1930	1930	1930	1930	0
66	20240625	195500	116545297	1930	1930	1930	1930	0
67	20240625	195400	116545297	1930	1930	1930	1930	0
68	20240625	195300	116545297	1930	1930	1930	1930	0
69	20240625	195200	116545297	1930	1930	1930	1930	0
70	20240625	195100	116545297	1930	1930	1930	1930	0
71	20240625	195000	116545297	1930	1930	1930	1930	0
72	20240625	194900	116545297	1930	1930	1930	1930	0
73	20240625	194800	116545297	1930	1930	1930	1930	0
74	20240625	194700	116545297	1930	1930	1930	1930	0
75	20240625	194600	116545297	1930	1930	1930	1930	0
76	20240625	194500	116545297	1930	1930	1930	1930	0
77	20240625	194400	116545297	1930	1930	1930	1930	0
78	20240625	194300	116545297	1930	1930	1930	1930	0
79	20240625	194200	116545297	1930	1930	1930	1930	0
80	20240625	194100	116545297	1930	1930	1930	1930	0
81	20240625	194000	116545297	1930	1930	1930	1930	0
82	20240625	193900	116545297	1930	1930	1930	1930	0
83	20240625	193800	116545297	1930	1930	1930	1930	0
84	20240625	193700	116545297	1930	1930	1930	1930	0
85	20240625	193600	116545297	1930	1930	1930	1930	0
86	20240625	193500	116545297	1930	1930	1930	1930	0
87	20240625	193400	116545297	1930	1930	1930	1930	0
88	20240625	193300	116545297	1930	1930	1930	1930	0
89	20240625	193200	116545297	1930	1930	1930	1930	0
90	20240625	193100	116545297	1930	1930	1930	1930	0
91	20240625	193000	116545297	1930	1930	1930	1930	0
92	20240625	192900	116545297	1930	1930	1930	1930	922
93	20240625	192800	116545297	1930	1930	1930	1930	0
94	20240625	192700	116545297	1930	1930	1930	1930	0
95	20240625	192600	116545297	1930	1930	1930	1930	0
96	20240625	192500	116545297	1930	1930	1930	1930	0
97	20240625	192400	116545297	1930	1930	1930	1930	0
98	20240625	192300	116545297	1930	1930	1930	1930	0
99	20240625	192200	116545297	1930	1930	1930	1930	0
100	20240625	192100	116545297	1930	1930	1930	1930	0
101	20240625	192000	116545297	1930	1930	1930	1930	0
102	20240625	191900	116545297	1930	1930	1930	1930	0
103	20240625	191800	116545297	1930	1930	1930	1930	0
104	20240625	191700	116545297	1930	1930	1930	1930	0
105	20240625	191600	116545297	1930	1930	1930	1930	0
106	20240625	191500	116545297	1930	1930	1930	1930	0
107	20240625	191400	116545297	1930	1930	1930	1930	0
108	20240625	191300	116545297	1930	1930	1930	1930	0
109	20240625	191200	116545297	1930	1930	1930	1930	0
110	20240625	191100	116545297	1930	1930	1930	1930	0
111	20240625	191000	116545297	1930	1930	1930	1930	0
112	20240625	190900	116545297	1930	1930	1930	1930	0
113	20240625	190800	116545297	1930	1930	1930	1930	0
114	20240625	190700	116545297	1930	1930	1930	1930	0
115	20240625	190600	116545297	1930	1930	1930	1930	0
116	20240625	190500	116545297	1930	1930	1930	1930	0
117	20240625	190400	116545297	1930	1930	1930	1930	0
118	20240625	190300	116545297	1930	1930	1930	1930	0
119	20240625	190200	116545297	1930	1930	1930	1930	0
120	20240625	190100	116545297	1930	1930	1930	1930	0
121	20240625	190000	116545297	1930	1930	1930	1930	0
122	20240625	185900	116545297	1930	1930	1930	1930	922
123	20240625	185800	116545297	1930	1930	1930	1930	0
124	20240625	185700	116545297	1930	1930	1930	1930	0
125	20240625	185600	116545297	1930	1930	1930	1930	0
126	20240625	185500	116545297	1930	1930	1930	1930	0
127	20240625	185400	116545297	1930	1930	1930	1930	0
128	20240625	185300	116545297	1930	1930	1930	1930	0
129	20240625	185200	116545297	1930	1930	1930	1930	0
130	20240625	185100	116545297	1930	1930	1930	1930	0
131	20240625	185000	116545297	1930	1930	1930	1930	0
132	20240625	184900	116545297	1930	1930	1930	1930	0
133	20240625	184800	116545297	1930	1930	1930	1930	0
134	20240625	184700	116545297	1930	1930	1930	1930	0
135	20240625	184600	116545297	1930	1930	1930	1930	0
136	20240625	184500	116545297	1930	1930	1930	1930	0
137	20240625	184400	116545297	1930	1930	1930	1930	0
138	20240625	184300	116545297	1930	1930	1930	1930	0
139	20240625	184200	116545297	1930	1930	1930	1930	0
140	20240625	184100	116545297	1930	1930	1930	1930	0
141	20240625	184000	116545297	1930	1930	1930	1930	0
142	20240625	183900	116545297	1930	1930	1930	1930	0
143	20240625	183800	116545297	1930	1930	1930	1930	0
144	20240625	183700	116545297	1930	1930	1930	1930	0
145	20240625	183600	116545297	1930	1930	1930	1930	0
146	20240625	183500	116545297	1930	1930	1930	1930	0
147	20240625	183400	116545297	1930	1930	1930	1930	0
148	20240625	183300	116545297	1930	1930	1930	1930	0
149	20240625	183200	116545297	1930	1930	1930	1930	0
150	20240625	183100	116545297	1930	1930	1930	1930	0
151	20240625	183000	116545297	1930	1930	1930	1930	0
152	20240625	182900	116545297	1930	1930	1930	1930	922
153	20240625	182800	116545297	1930	1930	1930	1930	0
154	20240625	182700	116545297	1930	1930	1930	1930	0
155	20240625	182600	116545297	1930	1930	1930	1930	0
156	20240625	182500	116545297	1930	1930	1930	1930	0
157	20240625	182400	116545297	1930	1930	1930	1930	0
158	20240625	182300	116545297	1930	1930	1930	1930	0
159	20240625	182200	116545297	1930	1930	1930	1930	0
160	20240625	182100	116545297	1930	1930	1930	1930	0
161	20240625	182000	116545297	1930	1930	1930	1930	0
162	20240625	181900	116545297	1930	1930	1930	1930	0
163	20240625	181800	116545297	1930	1930	1930	1930	0
164	20240625	181700	116545297	1930	1930	1930	1930	0
165	20240625	181600	116545297	1930	1930	1930	1930	0
166	20240625	181500	116545297	1930	1930	1930	1930	0
167	20240625	181400	116545297	1930	1930	1930	1930	0
168	20240625	181300	116545297	1930	1930	1930	1930	0
169	20240625	181200	116545297	1930	1930	1930	1930	0
170	20240625	181100	116545297	1930	1930	1930	1930	0
171	20240625	181000	116545297	1930	1930	1930	1930	0
172	20240625	180900	116545297	1930	1930	1930	1930	0
173	20240625	180800	116545297	1930	1930	1930	1930	0
174	20240625	180700	116545297	1930	1930	1930	1930	0
175	20240625	180600	116545297	1930	1930	1930	1930	0
176	20240625	180500	116545297	1930	1930	1930	1930	0
177	20240625	180400	116545297	1930	1930	1930	1930	0
178	20240625	180300	116545297	1930	1930	1930	1930	0
179	20240625	180200	116545297	1930	1930	1930	1930	0
180	20240625	180100	116545297	1930	1930	1930	1930	0
181	20240625	180000	116545297	1930	1930	1930	1930	0
182	20240625	175900	116545297	1930	1930	1930	1930	922
183	20240625	175800	116545297	1930	1930	1930	1930	0
184	20240625	175700	116545297	1930	1930	1930	1930	0
185	20240625	175600	116545297	1930	1930	1930	1930	0
186	20240625	175500	116545297	1930	1930	1930	1930	0
187	20240625	175400	116545297	1930	1930	1930	1930	0
188	20240625	175300	116545297	1930	1930	1930	1930	0
189	20240625	175200	116545297	1930	1930	1930	1930	0
190	20240625	175100	116545297	1930	1930	1930	1930	0
191	20240625	175000	116545297	1930	1930	1930	1930	0
192	20240625	174900	116545297	1930	1930	1930	1930	0
193	20240625	174800	116545297	1930	1930	1930	1930	0
194	20240625	174700	116545297	1930	1930	1930	1930	0
195	20240625	174600	116545297	1930	1930	1930	1930	0
196	20240625	174500	116545297	1930	1930	1930	1930	0
197	20240625	174400	116545297	1930	1930	1930	1930	0
198	20240625	174300	116545297	1930	1930	1930	1930	0
199	20240625	174200	116545297	1930	1930	1930	1930	0
200	20240625	174100	116545297	1930	1930	1930	1930	0
201	20240625	174000	116545297	1930	1930	1930	1930	0
202	20240625	173900	116545297	1930	1930	1930	1930	0
203	20240625	173800	116545297	1930	1930	1930	1930	0
204	20240625	173700	116545297	1930	1930	1930	1930	0
205	20240625	173600	116545297	1930	1930	1930	1930	0
206	20240625	173500	116545297	1930	1930	1930	1930	0
207	20240625	173400	116545297	1930	1930	1930	1930	0
208	20240625	173300	116545297	1930	1930	1930	1930	0
209	20240625	173200	116545297	1930	1930	1930	1930	0
210	20240625	173100	116545297	1930	1930	1930	1930	0
211	20240625	173000	116545297	1930	1930	1930	1930	0
212	20240625	172900	116545297	1930	1930	1930	1930	922
213	20240625	172800	116545297	1930	1930	1930	1930	0
214	20240625	172700	116545297	1930	1930	1930	1930	0
215	20240625	172600	116545297	1930	1930	1930	1930	0
216	20240625	172500	116545297	1930	1930	1930	1930	0
217	20240625	172400	116545297	1930	1930	1930	1930	0
218	20240625	172300	116545297	1930	1930	1930	1930	0
219	20240625	172200	116545297	1930	1930	1930	1930	0
220	20240625	172100	116545297	1930	1930	1930	1930	0
221	20240625	172000	116545297	1930	1930	1930	1930	0
222	20240625	171900	116545297	1930	1930	1930	1930	0
223	20240625	171800	116545297	1930	1930	1930	1930	0
224	20240625	171700	116545297	1930	1930	1930	1930	0
225	20240625	171600	116545297	1930	1930	1930	1930	0
226	20240625	171500	116545297	1930	1930	1930	1930	0
227	20240625	171400	116545297	1930	1930	1930	1930	0
228	20240625	171300	116545297	1930	1930	1930	1930	0
229	20240625	171200	116545297	1930	1930	1930	1930	0
230	20240625	171100	116545297	1930	1930	1930	1930	0
231	20240625	171000	116545297	1930	1930	1930	1930	0
232	20240625	170900	116545297	1930	1930	1930	1930	0
233	20240625	170800	116545297	1930	1930	1930	1930	0
234	20240625	170700	116545297	1930	1930	1930	1930	0
235	20240625	170600	116545297	1930	1930	1930	1930	0
236	20240625	170500	116545297	1930	1930	1930	1930	0
237	20240625	170400	116545297	1930	1930	1930	1930	0
238	20240625	170300	116545297	1930	1930	1930	1930	0
239	20240625	170200	116545297	1930	1930	1930	1930	0
240	20240625	170100	116545297	1930	1930	1930	1930	0
241	20240625	170000	116545297	1930	1930	1930	1930	0
242	20240625	165900	116545297	1930	1930	1930	1930	922
243	20240625	165800	116545297	1930	1930	1930	1930	0
244	20240625	165700	116545297	1930	1930	1930	1930	0
245	20240625	165600	116545297	1930	1930	1930	1930	0
246	20240625	165500	116545297	1930	1930	1930	1930	0
247	20240625	165400	116545297	1930	1930	1930	1930	0
248	20240625	165300	116545297	1930	1930	1930	1930	0
249	20240625	165200	116545297	1930	1930	1930	1930	0
250	20240625	165100	116545297	1930	1930	1930	1930	0
251	20240625	165000	116545297	1930	1930	1930	1930	0
252	20240625	164900	116545297	1930	1930	1930	1930	0
253	20240625	164800	116545297	1930	1930	1930	1930	0
254	20240625	164700	116545297	1930	1930	1930	1930	0
255	20240625	164600	116545297	1930	1930	1930	1930	0
256	20240625	164500	116545297	1930	1930	1930	1930	0
257	20240625	164400	116545297	1930	1930	1930	1930	0
258	20240625	164300	116545297	1930	1930	1930	1930	0
259	20240625	164200	116545297	1930	1930	1930	1930	0
260	20240625	164100	116545297	1930	1930	1930	1930	0
261	20240625	164000	116545297	1930	1930	1930	1930	0
262	20240625	163900	116545297	1930	1930	1930	1930	0
263	20240625	163800	116545297	1930	1930	1930	1930	0
264	20240625	163700	116545297	1930	1930	1930	1930	0
265	20240625	163600	116545297	1930	1930	1930	1930	0
266	20240625	163500	116545297	1930	1930	1930	1930	0
267	20240625	163400	116545297	1930	1930	1930	1930	0
268	20240625	163300	116545297	1930	1930	1930	1930	0
269	20240625	163200	116545297	1930	1930	1930	1930	0
270	20240625	163100	116545297	1930	1930	1930	1930	0
271	20240625	163000	116545297	1930	1930	1930	1930	0
272	20240625	162900	116545297	1930	1930	1930	1930	922
273	20240625	162800	116545297	1930	1930	1930	1930	0
274	20240625	162700	116545297	1930	1930	1930	1930	0
275	20240625	162600	116545297	1930	1930	1930	1930	0
276	20240625	162500	116545297	1930	1930	1930	1930	0
277	20240625	162400	116545297	1930	1930	1930	1930	0
278	20240625	162300	116545297	1930	1930	1930	1930	0
279	20240625	162200	116545297	1930	1930	1930	1930	0
280	20240625	162100	116545297	1930	1930	1930	1930	0
281	20240625	162000	116545297	1930	1930	1930	1930	0
282	20240625	161900	116545297	1930	1930	1930	1930	0
283	20240625	161800	116545297	1930	1930	1930	1930	0
284	20240625	161700	116545297	1930	1930	1930	1930	0
285	20240625	161600	116545297	1930	1930	1930	1930	0
286	20240625	161500	116545297	1930	1930	1930	1930	0
287	20240625	161400	116545297	1930	1930	1930	1930	0
288	20240625	161300	116545297	1930	1930	1930	1930	0
289	20240625	161200	116545297	1930	1930	1930	1930	0
290	20240625	161100	116545297	1930	1930	1930	1930	0
291	20240625	161000	116545297	1930	1930	1930	1930	0
292	20240625	160900	116545297	1930	1930	1930	1930	0
293	20240625	160800	116545297	1930	1930	1930	1930	0
294	20240625	160700	116545297	1930	1930	1930	1930	0
295	20240625	160600	116545297	1930	1930	1930	1930	0
296	20240625	160500	116545297	1930	1930	1930	1930	0
297	20240625	160400	116545297	1930	1930	1930	1930	0
298	20240625	160300	116545297	1930	1930	1930	1930	0
299	20240625	160200	116545297	1930	1930	1930	1930	0
300	20240625	160100	116545297	1930	1930	1930	1930	0
301	20240625	160000	116545297	1930	1930	1930	1930	0
302	20240625	155900	116545297	1930	1930	1930	1930	922
303	20240625	155800	116545297	1930	1930	1930	1930	0
304	20240625	155700	116545297	1930	1930	1930	1930	0
305	20240625	155600	116545297	1930	1930	1930	1930	0
306	20240625	155500	116545297	1930	1930	1930	1930	0
307	20240625	155400	116545297	1930	1930	1930	1930	0
308	20240625	155300	116545297	1930	1930	1930	1930	0
309	20240625	155200	116545297	1930	1930	1930	1930	0
310	20240625	155100	116545297	1930	1930	1930	1930	0
311	20240625	155000	116545297	1930	1930	1930	1930	0
312	20240625	154900	116545297	1930	1930	1930	1930	0
313	20240625	154800	116545297	1930	1930	1930	1930	0
314	20240625	154700	116545297	1930	1930	1930	1930	0
315	20240625	154600	116545297	1930	1930	1930	1930	0
316	20240625	154500	116545297	1930	1930	1930	1930	0
317	20240625	154400	116545297	1930	1930	1930	1930	0
318	20240625	154300	116545297	1930	1930	1930	1930	0
319	20240625	154200	116545297	1930	1930	1930	1930	0
320	20240625	154100	116545297	1930	1930	1930	1930	0
321	20240625	154000	116545297	1930	1930	1930	1930	0
322	20240625	153900	116545297	1930	1930	1930	1930	0
323	20240625	153800	116545297	1930	1930	1930	1930	0
324	20240625	153700	116545297	1930	1930	1930	1930	0
325	20240625	153600	116545297	1930	1930	1930	1930	0
326	20240625	153500	116545297	1930	1930	1930	1930	0
327	20240625	153400	116545297	1930	1930	1930	1930	0
328	20240625	153300	116545297	1930	1930	1930	1930	0
329	20240625	153200	116545297	1930	1930	1930	1930	0
330	20240625	153100	116545297	1930	1930	1930	1930	0
331	20240625	153000	116545297	1930	1930	1930	1930	922
332	20240625	152900	114765837	1933	1933	1933	1933	0
333	20240625	152800	114765837	1933	1933	1933	1933	0
334	20240625	152700	114765837	1933	1933	1933	1933	0
335	20240625	152600	114765837	1933	1933	1933	1933	0
336	20240625	152500	114765837	1933	1933	1933	1933	0
337	20240625	152400	114765837	1933	1933	1933	1933	0
338	20240625	152300	114765837	1933	1933	1933	1933	0
339	20240625	152200	114765837	1933	1933	1933	1933	0
340	20240625	152100	114765837	1933	1933	1933	1933	0
341	20240625	152000	114765837	1933	1933	1933	1933	0
342	20240625	151900	114765837	1933	1921	1933	1921	64
343	20240625	151800	114642163	1922	1922	1922	1922	0
344	20240625	151700	114642163	1922	1933	1935	1918	329
345	20240625	151600	114009149	1930	1929	1939	1929	1436
346	20240625	151500	111235460	1930	1922	1930	1922	378
347	20240625	151400	110507832	1921	1918	1921	1918	1362
348	20240625	151300	107894060	1918	1917	1918	1917	658
349	20240625	151200	106632646	1918	1918	1919	1918	488
350	20240625	151100	105696189	1919	1908	1919	1908	2851
351	20240625	151000	100250329	1908	1908	1908	1908	0
352	20240625	150900	100250329	1908	1906	1908	1906	766
353	20240625	150800	98789444	1907	1907	1907	1907	1
354	20240625	150700	98787537	1907	1907	1907	1907	17
355	20240625	150600	98755118	1907	1907	1907	1907	0
356	20240625	150500	98755118	1907	1907	1907	1907	0
357	20240625	150400	98755118	1907	1907	1907	1907	48
358	20240625	150300	98663582	1907	1907	1907	1907	0
359	20240625	150200	98663582	1907	1907	1907	1907	0
360	20240625	150100	98663582	1907	1907	1907	1907	0
361	20240625	150000	98663582	1907	1907	1907	1907	20
362	20240625	145900	98625442	1907	1903	1907	1903	78
363	20240625	145800	98476777	1906	1906	1906	1906	0
364	20240625	145700	98476777	1906	1906	1906	1906	0
365	20240625	145600	98476777	1906	1906	1906	1906	0
366	20240625	145500	98476777	1906	1906	1906	1906	1
367	20240625	145400	98474871	1907	1907	1907	1907	0
368	20240625	145300	98474871	1907	1906	1907	1906	59
369	20240625	145200	98362415	1893	1893	1893	1893	0
370	20240625	145100	98362415	1893	1893	1893	1893	0
371	20240625	145000	98362415	1893	1893	1893	1893	0
372	20240625	144900	98362415	1893	1900	1907	1893	1470
373	20240625	144800	95565850	1900	1900	1900	1900	0
374	20240625	144700	95565850	1900	1895	1900	1895	2258
375	20240625	144600	91278422	1895	1895	1895	1895	0
376	20240625	144500	91278422	1895	1895	1895	1895	240
377	20240625	144400	90823622	1895	1895	1895	1895	30
378	20240625	144300	90766772	1891	1891	1891	1891	0
379	20240625	144200	90766772	1891	1891	1891	1891	0
380	20240625	144100	90766772	1891	1891	1891	1891	0
381	20240625	144000	90766772	1891	1891	1891	1891	0
382	20240625	143900	90766772	1891	1891	1891	1891	0
383	20240625	143800	90766772	1891	1893	1893	1891	1000
384	20240625	143700	88875756	1895	1895	1895	1895	400
385	20240625	143600	88117756	1896	1896	1896	1896	0
386	20240625	143500	88117756	1896	1896	1896	1896	0
387	20240625	143400	88117756	1896	1896	1896	1896	0
388	20240625	143300	88117756	1896	1896	1896	1896	0
389	20240625	143200	88117756	1896	1896	1896	1896	0
390	20240625	143100	88117756	1896	1896	1896	1896	0
391	20240625	143000	88117756	1896	1896	1896	1896	0
392	20240625	142900	88117756	1896	1896	1896	1896	0
393	20240625	142800	88117756	1896	1896	1896	1896	0
394	20240625	142700	88117756	1896	1896	1896	1896	0
395	20240625	142600	88117756	1896	1896	1896	1896	0
396	20240625	142500	88117756	1896	1896	1896	1896	0
397	20240625	142400	88117756	1896	1896	1896	1896	0
398	20240625	142300	88117756	1896	1896	1896	1896	0
399	20240625	142200	88117756	1896	1896	1896	1896	0
400	20240625	142100	88117756	1896	1895	1896	1895	21
401	20240625	142000	88077943	1895	1895	1895	1895	0
402	20240625	141900	88077943	1895	1895	1895	1895	0
403	20240625	141800	88077943	1895	1894	1895	1894	2000
404	20240625	141700	84288645	1894	1894	1894	1894	0
405	20240625	141600	84288645	1894	1894	1894	1894	0
406	20240625	141500	84288645	1894	1894	1894	1894	0
407	20240625	141400	84288645	1894	1894	1894	1894	0
408	20240625	141300	84288645	1894	1894	1894	1894	1
409	20240625	141200	84286751	1893	1893	1893	1893	167
410	20240625	141100	83970620	1893	1893	1893	1893	0
411	20240625	141000	83970620	1893	1893	1893	1893	0
412	20240625	140900	83970620	1893	1893	1893	1893	0
413	20240625	140800	83970620	1893	1893	1893	1893	0
414	20240625	140700	83970620	1893	1893	1893	1893	0
415	20240625	140600	83970620	1893	1893	1893	1893	111
416	20240625	140500	83760497	1893	1893	1893	1893	32
417	20240625	140400	83699921	1893	1893	1893	1893	0
418	20240625	140300	83699921	1893	1893	1893	1893	0
419	20240625	140200	83699921	1893	1893	1893	1893	0
420	20240625	140100	83699921	1893	1893	1893	1893	0
421	20240625	140000	83699921	1893	1893	1893	1893	0
422	20240625	135900	83699921	1893	1893	1893	1893	0
423	20240625	135800	83699921	1893	1893	1893	1893	0
424	20240625	135700	83699921	1893	1893	1893	1893	0
425	20240625	135600	83699921	1893	1892	1893	1892	249
426	20240625	135500	83228608	1891	1888	1891	1885	1101
427	20240625	135400	81148297	1883	1888	1888	1883	203
428	20240625	135300	80765047	1887	1887	1887	1887	2
429	20240625	135200	80761273	1877	1877	1877	1877	0
430	20240625	135100	80761273	1877	1877	1877	1877	0
431	20240625	135000	80761273	1877	1877	1877	1877	0
432	20240625	134900	80761273	1877	1877	1877	1877	0
433	20240625	134800	80761273	1877	1877	1877	1877	0
434	20240625	134700	80761273	1877	1877	1877	1877	0
435	20240625	134600	80761273	1877	1877	1877	1877	0
436	20240625	134500	80761273	1877	1877	1877	1877	0
437	20240625	134400	80761273	1877	1877	1877	1877	0
438	20240625	134300	80761273	1877	1877	1877	1877	0
439	20240625	134200	80761273	1877	1879	1879	1877	8124
440	20240625	134100	65512020	1889	1889	1889	1889	0
441	20240625	134000	65512020	1889	1889	1889	1889	0
442	20240625	133900	65512020	1889	1889	1889	1889	0
443	20240625	133800	65512020	1889	1889	1889	1889	0
444	20240625	133700	65512020	1889	1889	1889	1889	0
445	20240625	133600	65512020	1889	1889	1889	1889	0
446	20240625	133500	65512020	1889	1889	1889	1889	0
447	20240625	133400	65512020	1889	1889	1889	1889	0
448	20240625	133300	65512020	1889	1889	1889	1889	0
449	20240625	133200	65512020	1889	1889	1889	1889	0
450	20240625	133100	65512020	1889	1889	1889	1889	0
451	20240625	133000	65512020	1889	1889	1889	1889	0
452	20240625	132900	65512020	1889	1879	1889	1879	658
453	20240625	132800	64273058	1886	1886	1886	1886	9
454	20240625	132700	64256084	1886	1885	1886	1885	258
455	20240625	132600	63769596	1879	1879	1879	1879	0
456	20240625	132500	63769596	1879	1879	1879	1879	0
457	20240625	132400	63769596	1879	1879	1879	1879	1000
458	20240625	132300	61890596	1878	1878	1878	1878	0
459	20240625	132200	61890596	1878	1878	1878	1878	0
460	20240625	132100	61890596	1878	1878	1878	1878	0
461	20240625	132000	61890596	1878	1878	1878	1878	0
462	20240625	131900	61890596	1878	1878	1878	1878	800
463	20240625	131800	60388196	1884	1884	1884	1884	0
464	20240625	131700	60388196	1884	1883	1884	1883	981
465	20240625	131600	58540381	1883	1883	1883	1883	0
466	20240625	131500	58540381	1883	1883	1883	1883	0
467	20240625	131400	58540381	1883	1883	1883	1883	0
468	20240625	131300	58540381	1883	1883	1883	1883	0
469	20240625	131200	58540381	1883	1883	1883	1883	0
470	20240625	131100	58540381	1883	1883	1883	1883	0
471	20240625	131000	58540381	1883	1883	1883	1883	0
472	20240625	130900	58540381	1883	1883	1883	1883	0
473	20240625	130800	58540381	1883	1883	1883	1883	0
474	20240625	130700	58540381	1883	1883	1883	1883	17
475	20240625	130600	58508370	1884	1884	1884	1884	0
476	20240625	130500	58508370	1884	1884	1884	1884	0
477	20240625	130400	58508370	1884	1884	1884	1884	0
478	20240625	130300	58508370	1884	1884	1884	1884	0
479	20240625	130200	58508370	1884	1884	1884	1884	0
480	20240625	130100	58508370	1884	1884	1884	1884	0
481	20240625	130000	58508370	1884	1884	1884	1884	0
482	20240625	125900	58508370	1884	1884	1884	1884	0
483	20240625	125800	58508370	1884	1884	1884	1884	0
484	20240625	125700	58508370	1884	1884	1884	1884	0
485	20240625	125600	58508370	1884	1884	1884	1884	0
486	20240625	125500	58508370	1884	1884	1884	1884	5
487	20240625	125400	58498950	1885	1877	1885	1877	2
488	20240625	125300	58495188	1878	1878	1878	1878	0
489	20240625	125200	58495188	1878	1878	1878	1878	205
490	20240625	125100	58110198	1878	1878	1878	1878	0
491	20240625	125000	58110198	1878	1878	1878	1878	1
492	20240625	124900	58108320	1877	1877	1877	1877	0
493	20240625	124800	58108320	1877	1877	1877	1877	0
494	20240625	124700	58108320	1877	1879	1879	1877	525
495	20240625	124600	57122549	1885	1885	1885	1885	0
496	20240625	124500	57122549	1885	1885	1885	1885	0
497	20240625	124400	57122549	1885	1885	1885	1885	0
498	20240625	124300	57122549	1885	1885	1885	1885	0
499	20240625	124200	57122549	1885	1885	1885	1885	1
500	20240625	124100	57120664	1878	1878	1878	1878	0
501	20240625	124000	57120664	1878	1878	1878	1878	0
502	20240625	123900	57120664	1878	1878	1878	1878	0
503	20240625	123800	57120664	1878	1878	1878	1878	0
504	20240625	123700	57120664	1878	1878	1878	1878	0
505	20240625	123600	57120664	1878	1878	1878	1878	0
506	20240625	123500	57120664	1878	1878	1878	1878	0
507	20240625	123400	57120664	1878	1878	1878	1878	0
508	20240625	123300	57120664	1878	1878	1878	1878	0
509	20240625	123200	57120664	1878	1878	1878	1878	0
510	20240625	123100	57120664	1878	1878	1878	1878	0
511	20240625	123000	57120664	1878	1878	1878	1878	0
512	20240625	122900	57120664	1878	1878	1878	1878	0
513	20240625	122800	57120664	1878	1878	1878	1878	0
514	20240625	122700	57120664	1878	1878	1878	1878	0
515	20240625	122600	57120664	1878	1878	1878	1878	0
516	20240625	122500	57120664	1878	1878	1878	1878	0
517	20240625	122400	57120664	1878	1878	1878	1878	0
518	20240625	122300	57120664	1878	1878	1878	1878	0
519	20240625	122200	57120664	1878	1878	1878	1878	0
520	20240625	122100	57120664	1878	1885	1885	1878	3
521	20240625	122000	57115023	1877	1877	1877	1877	0
522	20240625	121900	57115023	1877	1877	1877	1877	0
523	20240625	121800	57115023	1877	1878	1878	1877	200
524	20240625	121700	56739621	1878	1878	1878	1878	0
525	20240625	121600	56739621	1878	1878	1878	1878	0
526	20240625	121500	56739621	1878	1878	1878	1878	0
527	20240625	121400	56739621	1878	1878	1878	1878	0
528	20240625	121300	56739621	1878	1878	1878	1878	1000
529	20240625	121200	54861621	1878	1878	1878	1878	0
530	20240625	121100	54861621	1878	1879	1879	1878	147
531	20240625	121000	54585554	1878	1878	1878	1878	0
532	20240625	120900	54585554	1878	1878	1878	1878	0
533	20240625	120800	54585554	1878	1878	1878	1878	0
534	20240625	120700	54585554	1878	1878	1878	1878	0
535	20240625	120600	54585554	1878	1878	1878	1878	0
536	20240625	120500	54585554	1878	1878	1878	1878	0
537	20240625	120400	54585554	1878	1878	1878	1878	0
538	20240625	120300	54585554	1878	1878	1878	1878	0
539	20240625	120200	54585554	1878	1878	1878	1878	0
540	20240625	120100	54585554	1878	1878	1878	1878	0
541	20240625	120000	54585554	1878	1880	1880	1878	1828
542	20240625	115900	51151072	1880	1880	1880	1880	0
543	20240625	115800	51151072	1880	1880	1880	1880	0
544	20240625	115700	51151072	1880	1880	1880	1880	1
545	20240625	115600	51149192	1880	1880	1880	1880	580
546	20240625	115500	50058792	1880	1880	1880	1880	20
547	20240625	115400	50021192	1880	1880	1880	1880	0
548	20240625	115300	50021192	1880	1880	1880	1880	0
549	20240625	115200	50021192	1880	1880	1880	1880	0
550	20240625	115100	50021192	1880	1880	1880	1880	0
551	20240625	115000	50021192	1880	1880	1880	1880	497
552	20240625	114900	49086832	1880	1881	1881	1880	1503
553	20240625	114800	46261191	1881	1881	1881	1881	0
554	20240625	114700	46261191	1881	1881	1881	1881	1200
555	20240625	114600	44003991	1881	1881	1881	1881	0
556	20240625	114500	44003991	1881	1882	1882	1881	10
557	20240625	114400	43985173	1881	1881	1881	1881	0
558	20240625	114300	43985173	1881	1881	1881	1881	0
559	20240625	114200	43985173	1881	1881	1881	1881	0
560	20240625	114100	43985173	1881	1881	1881	1881	0
561	20240625	114000	43985173	1881	1881	1881	1881	351
562	20240625	113900	43324942	1881	1881	1881	1881	194
563	20240625	113800	42960028	1895	1895	1895	1895	0
564	20240625	113700	42960028	1895	1894	1895	1894	53
565	20240625	113600	42859613	1886	1886	1886	1886	0
566	20240625	113500	42859613	1886	1886	1886	1886	0
567	20240625	113400	42859613	1886	1886	1886	1886	20
568	20240625	113300	42821893	1890	1890	1890	1890	0
569	20240625	113200	42821893	1890	1890	1890	1890	10
570	20240625	113100	42802993	1890	1890	1890	1890	0
571	20240625	113000	42802993	1890	1890	1890	1890	0
572	20240625	112900	42802993	1890	1890	1890	1890	0
573	20240625	112800	42802993	1890	1890	1890	1890	0
574	20240625	112700	42802993	1890	1890	1890	1890	5
575	20240625	112600	42793543	1890	1890	1890	1890	0
576	20240625	112500	42793543	1890	1890	1890	1890	0
577	20240625	112400	42793543	1890	1890	1890	1890	0
578	20240625	112300	42793543	1890	1890	1890	1890	0
579	20240625	112200	42793543	1890	1890	1890	1890	0
580	20240625	112100	42793543	1890	1890	1890	1890	2
581	20240625	112000	42789763	1890	1889	1890	1889	2
582	20240625	111900	42785984	1895	1895	1895	1895	0
583	20240625	111800	42785984	1895	1895	1895	1895	0
584	20240625	111700	42785984	1895	1895	1895	1895	0
585	20240625	111600	42785984	1895	1896	1896	1895	3
586	20240625	111500	42780298	1896	1896	1896	1896	3
587	20240625	111400	42774610	1899	1899	1899	1899	0
588	20240625	111300	42774610	1899	1899	1899	1899	0
589	20240625	111200	42774610	1899	1899	1899	1899	0
590	20240625	111100	42774610	1899	1899	1899	1899	0
591	20240625	111000	42774610	1899	1899	1899	1899	0
592	20240625	110900	42774610	1899	1899	1899	1899	0
593	20240625	110800	42774610	1899	1899	1899	1899	0
594	20240625	110700	42774610	1899	1899	1899	1899	0
595	20240625	110600	42774610	1899	1899	1899	1899	0
596	20240625	110500	42774610	1899	1899	1899	1899	0
597	20240625	110400	42774610	1899	1899	1899	1881	240
598	20240625	110300	42322036	1899	1899	1899	1899	7
599	20240625	110200	42308743	1900	1900	1900	1900	0
600	20240625	110100	42308743	1900	1900	1900	1900	0
601	20240625	110000	42308743	1900	1900	1900	1900	0
602	20240625	105900	42308743	1900	1900	1900	1900	0
603	20240625	105800	42308743	1900	1900	1900	1900	0
604	20240625	105700	42308743	1900	1900	1900	1900	0
605	20240625	105600	42308743	1900	1900	1900	1900	0
606	20240625	105500	42308743	1900	1898	1900	1898	151
607	20240625	105400	42022003	1871	1871	1871	1871	0
608	20240625	105300	42022003	1871	1879	1879	1871	2816
609	20240625	105200	36741850	1879	1879	1879	1879	0
610	20240625	105100	36741850	1879	1889	1889	1879	525
611	20240625	105000	35755124	1899	1899	1899	1899	0
612	20240625	104900	35755124	1899	1899	1899	1899	15
613	20240625	104800	35726639	1899	1898	1899	1898	7
614	20240625	104700	35713352	1898	1896	1898	1896	610
615	20240625	104600	34556279	1889	1889	1889	1889	0
616	20240625	104500	34556279	1889	1889	1889	1889	371
617	20240625	104400	33855460	1897	1896	1897	1896	7
618	20240625	104300	33842185	1897	1896	1897	1896	5
619	20240625	104200	33832704	1889	1889	1889	1889	50
620	20240625	104100	33738254	1889	1888	1889	1888	1089
621	20240625	104000	31681163	1888	1888	1888	1888	1000
622	20240625	103900	29793163	1888	1888	1888	1888	0
623	20240625	103800	29793163	1888	1888	1888	1888	0
624	20240625	103700	29793163	1888	1888	1888	1888	0
625	20240625	103600	29793163	1888	1888	1888	1888	0
626	20240625	103500	29793163	1888	1888	1888	1888	0
627	20240625	103400	29793163	1888	1888	1888	1888	0
628	20240625	103300	29793163	1888	1888	1888	1888	0
629	20240625	103200	29793163	1888	1887	1888	1887	21
630	20240625	103100	29753535	1875	1875	1875	1875	0
631	20240625	103000	29753535	1875	1875	1875	1875	0
632	20240625	102900	29753535	1875	1875	1875	1875	0
633	20240625	102800	29753535	1875	1875	1875	1875	30
634	20240625	102700	29697285	1875	1875	1875	1875	0
635	20240625	102600	29697285	1875	1875	1875	1875	318
636	20240625	102500	29101035	1875	1875	1875	1875	0
637	20240625	102400	29101035	1875	1875	1875	1875	202
638	20240625	102300	28722285	1888	1888	1888	1888	0
639	20240625	102200	28722285	1888	1888	1888	1888	0
640	20240625	102100	28722285	1888	1888	1888	1888	5
641	20240625	102000	28712845	1888	1888	1888	1888	5
642	20240625	101900	28703405	1875	1876	1888	1875	2803
643	20240625	101800	23445452	1887	1887	1887	1887	1
644	20240625	101700	23443565	1888	1888	1888	1888	0
645	20240625	101600	23443565	1888	1888	1888	1888	0
646	20240625	101500	23443565	1888	1888	1888	1888	0
647	20240625	101400	23443565	1888	1888	1888	1888	0
648	20240625	101300	23443565	1888	1888	1888	1888	5
649	20240625	101200	23434125	1888	1887	1888	1887	17
650	20240625	101100	23402044	1876	1876	1876	1876	0
651	20240625	101000	23402044	1876	1880	1880	1876	900
652	20240625	100900	21712740	1877	1877	1877	1877	0
653	20240625	100800	21712740	1877	1877	1877	1877	15
654	20240625	100700	21684585	1889	1889	1889	1889	0
655	20240625	100600	21684585	1889	1889	1889	1889	10
656	20240625	100500	21665695	1889	1889	1889	1889	10
657	20240625	100400	21646805	1900	1889	1900	1889	5
658	20240625	100300	21637349	1900	1881	1900	1881	1475
659	20240625	100200	18850864	1881	1881	1881	1881	23
660	20240625	100100	18807601	1881	1880	1881	1880	1129
661	20240625	100000	16684652	1881	1881	1881	1881	1
662	20240625	095900	16682771	1881	1881	1881	1881	4
663	20240625	095800	16675247	1881	1881	1881	1881	0
664	20240625	095700	16675247	1881	1880	1881	1880	2
665	20240625	095600	16671486	1871	1871	1871	1871	2
666	20240625	095500	16667744	1871	1872	1872	1871	450
667	20240625	095400	15825548	1871	1871	1871	1871	0
668	20240625	095300	15825548	1871	1871	1871	1871	0
669	20240625	095200	15825548	1871	1871	1871	1871	0
670	20240625	095100	15825548	1871	1871	1871	1871	500
671	20240625	095000	14890048	1881	1881	1881	1881	0
672	20240625	094900	14890048	1881	1881	1881	1881	0
673	20240625	094800	14890048	1881	1881	1881	1881	3
674	20240625	094700	14884405	1871	1871	1871	1871	0
675	20240625	094600	14884405	1871	1872	1872	1871	1000
676	20240625	094500	13013400	1881	1881	1881	1881	0
677	20240625	094400	13013400	1881	1881	1881	1881	0
678	20240625	094300	13013400	1881	1881	1881	1881	0
679	20240625	094200	13013400	1881	1881	1881	1881	5
680	20240625	094100	13003995	1871	1871	1871	1871	3
681	20240625	094000	12998382	1871	1871	1871	1871	0
682	20240625	093900	12998382	1871	1871	1871	1871	1012
683	20240625	093800	11104930	1871	1878	1878	1871	2000
684	20240625	093700	7359960	1880	1880	1880	1880	11
685	20240625	093600	7339280	1881	1881	1881	1881	36
686	20240625	093500	7271564	1881	1881	1881	1881	0
687	20240625	093400	7271564	1881	1881	1881	1881	0
688	20240625	093300	7271564	1881	1881	1881	1881	0
689	20240625	093200	7271564	1881	1881	1881	1881	498
690	20240625	093100	6334826	1896	1896	1896	1896	2
691	20240625	093000	6331034	1896	1896	1896	1896	0
692	20240625	092900	6331034	1896	1896	1896	1896	0
693	20240625	092800	6331034	1896	1890	1900	1890	163
694	20240625	092700	6021641	1900	1899	1900	1899	7
695	20240625	092600	6008342	1900	1900	1900	1899	6
696	20240625	092500	5996943	1900	1900	1900	1900	0
697	20240625	092400	5996943	1900	1881	1900	1881	116
698	20240625	092300	5776850	1900	1900	1900	1900	0
699	20240625	092200	5776850	1900	1900	1900	1900	526
700	20240625	092100	4777450	1900	1900	1900	1900	283
701	20240625	092000	4239750	1900	1900	1900	1900	3
702	20240625	091900	4234050	1900	1900	1900	1900	0
703	20240625	091800	4234050	1900	1900	1900	1900	1
704	20240625	091700	4232150	1890	1890	1890	1890	0
705	20240625	091600	4232150	1890	1890	1890	1890	0
706	20240625	091500	4232150	1890	1890	1890	1890	0
707	20240625	091400	4232150	1890	1890	1890	1890	0
708	20240625	091300	4232150	1890	1890	1890	1890	2
709	20240625	091200	4228370	1900	1900	1900	1900	0
710	20240625	091100	4228370	1900	1900	1900	1900	0
711	20240625	091000	4228370	1900	1900	1900	1900	0
712	20240625	090900	4228370	1900	1900	1900	1900	484
713	20240625	090800	3308770	1900	1900	1900	1900	0
714	20240625	090700	3308770	1900	1900	1900	1900	26
715	20240625	090600	3259370	1907	1907	1907	1907	0
716	20240625	090500	3259370	1907	1907	1907	1907	10
717	20240625	090400	3240300	1908	1908	1908	1908	0
718	20240625	090300	3240300	1908	1908	1908	1908	5
719	20240625	090200	3230760	1905	1905	1905	1905	1315
720	20240625	090100	725685	1905	1899	1905	1899	155
721	20240625	090000	431066	1871	1866	1871	1866	231