KissMeData/331380/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	211700	60380250	1926	1926	1926	1926	910
3	20240627	211600	60380250	1926	1926	1926	1926	0
4	20240627	211500	60380250	1926	1926	1926	1926	0
5	20240627	211400	60380250	1926	1926	1926	1926	0
6	20240627	211300	60380250	1926	1926	1926	1926	0
7	20240627	211200	60380250	1926	1926	1926	1926	0
8	20240627	211100	60380250	1926	1926	1926	1926	0
9	20240627	211000	60380250	1926	1926	1926	1926	0
10	20240627	210900	60380250	1926	1926	1926	1926	0
11	20240627	210800	60380250	1926	1926	1926	1926	0
12	20240627	210700	60380250	1926	1926	1926	1926	0
13	20240627	210600	60380250	1926	1926	1926	1926	0
14	20240627	210500	60380250	1926	1926	1926	1926	0
15	20240627	210400	60380250	1926	1926	1926	1926	0
16	20240627	210300	60380250	1926	1926	1926	1926	0
17	20240627	210200	60380250	1926	1926	1926	1926	0
18	20240627	210100	60380250	1926	1926	1926	1926	0
19	20240627	210000	60380250	1926	1926	1926	1926	0
20	20240627	205900	60380250	1926	1926	1926	1926	0
21	20240627	205800	60380250	1926	1926	1926	1926	0
22	20240627	205700	60380250	1926	1926	1926	1926	0
23	20240627	205600	60380250	1926	1926	1926	1926	0
24	20240627	205500	60380250	1926	1926	1926	1926	0
25	20240627	205400	60380250	1926	1926	1926	1926	0
26	20240627	205300	60380250	1926	1926	1926	1926	0
27	20240627	205200	60380250	1926	1926	1926	1926	0
28	20240627	205100	60380250	1926	1926	1926	1926	0
29	20240627	205000	60380250	1926	1926	1926	1926	0
30	20240627	204900	60380250	1926	1926	1926	1926	0
31	20240627	204800	60380250	1926	1926	1926	1926	0
32	20240627	204700	60380250	1926	1926	1926	1926	910
33	20240627	204600	60380250	1926	1926	1926	1926	0
34	20240627	204500	60380250	1926	1926	1926	1926	0
35	20240627	204400	60380250	1926	1926	1926	1926	0
36	20240627	204300	60380250	1926	1926	1926	1926	0
37	20240627	204200	60380250	1926	1926	1926	1926	0
38	20240627	204100	60380250	1926	1926	1926	1926	0
39	20240627	204000	60380250	1926	1926	1926	1926	0
40	20240627	203900	60380250	1926	1926	1926	1926	0
41	20240627	203800	60380250	1926	1926	1926	1926	0
42	20240627	203700	60380250	1926	1926	1926	1926	0
43	20240627	203600	60380250	1926	1926	1926	1926	0
44	20240627	203500	60380250	1926	1926	1926	1926	0
45	20240627	203400	60380250	1926	1926	1926	1926	0
46	20240627	203300	60380250	1926	1926	1926	1926	0
47	20240627	203200	60380250	1926	1926	1926	1926	0
48	20240627	203100	60380250	1926	1926	1926	1926	0
49	20240627	203000	60380250	1926	1926	1926	1926	0
50	20240627	202900	60380250	1926	1926	1926	1926	0
51	20240627	202800	60380250	1926	1926	1926	1926	0
52	20240627	202700	60380250	1926	1926	1926	1926	0
53	20240627	202600	60380250	1926	1926	1926	1926	0
54	20240627	202500	60380250	1926	1926	1926	1926	0
55	20240627	202400	60380250	1926	1926	1926	1926	0
56	20240627	202300	60380250	1926	1926	1926	1926	0
57	20240627	202200	60380250	1926	1926	1926	1926	0
58	20240627	202100	60380250	1926	1926	1926	1926	0
59	20240627	202000	60380250	1926	1926	1926	1926	0
60	20240627	201900	60380250	1926	1926	1926	1926	0
61	20240627	201800	60380250	1926	1926	1926	1926	0
62	20240627	201700	60380250	1926	1926	1926	1926	910
63	20240627	201600	60380250	1926	1926	1926	1926	0
64	20240627	201500	60380250	1926	1926	1926	1926	0
65	20240627	201400	60380250	1926	1926	1926	1926	0
66	20240627	201300	60380250	1926	1926	1926	1926	0
67	20240627	201200	60380250	1926	1926	1926	1926	0
68	20240627	201100	60380250	1926	1926	1926	1926	0
69	20240627	201000	60380250	1926	1926	1926	1926	0
70	20240627	200900	60380250	1926	1926	1926	1926	0
71	20240627	200800	60380250	1926	1926	1926	1926	0
72	20240627	200700	60380250	1926	1926	1926	1926	0
73	20240627	200600	60380250	1926	1926	1926	1926	0
74	20240627	200500	60380250	1926	1926	1926	1926	0
75	20240627	200400	60380250	1926	1926	1926	1926	0
76	20240627	200300	60380250	1926	1926	1926	1926	0
77	20240627	200200	60380250	1926	1926	1926	1926	0
78	20240627	200100	60380250	1926	1926	1926	1926	0
79	20240627	200000	60380250	1926	1926	1926	1926	0
80	20240627	195900	60380250	1926	1926	1926	1926	0
81	20240627	195800	60380250	1926	1926	1926	1926	0
82	20240627	195700	60380250	1926	1926	1926	1926	0
83	20240627	195600	60380250	1926	1926	1926	1926	0
84	20240627	195500	60380250	1926	1926	1926	1926	0
85	20240627	195400	60380250	1926	1926	1926	1926	0
86	20240627	195300	60380250	1926	1926	1926	1926	0
87	20240627	195200	60380250	1926	1926	1926	1926	0
88	20240627	195100	60380250	1926	1926	1926	1926	0
89	20240627	195000	60380250	1926	1926	1926	1926	0
90	20240627	194900	60380250	1926	1926	1926	1926	0
91	20240627	194800	60380250	1926	1926	1926	1926	0
92	20240627	194700	60380250	1926	1926	1926	1926	910
93	20240627	194600	60380250	1926	1926	1926	1926	0
94	20240627	194500	60380250	1926	1926	1926	1926	0
95	20240627	194400	60380250	1926	1926	1926	1926	0
96	20240627	194300	60380250	1926	1926	1926	1926	0
97	20240627	194200	60380250	1926	1926	1926	1926	0
98	20240627	194100	60380250	1926	1926	1926	1926	0
99	20240627	194000	60380250	1926	1926	1926	1926	0
100	20240627	193900	60380250	1926	1926	1926	1926	0
101	20240627	193800	60380250	1926	1926	1926	1926	0
102	20240627	193700	60380250	1926	1926	1926	1926	0
103	20240627	193600	60380250	1926	1926	1926	1926	0
104	20240627	193500	60380250	1926	1926	1926	1926	0
105	20240627	193400	60380250	1926	1926	1926	1926	0
106	20240627	193300	60380250	1926	1926	1926	1926	0
107	20240627	193200	60380250	1926	1926	1926	1926	0
108	20240627	193100	60380250	1926	1926	1926	1926	0
109	20240627	193000	60380250	1926	1926	1926	1926	0
110	20240627	192900	60380250	1926	1926	1926	1926	0
111	20240627	192800	60380250	1926	1926	1926	1926	0
112	20240627	192700	60380250	1926	1926	1926	1926	0
113	20240627	192600	60380250	1926	1926	1926	1926	0
114	20240627	192500	60380250	1926	1926	1926	1926	0
115	20240627	192400	60380250	1926	1926	1926	1926	0
116	20240627	192300	60380250	1926	1926	1926	1926	0
117	20240627	192200	60380250	1926	1926	1926	1926	0
118	20240627	192100	60380250	1926	1926	1926	1926	0
119	20240627	192000	60380250	1926	1926	1926	1926	0
120	20240627	191900	60380250	1926	1926	1926	1926	0
121	20240627	191800	60380250	1926	1926	1926	1926	0
122	20240627	191700	60380250	1926	1926	1926	1926	910
123	20240627	191600	60380250	1926	1926	1926	1926	0
124	20240627	191500	60380250	1926	1926	1926	1926	0
125	20240627	191400	60380250	1926	1926	1926	1926	0
126	20240627	191300	60380250	1926	1926	1926	1926	0
127	20240627	191200	60380250	1926	1926	1926	1926	0
128	20240627	191100	60380250	1926	1926	1926	1926	0
129	20240627	191000	60380250	1926	1926	1926	1926	0
130	20240627	190900	60380250	1926	1926	1926	1926	0
131	20240627	190800	60380250	1926	1926	1926	1926	0
132	20240627	190700	60380250	1926	1926	1926	1926	0
133	20240627	190600	60380250	1926	1926	1926	1926	0
134	20240627	190500	60380250	1926	1926	1926	1926	0
135	20240627	190400	60380250	1926	1926	1926	1926	0
136	20240627	190300	60380250	1926	1926	1926	1926	0
137	20240627	190200	60380250	1926	1926	1926	1926	0
138	20240627	190100	60380250	1926	1926	1926	1926	0
139	20240627	190000	60380250	1926	1926	1926	1926	0
140	20240627	185900	60380250	1926	1926	1926	1926	0
141	20240627	185800	60380250	1926	1926	1926	1926	0
142	20240627	185700	60380250	1926	1926	1926	1926	0
143	20240627	185600	60380250	1926	1926	1926	1926	0
144	20240627	185500	60380250	1926	1926	1926	1926	0
145	20240627	185400	60380250	1926	1926	1926	1926	0
146	20240627	185300	60380250	1926	1926	1926	1926	0
147	20240627	185200	60380250	1926	1926	1926	1926	0
148	20240627	185100	60380250	1926	1926	1926	1926	0
149	20240627	185000	60380250	1926	1926	1926	1926	0
150	20240627	184900	60380250	1926	1926	1926	1926	0
151	20240627	184800	60380250	1926	1926	1926	1926	0
152	20240627	184700	60380250	1926	1926	1926	1926	910
153	20240627	184600	60380250	1926	1926	1926	1926	0
154	20240627	184500	60380250	1926	1926	1926	1926	0
155	20240627	184400	60380250	1926	1926	1926	1926	0
156	20240627	184300	60380250	1926	1926	1926	1926	0
157	20240627	184200	60380250	1926	1926	1926	1926	0
158	20240627	184100	60380250	1926	1926	1926	1926	0
159	20240627	184000	60380250	1926	1926	1926	1926	0
160	20240627	183900	60380250	1926	1926	1926	1926	0
161	20240627	183800	60380250	1926	1926	1926	1926	0
162	20240627	183700	60380250	1926	1926	1926	1926	0
163	20240627	183600	60380250	1926	1926	1926	1926	0
164	20240627	183500	60380250	1926	1926	1926	1926	0
165	20240627	183400	60380250	1926	1926	1926	1926	0
166	20240627	183300	60380250	1926	1926	1926	1926	0
167	20240627	183200	60380250	1926	1926	1926	1926	0
168	20240627	183100	60380250	1926	1926	1926	1926	0
169	20240627	183000	60380250	1926	1926	1926	1926	0
170	20240627	182900	60380250	1926	1926	1926	1926	0
171	20240627	182800	60380250	1926	1926	1926	1926	0
172	20240627	182700	60380250	1926	1926	1926	1926	0
173	20240627	182600	60380250	1926	1926	1926	1926	0
174	20240627	182500	60380250	1926	1926	1926	1926	0
175	20240627	182400	60380250	1926	1926	1926	1926	0
176	20240627	182300	60380250	1926	1926	1926	1926	0
177	20240627	182200	60380250	1926	1926	1926	1926	0
178	20240627	182100	60380250	1926	1926	1926	1926	0
179	20240627	182000	60380250	1926	1926	1926	1926	0
180	20240627	181900	60380250	1926	1926	1926	1926	0
181	20240627	181800	60380250	1926	1926	1926	1926	0
182	20240627	181700	60380250	1926	1926	1926	1926	910
183	20240627	181600	60380250	1926	1926	1926	1926	0
184	20240627	181500	60380250	1926	1926	1926	1926	0
185	20240627	181400	60380250	1926	1926	1926	1926	0
186	20240627	181300	60380250	1926	1926	1926	1926	0
187	20240627	181200	60380250	1926	1926	1926	1926	0
188	20240627	181100	60380250	1926	1926	1926	1926	0
189	20240627	181000	60380250	1926	1926	1926	1926	0
190	20240627	180900	60380250	1926	1926	1926	1926	0
191	20240627	180800	60380250	1926	1926	1926	1926	0
192	20240627	180700	60380250	1926	1926	1926	1926	0
193	20240627	180600	60380250	1926	1926	1926	1926	0
194	20240627	180500	60380250	1926	1926	1926	1926	0
195	20240627	180400	60380250	1926	1926	1926	1926	0
196	20240627	180300	60380250	1926	1926	1926	1926	0
197	20240627	180200	60380250	1926	1926	1926	1926	0
198	20240627	180100	60380250	1926	1926	1926	1926	0
199	20240627	180000	60380250	1926	1926	1926	1926	0
200	20240627	175900	60380250	1926	1926	1926	1926	0
201	20240627	175800	60380250	1926	1926	1926	1926	0
202	20240627	175700	60380250	1926	1926	1926	1926	0
203	20240627	175600	60380250	1926	1926	1926	1926	0
204	20240627	175500	60380250	1926	1926	1926	1926	0
205	20240627	175400	60380250	1926	1926	1926	1926	0
206	20240627	175300	60380250	1926	1926	1926	1926	0
207	20240627	175200	60380250	1926	1926	1926	1926	0
208	20240627	175100	60380250	1926	1926	1926	1926	0
209	20240627	175000	60380250	1926	1926	1926	1926	0
210	20240627	174900	60380250	1926	1926	1926	1926	0
211	20240627	174800	60380250	1926	1926	1926	1926	0
212	20240627	174700	60380250	1926	1926	1926	1926	910
213	20240627	174600	60380250	1926	1926	1926	1926	0
214	20240627	174500	60380250	1926	1926	1926	1926	0
215	20240627	174400	60380250	1926	1926	1926	1926	0
216	20240627	174300	60380250	1926	1926	1926	1926	0
217	20240627	174200	60380250	1926	1926	1926	1926	0
218	20240627	174100	60380250	1926	1926	1926	1926	0
219	20240627	174000	60380250	1926	1926	1926	1926	0
220	20240627	173900	60380250	1926	1926	1926	1926	0
221	20240627	173800	60380250	1926	1926	1926	1926	0
222	20240627	173700	60380250	1926	1926	1926	1926	0
223	20240627	173600	60380250	1926	1926	1926	1926	0
224	20240627	173500	60380250	1926	1926	1926	1926	0
225	20240627	173400	60380250	1926	1926	1926	1926	0
226	20240627	173300	60380250	1926	1926	1926	1926	0
227	20240627	173200	60380250	1926	1926	1926	1926	0
228	20240627	173100	60380250	1926	1926	1926	1926	0
229	20240627	173000	60380250	1926	1926	1926	1926	0
230	20240627	172900	60380250	1926	1926	1926	1926	0
231	20240627	172800	60380250	1926	1926	1926	1926	0
232	20240627	172700	60380250	1926	1926	1926	1926	0
233	20240627	172600	60380250	1926	1926	1926	1926	0
234	20240627	172500	60380250	1926	1926	1926	1926	0
235	20240627	172400	60380250	1926	1926	1926	1926	0
236	20240627	172300	60380250	1926	1926	1926	1926	0
237	20240627	172200	60380250	1926	1926	1926	1926	0
238	20240627	172100	60380250	1926	1926	1926	1926	0
239	20240627	172000	60380250	1926	1926	1926	1926	0
240	20240627	171900	60380250	1926	1926	1926	1926	0
241	20240627	171800	60380250	1926	1926	1926	1926	0
242	20240627	171700	60380250	1926	1926	1926	1926	910
243	20240627	171600	60380250	1926	1926	1926	1926	0
244	20240627	171500	60380250	1926	1926	1926	1926	0
245	20240627	171400	60380250	1926	1926	1926	1926	0
246	20240627	171300	60380250	1926	1926	1926	1926	0
247	20240627	171200	60380250	1926	1926	1926	1926	0
248	20240627	171100	60380250	1926	1926	1926	1926	0
249	20240627	171000	60380250	1926	1926	1926	1926	0
250	20240627	170900	60380250	1926	1926	1926	1926	0
251	20240627	170800	60380250	1926	1926	1926	1926	0
252	20240627	170700	60380250	1926	1926	1926	1926	0
253	20240627	170600	60380250	1926	1926	1926	1926	0
254	20240627	170500	60380250	1926	1926	1926	1926	0
255	20240627	170400	60380250	1926	1926	1926	1926	0
256	20240627	170300	60380250	1926	1926	1926	1926	0
257	20240627	170200	60380250	1926	1926	1926	1926	0
258	20240627	170100	60380250	1926	1926	1926	1926	0
259	20240627	170000	60380250	1926	1926	1926	1926	0
260	20240627	165900	60380250	1926	1926	1926	1926	0
261	20240627	165800	60380250	1926	1926	1926	1926	0
262	20240627	165700	60380250	1926	1926	1926	1926	0
263	20240627	165600	60380250	1926	1926	1926	1926	0
264	20240627	165500	60380250	1926	1926	1926	1926	0
265	20240627	165400	60380250	1926	1926	1926	1926	0
266	20240627	165300	60380250	1926	1926	1926	1926	0
267	20240627	165200	60380250	1926	1926	1926	1926	0
268	20240627	165100	60380250	1926	1926	1926	1926	0
269	20240627	165000	60380250	1926	1926	1926	1926	0
270	20240627	164900	60380250	1926	1926	1926	1926	0
271	20240627	164800	60380250	1926	1926	1926	1926	0
272	20240627	164700	60380250	1926	1926	1926	1926	910
273	20240627	164600	60380250	1926	1926	1926	1926	0
274	20240627	164500	60380250	1926	1926	1926	1926	0
275	20240627	164400	60380250	1926	1926	1926	1926	0
276	20240627	164300	60380250	1926	1926	1926	1926	0
277	20240627	164200	60380250	1926	1926	1926	1926	0
278	20240627	164100	60380250	1926	1926	1926	1926	0
279	20240627	164000	60380250	1926	1926	1926	1926	0
280	20240627	163900	60380250	1926	1926	1926	1926	0
281	20240627	163800	60380250	1926	1926	1926	1926	0
282	20240627	163700	60380250	1926	1926	1926	1926	0
283	20240627	163600	60380250	1926	1926	1926	1926	0
284	20240627	163500	60380250	1926	1926	1926	1926	0
285	20240627	163400	60380250	1926	1926	1926	1926	0
286	20240627	163300	60380250	1926	1926	1926	1926	0
287	20240627	163200	60380250	1926	1926	1926	1926	0
288	20240627	163100	60380250	1926	1926	1926	1926	0
289	20240627	163000	60380250	1926	1926	1926	1926	0
290	20240627	162900	60380250	1926	1926	1926	1926	0
291	20240627	162800	60380250	1926	1926	1926	1926	0
292	20240627	162700	60380250	1926	1926	1926	1926	0
293	20240627	162600	60380250	1926	1926	1926	1926	0
294	20240627	162500	60380250	1926	1926	1926	1926	0
295	20240627	162400	60380250	1926	1926	1926	1926	0
296	20240627	162300	60380250	1926	1926	1926	1926	0
297	20240627	162200	60380250	1926	1926	1926	1926	0
298	20240627	162100	60380250	1926	1926	1926	1926	0
299	20240627	162000	60380250	1926	1926	1926	1926	0
300	20240627	161900	60380250	1926	1926	1926	1926	0
301	20240627	161800	60380250	1926	1926	1926	1926	0
302	20240627	161700	60380250	1926	1926	1926	1926	910
303	20240627	161600	60380250	1926	1926	1926	1926	0
304	20240627	161500	60380250	1926	1926	1926	1926	0
305	20240627	161400	60380250	1926	1926	1926	1926	0
306	20240627	161300	60380250	1926	1926	1926	1926	0
307	20240627	161200	60380250	1926	1926	1926	1926	0
308	20240627	161100	60380250	1926	1926	1926	1926	0
309	20240627	161000	60380250	1926	1926	1926	1926	0
310	20240627	160900	60380250	1926	1926	1926	1926	0
311	20240627	160800	60380250	1926	1926	1926	1926	0
312	20240627	160700	60380250	1926	1926	1926	1926	0
313	20240627	160600	60380250	1926	1926	1926	1926	0
314	20240627	160500	60380250	1926	1926	1926	1926	0
315	20240627	160400	60380250	1926	1926	1926	1926	0
316	20240627	160300	60380250	1926	1926	1926	1926	0
317	20240627	160200	60380250	1926	1926	1926	1926	0
318	20240627	160100	60380250	1926	1926	1926	1926	0
319	20240627	160000	60380250	1926	1926	1926	1926	0
320	20240627	155900	60380250	1926	1926	1926	1926	0
321	20240627	155800	60380250	1926	1926	1926	1926	0
322	20240627	155700	60380250	1926	1926	1926	1926	0
323	20240627	155600	60380250	1926	1926	1926	1926	0
324	20240627	155500	60380250	1926	1926	1926	1926	0
325	20240627	155400	60380250	1926	1926	1926	1926	0
326	20240627	155300	60380250	1926	1926	1926	1926	0
327	20240627	155200	60380250	1926	1926	1926	1926	0
328	20240627	155100	60380250	1926	1926	1926	1926	0
329	20240627	155000	60380250	1926	1926	1926	1926	0
330	20240627	154900	60380250	1926	1926	1926	1926	0
331	20240627	154800	60380250	1926	1926	1926	1926	0
332	20240627	154700	60380250	1926	1926	1926	1926	910
333	20240627	154600	60380250	1926	1926	1926	1926	0
334	20240627	154500	60380250	1926	1926	1926	1926	0
335	20240627	154400	60380250	1926	1926	1926	1926	0
336	20240627	154300	60380250	1926	1926	1926	1926	0
337	20240627	154200	60380250	1926	1926	1926	1926	0
338	20240627	154100	60380250	1926	1926	1926	1926	0
339	20240627	154000	60380250	1926	1926	1926	1926	0
340	20240627	153900	60380250	1926	1926	1926	1926	0
341	20240627	153800	60380250	1926	1926	1926	1926	0
342	20240627	153700	60380250	1926	1926	1926	1926	0
343	20240627	153600	60380250	1926	1926	1926	1926	0
344	20240627	153500	60380250	1926	1926	1926	1926	0
345	20240627	153400	60380250	1926	1926	1926	1926	0
346	20240627	153300	60380250	1926	1926	1926	1926	0
347	20240627	153200	60380250	1926	1926	1926	1926	0
348	20240627	153100	60380250	1926	1926	1926	1926	0
349	20240627	153000	60380250	1926	1926	1926	1926	910
350	20240627	152900	58627590	1921	1921	1921	1921	0
351	20240627	152800	58627590	1921	1921	1921	1921	0
352	20240627	152700	58627590	1921	1921	1921	1921	0
353	20240627	152600	58627590	1921	1921	1921	1921	0
354	20240627	152500	58627590	1921	1921	1921	1921	0
355	20240627	152400	58627590	1921	1921	1921	1921	0
356	20240627	152300	58627590	1921	1921	1921	1921	0
357	20240627	152200	58627590	1921	1921	1921	1921	0
358	20240627	152100	58627590	1921	1921	1921	1921	0
359	20240627	152000	58627590	1921	1921	1921	1921	0
360	20240627	151900	58627590	1921	1921	1921	1921	0
361	20240627	151800	58627590	1921	1922	1922	1921	300
362	20240627	151700	58051190	1921	1921	1921	1921	0
363	20240627	151600	58051190	1921	1921	1921	1921	5
364	20240627	151500	58041585	1927	1927	1927	1927	0
365	20240627	151400	58041585	1927	1927	1927	1927	0
366	20240627	151300	58041585	1927	1927	1927	1927	0
367	20240627	151200	58041585	1927	1927	1927	1927	0
368	20240627	151100	58041585	1927	1927	1927	1927	0
369	20240627	151000	58041585	1927	1927	1927	1927	0
370	20240627	150900	58041585	1927	1927	1927	1927	0
371	20240627	150800	58041585	1927	1927	1927	1927	0
372	20240627	150700	58041585	1927	1927	1927	1927	2
373	20240627	150600	58037731	1921	1921	1921	1921	835
374	20240627	150500	56433696	1922	1922	1922	1922	0
375	20240627	150400	56433696	1922	1922	1922	1922	0
376	20240627	150300	56433696	1922	1922	1922	1922	9
377	20240627	150200	56416398	1922	1921	1922	1921	156
378	20240627	150100	56116716	1921	1921	1921	1921	104
379	20240627	150000	55916932	1921	1921	1921	1921	0
380	20240627	145900	55916932	1921	1921	1921	1921	0
381	20240627	145800	55916932	1921	1921	1921	1921	0
382	20240627	145700	55916932	1921	1922	1922	1921	50
383	20240627	145600	55820847	1928	1928	1928	1928	0
384	20240627	145500	55820847	1928	1928	1928	1928	50
385	20240627	145400	55724447	1922	1922	1922	1922	0
386	20240627	145300	55724447	1922	1922	1922	1922	0
387	20240627	145200	55724447	1922	1922	1922	1922	0
388	20240627	145100	55724447	1922	1922	1922	1922	0
389	20240627	145000	55724447	1922	1922	1922	1922	0
390	20240627	144900	55724447	1922	1922	1922	1922	2
391	20240627	144800	55720603	1925	1925	1925	1925	0
392	20240627	144700	55720603	1925	1925	1925	1925	0
393	20240627	144600	55720603	1925	1925	1925	1925	0
394	20240627	144500	55720603	1925	1925	1925	1925	0
395	20240627	144400	55720603	1925	1925	1925	1925	0
396	20240627	144300	55720603	1925	1925	1925	1925	0
397	20240627	144200	55720603	1925	1925	1925	1925	0
398	20240627	144100	55720603	1925	1925	1925	1925	0
399	20240627	144000	55720603	1925	1925	1925	1925	0
400	20240627	143900	55720603	1925	1924	1925	1920	1777
401	20240627	143800	52303261	1925	1925	1925	1925	0
402	20240627	143700	52303261	1925	1924	1925	1924	635
403	20240627	143600	51081001	1924	1924	1924	1924	200
404	20240627	143500	50696201	1924	1924	1924	1924	0
405	20240627	143400	50696201	1924	1924	1924	1924	0
406	20240627	143300	50696201	1924	1924	1924	1924	0
407	20240627	143200	50696201	1924	1924	1924	1924	0
408	20240627	143100	50696201	1924	1924	1924	1924	0
409	20240627	143000	50696201	1924	1924	1924	1924	0
410	20240627	142900	50696201	1924	1924	1924	1924	400
411	20240627	142800	49926601	1925	1925	1925	1925	0
412	20240627	142700	49926601	1925	1925	1925	1925	0
413	20240627	142600	49926601	1925	1925	1925	1925	0
414	20240627	142500	49926601	1925	1925	1925	1925	0
415	20240627	142400	49926601	1925	1925	1925	1925	0
416	20240627	142300	49926601	1925	1925	1925	1925	0
417	20240627	142200	49926601	1925	1925	1925	1925	0
418	20240627	142100	49926601	1925	1925	1925	1925	0
419	20240627	142000	49926601	1925	1925	1925	1925	0
420	20240627	141900	49926601	1925	1925	1925	1925	0
421	20240627	141800	49926601	1925	1925	1925	1925	0
422	20240627	141700	49926601	1925	1925	1925	1925	0
423	20240627	141600	49926601	1925	1925	1925	1925	0
424	20240627	141500	49926601	1925	1925	1925	1925	0
425	20240627	141400	49926601	1925	1925	1925	1925	0
426	20240627	141300	49926601	1925	1925	1925	1925	0
427	20240627	141200	49926601	1925	1925	1925	1925	0
428	20240627	141100	49926601	1925	1925	1925	1925	65
429	20240627	141000	49801476	1925	1925	1925	1925	104
430	20240627	140900	49601276	1925	1924	1925	1924	325
431	20240627	140800	48975925	1925	1925	1925	1925	17
432	20240627	140700	48943200	1925	1925	1925	1925	495
433	20240627	140600	47990325	1925	1925	1925	1925	0
434	20240627	140500	47990325	1925	1925	1925	1925	0
435	20240627	140400	47990325	1925	1925	1925	1925	300
436	20240627	140300	47412825	1925	1928	1928	1925	880
437	20240627	140200	45718585	1928	1928	1928	1928	0
438	20240627	140100	45718585	1928	1928	1928	1928	0
439	20240627	140000	45718585	1928	1928	1928	1928	25
440	20240627	135900	45670385	1928	1928	1928	1928	75
441	20240627	135800	45525785	1928	1928	1928	1928	200
442	20240627	135700	45140185	1928	1928	1928	1928	0
443	20240627	135600	45140185	1928	1928	1928	1928	0
444	20240627	135500	45140185	1928	1928	1928	1928	0
445	20240627	135400	45140185	1928	1926	1928	1926	330
446	20240627	135300	44504005	1926	1926	1926	1926	0
447	20240627	135200	44504005	1926	1926	1926	1926	29
448	20240627	135100	44448151	1926	1926	1926	1926	166
449	20240627	135000	44128435	1926	1926	1926	1926	401
450	20240627	134900	43356109	1926	1926	1926	1926	0
451	20240627	134800	43356109	1926	1926	1926	1926	0
452	20240627	134700	43356109	1926	1926	1926	1926	337
453	20240627	134600	42707047	1927	1927	1927	1927	0
454	20240627	134500	42707047	1927	1927	1927	1927	0
455	20240627	134400	42707047	1927	1927	1927	1927	0
456	20240627	134300	42707047	1927	1927	1927	1927	0
457	20240627	134200	42707047	1927	1927	1927	1927	0
458	20240627	134100	42707047	1927	1927	1927	1927	0
459	20240627	134000	42707047	1927	1927	1927	1927	0
460	20240627	133900	42707047	1927	1927	1927	1927	0
461	20240627	133800	42707047	1927	1927	1927	1927	0
462	20240627	133700	42707047	1927	1927	1927	1927	0
463	20240627	133600	42707047	1927	1927	1927	1927	200
464	20240627	133500	42321647	1927	1927	1927	1927	300
465	20240627	133400	41743547	1927	1927	1927	1927	2829
466	20240627	133300	36292064	1927	1927	1927	1927	0
467	20240627	133200	36292064	1927	1927	1927	1927	0
468	20240627	133100	36292064	1927	1927	1927	1927	0
469	20240627	133000	36292064	1927	1927	1927	1927	0
470	20240627	132900	36292064	1927	1927	1927	1927	0
471	20240627	132800	36292064	1927	1927	1927	1927	0
472	20240627	132700	36292064	1927	1927	1927	1927	0
473	20240627	132600	36292064	1927	1927	1927	1927	0
474	20240627	132500	36292064	1927	1927	1927	1927	0
475	20240627	132400	36292064	1927	1927	1927	1927	0
476	20240627	132300	36292064	1927	1927	1927	1927	0
477	20240627	132200	36292064	1927	1928	1928	1927	11
478	20240627	132100	36270857	1927	1927	1927	1927	0
479	20240627	132000	36270857	1927	1927	1927	1927	0
480	20240627	131900	36270857	1927	1927	1927	1927	0
481	20240627	131800	36270857	1927	1927	1927	1927	0
482	20240627	131700	36270857	1927	1927	1927	1927	0
483	20240627	131600	36270857	1927	1927	1927	1927	284
484	20240627	131500	35723589	1927	1927	1927	1927	0
485	20240627	131400	35723589	1927	1927	1927	1927	0
486	20240627	131300	35723589	1927	1927	1927	1927	0
487	20240627	131200	35723589	1927	1927	1927	1927	22
488	20240627	131100	35681195	1927	1927	1927	1927	0
489	20240627	131000	35681195	1927	1927	1927	1927	0
490	20240627	130900	35681195	1927	1927	1927	1927	0
491	20240627	130800	35681195	1927	1927	1927	1927	0
492	20240627	130700	35681195	1927	1927	1927	1927	0
493	20240627	130600	35681195	1927	1927	1927	1927	0
494	20240627	130500	35681195	1927	1927	1927	1927	0
495	20240627	130400	35681195	1927	1927	1927	1927	0
496	20240627	130300	35681195	1927	1927	1927	1927	0
497	20240627	130200	35681195	1927	1927	1927	1927	0
498	20240627	130100	35681195	1927	1927	1927	1927	0
499	20240627	130000	35681195	1927	1927	1927	1927	438
500	20240627	125900	34837169	1927	1927	1927	1927	0
501	20240627	125800	34837169	1927	1927	1927	1927	0
502	20240627	125700	34837169	1927	1927	1927	1927	1
503	20240627	125600	34835242	1930	1930	1930	1930	0
504	20240627	125500	34835242	1930	1930	1930	1930	0
505	20240627	125400	34835242	1930	1930	1930	1930	0
506	20240627	125300	34835242	1930	1928	1930	1928	394
507	20240627	125200	34074826	1926	1926	1926	1926	0
508	20240627	125100	34074826	1926	1926	1926	1926	0
509	20240627	125000	34074826	1926	1926	1926	1926	0
510	20240627	124900	34074826	1926	1926	1926	1926	200
511	20240627	124800	33689626	1926	1926	1926	1926	0
512	20240627	124700	33689626	1926	1926	1926	1926	0
513	20240627	124600	33689626	1926	1926	1926	1926	43
514	20240627	124500	33606808	1926	1926	1926	1926	0
515	20240627	124400	33606808	1926	1926	1926	1926	0
516	20240627	124300	33606808	1926	1926	1926	1926	0
517	20240627	124200	33606808	1926	1926	1926	1926	0
518	20240627	124100	33606808	1926	1926	1926	1926	0
519	20240627	124000	33606808	1926	1926	1926	1926	0
520	20240627	123900	33606808	1926	1927	1927	1926	2130
521	20240627	123800	29504427	1929	1929	1929	1929	0
522	20240627	123700	29504427	1929	1929	1929	1929	0
523	20240627	123600	29504427	1929	1929	1929	1929	0
524	20240627	123500	29504427	1929	1929	1929	1929	0
525	20240627	123400	29504427	1929	1929	1929	1929	0
526	20240627	123300	29504427	1929	1929	1929	1929	0
527	20240627	123200	29504427	1929	1929	1929	1929	0
528	20240627	123100	29504427	1929	1929	1929	1929	0
529	20240627	123000	29504427	1929	1929	1929	1929	0
530	20240627	122900	29504427	1929	1929	1929	1929	0
531	20240627	122800	29504427	1929	1927	1929	1927	109
532	20240627	122700	29294182	1927	1927	1927	1927	0
533	20240627	122600	29294182	1927	1927	1927	1927	0
534	20240627	122500	29294182	1927	1927	1927	1927	0
535	20240627	122400	29294182	1927	1927	1927	1927	2
536	20240627	122300	29290328	1927	1927	1927	1927	0
537	20240627	122200	29290328	1927	1927	1927	1927	0
538	20240627	122100	29290328	1927	1927	1927	1927	0
539	20240627	122000	29290328	1927	1927	1927	1927	0
540	20240627	121900	29290328	1927	1927	1927	1927	0
541	20240627	121800	29290328	1927	1927	1927	1927	0
542	20240627	121700	29290328	1927	1927	1927	1927	0
543	20240627	121600	29290328	1927	1927	1927	1927	0
544	20240627	121500	29290328	1927	1927	1927	1927	0
545	20240627	121400	29290328	1927	1927	1927	1927	0
546	20240627	121300	29290328	1927	1927	1927	1927	0
547	20240627	121200	29290328	1927	1927	1927	1927	0
548	20240627	121100	29290328	1927	1927	1927	1927	0
549	20240627	121000	29290328	1927	1927	1927	1927	0
550	20240627	120900	29290328	1927	1927	1927	1927	0
551	20240627	120800	29290328	1927	1927	1927	1927	0
552	20240627	120700	29290328	1927	1927	1927	1927	0
553	20240627	120600	29290328	1927	1927	1927	1927	0
554	20240627	120500	29290328	1927	1927	1927	1927	0
555	20240627	120400	29290328	1927	1927	1927	1927	200
556	20240627	120300	28904928	1926	1926	1926	1926	0
557	20240627	120200	28904928	1926	1926	1926	1926	218
558	20240627	120100	28485060	1926	1928	1928	1926	3516
559	20240627	120000	21711180	1928	1928	1928	1928	0
560	20240627	115900	21711180	1928	1928	1928	1928	0
561	20240627	115800	21711180	1928	1928	1928	1928	0
562	20240627	115700	21711180	1928	1928	1928	1928	2991
563	20240627	115600	15944532	1929	1929	1929	1929	0
564	20240627	115500	15944532	1929	1929	1929	1929	0
565	20240627	115400	15944532	1929	1929	1929	1929	0
566	20240627	115300	15944532	1929	1929	1929	1929	0
567	20240627	115200	15944532	1929	1929	1929	1929	0
568	20240627	115100	15944532	1929	1929	1929	1929	0
569	20240627	115000	15944532	1929	1929	1929	1929	0
570	20240627	114900	15944532	1929	1929	1929	1929	104
571	20240627	114800	15743916	1929	1929	1929	1929	0
572	20240627	114700	15743916	1929	1929	1929	1929	0
573	20240627	114600	15743916	1929	1929	1929	1929	0
574	20240627	114500	15743916	1929	1929	1929	1929	592
575	20240627	114400	14601948	1929	1929	1929	1929	1277
576	20240627	114300	12138615	1933	1933	1933	1933	0
577	20240627	114200	12138615	1933	1933	1933	1933	1
578	20240627	114100	12136682	1933	1933	1933	1933	0
579	20240627	114000	12136682	1933	1933	1933	1933	0
580	20240627	113900	12136682	1933	1933	1933	1933	0
581	20240627	113800	12136682	1933	1933	1933	1933	0
582	20240627	113700	12136682	1933	1933	1933	1933	0
583	20240627	113600	12136682	1933	1933	1933	1933	0
584	20240627	113500	12136682	1933	1933	1933	1933	0
585	20240627	113400	12136682	1933	1933	1933	1933	250
586	20240627	113300	11653432	1930	1930	1930	1930	0
587	20240627	113200	11653432	1930	1931	1931	1930	2932
588	20240627	113100	5992013	1932	1932	1932	1932	0
589	20240627	113000	5992013	1932	1932	1932	1932	0
590	20240627	112900	5992013	1932	1932	1932	1932	510
591	20240627	112800	5006693	1937	1937	1937	1937	0
592	20240627	112700	5006693	1937	1937	1937	1937	0
593	20240627	112600	5006693	1937	1937	1937	1937	0
594	20240627	112500	5006693	1937	1937	1937	1937	0
595	20240627	112400	5006693	1937	1937	1937	1937	0
596	20240627	112300	5006693	1937	1937	1937	1937	0
597	20240627	112200	5006693	1937	1937	1937	1937	43
598	20240627	112100	4923402	1932	1932	1932	1932	0
599	20240627	112000	4923402	1932	1932	1932	1932	10
600	20240627	111900	4904082	1931	1931	1931	1931	0
601	20240627	111800	4904082	1931	1931	1931	1931	0
602	20240627	111700	4904082	1931	1931	1931	1931	0
603	20240627	111600	4904082	1931	1931	1931	1931	0
604	20240627	111500	4904082	1931	1931	1931	1931	0
605	20240627	111400	4904082	1931	1931	1931	1931	0
606	20240627	111300	4904082	1931	1931	1931	1931	0
607	20240627	111200	4904082	1931	1931	1931	1931	0
608	20240627	111100	4904082	1931	1931	1931	1931	0
609	20240627	111000	4904082	1931	1931	1931	1931	0
610	20240627	110900	4904082	1931	1931	1931	1931	0
611	20240627	110800	4904082	1931	1931	1931	1931	0
612	20240627	110700	4904082	1931	1932	1932	1931	244
613	20240627	110600	4432903	1932	1932	1932	1932	0
614	20240627	110500	4432903	1932	1932	1932	1932	0
615	20240627	110400	4432903	1932	1932	1932	1932	0
616	20240627	110300	4432903	1932	1932	1932	1932	0
617	20240627	110200	4432903	1932	1932	1932	1932	0
618	20240627	110100	4432903	1932	1932	1932	1932	0
619	20240627	110000	4432903	1932	1932	1932	1932	0
620	20240627	105900	4432903	1932	1932	1932	1932	0
621	20240627	105800	4432903	1932	1932	1932	1932	0
622	20240627	105700	4432903	1932	1932	1932	1932	0
623	20240627	105600	4432903	1932	1935	1935	1932	276
624	20240627	105500	3899538	1947	1946	1947	1946	28
625	20240627	105400	3845032	1947	1945	1947	1945	222
626	20240627	105300	3412810	1945	1945	1945	1945	0
627	20240627	105200	3412810	1945	1945	1945	1945	0
628	20240627	105100	3412810	1945	1945	1945	1945	0
629	20240627	105000	3412810	1945	1945	1945	1945	0
630	20240627	104900	3412810	1945	1945	1945	1945	0
631	20240627	104800	3412810	1945	1945	1945	1945	3
632	20240627	104700	3406975	1945	1945	1945	1945	1
633	20240627	104600	3405030	1945	1945	1945	1945	301
634	20240627	104500	2819585	1945	1945	1945	1945	0
635	20240627	104400	2819585	1945	1945	1945	1945	0
636	20240627	104300	2819585	1945	1945	1945	1945	0
637	20240627	104200	2819585	1945	1945	1945	1945	0
638	20240627	104100	2819585	1945	1945	1945	1945	0
639	20240627	104000	2819585	1945	1945	1945	1945	0
640	20240627	103900	2819585	1945	1945	1945	1945	0
641	20240627	103800	2819585	1945	1945	1945	1945	0
642	20240627	103700	2819585	1945	1945	1945	1945	0
643	20240627	103600	2819585	1945	1945	1945	1945	0
644	20240627	103500	2819585	1945	1945	1945	1945	0
645	20240627	103400	2819585	1945	1945	1945	1945	0
646	20240627	103300	2819585	1945	1945	1945	1945	0
647	20240627	103200	2819585	1945	1945	1945	1945	0
648	20240627	103100	2819585	1945	1945	1945	1945	0
649	20240627	103000	2819585	1945	1945	1945	1945	0
650	20240627	102900	2819585	1945	1945	1945	1945	0
651	20240627	102800	2819585	1945	1945	1945	1945	0
652	20240627	102700	2819585	1945	1945	1945	1945	0
653	20240627	102600	2819585	1945	1945	1945	1945	0
654	20240627	102500	2819585	1945	1945	1945	1945	0
655	20240627	102400	2819585	1945	1945	1945	1945	1
656	20240627	102300	2817640	1948	1948	1948	1948	0
657	20240627	102200	2817640	1948	1948	1948	1948	0
658	20240627	102100	2817640	1948	1948	1948	1948	0
659	20240627	102000	2817640	1948	1948	1948	1948	0
660	20240627	101900	2817640	1948	1948	1948	1948	0
661	20240627	101800	2817640	1948	1948	1948	1948	0
662	20240627	101700	2817640	1948	1948	1948	1948	0
663	20240627	101600	2817640	1948	1948	1948	1948	0
664	20240627	101500	2817640	1948	1948	1948	1948	0
665	20240627	101400	2817640	1948	1948	1948	1948	0
666	20240627	101300	2817640	1948	1948	1948	1948	0
667	20240627	101200	2817640	1948	1948	1948	1948	0
668	20240627	101100	2817640	1948	1948	1948	1948	0
669	20240627	101000	2817640	1948	1948	1948	1948	0
670	20240627	100900	2817640	1948	1948	1948	1948	0
671	20240627	100800	2817640	1948	1948	1948	1948	0
672	20240627	100700	2817640	1948	1948	1948	1948	0
673	20240627	100600	2817640	1948	1948	1948	1948	0
674	20240627	100500	2817640	1948	1948	1948	1948	0
675	20240627	100400	2817640	1948	1948	1948	1948	0
676	20240627	100300	2817640	1948	1948	1948	1948	0
677	20240627	100200	2817640	1948	1948	1948	1948	0
678	20240627	100100	2817640	1948	1948	1948	1948	0
679	20240627	100000	2817640	1948	1948	1948	1948	0
680	20240627	095900	2817640	1948	1948	1948	1948	0
681	20240627	095800	2817640	1948	1948	1948	1948	0
682	20240627	095700	2817640	1948	1948	1948	1948	0
683	20240627	095600	2817640	1948	1948	1948	1948	0
684	20240627	095500	2817640	1948	1948	1948	1948	0
685	20240627	095400	2817640	1948	1948	1948	1948	0
686	20240627	095300	2817640	1948	1948	1948	1948	0
687	20240627	095200	2817640	1948	1948	1948	1948	0
688	20240627	095100	2817640	1948	1948	1948	1948	0
689	20240627	095000	2817640	1948	1948	1948	1948	0
690	20240627	094900	2817640	1948	1948	1948	1948	0
691	20240627	094800	2817640	1948	1948	1948	1948	0
692	20240627	094700	2817640	1948	1948	1948	1948	0
693	20240627	094600	2817640	1948	1948	1948	1948	0
694	20240627	094500	2817640	1948	1948	1948	1948	0
695	20240627	094400	2817640	1948	1948	1948	1948	0
696	20240627	094300	2817640	1948	1948	1948	1948	0
697	20240627	094200	2817640	1948	1948	1948	1948	0
698	20240627	094100	2817640	1948	1948	1948	1948	0
699	20240627	094000	2817640	1948	1948	1948	1948	0
700	20240627	093900	2817640	1948	1948	1948	1948	0
701	20240627	093800	2817640	1948	1948	1948	1948	0
702	20240627	093700	2817640	1948	1948	1948	1948	0
703	20240627	093600	2817640	1948	1948	1948	1948	0
704	20240627	093500	2817640	1948	1948	1948	1948	0
705	20240627	093400	2817640	1948	1948	1948	1948	0
706	20240627	093300	2817640	1948	1948	1948	1948	0
707	20240627	093200	2817640	1948	1948	1948	1948	0
708	20240627	093100	2817640	1948	1948	1948	1948	0
709	20240627	093000	2817640	1948	1947	1948	1947	80
710	20240627	092900	2661810	1949	1949	1949	1949	0
711	20240627	092800	2661810	1949	1949	1949	1949	0
712	20240627	092700	2661810	1949	1949	1949	1949	0
713	20240627	092600	2661810	1949	1949	1949	1949	0
714	20240627	092500	2661810	1949	1949	1949	1949	0
715	20240627	092400	2661810	1949	1949	1949	1949	0
716	20240627	092300	2661810	1949	1949	1949	1949	0
717	20240627	092200	2661810	1949	1949	1949	1949	0
718	20240627	092100	2661810	1949	1949	1949	1949	0
719	20240627	092000	2661810	1949	1949	1949	1949	0
720	20240627	091900	2661810	1949	1949	1949	1949	0
721	20240627	091800	2661810	1949	1949	1949	1949	0
722	20240627	091700	2661810	1949	1949	1949	1949	0
723	20240627	091600	2661810	1949	1949	1949	1949	0
724	20240627	091500	2661810	1949	1949	1949	1949	0
725	20240627	091400	2661810	1949	1949	1949	1949	100
726	20240627	091300	2466910	1950	1950	1950	1950	0
727	20240627	091200	2466910	1950	1950	1950	1950	500
728	20240627	091100	1491910	1950	1950	1950	1950	0
729	20240627	091000	1491910	1950	1950	1950	1950	0
730	20240627	090900	1491910	1950	1950	1950	1950	0
731	20240627	090800	1491910	1950	1950	1950	1950	0
732	20240627	090700	1491910	1950	1950	1950	1950	0
733	20240627	090600	1491910	1950	1950	1950	1950	0
734	20240627	090500	1491910	1950	1950	1950	1950	0
735	20240627	090400	1491910	1950	1950	1950	1950	0
736	20240627	090300	1491910	1950	1950	1950	1950	1
737	20240627	090200	1489960	1930	1930	1930	1930	0
738	20240627	090100	1489960	1930	1930	1930	1930	0
739	20240627	090000	1489960	1930	1930	1930	1930	772