KissMeData/080530/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	195200	327735521	1824	1824	1824	1824	29618
3	20240620	195100	327735521	1824	1824	1824	1824	0
4	20240620	195000	327735521	1824	1824	1824	1824	0
5	20240620	194900	327735521	1824	1824	1824	1824	0
6	20240620	194800	327735521	1824	1824	1824	1824	0
7	20240620	194700	327735521	1824	1824	1824	1824	0
8	20240620	194600	327735521	1824	1824	1824	1824	0
9	20240620	194500	327735521	1824	1824	1824	1824	0
10	20240620	194400	327735521	1824	1824	1824	1824	0
11	20240620	194300	327735521	1824	1824	1824	1824	0
12	20240620	194200	327735521	1824	1824	1824	1824	0
13	20240620	194100	327735521	1824	1824	1824	1824	0
14	20240620	194000	327735521	1824	1824	1824	1824	0
15	20240620	193900	327735521	1824	1824	1824	1824	0
16	20240620	193800	327735521	1824	1824	1824	1824	0
17	20240620	193700	327735521	1824	1824	1824	1824	0
18	20240620	193600	327735521	1824	1824	1824	1824	0
19	20240620	193500	327735521	1824	1824	1824	1824	0
20	20240620	193400	327735521	1824	1824	1824	1824	0
21	20240620	193300	327735521	1824	1824	1824	1824	0
22	20240620	193200	327735521	1824	1824	1824	1824	0
23	20240620	193100	327735521	1824	1824	1824	1824	0
24	20240620	193000	327735521	1824	1824	1824	1824	0
25	20240620	192900	327735521	1824	1824	1824	1824	0
26	20240620	192800	327735521	1824	1824	1824	1824	0
27	20240620	192700	327735521	1824	1824	1824	1824	0
28	20240620	192600	327735521	1824	1824	1824	1824	0
29	20240620	192500	327735521	1824	1824	1824	1824	0
30	20240620	192400	327735521	1824	1824	1824	1824	0
31	20240620	192300	327735521	1824	1824	1824	1824	0
32	20240620	192200	327735521	1824	1824	1824	1824	29618
33	20240620	192100	327735521	1824	1824	1824	1824	0
34	20240620	192000	327735521	1824	1824	1824	1824	0
35	20240620	191900	327735521	1824	1824	1824	1824	0
36	20240620	191800	327735521	1824	1824	1824	1824	0
37	20240620	191700	327735521	1824	1824	1824	1824	0
38	20240620	191600	327735521	1824	1824	1824	1824	0
39	20240620	191500	327735521	1824	1824	1824	1824	0
40	20240620	191400	327735521	1824	1824	1824	1824	0
41	20240620	191300	327735521	1824	1824	1824	1824	0
42	20240620	191200	327735521	1824	1824	1824	1824	0
43	20240620	191100	327735521	1824	1824	1824	1824	0
44	20240620	191000	327735521	1824	1824	1824	1824	0
45	20240620	190900	327735521	1824	1824	1824	1824	0
46	20240620	190800	327735521	1824	1824	1824	1824	0
47	20240620	190700	327735521	1824	1824	1824	1824	0
48	20240620	190600	327735521	1824	1824	1824	1824	0
49	20240620	190500	327735521	1824	1824	1824	1824	0
50	20240620	190400	327735521	1824	1824	1824	1824	0
51	20240620	190300	327735521	1824	1824	1824	1824	0
52	20240620	190200	327735521	1824	1824	1824	1824	0
53	20240620	190100	327735521	1824	1824	1824	1824	0
54	20240620	190000	327735521	1824	1824	1824	1824	0
55	20240620	185900	327735521	1824	1824	1824	1824	0
56	20240620	185800	327735521	1824	1824	1824	1824	0
57	20240620	185700	327735521	1824	1824	1824	1824	0
58	20240620	185600	327735521	1824	1824	1824	1824	0
59	20240620	185500	327735521	1824	1824	1824	1824	0
60	20240620	185400	327735521	1824	1824	1824	1824	0
61	20240620	185300	327735521	1824	1824	1824	1824	0
62	20240620	185200	327735521	1824	1824	1824	1824	29618
63	20240620	185100	327735521	1824	1824	1824	1824	0
64	20240620	185000	327735521	1824	1824	1824	1824	0
65	20240620	184900	327735521	1824	1824	1824	1824	0
66	20240620	184800	327735521	1824	1824	1824	1824	0
67	20240620	184700	327735521	1824	1824	1824	1824	0
68	20240620	184600	327735521	1824	1824	1824	1824	0
69	20240620	184500	327735521	1824	1824	1824	1824	0
70	20240620	184400	327735521	1824	1824	1824	1824	0
71	20240620	184300	327735521	1824	1824	1824	1824	0
72	20240620	184200	327735521	1824	1824	1824	1824	0
73	20240620	184100	327735521	1824	1824	1824	1824	0
74	20240620	184000	327735521	1824	1824	1824	1824	0
75	20240620	183900	327735521	1824	1824	1824	1824	0
76	20240620	183800	327735521	1824	1824	1824	1824	0
77	20240620	183700	327735521	1824	1824	1824	1824	0
78	20240620	183600	327735521	1824	1824	1824	1824	0
79	20240620	183500	327735521	1824	1824	1824	1824	0
80	20240620	183400	327735521	1824	1824	1824	1824	0
81	20240620	183300	327735521	1824	1824	1824	1824	0
82	20240620	183200	327735521	1824	1824	1824	1824	0
83	20240620	183100	327735521	1824	1824	1824	1824	0
84	20240620	183000	327735521	1824	1824	1824	1824	0
85	20240620	182900	327735521	1824	1824	1824	1824	0
86	20240620	182800	327735521	1824	1824	1824	1824	0
87	20240620	182700	327735521	1824	1824	1824	1824	0
88	20240620	182600	327735521	1824	1824	1824	1824	0
89	20240620	182500	327735521	1824	1824	1824	1824	0
90	20240620	182400	327735521	1824	1824	1824	1824	0
91	20240620	182300	327735521	1824	1824	1824	1824	0
92	20240620	182200	327735521	1824	1824	1824	1824	29618
93	20240620	182100	327735521	1824	1824	1824	1824	0
94	20240620	182000	327735521	1824	1824	1824	1824	0
95	20240620	181900	327735521	1824	1824	1824	1824	0
96	20240620	181800	327735521	1824	1824	1824	1824	0
97	20240620	181700	327735521	1824	1824	1824	1824	0
98	20240620	181600	327735521	1824	1824	1824	1824	0
99	20240620	181500	327735521	1824	1824	1824	1824	0
100	20240620	181400	327735521	1824	1824	1824	1824	0
101	20240620	181300	327735521	1824	1824	1824	1824	0
102	20240620	181200	327735521	1824	1824	1824	1824	0
103	20240620	181100	327735521	1824	1824	1824	1824	0
104	20240620	181000	327735521	1824	1824	1824	1824	0
105	20240620	180900	327735521	1824	1824	1824	1824	0
106	20240620	180800	327735521	1824	1824	1824	1824	0
107	20240620	180700	327735521	1824	1824	1824	1824	0
108	20240620	180600	327735521	1824	1824	1824	1824	0
109	20240620	180500	327735521	1824	1824	1824	1824	0
110	20240620	180400	327735521	1824	1824	1824	1824	0
111	20240620	180300	327735521	1824	1824	1824	1824	0
112	20240620	180200	327735521	1824	1824	1824	1824	0
113	20240620	180100	327735521	1824	1824	1824	1824	0
114	20240620	180000	327735521	1824	1824	1824	1824	0
115	20240620	175900	327735521	1824	1824	1824	1824	0
116	20240620	175800	327735521	1824	1824	1824	1824	0
117	20240620	175700	327735521	1824	1824	1824	1824	0
118	20240620	175600	327735521	1824	1824	1824	1824	0
119	20240620	175500	327735521	1824	1824	1824	1824	0
120	20240620	175400	327735521	1824	1824	1824	1824	0
121	20240620	175300	327735521	1824	1824	1824	1824	0
122	20240620	175200	327735521	1824	1824	1824	1824	29618
123	20240620	175100	327735521	1824	1824	1824	1824	0
124	20240620	175000	327735521	1824	1824	1824	1824	0
125	20240620	174900	327735521	1824	1824	1824	1824	0
126	20240620	174800	327735521	1824	1824	1824	1824	0
127	20240620	174700	327735521	1824	1824	1824	1824	0
128	20240620	174600	327735521	1824	1824	1824	1824	0
129	20240620	174500	327735521	1824	1824	1824	1824	0
130	20240620	174400	327735521	1824	1824	1824	1824	0
131	20240620	174300	327735521	1824	1824	1824	1824	0
132	20240620	174200	327735521	1824	1824	1824	1824	0
133	20240620	174100	327735521	1824	1824	1824	1824	0
134	20240620	174000	327735521	1824	1824	1824	1824	0
135	20240620	173900	327735521	1824	1824	1824	1824	0
136	20240620	173800	327735521	1824	1824	1824	1824	0
137	20240620	173700	327735521	1824	1824	1824	1824	0
138	20240620	173600	327735521	1824	1824	1824	1824	0
139	20240620	173500	327735521	1824	1824	1824	1824	0
140	20240620	173400	327735521	1824	1824	1824	1824	0
141	20240620	173300	327735521	1824	1824	1824	1824	0
142	20240620	173200	327735521	1824	1824	1824	1824	0
143	20240620	173100	327735521	1824	1824	1824	1824	0
144	20240620	173000	327735521	1824	1824	1824	1824	0
145	20240620	172900	327735521	1824	1824	1824	1824	0
146	20240620	172800	327735521	1824	1824	1824	1824	0
147	20240620	172700	327735521	1824	1824	1824	1824	0
148	20240620	172600	327735521	1824	1824	1824	1824	0
149	20240620	172500	327735521	1824	1824	1824	1824	0
150	20240620	172400	327735521	1824	1824	1824	1824	0
151	20240620	172300	327735521	1824	1824	1824	1824	0
152	20240620	172200	327735521	1824	1824	1824	1824	29618
153	20240620	172100	327735521	1824	1824	1824	1824	0
154	20240620	172000	327735521	1824	1824	1824	1824	0
155	20240620	171900	327735521	1824	1824	1824	1824	0
156	20240620	171800	327735521	1824	1824	1824	1824	0
157	20240620	171700	327735521	1824	1824	1824	1824	0
158	20240620	171600	327735521	1824	1824	1824	1824	0
159	20240620	171500	327735521	1824	1824	1824	1824	0
160	20240620	171400	327735521	1824	1824	1824	1824	0
161	20240620	171300	327735521	1824	1824	1824	1824	0
162	20240620	171200	327735521	1824	1824	1824	1824	0
163	20240620	171100	327735521	1824	1824	1824	1824	0
164	20240620	171000	327735521	1824	1824	1824	1824	0
165	20240620	170900	327735521	1824	1824	1824	1824	0
166	20240620	170800	327735521	1824	1824	1824	1824	0
167	20240620	170700	327735521	1824	1824	1824	1824	0
168	20240620	170600	327735521	1824	1824	1824	1824	0
169	20240620	170500	327735521	1824	1824	1824	1824	0
170	20240620	170400	327735521	1824	1824	1824	1824	0
171	20240620	170300	327735521	1824	1824	1824	1824	0
172	20240620	170200	327735521	1824	1824	1824	1824	0
173	20240620	170100	327735521	1824	1824	1824	1824	0
174	20240620	170000	327735521	1824	1824	1824	1824	0
175	20240620	165900	327735521	1824	1824	1824	1824	0
176	20240620	165800	327735521	1824	1824	1824	1824	0
177	20240620	165700	327735521	1824	1824	1824	1824	0
178	20240620	165600	327735521	1824	1824	1824	1824	0
179	20240620	165500	327735521	1824	1824	1824	1824	0
180	20240620	165400	327735521	1824	1824	1824	1824	0
181	20240620	165300	327735521	1824	1824	1824	1824	0
182	20240620	165200	327735521	1824	1824	1824	1824	29618
183	20240620	165100	327735521	1824	1824	1824	1824	0
184	20240620	165000	327735521	1824	1824	1824	1824	0
185	20240620	164900	327735521	1824	1824	1824	1824	0
186	20240620	164800	327735521	1824	1824	1824	1824	0
187	20240620	164700	327735521	1824	1824	1824	1824	0
188	20240620	164600	327735521	1824	1824	1824	1824	0
189	20240620	164500	327735521	1824	1824	1824	1824	0
190	20240620	164400	327735521	1824	1824	1824	1824	0
191	20240620	164300	327735521	1824	1824	1824	1824	0
192	20240620	164200	327735521	1824	1824	1824	1824	0
193	20240620	164100	327735521	1824	1824	1824	1824	0
194	20240620	164000	327735521	1824	1824	1824	1824	0
195	20240620	163900	327735521	1824	1824	1824	1824	0
196	20240620	163800	327735521	1824	1824	1824	1824	0
197	20240620	163700	327735521	1824	1824	1824	1824	0
198	20240620	163600	327735521	1824	1824	1824	1824	0
199	20240620	163500	327735521	1824	1824	1824	1824	0
200	20240620	163400	327735521	1824	1824	1824	1824	0
201	20240620	163300	327735521	1824	1824	1824	1824	0
202	20240620	163200	327735521	1824	1824	1824	1824	0
203	20240620	163100	327735521	1824	1824	1824	1824	0
204	20240620	163000	327735521	1824	1824	1824	1824	0
205	20240620	162900	327735521	1824	1824	1824	1824	0
206	20240620	162800	327735521	1824	1824	1824	1824	0
207	20240620	162700	327735521	1824	1824	1824	1824	0
208	20240620	162600	327735521	1824	1824	1824	1824	0
209	20240620	162500	327735521	1824	1824	1824	1824	0
210	20240620	162400	327735521	1824	1824	1824	1824	0
211	20240620	162300	327735521	1824	1824	1824	1824	0
212	20240620	162200	327735521	1824	1824	1824	1824	29618
213	20240620	162100	327735521	1824	1824	1824	1824	0
214	20240620	162000	327735521	1824	1824	1824	1824	0
215	20240620	161900	327735521	1824	1824	1824	1824	0
216	20240620	161800	327735521	1824	1824	1824	1824	0
217	20240620	161700	327735521	1824	1824	1824	1824	0
218	20240620	161600	327735521	1824	1824	1824	1824	0
219	20240620	161500	327735521	1824	1824	1824	1824	0
220	20240620	161400	327735521	1824	1824	1824	1824	0
221	20240620	161300	327735521	1824	1824	1824	1824	0
222	20240620	161200	327735521	1824	1824	1824	1824	0
223	20240620	161100	327735521	1824	1824	1824	1824	0
224	20240620	161000	327735521	1824	1824	1824	1824	0
225	20240620	160900	327735521	1824	1824	1824	1824	0
226	20240620	160800	327735521	1824	1824	1824	1824	0
227	20240620	160700	327735521	1824	1824	1824	1824	0
228	20240620	160600	327735521	1824	1824	1824	1824	0
229	20240620	160500	327735521	1824	1824	1824	1824	0
230	20240620	160400	327735521	1824	1824	1824	1824	0
231	20240620	160300	327735521	1824	1824	1824	1824	0
232	20240620	160200	327735521	1824	1824	1824	1824	0
233	20240620	160100	327735521	1824	1824	1824	1824	0
234	20240620	160000	327735521	1824	1824	1824	1824	0
235	20240620	155900	327735521	1824	1824	1824	1824	0
236	20240620	155800	327735521	1824	1824	1824	1824	0
237	20240620	155700	327735521	1824	1824	1824	1824	0
238	20240620	155600	327735521	1824	1824	1824	1824	0
239	20240620	155500	327735521	1824	1824	1824	1824	0
240	20240620	155400	327735521	1824	1824	1824	1824	0
241	20240620	155300	327735521	1824	1824	1824	1824	0
242	20240620	155200	327735521	1824	1824	1824	1824	29618
243	20240620	155100	327735521	1824	1824	1824	1824	0
244	20240620	155000	327735521	1824	1824	1824	1824	0
245	20240620	154900	327735521	1824	1824	1824	1824	0
246	20240620	154800	327735521	1824	1824	1824	1824	0
247	20240620	154700	327735521	1824	1824	1824	1824	0
248	20240620	154600	327735521	1824	1824	1824	1824	0
249	20240620	154500	327735521	1824	1824	1824	1824	0
250	20240620	154400	327735521	1824	1824	1824	1824	0
251	20240620	154300	327735521	1824	1824	1824	1824	0
252	20240620	154200	327735521	1824	1824	1824	1824	0
253	20240620	154100	327735521	1824	1824	1824	1824	0
254	20240620	154000	327735521	1824	1824	1824	1824	0
255	20240620	153900	327735521	1824	1824	1824	1824	0
256	20240620	153800	327735521	1824	1824	1824	1824	0
257	20240620	153700	327735521	1824	1824	1824	1824	0
258	20240620	153600	327735521	1824	1824	1824	1824	0
259	20240620	153500	327735521	1824	1824	1824	1824	0
260	20240620	153400	327735521	1824	1824	1824	1824	0
261	20240620	153300	327735521	1824	1824	1824	1824	0
262	20240620	153200	327735521	1824	1824	1824	1824	0
263	20240620	153100	327735521	1824	1824	1824	1824	0
264	20240620	153000	327735521	1824	1824	1824	1824	29618
265	20240620	152900	273712289	1834	1834	1834	1834	0
266	20240620	152800	273712289	1834	1834	1834	1834	0
267	20240620	152700	273712289	1834	1834	1834	1834	0
268	20240620	152600	273712289	1834	1834	1834	1834	0
269	20240620	152500	273712289	1834	1834	1834	1834	0
270	20240620	152400	273712289	1834	1834	1834	1834	0
271	20240620	152300	273712289	1834	1834	1834	1834	0
272	20240620	152200	273712289	1834	1834	1834	1834	0
273	20240620	152100	273712289	1834	1834	1834	1834	0
274	20240620	152000	273712289	1834	1834	1834	1834	0
275	20240620	151900	273712289	1834	1834	1848	1834	214
276	20240620	151800	273319659	1832	1832	1832	1832	92
277	20240620	151700	273151115	1831	1842	1842	1831	9551
278	20240620	151600	255558184	1843	1843	1844	1842	920
279	20240620	151500	253862974	1833	1839	1839	1833	1000
280	20240620	151400	252026063	1845	1846	1846	1845	1240
281	20240620	151300	249737073	1846	1846	1846	1846	0
282	20240620	151200	249737073	1846	1851	1851	1846	738
283	20240620	151100	248373816	1852	1853	1853	1852	565
284	20240620	151000	247326936	1868	1868	1868	1868	50
285	20240620	150900	247233536	1869	1869	1869	1869	0
286	20240620	150800	247233536	1869	1869	1869	1869	100
287	20240620	150700	247046636	1869	1870	1870	1869	22
288	20240620	150600	247005517	1870	1870	1870	1870	57
289	20240620	150500	246898927	1869	1861	1869	1861	905
290	20240620	150400	245213082	1861	1861	1861	1861	0
291	20240620	150300	245213082	1861	1861	1861	1861	0
292	20240620	150200	245213082	1861	1861	1861	1861	0
293	20240620	150100	245213082	1861	1861	1861	1861	0
294	20240620	150000	245213082	1861	1872	1872	1861	251
295	20240620	145900	244745960	1861	1860	1861	1860	5062
296	20240620	145800	235330637	1860	1840	1860	1840	1221
297	20240620	145700	233074085	1840	1840	1840	1840	18
298	20240620	145600	233040965	1822	1822	1822	1822	0
299	20240620	145500	233040965	1822	1822	1822	1822	0
300	20240620	145400	233040965	1822	1822	1822	1822	0
301	20240620	145300	233040965	1822	1822	1822	1822	0
302	20240620	145200	233040965	1822	1819	1822	1819	12595
303	20240620	145100	210118703	1818	1818	1818	1818	530
304	20240620	145000	209155163	1818	1818	1818	1818	275
305	20240620	144900	208655213	1818	1818	1818	1818	25
306	20240620	144800	208609763	1807	1807	1807	1807	324
307	20240620	144700	208024295	1810	1810	1810	1810	1025
308	20240620	144600	206169045	1810	1810	1810	1810	2197
309	20240620	144500	202192475	1810	1811	1811	1810	904
310	20240620	144400	200555984	1811	1815	1815	1811	2497
311	20240620	144300	196033397	1819	1819	1819	1819	130
312	20240620	144200	195796927	1819	1819	1819	1819	0
313	20240620	144100	195796927	1819	1820	1820	1819	2100
314	20240620	144000	191974928	1820	1823	1823	1820	2743
315	20240620	143900	186977932	1828	1828	1828	1828	0
316	20240620	143800	186977932	1828	1828	1828	1828	175
317	20240620	143700	186658032	1828	1828	1828	1828	0
318	20240620	143600	186658032	1828	1828	1828	1828	0
319	20240620	143500	186658032	1828	1828	1828	1828	0
320	20240620	143400	186658032	1828	1828	1828	1828	0
321	20240620	143300	186658032	1828	1830	1830	1828	500
322	20240620	143200	185744012	1836	1836	1836	1836	0
323	20240620	143100	185744012	1836	1836	1836	1836	0
324	20240620	143000	185744012	1836	1836	1836	1836	0
325	20240620	142900	185744012	1836	1836	1836	1836	0
326	20240620	142800	185744012	1836	1836	1836	1836	0
327	20240620	142700	185744012	1836	1836	1836	1836	3
328	20240620	142600	185738504	1840	1840	1840	1840	0
329	20240620	142500	185738504	1840	1840	1840	1840	0
330	20240620	142400	185738504	1840	1840	1840	1840	2
331	20240620	142300	185734824	1840	1840	1840	1840	1
332	20240620	142200	185732984	1838	1838	1838	1838	379
333	20240620	142100	185036382	1837	1834	1837	1828	4944
334	20240620	142000	175993063	1837	1837	1837	1837	10
335	20240620	141900	175974693	1836	1836	1836	1836	0
336	20240620	141800	175974693	1836	1836	1836	1836	0
337	20240620	141700	175974693	1836	1836	1836	1836	0
338	20240620	141600	175974693	1836	1836	1836	1836	0
339	20240620	141500	175974693	1836	1836	1836	1836	0
340	20240620	141400	175974693	1836	1836	1836	1836	0
341	20240620	141300	175974693	1836	1836	1836	1836	0
342	20240620	141200	175974693	1836	1836	1836	1836	0
343	20240620	141100	175974693	1836	1836	1836	1836	0
344	20240620	141000	175974693	1836	1837	1837	1836	1319
345	20240620	140900	173552959	1837	1837	1837	1837	0
346	20240620	140800	173552959	1837	1837	1837	1837	100
347	20240620	140700	173369259	1837	1837	1842	1837	255
348	20240620	140600	172900324	1837	1837	1837	1837	0
349	20240620	140500	172900324	1837	1837	1837	1837	0
350	20240620	140400	172900324	1837	1837	1837	1837	5
351	20240620	140300	172891139	1828	1830	1830	1828	2500
352	20240620	140200	168317837	1830	1831	1831	1830	1490
353	20240620	140100	165590990	1830	1830	1830	1830	0
354	20240620	140000	165590990	1830	1845	1845	1830	2412
355	20240620	135900	161167558	1854	1854	1854	1854	50
356	20240620	135800	161074858	1845	1845	1845	1845	0
357	20240620	135700	161074858	1845	1845	1845	1845	0
358	20240620	135600	161074858	1845	1845	1845	1845	0
359	20240620	135500	161074858	1845	1845	1845	1845	0
360	20240620	135400	161074858	1845	1847	1847	1845	2950
361	20240620	135300	155630420	1870	1870	1870	1870	0
362	20240620	135200	155630420	1870	1870	1870	1870	0
363	20240620	135100	155630420	1870	1870	1870	1870	0
364	20240620	135000	155630420	1870	1851	1870	1850	3921
365	20240620	134900	148375680	1871	1871	1871	1871	1
366	20240620	134800	148373809	1850	1850	1850	1850	0
367	20240620	134700	148373809	1850	1850	1850	1850	0
368	20240620	134600	148373809	1850	1850	1850	1850	0
369	20240620	134500	148373809	1850	1850	1850	1850	0
370	20240620	134400	148373809	1850	1850	1850	1850	0
371	20240620	134300	148373809	1850	1850	1850	1850	0
372	20240620	134200	148373809	1850	1850	1850	1850	0
373	20240620	134100	148373809	1850	1850	1850	1850	0
374	20240620	134000	148373809	1850	1850	1850	1850	0
375	20240620	133900	148373809	1850	1850	1850	1850	663
376	20240620	133800	147147259	1845	1845	1845	1845	1299
377	20240620	133700	144750604	1846	1846	1846	1846	116
378	20240620	133600	144536468	1845	1845	1845	1845	0
379	20240620	133500	144536468	1845	1845	1845	1845	0
380	20240620	133400	144536468	1845	1845	1845	1845	0
381	20240620	133300	144536468	1845	1845	1845	1845	0
382	20240620	133200	144536468	1845	1845	1845	1845	110
383	20240620	133100	144333518	1845	1845	1845	1845	5
384	20240620	133000	144324293	1845	1845	1845	1845	1
385	20240620	132900	144322448	1840	1840	1840	1840	400
386	20240620	132800	143586448	1841	1842	1842	1841	548
387	20240620	132700	142577139	1849	1842	1849	1841	2970
388	20240620	132600	137107561	1842	1849	1849	1842	7
389	20240620	132500	137094631	1849	1849	1849	1849	0
390	20240620	132400	137094631	1849	1849	1849	1849	500
391	20240620	132300	136170131	1840	1840	1840	1840	0
392	20240620	132200	136170131	1840	1841	1841	1840	1200
393	20240620	132100	133962017	1848	1849	1849	1848	102
394	20240620	132000	133773520	1850	1850	1850	1850	0
395	20240620	131900	133773520	1850	1850	1850	1850	100
396	20240620	131800	133588520	1850	1850	1850	1850	0
397	20240620	131700	133588520	1850	1850	1850	1850	20
398	20240620	131600	133551520	1850	1850	1850	1850	0
399	20240620	131500	133551520	1850	1850	1850	1850	217
400	20240620	131400	133150070	1850	1850	1850	1850	0
401	20240620	131300	133150070	1850	1850	1850	1850	0
402	20240620	131200	133150070	1850	1850	1850	1850	0
403	20240620	131100	133150070	1850	1850	1850	1850	0
404	20240620	131000	133150070	1850	1850	1850	1850	0
405	20240620	130900	133150070	1850	1850	1850	1850	0
406	20240620	130800	133150070	1850	1850	1850	1850	214
407	20240620	130700	132754170	1850	1855	1860	1850	7246
408	20240620	130600	119336416	1861	1861	1861	1861	0
409	20240620	130500	119336416	1861	1861	1861	1861	0
410	20240620	130400	119336416	1861	1861	1861	1861	0
411	20240620	130300	119336416	1861	1861	1861	1861	0
412	20240620	130200	119336416	1861	1861	1861	1861	0
413	20240620	130100	119336416	1861	1861	1861	1861	0
414	20240620	130000	119336416	1861	1861	1861	1861	0
415	20240620	125900	119336416	1861	1861	1861	1861	0
416	20240620	125800	119336416	1861	1861	1861	1861	0
417	20240620	125700	119336416	1861	1861	1861	1861	0
418	20240620	125600	119336416	1861	1861	1861	1861	0
419	20240620	125500	119336416	1861	1861	1861	1861	0
420	20240620	125400	119336416	1861	1861	1861	1861	0
421	20240620	125300	119336416	1861	1861	1861	1861	0
422	20240620	125200	119336416	1861	1861	1861	1861	81
423	20240620	125100	119185675	1861	1859	1861	1859	3585
424	20240620	125000	112516480	1855	1855	1855	1855	0
425	20240620	124900	112516480	1855	1855	1855	1855	0
426	20240620	124800	112516480	1855	1858	1858	1855	7176
427	20240620	124700	99193117	1859	1859	1859	1859	0
428	20240620	124600	99193117	1859	1859	1859	1859	0
429	20240620	124500	99193117	1859	1859	1859	1859	0
430	20240620	124400	99193117	1859	1859	1859	1859	0
431	20240620	124300	99193117	1859	1861	1861	1859	2933
432	20240620	124200	93736000	1861	1861	1861	1861	0
433	20240620	124100	93736000	1861	1861	1861	1861	0
434	20240620	124000	93736000	1861	1861	1861	1861	0
435	20240620	123900	93736000	1861	1861	1861	1861	0
436	20240620	123800	93736000	1861	1861	1861	1861	30
437	20240620	123700	93680170	1862	1862	1862	1862	0
438	20240620	123600	93680170	1862	1862	1862	1862	0
439	20240620	123500	93680170	1862	1862	1862	1862	0
440	20240620	123400	93680170	1862	1862	1862	1862	0
441	20240620	123300	93680170	1862	1862	1862	1862	1
442	20240620	123200	93678308	1862	1862	1862	1862	0
443	20240620	123100	93678308	1862	1862	1862	1862	0
444	20240620	123000	93678308	1862	1863	1863	1862	350
445	20240620	122900	93026556	1863	1863	1863	1863	0
446	20240620	122800	93026556	1863	1863	1863	1863	0
447	20240620	122700	93026556	1863	1863	1863	1863	0
448	20240620	122600	93026556	1863	1863	1863	1863	1
449	20240620	122500	93024693	1863	1863	1863	1863	0
450	20240620	122400	93024693	1863	1863	1863	1863	0
451	20240620	122300	93024693	1863	1863	1863	1863	500
452	20240620	122200	92093193	1863	1863	1863	1863	501
453	20240620	122100	91159830	1873	1873	1873	1873	0
454	20240620	122000	91159830	1873	1873	1873	1873	6
455	20240620	121900	91148592	1872	1871	1872	1871	995
456	20240620	121800	89286650	1871	1871	1871	1871	0
457	20240620	121700	89286650	1871	1871	1871	1871	0
458	20240620	121600	89286650	1871	1871	1871	1871	0
459	20240620	121500	89286650	1871	1871	1871	1871	0
460	20240620	121400	89286650	1871	1871	1871	1871	0
461	20240620	121300	89286650	1871	1871	1871	1871	0
462	20240620	121200	89286650	1871	1871	1871	1871	500
463	20240620	121100	88351150	1865	1865	1865	1865	0
464	20240620	121000	88351150	1865	1865	1865	1865	0
465	20240620	120900	88351150	1865	1865	1865	1865	0
466	20240620	120800	88351150	1865	1865	1865	1865	0
467	20240620	120700	88351150	1865	1865	1865	1865	0
468	20240620	120600	88351150	1865	1865	1865	1865	0
469	20240620	120500	88351150	1865	1865	1865	1865	10
470	20240620	120400	88332500	1865	1865	1865	1865	0
471	20240620	120300	88332500	1865	1865	1865	1865	0
472	20240620	120200	88332500	1865	1865	1865	1865	0
473	20240620	120100	88332500	1865	1865	1865	1865	0
474	20240620	120000	88332500	1865	1865	1865	1865	0
475	20240620	115900	88332500	1865	1865	1865	1865	0
476	20240620	115800	88332500	1865	1865	1865	1865	0
477	20240620	115700	88332500	1865	1865	1865	1865	0
478	20240620	115600	88332500	1865	1865	1865	1865	0
479	20240620	115500	88332500	1865	1865	1865	1865	0
480	20240620	115400	88332500	1865	1865	1865	1865	75
481	20240620	115300	88192625	1865	1865	1865	1865	0
482	20240620	115200	88192625	1865	1865	1865	1865	0
483	20240620	115100	88192625	1865	1865	1865	1865	0
484	20240620	115000	88192625	1865	1865	1865	1865	0
485	20240620	114900	88192625	1865	1870	1870	1865	80
486	20240620	114800	88043175	1873	1873	1873	1873	0
487	20240620	114700	88043175	1873	1873	1873	1873	2
488	20240620	114600	88039429	1860	1860	1860	1860	0
489	20240620	114500	88039429	1860	1860	1860	1860	0
490	20240620	114400	88039429	1860	1860	1860	1860	0
491	20240620	114300	88039429	1860	1860	1860	1860	0
492	20240620	114200	88039429	1860	1860	1860	1860	0
493	20240620	114100	88039429	1860	1862	1862	1860	1180
494	20240620	114000	85844333	1860	1860	1860	1860	0
495	20240620	113900	85844333	1860	1860	1860	1860	0
496	20240620	113800	85844333	1860	1860	1860	1860	0
497	20240620	113700	85844333	1860	1860	1860	1860	5
498	20240620	113600	85835033	1878	1878	1878	1878	100
499	20240620	113500	85647233	1874	1874	1874	1874	0
500	20240620	113400	85647233	1874	1874	1874	1874	251
501	20240620	113300	85176859	1874	1874	1874	1874	0
502	20240620	113200	85176859	1874	1874	1874	1874	0
503	20240620	113100	85176859	1874	1874	1874	1874	0
504	20240620	113000	85176859	1874	1874	1874	1874	0
505	20240620	112900	85176859	1874	1874	1874	1874	0
506	20240620	112800	85176859	1874	1874	1874	1874	0
507	20240620	112700	85176859	1874	1874	1874	1874	0
508	20240620	112600	85176859	1874	1874	1874	1874	0
509	20240620	112500	85176859	1874	1866	1874	1866	500
510	20240620	112400	84242090	1856	1856	1856	1856	0
511	20240620	112300	84242090	1856	1856	1856	1856	0
512	20240620	112200	84242090	1856	1856	1856	1856	500
513	20240620	112100	83314090	1856	1856	1856	1856	0
514	20240620	112000	83314090	1856	1856	1856	1856	0
515	20240620	111900	83314090	1856	1856	1856	1856	0
516	20240620	111800	83314090	1856	1856	1856	1856	500
517	20240620	111700	82386090	1856	1856	1856	1856	0
518	20240620	111600	82386090	1856	1858	1858	1856	979
519	20240620	111500	80567928	1857	1873	1873	1857	1096
520	20240620	111400	78526087	1874	1874	1874	1874	0
521	20240620	111300	78526087	1874	1874	1874	1874	0
522	20240620	111200	78526087	1874	1874	1874	1874	0
523	20240620	111100	78526087	1874	1874	1874	1874	0
524	20240620	111000	78526087	1874	1874	1874	1874	323
525	20240620	110900	77920785	1875	1875	1875	1875	0
526	20240620	110800	77920785	1875	1875	1875	1875	520
527	20240620	110700	76945785	1880	1880	1880	1880	0
528	20240620	110600	76945785	1880	1881	1881	1879	682
529	20240620	110500	75663728	1881	1881	1881	1881	0
530	20240620	110400	75663728	1881	1881	1881	1881	0
531	20240620	110300	75663728	1881	1881	1881	1881	0
532	20240620	110200	75663728	1881	1881	1881	1881	0
533	20240620	110100	75663728	1881	1881	1881	1881	0
534	20240620	110000	75663728	1881	1881	1881	1881	0
535	20240620	105900	75663728	1881	1882	1882	1880	791
536	20240620	105800	74175571	1881	1881	1881	1881	0
537	20240620	105700	74175571	1881	1881	1881	1881	111
538	20240620	105600	73966780	1907	1907	1907	1907	0
539	20240620	105500	73966780	1907	1907	1907	1907	0
540	20240620	105400	73966780	1907	1907	1907	1907	0
541	20240620	105300	73966780	1907	1907	1907	1907	0
542	20240620	105200	73966780	1907	1907	1907	1907	0
543	20240620	105100	73966780	1907	1907	1907	1907	0
544	20240620	105000	73966780	1907	1907	1907	1907	0
545	20240620	104900	73966780	1907	1907	1907	1907	0
546	20240620	104800	73966780	1907	1907	1907	1907	0
547	20240620	104700	73966780	1907	1907	1907	1907	1
548	20240620	104600	73964873	1904	1873	1904	1873	1051
549	20240620	104500	71967968	1867	1867	1867	1867	0
550	20240620	104400	71967968	1867	1867	1867	1867	0
551	20240620	104300	71967968	1867	1867	1867	1867	0
552	20240620	104200	71967968	1867	1867	1867	1867	0
553	20240620	104100	71967968	1867	1867	1867	1867	0
554	20240620	104000	71967968	1867	1867	1867	1867	1000
555	20240620	103900	70100968	1894	1877	1894	1877	1000
556	20240620	103800	68208808	1866	1866	1866	1866	1000
557	20240620	103700	66342808	1866	1870	1871	1866	1103
558	20240620	103600	64281629	1870	1870	1870	1870	28
559	20240620	103500	64229269	1866	1875	1875	1866	5000
560	20240620	103400	54884477	1879	1879	1879	1879	20
561	20240620	103300	54846897	1879	1879	1879	1879	0
562	20240620	103200	54846897	1879	1879	1879	1879	30
563	20240620	103100	54790527	1879	1879	1879	1879	2
564	20240620	103000	54786769	1874	1874	1874	1874	0
565	20240620	102900	54786769	1874	1874	1874	1874	3
566	20240620	102800	54781147	1874	1874	1874	1874	1
567	20240620	102700	54779273	1875	1875	1875	1875	10
568	20240620	102600	54760523	1875	1877	1877	1875	2274
569	20240620	102500	50495272	1877	1877	1877	1877	0
570	20240620	102400	50495272	1877	1877	1877	1877	0
571	20240620	102300	50495272	1877	1877	1877	1877	0
572	20240620	102200	50495272	1877	1877	1877	1877	0
573	20240620	102100	50495272	1877	1880	1880	1877	2400
574	20240620	102000	45986038	1880	1880	1880	1880	20
575	20240620	101900	45948438	1880	1883	1886	1880	6104
576	20240620	101800	34458645	1883	1887	1887	1883	4787
577	20240620	101700	25433601	1887	1887	1887	1887	10
578	20240620	101600	25414731	1887	1887	1887	1887	0
579	20240620	101500	25414731	1887	1887	1887	1887	11
580	20240620	101400	25393974	1887	1887	1887	1887	0
581	20240620	101300	25393974	1887	1887	1887	1887	0
582	20240620	101200	25393974	1887	1888	1888	1887	3664
583	20240620	101100	18479198	1888	1888	1888	1888	0
584	20240620	101000	18479198	1888	1888	1888	1888	0
585	20240620	100900	18479198	1888	1888	1888	1888	0
586	20240620	100800	18479198	1888	1889	1889	1888	541
587	20240620	100700	17457581	1907	1907	1907	1907	0
588	20240620	100600	17457581	1907	1907	1907	1907	0
589	20240620	100500	17457581	1907	1907	1907	1907	5
590	20240620	100400	17448046	1888	1888	1888	1888	0
591	20240620	100300	17448046	1888	1908	1908	1888	1787
592	20240620	100200	14071965	1908	1908	1908	1908	1000
593	20240620	100100	12163965	1908	1908	1908	1908	5
594	20240620	100000	12154425	1890	1895	1895	1890	2000
595	20240620	095900	8371887	1891	1891	1891	1891	0
596	20240620	095800	8371887	1891	1891	1891	1891	0
597	20240620	095700	8371887	1891	1891	1891	1891	0
598	20240620	095600	8371887	1891	1891	1891	1891	0
599	20240620	095500	8371887	1891	1891	1891	1891	0
600	20240620	095400	8371887	1891	1891	1891	1891	0
601	20240620	095300	8371887	1891	1891	1891	1891	0
602	20240620	095200	8371887	1891	1891	1891	1891	0
603	20240620	095100	8371887	1891	1891	1891	1891	0
604	20240620	095000	8371887	1891	1891	1891	1891	0
605	20240620	094900	8371887	1891	1891	1891	1891	0
606	20240620	094800	8371887	1891	1891	1891	1891	0
607	20240620	094700	8371887	1891	1891	1891	1891	0
608	20240620	094600	8371887	1891	1891	1891	1891	0
609	20240620	094500	8371887	1891	1891	1891	1891	0
610	20240620	094400	8371887	1891	1891	1891	1891	1
611	20240620	094300	8369996	1890	1890	1890	1890	0
612	20240620	094200	8369996	1890	1890	1890	1890	0
613	20240620	094100	8369996	1890	1890	1890	1890	0
614	20240620	094000	8369996	1890	1890	1890	1890	0
615	20240620	093900	8369996	1890	1890	1890	1890	0
616	20240620	093800	8369996	1890	1890	1890	1890	0
617	20240620	093700	8369996	1890	1890	1890	1890	0
618	20240620	093600	8369996	1890	1891	1891	1890	465
619	20240620	093500	7491136	1891	1891	1891	1891	0
620	20240620	093400	7491136	1891	1891	1891	1891	5
621	20240620	093300	7481681	1891	1892	1892	1890	536
622	20240620	093200	6468176	1890	1890	1890	1890	0
623	20240620	093100	6468176	1890	1890	1890	1890	0
624	20240620	093000	6468176	1890	1890	1890	1890	210
625	20240620	092900	6071276	1890	1890	1890	1890	0
626	20240620	092800	6071276	1890	1889	1890	1889	379
627	20240620	092700	5355334	1889	1889	1889	1889	0
628	20240620	092600	5355334	1889	1890	1890	1889	90
629	20240620	092500	5185235	1909	1909	1909	1909	0
630	20240620	092400	5185235	1909	1909	1909	1909	0
631	20240620	092300	5185235	1909	1909	1909	1909	0
632	20240620	092200	5185235	1909	1909	1909	1909	0
633	20240620	092100	5185235	1909	1909	1909	1909	0
634	20240620	092000	5185235	1909	1909	1909	1909	0
635	20240620	091900	5185235	1909	1909	1909	1909	0
636	20240620	091800	5185235	1909	1909	1909	1909	0
637	20240620	091700	5185235	1909	1909	1909	1909	291
638	20240620	091600	4629716	1885	1885	1885	1885	0
639	20240620	091500	4629716	1885	1885	1885	1885	0
640	20240620	091400	4629716	1885	1885	1885	1885	0
641	20240620	091300	4629716	1885	1885	1885	1885	1
642	20240620	091200	4627831	1911	1911	1911	1911	110
643	20240620	091100	4417621	1911	1911	1911	1911	11
644	20240620	091000	4396600	1911	1911	1911	1911	2
645	20240620	090900	4392778	1882	1882	1882	1882	0
646	20240620	090800	4392778	1882	1882	1891	1882	274
647	20240620	090700	3876525	1881	1881	1881	1881	0
648	20240620	090600	3876525	1881	1891	1891	1881	1340
649	20240620	090500	1354470	1911	1911	1911	1911	16
650	20240620	090400	1323894	1922	1937	1937	1922	12
651	20240620	090300	1300815	1899	1899	1899	1899	0
652	20240620	090200	1300815	1899	1899	1899	1899	0
653	20240620	090100	1300815	1899	1899	1899	1899	0
654	20240620	090000	1300815	1899	1899	1899	1899	685