KissMeData/263050/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	205800	210565759	1788	1788	1788	1788	8472
3	20240627	205700	210565759	1788	1788	1788	1788	0
4	20240627	205600	210565759	1788	1788	1788	1788	0
5	20240627	205500	210565759	1788	1788	1788	1788	0
6	20240627	205400	210565759	1788	1788	1788	1788	0
7	20240627	205300	210565759	1788	1788	1788	1788	0
8	20240627	205200	210565759	1788	1788	1788	1788	0
9	20240627	205100	210565759	1788	1788	1788	1788	0
10	20240627	205000	210565759	1788	1788	1788	1788	0
11	20240627	204900	210565759	1788	1788	1788	1788	0
12	20240627	204800	210565759	1788	1788	1788	1788	0
13	20240627	204700	210565759	1788	1788	1788	1788	0
14	20240627	204600	210565759	1788	1788	1788	1788	0
15	20240627	204500	210565759	1788	1788	1788	1788	0
16	20240627	204400	210565759	1788	1788	1788	1788	0
17	20240627	204300	210565759	1788	1788	1788	1788	0
18	20240627	204200	210565759	1788	1788	1788	1788	0
19	20240627	204100	210565759	1788	1788	1788	1788	0
20	20240627	204000	210565759	1788	1788	1788	1788	0
21	20240627	203900	210565759	1788	1788	1788	1788	0
22	20240627	203800	210565759	1788	1788	1788	1788	0
23	20240627	203700	210565759	1788	1788	1788	1788	0
24	20240627	203600	210565759	1788	1788	1788	1788	0
25	20240627	203500	210565759	1788	1788	1788	1788	0
26	20240627	203400	210565759	1788	1788	1788	1788	0
27	20240627	203300	210565759	1788	1788	1788	1788	0
28	20240627	203200	210565759	1788	1788	1788	1788	0
29	20240627	203100	210565759	1788	1788	1788	1788	0
30	20240627	203000	210565759	1788	1788	1788	1788	0
31	20240627	202900	210565759	1788	1788	1788	1788	0
32	20240627	202800	210565759	1788	1788	1788	1788	8472
33	20240627	202700	210565759	1788	1788	1788	1788	0
34	20240627	202600	210565759	1788	1788	1788	1788	0
35	20240627	202500	210565759	1788	1788	1788	1788	0
36	20240627	202400	210565759	1788	1788	1788	1788	0
37	20240627	202300	210565759	1788	1788	1788	1788	0
38	20240627	202200	210565759	1788	1788	1788	1788	0
39	20240627	202100	210565759	1788	1788	1788	1788	0
40	20240627	202000	210565759	1788	1788	1788	1788	0
41	20240627	201900	210565759	1788	1788	1788	1788	0
42	20240627	201800	210565759	1788	1788	1788	1788	0
43	20240627	201700	210565759	1788	1788	1788	1788	0
44	20240627	201600	210565759	1788	1788	1788	1788	0
45	20240627	201500	210565759	1788	1788	1788	1788	0
46	20240627	201400	210565759	1788	1788	1788	1788	0
47	20240627	201300	210565759	1788	1788	1788	1788	0
48	20240627	201200	210565759	1788	1788	1788	1788	0
49	20240627	201100	210565759	1788	1788	1788	1788	0
50	20240627	201000	210565759	1788	1788	1788	1788	0
51	20240627	200900	210565759	1788	1788	1788	1788	0
52	20240627	200800	210565759	1788	1788	1788	1788	0
53	20240627	200700	210565759	1788	1788	1788	1788	0
54	20240627	200600	210565759	1788	1788	1788	1788	0
55	20240627	200500	210565759	1788	1788	1788	1788	0
56	20240627	200400	210565759	1788	1788	1788	1788	0
57	20240627	200300	210565759	1788	1788	1788	1788	0
58	20240627	200200	210565759	1788	1788	1788	1788	0
59	20240627	200100	210565759	1788	1788	1788	1788	0
60	20240627	200000	210565759	1788	1788	1788	1788	0
61	20240627	195900	210565759	1788	1788	1788	1788	0
62	20240627	195800	210565759	1788	1788	1788	1788	8472
63	20240627	195700	210565759	1788	1788	1788	1788	0
64	20240627	195600	210565759	1788	1788	1788	1788	0
65	20240627	195500	210565759	1788	1788	1788	1788	0
66	20240627	195400	210565759	1788	1788	1788	1788	0
67	20240627	195300	210565759	1788	1788	1788	1788	0
68	20240627	195200	210565759	1788	1788	1788	1788	0
69	20240627	195100	210565759	1788	1788	1788	1788	0
70	20240627	195000	210565759	1788	1788	1788	1788	0
71	20240627	194900	210565759	1788	1788	1788	1788	0
72	20240627	194800	210565759	1788	1788	1788	1788	0
73	20240627	194700	210565759	1788	1788	1788	1788	0
74	20240627	194600	210565759	1788	1788	1788	1788	0
75	20240627	194500	210565759	1788	1788	1788	1788	0
76	20240627	194400	210565759	1788	1788	1788	1788	0
77	20240627	194300	210565759	1788	1788	1788	1788	0
78	20240627	194200	210565759	1788	1788	1788	1788	0
79	20240627	194100	210565759	1788	1788	1788	1788	0
80	20240627	194000	210565759	1788	1788	1788	1788	0
81	20240627	193900	210565759	1788	1788	1788	1788	0
82	20240627	193800	210565759	1788	1788	1788	1788	0
83	20240627	193700	210565759	1788	1788	1788	1788	0
84	20240627	193600	210565759	1788	1788	1788	1788	0
85	20240627	193500	210565759	1788	1788	1788	1788	0
86	20240627	193400	210565759	1788	1788	1788	1788	0
87	20240627	193300	210565759	1788	1788	1788	1788	0
88	20240627	193200	210565759	1788	1788	1788	1788	0
89	20240627	193100	210565759	1788	1788	1788	1788	0
90	20240627	193000	210565759	1788	1788	1788	1788	0
91	20240627	192900	210565759	1788	1788	1788	1788	0
92	20240627	192800	210565759	1788	1788	1788	1788	8472
93	20240627	192700	210565759	1788	1788	1788	1788	0
94	20240627	192600	210565759	1788	1788	1788	1788	0
95	20240627	192500	210565759	1788	1788	1788	1788	0
96	20240627	192400	210565759	1788	1788	1788	1788	0
97	20240627	192300	210565759	1788	1788	1788	1788	0
98	20240627	192200	210565759	1788	1788	1788	1788	0
99	20240627	192100	210565759	1788	1788	1788	1788	0
100	20240627	192000	210565759	1788	1788	1788	1788	0
101	20240627	191900	210565759	1788	1788	1788	1788	0
102	20240627	191800	210565759	1788	1788	1788	1788	0
103	20240627	191700	210565759	1788	1788	1788	1788	0
104	20240627	191600	210565759	1788	1788	1788	1788	0
105	20240627	191500	210565759	1788	1788	1788	1788	0
106	20240627	191400	210565759	1788	1788	1788	1788	0
107	20240627	191300	210565759	1788	1788	1788	1788	0
108	20240627	191200	210565759	1788	1788	1788	1788	0
109	20240627	191100	210565759	1788	1788	1788	1788	0
110	20240627	191000	210565759	1788	1788	1788	1788	0
111	20240627	190900	210565759	1788	1788	1788	1788	0
112	20240627	190800	210565759	1788	1788	1788	1788	0
113	20240627	190700	210565759	1788	1788	1788	1788	0
114	20240627	190600	210565759	1788	1788	1788	1788	0
115	20240627	190500	210565759	1788	1788	1788	1788	0
116	20240627	190400	210565759	1788	1788	1788	1788	0
117	20240627	190300	210565759	1788	1788	1788	1788	0
118	20240627	190200	210565759	1788	1788	1788	1788	0
119	20240627	190100	210565759	1788	1788	1788	1788	0
120	20240627	190000	210565759	1788	1788	1788	1788	0
121	20240627	185900	210565759	1788	1788	1788	1788	0
122	20240627	185800	210565759	1788	1788	1788	1788	8472
123	20240627	185700	210565759	1788	1788	1788	1788	0
124	20240627	185600	210565759	1788	1788	1788	1788	0
125	20240627	185500	210565759	1788	1788	1788	1788	0
126	20240627	185400	210565759	1788	1788	1788	1788	0
127	20240627	185300	210565759	1788	1788	1788	1788	0
128	20240627	185200	210565759	1788	1788	1788	1788	0
129	20240627	185100	210565759	1788	1788	1788	1788	0
130	20240627	185000	210565759	1788	1788	1788	1788	0
131	20240627	184900	210565759	1788	1788	1788	1788	0
132	20240627	184800	210565759	1788	1788	1788	1788	0
133	20240627	184700	210565759	1788	1788	1788	1788	0
134	20240627	184600	210565759	1788	1788	1788	1788	0
135	20240627	184500	210565759	1788	1788	1788	1788	0
136	20240627	184400	210565759	1788	1788	1788	1788	0
137	20240627	184300	210565759	1788	1788	1788	1788	0
138	20240627	184200	210565759	1788	1788	1788	1788	0
139	20240627	184100	210565759	1788	1788	1788	1788	0
140	20240627	184000	210565759	1788	1788	1788	1788	0
141	20240627	183900	210565759	1788	1788	1788	1788	0
142	20240627	183800	210565759	1788	1788	1788	1788	0
143	20240627	183700	210565759	1788	1788	1788	1788	0
144	20240627	183600	210565759	1788	1788	1788	1788	0
145	20240627	183500	210565759	1788	1788	1788	1788	0
146	20240627	183400	210565759	1788	1788	1788	1788	0
147	20240627	183300	210565759	1788	1788	1788	1788	0
148	20240627	183200	210565759	1788	1788	1788	1788	0
149	20240627	183100	210565759	1788	1788	1788	1788	0
150	20240627	183000	210565759	1788	1788	1788	1788	0
151	20240627	182900	210565759	1788	1788	1788	1788	0
152	20240627	182800	210565759	1788	1788	1788	1788	8472
153	20240627	182700	210565759	1788	1788	1788	1788	0
154	20240627	182600	210565759	1788	1788	1788	1788	0
155	20240627	182500	210565759	1788	1788	1788	1788	0
156	20240627	182400	210565759	1788	1788	1788	1788	0
157	20240627	182300	210565759	1788	1788	1788	1788	0
158	20240627	182200	210565759	1788	1788	1788	1788	0
159	20240627	182100	210565759	1788	1788	1788	1788	0
160	20240627	182000	210565759	1788	1788	1788	1788	0
161	20240627	181900	210565759	1788	1788	1788	1788	0
162	20240627	181800	210565759	1788	1788	1788	1788	0
163	20240627	181700	210565759	1788	1788	1788	1788	0
164	20240627	181600	210565759	1788	1788	1788	1788	0
165	20240627	181500	210565759	1788	1788	1788	1788	0
166	20240627	181400	210565759	1788	1788	1788	1788	0
167	20240627	181300	210565759	1788	1788	1788	1788	0
168	20240627	181200	210565759	1788	1788	1788	1788	0
169	20240627	181100	210565759	1788	1788	1788	1788	0
170	20240627	181000	210565759	1788	1788	1788	1788	0
171	20240627	180900	210565759	1788	1788	1788	1788	0
172	20240627	180800	210565759	1788	1788	1788	1788	0
173	20240627	180700	210565759	1788	1788	1788	1788	0
174	20240627	180600	210565759	1788	1788	1788	1788	0
175	20240627	180500	210565759	1788	1788	1788	1788	0
176	20240627	180400	210565759	1788	1788	1788	1788	0
177	20240627	180300	210565759	1788	1788	1788	1788	0
178	20240627	180200	210565759	1788	1788	1788	1788	0
179	20240627	180100	210565759	1788	1788	1788	1788	0
180	20240627	180000	210565759	1788	1788	1788	1788	0
181	20240627	175900	210565759	1788	1788	1788	1788	0
182	20240627	175800	210565759	1788	1788	1788	1788	8472
183	20240627	175700	210565759	1788	1788	1788	1788	0
184	20240627	175600	210565759	1788	1788	1788	1788	0
185	20240627	175500	210565759	1788	1788	1788	1788	0
186	20240627	175400	210565759	1788	1788	1788	1788	0
187	20240627	175300	210565759	1788	1788	1788	1788	0
188	20240627	175200	210565759	1788	1788	1788	1788	0
189	20240627	175100	210565759	1788	1788	1788	1788	0
190	20240627	175000	210565759	1788	1788	1788	1788	0
191	20240627	174900	210565759	1788	1788	1788	1788	0
192	20240627	174800	210565759	1788	1788	1788	1788	0
193	20240627	174700	210565759	1788	1788	1788	1788	0
194	20240627	174600	210565759	1788	1788	1788	1788	0
195	20240627	174500	210565759	1788	1788	1788	1788	0
196	20240627	174400	210565759	1788	1788	1788	1788	0
197	20240627	174300	210565759	1788	1788	1788	1788	0
198	20240627	174200	210565759	1788	1788	1788	1788	0
199	20240627	174100	210565759	1788	1788	1788	1788	0
200	20240627	174000	210565759	1788	1788	1788	1788	0
201	20240627	173900	210565759	1788	1788	1788	1788	0
202	20240627	173800	210565759	1788	1788	1788	1788	0
203	20240627	173700	210565759	1788	1788	1788	1788	0
204	20240627	173600	210565759	1788	1788	1788	1788	0
205	20240627	173500	210565759	1788	1788	1788	1788	0
206	20240627	173400	210565759	1788	1788	1788	1788	0
207	20240627	173300	210565759	1788	1788	1788	1788	0
208	20240627	173200	210565759	1788	1788	1788	1788	0
209	20240627	173100	210565759	1788	1788	1788	1788	0
210	20240627	173000	210565759	1788	1788	1788	1788	0
211	20240627	172900	210565759	1788	1788	1788	1788	0
212	20240627	172800	210565759	1788	1788	1788	1788	8472
213	20240627	172700	210565759	1788	1788	1788	1788	0
214	20240627	172600	210565759	1788	1788	1788	1788	0
215	20240627	172500	210565759	1788	1788	1788	1788	0
216	20240627	172400	210565759	1788	1788	1788	1788	0
217	20240627	172300	210565759	1788	1788	1788	1788	0
218	20240627	172200	210565759	1788	1788	1788	1788	0
219	20240627	172100	210565759	1788	1788	1788	1788	0
220	20240627	172000	210565759	1788	1788	1788	1788	0
221	20240627	171900	210565759	1788	1788	1788	1788	0
222	20240627	171800	210565759	1788	1788	1788	1788	0
223	20240627	171700	210565759	1788	1788	1788	1788	0
224	20240627	171600	210565759	1788	1788	1788	1788	0
225	20240627	171500	210565759	1788	1788	1788	1788	0
226	20240627	171400	210565759	1788	1788	1788	1788	0
227	20240627	171300	210565759	1788	1788	1788	1788	0
228	20240627	171200	210565759	1788	1788	1788	1788	0
229	20240627	171100	210565759	1788	1788	1788	1788	0
230	20240627	171000	210565759	1788	1788	1788	1788	0
231	20240627	170900	210565759	1788	1788	1788	1788	0
232	20240627	170800	210565759	1788	1788	1788	1788	0
233	20240627	170700	210565759	1788	1788	1788	1788	0
234	20240627	170600	210565759	1788	1788	1788	1788	0
235	20240627	170500	210565759	1788	1788	1788	1788	0
236	20240627	170400	210565759	1788	1788	1788	1788	0
237	20240627	170300	210565759	1788	1788	1788	1788	0
238	20240627	170200	210565759	1788	1788	1788	1788	0
239	20240627	170100	210565759	1788	1788	1788	1788	0
240	20240627	170000	210565759	1788	1788	1788	1788	0
241	20240627	165900	210565759	1788	1788	1788	1788	0
242	20240627	165800	210565759	1788	1788	1788	1788	8472
243	20240627	165700	210565759	1788	1788	1788	1788	0
244	20240627	165600	210565759	1788	1788	1788	1788	0
245	20240627	165500	210565759	1788	1788	1788	1788	0
246	20240627	165400	210565759	1788	1788	1788	1788	0
247	20240627	165300	210565759	1788	1788	1788	1788	0
248	20240627	165200	210565759	1788	1788	1788	1788	0
249	20240627	165100	210565759	1788	1788	1788	1788	0
250	20240627	165000	210565759	1788	1788	1788	1788	0
251	20240627	164900	210565759	1788	1788	1788	1788	0
252	20240627	164800	210565759	1788	1788	1788	1788	0
253	20240627	164700	210565759	1788	1788	1788	1788	0
254	20240627	164600	210565759	1788	1788	1788	1788	0
255	20240627	164500	210565759	1788	1788	1788	1788	0
256	20240627	164400	210565759	1788	1788	1788	1788	0
257	20240627	164300	210565759	1788	1788	1788	1788	0
258	20240627	164200	210565759	1788	1788	1788	1788	0
259	20240627	164100	210565759	1788	1788	1788	1788	0
260	20240627	164000	210565759	1788	1788	1788	1788	0
261	20240627	163900	210565759	1788	1788	1788	1788	0
262	20240627	163800	210565759	1788	1788	1788	1788	0
263	20240627	163700	210565759	1788	1788	1788	1788	0
264	20240627	163600	210565759	1788	1788	1788	1788	0
265	20240627	163500	210565759	1788	1788	1788	1788	0
266	20240627	163400	210565759	1788	1788	1788	1788	0
267	20240627	163300	210565759	1788	1788	1788	1788	0
268	20240627	163200	210565759	1788	1788	1788	1788	0
269	20240627	163100	210565759	1788	1788	1788	1788	0
270	20240627	163000	210565759	1788	1788	1788	1788	0
271	20240627	162900	210565759	1788	1788	1788	1788	0
272	20240627	162800	210565759	1788	1788	1788	1788	8472
273	20240627	162700	210565759	1788	1788	1788	1788	0
274	20240627	162600	210565759	1788	1788	1788	1788	0
275	20240627	162500	210565759	1788	1788	1788	1788	0
276	20240627	162400	210565759	1788	1788	1788	1788	0
277	20240627	162300	210565759	1788	1788	1788	1788	0
278	20240627	162200	210565759	1788	1788	1788	1788	0
279	20240627	162100	210565759	1788	1788	1788	1788	0
280	20240627	162000	210565759	1788	1788	1788	1788	0
281	20240627	161900	210565759	1788	1788	1788	1788	0
282	20240627	161800	210565759	1788	1788	1788	1788	0
283	20240627	161700	210565759	1788	1788	1788	1788	0
284	20240627	161600	210565759	1788	1788	1788	1788	0
285	20240627	161500	210565759	1788	1788	1788	1788	0
286	20240627	161400	210565759	1788	1788	1788	1788	0
287	20240627	161300	210565759	1788	1788	1788	1788	0
288	20240627	161200	210565759	1788	1788	1788	1788	0
289	20240627	161100	210565759	1788	1788	1788	1788	0
290	20240627	161000	210565759	1788	1788	1788	1788	0
291	20240627	160900	210565759	1788	1788	1788	1788	0
292	20240627	160800	210565759	1788	1788	1788	1788	0
293	20240627	160700	210565759	1788	1788	1788	1788	0
294	20240627	160600	210565759	1788	1788	1788	1788	0
295	20240627	160500	210565759	1788	1788	1788	1788	0
296	20240627	160400	210565759	1788	1788	1788	1788	0
297	20240627	160300	210565759	1788	1788	1788	1788	0
298	20240627	160200	210565759	1788	1788	1788	1788	0
299	20240627	160100	210565759	1788	1788	1788	1788	0
300	20240627	160000	210565759	1788	1788	1788	1788	0
301	20240627	155900	210565759	1788	1788	1788	1788	0
302	20240627	155800	210565759	1788	1788	1788	1788	8472
303	20240627	155700	210565759	1788	1788	1788	1788	0
304	20240627	155600	210565759	1788	1788	1788	1788	0
305	20240627	155500	210565759	1788	1788	1788	1788	0
306	20240627	155400	210565759	1788	1788	1788	1788	0
307	20240627	155300	210565759	1788	1788	1788	1788	0
308	20240627	155200	210565759	1788	1788	1788	1788	0
309	20240627	155100	210565759	1788	1788	1788	1788	0
310	20240627	155000	210565759	1788	1788	1788	1788	0
311	20240627	154900	210565759	1788	1788	1788	1788	0
312	20240627	154800	210565759	1788	1788	1788	1788	0
313	20240627	154700	210565759	1788	1788	1788	1788	0
314	20240627	154600	210565759	1788	1788	1788	1788	0
315	20240627	154500	210565759	1788	1788	1788	1788	0
316	20240627	154400	210565759	1788	1788	1788	1788	0
317	20240627	154300	210565759	1788	1788	1788	1788	0
318	20240627	154200	210565759	1788	1788	1788	1788	0
319	20240627	154100	210565759	1788	1788	1788	1788	0
320	20240627	154000	210565759	1788	1788	1788	1788	0
321	20240627	153900	210565759	1788	1788	1788	1788	0
322	20240627	153800	210565759	1788	1788	1788	1788	0
323	20240627	153700	210565759	1788	1788	1788	1788	0
324	20240627	153600	210565759	1788	1788	1788	1788	0
325	20240627	153500	210565759	1788	1788	1788	1788	0
326	20240627	153400	210565759	1788	1788	1788	1788	0
327	20240627	153300	210565759	1788	1788	1788	1788	0
328	20240627	153200	210565759	1788	1788	1788	1788	0
329	20240627	153100	210565759	1788	1788	1788	1788	0
330	20240627	153000	210565759	1788	1788	1788	1788	8472
331	20240627	152900	195417823	1798	1798	1798	1798	0
332	20240627	152800	195417823	1798	1798	1798	1798	0
333	20240627	152700	195417823	1798	1798	1798	1798	0
334	20240627	152600	195417823	1798	1798	1798	1798	0
335	20240627	152500	195417823	1798	1798	1798	1798	0
336	20240627	152400	195417823	1798	1798	1798	1798	0
337	20240627	152300	195417823	1798	1798	1798	1798	0
338	20240627	152200	195417823	1798	1798	1798	1798	0
339	20240627	152100	195417823	1798	1798	1798	1798	0
340	20240627	152000	195417823	1798	1798	1798	1798	0
341	20240627	151900	195417823	1798	1800	1800	1791	2232
342	20240627	151800	191406349	1800	1802	1802	1790	1757
343	20240627	151700	188252433	1808	1809	1810	1800	1766
344	20240627	151600	185066934	1810	1801	1810	1796	714
345	20240627	151500	183779873	1801	1797	1801	1782	251
346	20240627	151400	183331048	1797	1795	1797	1795	166
347	20240627	151300	183033075	1795	1792	1795	1771	1041
348	20240627	151200	181188419	1792	1772	1795	1765	7255
349	20240627	151100	168335477	1772	1773	1773	1770	513
350	20240627	151000	167427136	1770	1773	1780	1770	5004
351	20240627	150900	158558871	1772	1789	1789	1772	3898
352	20240627	150800	151610205	1785	1800	1801	1785	4000
353	20240627	150700	144457207	1800	1817	1817	1800	6021
354	20240627	150600	133581988	1834	1836	1836	1816	1104
355	20240627	150500	131573086	1815	1822	1822	1815	5000
356	20240627	150400	122485028	1821	1840	1840	1821	2845
357	20240627	150300	117293380	1840	1847	1847	1836	82
358	20240627	150200	117142270	1840	1858	1858	1840	3315
359	20240627	150100	111025199	1858	1858	1858	1858	1
360	20240627	150000	111023341	1863	1857	1864	1849	2059
361	20240627	145900	107213246	1850	1865	1865	1850	8066
362	20240627	145800	92251813	1865	1868	1868	1863	1446
363	20240627	145700	89554761	1877	1877	1877	1877	0
364	20240627	145600	89554761	1877	1877	1877	1877	0
365	20240627	145500	89554761	1877	1877	1877	1877	0
366	20240627	145400	89554761	1877	1877	1877	1877	1
367	20240627	145300	89552884	1872	1872	1872	1872	0
368	20240627	145200	89552884	1872	1872	1872	1872	1
369	20240627	145100	89551012	1877	1877	1877	1877	1
370	20240627	145000	89549135	1877	1877	1877	1877	0
371	20240627	144900	89549135	1877	1877	1877	1877	0
372	20240627	144800	89549135	1877	1877	1877	1877	0
373	20240627	144700	89549135	1877	1877	1877	1877	0
374	20240627	144600	89549135	1877	1877	1877	1877	0
375	20240627	144500	89549135	1877	1870	1877	1870	105
376	20240627	144400	89352753	1877	1867	1877	1866	2623
377	20240627	144300	84457224	1867	1867	1867	1867	0
378	20240627	144200	84457224	1867	1867	1867	1867	0
379	20240627	144100	84457224	1867	1867	1867	1867	0
380	20240627	144000	84457224	1867	1867	1867	1867	0
381	20240627	143900	84457224	1867	1867	1867	1867	0
382	20240627	143800	84457224	1867	1867	1867	1867	0
383	20240627	143700	84457224	1867	1867	1867	1867	10
384	20240627	143600	84438554	1867	1872	1883	1867	1025
385	20240627	143500	82523012	1884	1884	1884	1884	0
386	20240627	143400	82523012	1884	1884	1884	1884	0
387	20240627	143300	82523012	1884	1876	1884	1870	4576
388	20240627	143200	73953190	1875	1875	1875	1875	0
389	20240627	143100	73953190	1875	1875	1875	1875	0
390	20240627	143000	73953190	1875	1875	1875	1875	75
391	20240627	142900	73812565	1883	1883	1883	1883	0
392	20240627	142800	73812565	1883	1883	1883	1883	1
393	20240627	142700	73810682	1875	1875	1875	1875	0
394	20240627	142600	73810682	1875	1875	1875	1875	0
395	20240627	142500	73810682	1875	1875	1875	1875	0
396	20240627	142400	73810682	1875	1875	1875	1875	0
397	20240627	142300	73810682	1875	1875	1875	1875	0
398	20240627	142200	73810682	1875	1875	1875	1875	0
399	20240627	142100	73810682	1875	1875	1875	1875	4000
400	20240627	142000	66310682	1875	1875	1875	1875	0
401	20240627	141900	66310682	1875	1875	1875	1875	0
402	20240627	141800	66310682	1875	1875	1875	1875	0
403	20240627	141700	66310682	1875	1875	1875	1875	312
404	20240627	141600	65725682	1884	1884	1884	1884	0
405	20240627	141500	65725682	1884	1884	1884	1884	0
406	20240627	141400	65725682	1884	1884	1884	1884	0
407	20240627	141300	65725682	1884	1884	1884	1884	0
408	20240627	141200	65725682	1884	1884	1884	1884	0
409	20240627	141100	65725682	1884	1884	1884	1884	0
410	20240627	141000	65725682	1884	1884	1884	1884	0
411	20240627	140900	65725682	1884	1884	1884	1884	0
412	20240627	140800	65725682	1884	1884	1884	1884	0
413	20240627	140700	65725682	1884	1883	1884	1883	1000
414	20240627	140600	63842186	1883	1883	1883	1883	1
415	20240627	140500	63840303	1875	1875	1875	1875	0
416	20240627	140400	63840303	1875	1875	1875	1875	0
417	20240627	140300	63840303	1875	1875	1875	1875	0
418	20240627	140200	63840303	1875	1875	1875	1875	24
419	20240627	140100	63795303	1875	1875	1875	1875	0
420	20240627	140000	63795303	1875	1875	1875	1875	11
421	20240627	135900	63774678	1875	1877	1877	1875	1000
422	20240627	135800	61899608	1884	1884	1884	1884	100
423	20240627	135700	61711208	1884	1884	1884	1884	0
424	20240627	135600	61711208	1884	1878	1884	1878	31
425	20240627	135500	61652984	1884	1884	1884	1884	0
426	20240627	135400	61652984	1884	1884	1884	1884	1
427	20240627	135300	61651100	1878	1884	1884	1878	30
428	20240627	135200	61594700	1884	1884	1884	1884	10
429	20240627	135100	61575860	1875	1875	1875	1875	0
430	20240627	135000	61575860	1875	1875	1875	1875	0
431	20240627	134900	61575860	1875	1875	1875	1875	0
432	20240627	134800	61575860	1875	1875	1875	1875	0
433	20240627	134700	61575860	1875	1875	1875	1875	0
434	20240627	134600	61575860	1875	1875	1875	1875	0
435	20240627	134500	61575860	1875	1875	1875	1875	0
436	20240627	134400	61575860	1875	1875	1875	1875	0
437	20240627	134300	61575860	1875	1875	1875	1875	0
438	20240627	134200	61575860	1875	1875	1875	1875	0
439	20240627	134100	61575860	1875	1875	1875	1875	0
440	20240627	134000	61575860	1875	1875	1875	1875	0
441	20240627	133900	61575860	1875	1875	1875	1875	0
442	20240627	133800	61575860	1875	1875	1875	1875	0
443	20240627	133700	61575860	1875	1876	1876	1875	1417
444	20240627	133600	58918437	1877	1877	1877	1877	583
445	20240627	133500	57824146	1885	1885	1885	1885	0
446	20240627	133400	57824146	1885	1885	1885	1885	0
447	20240627	133300	57824146	1885	1885	1885	1885	0
448	20240627	133200	57824146	1885	1885	1885	1885	0
449	20240627	133100	57824146	1885	1885	1885	1885	0
450	20240627	133000	57824146	1885	1885	1885	1885	0
451	20240627	132900	57824146	1885	1885	1885	1885	0
452	20240627	132800	57824146	1885	1885	1885	1885	0
453	20240627	132700	57824146	1885	1878	1885	1878	280
454	20240627	132600	57297275	1889	1889	1889	1889	0
455	20240627	132500	57297275	1889	1889	1889	1889	0
456	20240627	132400	57297275	1889	1889	1889	1889	0
457	20240627	132300	57297275	1889	1889	1889	1889	0
458	20240627	132200	57297275	1889	1889	1889	1889	0
459	20240627	132100	57297275	1889	1889	1889	1889	0
460	20240627	132000	57297275	1889	1889	1889	1889	0
461	20240627	131900	57297275	1889	1889	1889	1889	0
462	20240627	131800	57297275	1889	1889	1889	1889	0
463	20240627	131700	57297275	1889	1889	1889	1889	0
464	20240627	131600	57297275	1889	1889	1889	1889	0
465	20240627	131500	57297275	1889	1889	1889	1889	0
466	20240627	131400	57297275	1889	1889	1889	1889	0
467	20240627	131300	57297275	1889	1889	1889	1889	0
468	20240627	131200	57297275	1889	1889	1889	1889	0
469	20240627	131100	57297275	1889	1889	1889	1889	1
470	20240627	131000	57295386	1877	1877	1877	1877	0
471	20240627	130900	57295386	1877	1877	1877	1877	0
472	20240627	130800	57295386	1877	1877	1877	1877	0
473	20240627	130700	57295386	1877	1877	1877	1877	0
474	20240627	130600	57295386	1877	1877	1877	1877	0
475	20240627	130500	57295386	1877	1877	1877	1877	0
476	20240627	130400	57295386	1877	1877	1877	1877	0
477	20240627	130300	57295386	1877	1877	1877	1877	0
478	20240627	130200	57295386	1877	1877	1877	1877	0
479	20240627	130100	57295386	1877	1877	1877	1877	0
480	20240627	130000	57295386	1877	1877	1877	1877	0
481	20240627	125900	57295386	1877	1877	1877	1877	0
482	20240627	125800	57295386	1877	1877	1877	1877	24
483	20240627	125700	57250338	1880	1880	1880	1880	1
484	20240627	125600	57248458	1877	1877	1877	1877	0
485	20240627	125500	57248458	1877	1877	1877	1877	0
486	20240627	125400	57248458	1877	1877	1877	1877	0
487	20240627	125300	57248458	1877	1877	1877	1877	0
488	20240627	125200	57248458	1877	1877	1877	1877	0
489	20240627	125100	57248458	1877	1877	1877	1877	0
490	20240627	125000	57248458	1877	1877	1877	1877	0
491	20240627	124900	57248458	1877	1877	1877	1877	10
492	20240627	124800	57229688	1877	1877	1877	1877	0
493	20240627	124700	57229688	1877	1877	1877	1877	3
494	20240627	124600	57224057	1877	1877	1877	1877	39
495	20240627	124500	57150854	1878	1878	1878	1878	348
496	20240627	124400	56497310	1880	1880	1880	1880	0
497	20240627	124300	56497310	1880	1880	1880	1880	0
498	20240627	124200	56497310	1880	1880	1880	1879	221
499	20240627	124100	56081950	1880	1880	1880	1880	0
500	20240627	124000	56081950	1880	1880	1880	1880	0
501	20240627	123900	56081950	1880	1880	1880	1880	9
502	20240627	123800	56065030	1880	1880	1880	1880	0
503	20240627	123700	56065030	1880	1880	1880	1880	4
504	20240627	123600	56057510	1880	1880	1880	1880	1
505	20240627	123500	56055630	1879	1879	1879	1879	0
506	20240627	123400	56055630	1879	1879	1879	1879	0
507	20240627	123300	56055630	1879	1879	1879	1879	0
508	20240627	123200	56055630	1879	1879	1879	1879	0
509	20240627	123100	56055630	1879	1880	1880	1879	3293
510	20240627	123000	49865902	1880	1880	1880	1880	0
511	20240627	122900	49865902	1880	1880	1880	1880	0
512	20240627	122800	49865902	1880	1880	1880	1880	0
513	20240627	122700	49865902	1880	1880	1880	1880	0
514	20240627	122600	49865902	1880	1880	1880	1880	0
515	20240627	122500	49865902	1880	1880	1880	1880	0
516	20240627	122400	49865902	1880	1880	1880	1880	0
517	20240627	122300	49865902	1880	1880	1880	1880	0
518	20240627	122200	49865902	1880	1880	1880	1880	0
519	20240627	122100	49865902	1880	1880	1880	1880	35
520	20240627	122000	49800102	1880	1880	1880	1880	0
521	20240627	121900	49800102	1880	1880	1880	1880	0
522	20240627	121800	49800102	1880	1880	1880	1880	0
523	20240627	121700	49800102	1880	1880	1880	1880	53
524	20240627	121600	49700462	1880	1880	1880	1880	0
525	20240627	121500	49700462	1880	1880	1880	1880	0
526	20240627	121400	49700462	1880	1880	1880	1880	50
527	20240627	121300	49606462	1892	1892	1892	1892	1
528	20240627	121200	49604570	1880	1880	1880	1880	550
529	20240627	121100	48570570	1879	1879	1879	1879	0
530	20240627	121000	48570570	1879	1879	1879	1879	0
531	20240627	120900	48570570	1879	1879	1879	1879	0
532	20240627	120800	48570570	1879	1879	1879	1879	0
533	20240627	120700	48570570	1879	1879	1879	1879	0
534	20240627	120600	48570570	1879	1879	1879	1879	0
535	20240627	120500	48570570	1879	1879	1879	1879	0
536	20240627	120400	48570570	1879	1879	1879	1879	0
537	20240627	120300	48570570	1879	1879	1879	1879	0
538	20240627	120200	48570570	1879	1879	1879	1879	0
539	20240627	120100	48570570	1879	1879	1879	1879	0
540	20240627	120000	48570570	1879	1879	1879	1879	0
541	20240627	115900	48570570	1879	1879	1879	1879	0
542	20240627	115800	48570570	1879	1879	1879	1879	0
543	20240627	115700	48570570	1879	1879	1879	1879	0
544	20240627	115600	48570570	1879	1879	1879	1879	0
545	20240627	115500	48570570	1879	1879	1879	1879	0
546	20240627	115400	48570570	1879	1879	1879	1879	0
547	20240627	115300	48570570	1879	1879	1879	1879	0
548	20240627	115200	48570570	1879	1879	1879	1879	0
549	20240627	115100	48570570	1879	1879	1879	1879	0
550	20240627	115000	48570570	1879	1879	1879	1879	0
551	20240627	114900	48570570	1879	1879	1879	1879	0
552	20240627	114800	48570570	1879	1879	1879	1879	0
553	20240627	114700	48570570	1879	1879	1879	1879	0
554	20240627	114600	48570570	1879	1879	1879	1879	0
555	20240627	114500	48570570	1879	1879	1879	1879	0
556	20240627	114400	48570570	1879	1879	1879	1879	0
557	20240627	114300	48570570	1879	1879	1879	1879	0
558	20240627	114200	48570570	1879	1879	1879	1879	0
559	20240627	114100	48570570	1879	1879	1879	1879	0
560	20240627	114000	48570570	1879	1882	1882	1879	1546
561	20240627	113900	45664740	1898	1898	1898	1898	0
562	20240627	113800	45664740	1898	1898	1898	1898	0
563	20240627	113700	45664740	1898	1898	1898	1898	10
564	20240627	113600	45645760	1898	1898	1898	1898	1
565	20240627	113500	45643862	1900	1900	1900	1900	0
566	20240627	113400	45643862	1900	1900	1900	1900	0
567	20240627	113300	45643862	1900	1900	1900	1900	0
568	20240627	113200	45643862	1900	1900	1900	1900	100
569	20240627	113100	45453862	1900	1899	1900	1899	63
570	20240627	113000	45334182	1900	1896	1900	1896	500
571	20240627	112900	44385074	1898	1897	1898	1897	36
572	20240627	112800	44316758	1898	1898	1898	1898	0
573	20240627	112700	44316758	1898	1898	1898	1898	1
574	20240627	112600	44314860	1882	1882	1882	1882	0
575	20240627	112500	44314860	1882	1882	1882	1882	231
576	20240627	112400	43880118	1881	1881	1881	1881	0
577	20240627	112300	43880118	1881	1881	1881	1881	0
578	20240627	112200	43880118	1881	1881	1881	1881	0
579	20240627	112100	43880118	1881	1881	1881	1881	0
580	20240627	112000	43880118	1881	1882	1882	1881	83
581	20240627	111900	43723932	1899	1899	1899	1899	0
582	20240627	111800	43723932	1899	1899	1899	1899	0
583	20240627	111700	43723932	1899	1899	1899	1899	0
584	20240627	111600	43723932	1899	1899	1899	1899	0
585	20240627	111500	43723932	1899	1899	1899	1899	10
586	20240627	111400	43704942	1900	1900	1900	1900	0
587	20240627	111300	43704942	1900	1900	1900	1900	0
588	20240627	111200	43704942	1900	1899	1900	1882	54
589	20240627	111100	43602688	1901	1901	1901	1901	0
590	20240627	111000	43602688	1901	1901	1901	1901	0
591	20240627	110900	43602688	1901	1901	1901	1901	0
592	20240627	110800	43602688	1901	1901	1901	1901	200
593	20240627	110700	43222488	1900	1898	1900	1898	3354
594	20240627	110600	36850370	1898	1898	1898	1898	0
595	20240627	110500	36850370	1898	1898	1898	1898	0
596	20240627	110400	36850370	1898	1898	1898	1898	0
597	20240627	110300	36850370	1898	1898	1898	1898	0
598	20240627	110200	36850370	1898	1898	1898	1898	0
599	20240627	110100	36850370	1898	1898	1898	1898	0
600	20240627	110000	36850370	1898	1898	1898	1898	0
601	20240627	105900	36850370	1898	1898	1898	1898	0
602	20240627	105800	36850370	1898	1898	1898	1898	0
603	20240627	105700	36850370	1898	1898	1898	1898	0
604	20240627	105600	36850370	1898	1898	1898	1898	0
605	20240627	105500	36850370	1898	1898	1898	1898	0
606	20240627	105400	36850370	1898	1898	1898	1898	0
607	20240627	105300	36850370	1898	1898	1898	1898	0
608	20240627	105200	36850370	1898	1897	1898	1890	25
609	20240627	105100	36802970	1898	1898	1898	1898	1
610	20240627	105000	36801072	1898	1897	1898	1897	14
611	20240627	104900	36774510	1898	1898	1898	1898	0
612	20240627	104800	36774510	1898	1898	1898	1898	0
613	20240627	104700	36774510	1898	1898	1898	1898	4
614	20240627	104600	36766918	1880	1880	1880	1880	32
615	20240627	104500	36706758	1898	1898	1898	1898	1
616	20240627	104400	36704860	1898	1898	1898	1898	1
617	20240627	104300	36702962	1898	1898	1898	1898	1
618	20240627	104200	36701064	1898	1889	1898	1889	80
619	20240627	104100	36549935	1880	1880	1880	1880	0
620	20240627	104000	36549935	1880	1881	1881	1880	6048
621	20240627	103900	25176682	1881	1882	1882	1881	300
622	20240627	103800	24612329	1891	1891	1891	1891	0
623	20240627	103700	24612329	1891	1891	1891	1891	0
624	20240627	103600	24612329	1891	1891	1891	1891	0
625	20240627	103500	24612329	1891	1891	1891	1891	80
626	20240627	103400	24461049	1891	1891	1891	1891	0
627	20240627	103300	24461049	1891	1891	1891	1891	0
628	20240627	103200	24461049	1891	1891	1891	1891	1
629	20240627	103100	24459158	1882	1882	1882	1882	0
630	20240627	103000	24459158	1882	1882	1882	1882	0
631	20240627	102900	24459158	1882	1882	1882	1882	0
632	20240627	102800	24459158	1882	1885	1887	1882	1636
633	20240627	102700	21374892	1885	1888	1888	1885	298
634	20240627	102600	20813070	1888	1888	1888	1888	0
635	20240627	102500	20813070	1888	1888	1888	1888	0
636	20240627	102400	20813070	1888	1888	1888	1888	0
637	20240627	102300	20813070	1888	1888	1888	1888	0
638	20240627	102200	20813070	1888	1888	1888	1888	32
639	20240627	102100	20752654	1890	1890	1890	1890	0
640	20240627	102000	20752654	1890	1890	1890	1890	0
641	20240627	101900	20752654	1890	1890	1890	1890	2
642	20240627	101800	20748874	1890	1898	1898	1890	106
643	20240627	101700	20547708	1898	1883	1898	1883	2
644	20240627	101600	20543927	1882	1882	1882	1882	0
645	20240627	101500	20543927	1882	1882	1882	1882	0
646	20240627	101400	20543927	1882	1882	1882	1882	0
647	20240627	101300	20543927	1882	1883	1883	1882	376
648	20240627	101200	19836195	1883	1883	1883	1883	0
649	20240627	101100	19836195	1883	1883	1883	1883	0
650	20240627	101000	19836195	1883	1883	1883	1883	0
651	20240627	100900	19836195	1883	1884	1884	1883	109
652	20240627	100800	19630848	1899	1899	1899	1899	0
653	20240627	100700	19630848	1899	1899	1899	1899	0
654	20240627	100600	19630848	1899	1899	1899	1899	0
655	20240627	100500	19630848	1899	1899	1899	1899	0
656	20240627	100400	19630848	1899	1899	1899	1899	25
657	20240627	100300	19583373	1899	1899	1899	1899	5
658	20240627	100200	19573878	1899	1899	1899	1899	0
659	20240627	100100	19573878	1899	1899	1899	1899	1
660	20240627	100000	19571979	1883	1883	1883	1883	2
661	20240627	095900	19568213	1883	1883	1883	1883	0
662	20240627	095800	19568213	1883	1883	1883	1883	0
663	20240627	095700	19568213	1883	1883	1883	1883	0
664	20240627	095600	19568213	1883	1883	1883	1883	0
665	20240627	095500	19568213	1883	1886	1886	1883	772
666	20240627	095400	18113446	1899	1899	1899	1899	1
667	20240627	095300	18111547	1886	1886	1886	1886	0
668	20240627	095200	18111547	1886	1886	1886	1886	0
669	20240627	095100	18111547	1886	1886	1886	1886	52
670	20240627	095000	18013475	1885	1885	1885	1885	0
671	20240627	094900	18013475	1885	1885	1885	1885	0
672	20240627	094800	18013475	1885	1885	1885	1885	0
673	20240627	094700	18013475	1885	1885	1885	1885	0
674	20240627	094600	18013475	1885	1885	1885	1885	0
675	20240627	094500	18013475	1885	1885	1885	1885	8
676	20240627	094400	17998395	1886	1886	1886	1886	5
677	20240627	094300	17988965	1899	1899	1899	1899	0
678	20240627	094200	17988965	1899	1899	1899	1899	10
679	20240627	094100	17969975	1901	1901	1901	1901	0
680	20240627	094000	17969975	1901	1901	1901	1901	0
681	20240627	093900	17969975	1901	1901	1901	1901	0
682	20240627	093800	17969975	1901	1901	1901	1901	0
683	20240627	093700	17969975	1901	1901	1901	1901	0
684	20240627	093600	17969975	1901	1901	1901	1901	0
685	20240627	093500	17969975	1901	1901	1901	1901	0
686	20240627	093400	17969975	1901	1900	1901	1900	50
687	20240627	093300	17874944	1901	1901	1901	1901	0
688	20240627	093200	17874944	1901	1901	1901	1901	0
689	20240627	093100	17874944	1901	1900	1901	1900	700
690	20240627	093000	16544744	1901	1901	1901	1901	0
691	20240627	092900	16544744	1901	1901	1901	1901	2
692	20240627	092800	16540942	1902	1902	1902	1902	0
693	20240627	092700	16540942	1902	1902	1902	1902	0
694	20240627	092600	16540942	1902	1900	1902	1900	100
695	20240627	092500	16350870	1903	1903	1903	1903	1
696	20240627	092400	16348967	1880	1880	1880	1880	200
697	20240627	092300	15972967	1880	1880	1880	1880	141
698	20240627	092200	15707887	1880	1880	1880	1880	0
699	20240627	092100	15707887	1880	1880	1880	1880	5
700	20240627	092000	15698487	1882	1882	1882	1882	1
701	20240627	091900	15696605	1882	1882	1882	1882	0
702	20240627	091800	15696605	1882	1882	1882	1882	27
703	20240627	091700	15645791	1884	1883	1884	1883	1099
704	20240627	091600	13575575	1884	1884	1884	1884	0
705	20240627	091500	13575575	1884	1883	1884	1883	3
706	20240627	091400	13569924	1884	1885	1885	1880	59
707	20240627	091300	13458780	1885	1885	1885	1885	0
708	20240627	091200	13458780	1885	1890	1904	1880	6781
709	20240627	091100	675605	1904	1904	1904	1904	2
710	20240627	091000	671797	1890	1890	1890	1890	8
711	20240627	090900	656677	1908	1908	1908	1908	0
712	20240627	090800	656677	1908	1908	1908	1908	2
713	20240627	090700	652861	1907	1906	1907	1906	200
714	20240627	090600	271521	1907	1907	1907	1907	0
715	20240627	090500	271521	1907	1907	1907	1907	1
716	20240627	090400	269614	1909	1909	1909	1909	0
717	20240627	090300	269614	1909	1909	1909	1909	0
718	20240627	090200	269614	1909	1909	1909	1909	7
719	20240627	090100	256251	1909	1909	1909	1909	0
720	20240627	090000	256251	1909	1898	1909	1898	135