KissMeData/084680/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	195800	672489129	1885	1885	1885	1885	3521
3	20240625	195700	672489129	1885	1885	1885	1885	0
4	20240625	195600	672489129	1885	1885	1885	1885	0
5	20240625	195500	672489129	1885	1885	1885	1885	0
6	20240625	195400	672489129	1885	1885	1885	1885	0
7	20240625	195300	672489129	1885	1885	1885	1885	0
8	20240625	195200	672489129	1885	1885	1885	1885	0
9	20240625	195100	672489129	1885	1885	1885	1885	0
10	20240625	195000	672489129	1885	1885	1885	1885	0
11	20240625	194900	672489129	1885	1885	1885	1885	0
12	20240625	194800	672489129	1885	1885	1885	1885	0
13	20240625	194700	672489129	1885	1885	1885	1885	0
14	20240625	194600	672489129	1885	1885	1885	1885	0
15	20240625	194500	672489129	1885	1885	1885	1885	0
16	20240625	194400	672489129	1885	1885	1885	1885	0
17	20240625	194300	672489129	1885	1885	1885	1885	0
18	20240625	194200	672489129	1885	1885	1885	1885	0
19	20240625	194100	672489129	1885	1885	1885	1885	0
20	20240625	194000	672489129	1885	1885	1885	1885	0
21	20240625	193900	672489129	1885	1885	1885	1885	0
22	20240625	193800	672489129	1885	1885	1885	1885	0
23	20240625	193700	672489129	1885	1885	1885	1885	0
24	20240625	193600	672489129	1885	1885	1885	1885	0
25	20240625	193500	672489129	1885	1885	1885	1885	0
26	20240625	193400	672489129	1885	1885	1885	1885	0
27	20240625	193300	672489129	1885	1885	1885	1885	0
28	20240625	193200	672489129	1885	1885	1885	1885	0
29	20240625	193100	672489129	1885	1885	1885	1885	0
30	20240625	193000	672489129	1885	1885	1885	1885	0
31	20240625	192900	672489129	1885	1885	1885	1885	0
32	20240625	192800	672489129	1885	1885	1885	1885	3521
33	20240625	192700	672489129	1885	1885	1885	1885	0
34	20240625	192600	672489129	1885	1885	1885	1885	0
35	20240625	192500	672489129	1885	1885	1885	1885	0
36	20240625	192400	672489129	1885	1885	1885	1885	0
37	20240625	192300	672489129	1885	1885	1885	1885	0
38	20240625	192200	672489129	1885	1885	1885	1885	0
39	20240625	192100	672489129	1885	1885	1885	1885	0
40	20240625	192000	672489129	1885	1885	1885	1885	0
41	20240625	191900	672489129	1885	1885	1885	1885	0
42	20240625	191800	672489129	1885	1885	1885	1885	0
43	20240625	191700	672489129	1885	1885	1885	1885	0
44	20240625	191600	672489129	1885	1885	1885	1885	0
45	20240625	191500	672489129	1885	1885	1885	1885	0
46	20240625	191400	672489129	1885	1885	1885	1885	0
47	20240625	191300	672489129	1885	1885	1885	1885	0
48	20240625	191200	672489129	1885	1885	1885	1885	0
49	20240625	191100	672489129	1885	1885	1885	1885	0
50	20240625	191000	672489129	1885	1885	1885	1885	0
51	20240625	190900	672489129	1885	1885	1885	1885	0
52	20240625	190800	672489129	1885	1885	1885	1885	0
53	20240625	190700	672489129	1885	1885	1885	1885	0
54	20240625	190600	672489129	1885	1885	1885	1885	0
55	20240625	190500	672489129	1885	1885	1885	1885	0
56	20240625	190400	672489129	1885	1885	1885	1885	0
57	20240625	190300	672489129	1885	1885	1885	1885	0
58	20240625	190200	672489129	1885	1885	1885	1885	0
59	20240625	190100	672489129	1885	1885	1885	1885	0
60	20240625	190000	672489129	1885	1885	1885	1885	0
61	20240625	185900	672489129	1885	1885	1885	1885	0
62	20240625	185800	672489129	1885	1885	1885	1885	3521
63	20240625	185700	672489129	1885	1885	1885	1885	0
64	20240625	185600	672489129	1885	1885	1885	1885	0
65	20240625	185500	672489129	1885	1885	1885	1885	0
66	20240625	185400	672489129	1885	1885	1885	1885	0
67	20240625	185300	672489129	1885	1885	1885	1885	0
68	20240625	185200	672489129	1885	1885	1885	1885	0
69	20240625	185100	672489129	1885	1885	1885	1885	0
70	20240625	185000	672489129	1885	1885	1885	1885	0
71	20240625	184900	672489129	1885	1885	1885	1885	0
72	20240625	184800	672489129	1885	1885	1885	1885	0
73	20240625	184700	672489129	1885	1885	1885	1885	0
74	20240625	184600	672489129	1885	1885	1885	1885	0
75	20240625	184500	672489129	1885	1885	1885	1885	0
76	20240625	184400	672489129	1885	1885	1885	1885	0
77	20240625	184300	672489129	1885	1885	1885	1885	0
78	20240625	184200	672489129	1885	1885	1885	1885	0
79	20240625	184100	672489129	1885	1885	1885	1885	0
80	20240625	184000	672489129	1885	1885	1885	1885	0
81	20240625	183900	672489129	1885	1885	1885	1885	0
82	20240625	183800	672489129	1885	1885	1885	1885	0
83	20240625	183700	672489129	1885	1885	1885	1885	0
84	20240625	183600	672489129	1885	1885	1885	1885	0
85	20240625	183500	672489129	1885	1885	1885	1885	0
86	20240625	183400	672489129	1885	1885	1885	1885	0
87	20240625	183300	672489129	1885	1885	1885	1885	0
88	20240625	183200	672489129	1885	1885	1885	1885	0
89	20240625	183100	672489129	1885	1885	1885	1885	0
90	20240625	183000	672489129	1885	1885	1885	1885	0
91	20240625	182900	672489129	1885	1885	1885	1885	0
92	20240625	182800	672489129	1885	1885	1885	1885	3521
93	20240625	182700	672489129	1885	1885	1885	1885	0
94	20240625	182600	672489129	1885	1885	1885	1885	0
95	20240625	182500	672489129	1885	1885	1885	1885	0
96	20240625	182400	672489129	1885	1885	1885	1885	0
97	20240625	182300	672489129	1885	1885	1885	1885	0
98	20240625	182200	672489129	1885	1885	1885	1885	0
99	20240625	182100	672489129	1885	1885	1885	1885	0
100	20240625	182000	672489129	1885	1885	1885	1885	0
101	20240625	181900	672489129	1885	1885	1885	1885	0
102	20240625	181800	672489129	1885	1885	1885	1885	0
103	20240625	181700	672489129	1885	1885	1885	1885	0
104	20240625	181600	672489129	1885	1885	1885	1885	0
105	20240625	181500	672489129	1885	1885	1885	1885	0
106	20240625	181400	672489129	1885	1885	1885	1885	0
107	20240625	181300	672489129	1885	1885	1885	1885	0
108	20240625	181200	672489129	1885	1885	1885	1885	0
109	20240625	181100	672489129	1885	1885	1885	1885	0
110	20240625	181000	672489129	1885	1885	1885	1885	0
111	20240625	180900	672489129	1885	1885	1885	1885	0
112	20240625	180800	672489129	1885	1885	1885	1885	0
113	20240625	180700	672489129	1885	1885	1885	1885	0
114	20240625	180600	672489129	1885	1885	1885	1885	0
115	20240625	180500	672489129	1885	1885	1885	1885	0
116	20240625	180400	672489129	1885	1885	1885	1885	0
117	20240625	180300	672489129	1885	1885	1885	1885	0
118	20240625	180200	672489129	1885	1885	1885	1885	0
119	20240625	180100	672489129	1885	1885	1885	1885	0
120	20240625	180000	672489129	1885	1885	1885	1885	0
121	20240625	175900	672489129	1885	1885	1885	1885	0
122	20240625	175800	672489129	1885	1885	1885	1885	3521
123	20240625	175700	672489129	1885	1885	1885	1885	0
124	20240625	175600	672489129	1885	1885	1885	1885	0
125	20240625	175500	672489129	1885	1885	1885	1885	0
126	20240625	175400	672489129	1885	1885	1885	1885	0
127	20240625	175300	672489129	1885	1885	1885	1885	0
128	20240625	175200	672489129	1885	1885	1885	1885	0
129	20240625	175100	672489129	1885	1885	1885	1885	0
130	20240625	175000	672489129	1885	1885	1885	1885	0
131	20240625	174900	672489129	1885	1885	1885	1885	0
132	20240625	174800	672489129	1885	1885	1885	1885	0
133	20240625	174700	672489129	1885	1885	1885	1885	0
134	20240625	174600	672489129	1885	1885	1885	1885	0
135	20240625	174500	672489129	1885	1885	1885	1885	0
136	20240625	174400	672489129	1885	1885	1885	1885	0
137	20240625	174300	672489129	1885	1885	1885	1885	0
138	20240625	174200	672489129	1885	1885	1885	1885	0
139	20240625	174100	672489129	1885	1885	1885	1885	0
140	20240625	174000	672489129	1885	1885	1885	1885	0
141	20240625	173900	672489129	1885	1885	1885	1885	0
142	20240625	173800	672489129	1885	1885	1885	1885	0
143	20240625	173700	672489129	1885	1885	1885	1885	0
144	20240625	173600	672489129	1885	1885	1885	1885	0
145	20240625	173500	672489129	1885	1885	1885	1885	0
146	20240625	173400	672489129	1885	1885	1885	1885	0
147	20240625	173300	672489129	1885	1885	1885	1885	0
148	20240625	173200	672489129	1885	1885	1885	1885	0
149	20240625	173100	672489129	1885	1885	1885	1885	0
150	20240625	173000	672489129	1885	1885	1885	1885	0
151	20240625	172900	672489129	1885	1885	1885	1885	0
152	20240625	172800	672489129	1885	1885	1885	1885	3521
153	20240625	172700	672489129	1885	1885	1885	1885	0
154	20240625	172600	672489129	1885	1885	1885	1885	0
155	20240625	172500	672489129	1885	1885	1885	1885	0
156	20240625	172400	672489129	1885	1885	1885	1885	0
157	20240625	172300	672489129	1885	1885	1885	1885	0
158	20240625	172200	672489129	1885	1885	1885	1885	0
159	20240625	172100	672489129	1885	1885	1885	1885	0
160	20240625	172000	672489129	1885	1885	1885	1885	0
161	20240625	171900	672489129	1885	1885	1885	1885	0
162	20240625	171800	672489129	1885	1885	1885	1885	0
163	20240625	171700	672489129	1885	1885	1885	1885	0
164	20240625	171600	672489129	1885	1885	1885	1885	0
165	20240625	171500	672489129	1885	1885	1885	1885	0
166	20240625	171400	672489129	1885	1885	1885	1885	0
167	20240625	171300	672489129	1885	1885	1885	1885	0
168	20240625	171200	672489129	1885	1885	1885	1885	0
169	20240625	171100	672489129	1885	1885	1885	1885	0
170	20240625	171000	672489129	1885	1885	1885	1885	0
171	20240625	170900	672489129	1885	1885	1885	1885	0
172	20240625	170800	672489129	1885	1885	1885	1885	0
173	20240625	170700	672489129	1885	1885	1885	1885	0
174	20240625	170600	672489129	1885	1885	1885	1885	0
175	20240625	170500	672489129	1885	1885	1885	1885	0
176	20240625	170400	672489129	1885	1885	1885	1885	0
177	20240625	170300	672489129	1885	1885	1885	1885	0
178	20240625	170200	672489129	1885	1885	1885	1885	0
179	20240625	170100	672489129	1885	1885	1885	1885	0
180	20240625	170000	672489129	1885	1885	1885	1885	0
181	20240625	165900	672489129	1885	1885	1885	1885	0
182	20240625	165800	672489129	1885	1885	1885	1885	3521
183	20240625	165700	672489129	1885	1885	1885	1885	0
184	20240625	165600	672489129	1885	1885	1885	1885	0
185	20240625	165500	672489129	1885	1885	1885	1885	0
186	20240625	165400	672489129	1885	1885	1885	1885	0
187	20240625	165300	672489129	1885	1885	1885	1885	0
188	20240625	165200	672489129	1885	1885	1885	1885	0
189	20240625	165100	672489129	1885	1885	1885	1885	0
190	20240625	165000	672489129	1885	1885	1885	1885	0
191	20240625	164900	672489129	1885	1885	1885	1885	0
192	20240625	164800	672489129	1885	1885	1885	1885	0
193	20240625	164700	672489129	1885	1885	1885	1885	0
194	20240625	164600	672489129	1885	1885	1885	1885	0
195	20240625	164500	672489129	1885	1885	1885	1885	0
196	20240625	164400	672489129	1885	1885	1885	1885	0
197	20240625	164300	672489129	1885	1885	1885	1885	0
198	20240625	164200	672489129	1885	1885	1885	1885	0
199	20240625	164100	672489129	1885	1885	1885	1885	0
200	20240625	164000	672489129	1885	1885	1885	1885	0
201	20240625	163900	672489129	1885	1885	1885	1885	0
202	20240625	163800	672489129	1885	1885	1885	1885	0
203	20240625	163700	672489129	1885	1885	1885	1885	0
204	20240625	163600	672489129	1885	1885	1885	1885	0
205	20240625	163500	672489129	1885	1885	1885	1885	0
206	20240625	163400	672489129	1885	1885	1885	1885	0
207	20240625	163300	672489129	1885	1885	1885	1885	0
208	20240625	163200	672489129	1885	1885	1885	1885	0
209	20240625	163100	672489129	1885	1885	1885	1885	0
210	20240625	163000	672489129	1885	1885	1885	1885	0
211	20240625	162900	672489129	1885	1885	1885	1885	0
212	20240625	162800	672489129	1885	1885	1885	1885	3521
213	20240625	162700	672489129	1885	1885	1885	1885	0
214	20240625	162600	672489129	1885	1885	1885	1885	0
215	20240625	162500	672489129	1885	1885	1885	1885	0
216	20240625	162400	672489129	1885	1885	1885	1885	0
217	20240625	162300	672489129	1885	1885	1885	1885	0
218	20240625	162200	672489129	1885	1885	1885	1885	0
219	20240625	162100	672489129	1885	1885	1885	1885	0
220	20240625	162000	672489129	1885	1885	1885	1885	0
221	20240625	161900	672489129	1885	1885	1885	1885	0
222	20240625	161800	672489129	1885	1885	1885	1885	0
223	20240625	161700	672489129	1885	1885	1885	1885	0
224	20240625	161600	672489129	1885	1885	1885	1885	0
225	20240625	161500	672489129	1885	1885	1885	1885	0
226	20240625	161400	672489129	1885	1885	1885	1885	0
227	20240625	161300	672489129	1885	1885	1885	1885	0
228	20240625	161200	672489129	1885	1885	1885	1885	0
229	20240625	161100	672489129	1885	1885	1885	1885	0
230	20240625	161000	672489129	1885	1885	1885	1885	0
231	20240625	160900	672489129	1885	1885	1885	1885	0
232	20240625	160800	672489129	1885	1885	1885	1885	0
233	20240625	160700	672489129	1885	1885	1885	1885	0
234	20240625	160600	672489129	1885	1885	1885	1885	0
235	20240625	160500	672489129	1885	1885	1885	1885	0
236	20240625	160400	672489129	1885	1885	1885	1885	0
237	20240625	160300	672489129	1885	1885	1885	1885	0
238	20240625	160200	672489129	1885	1885	1885	1885	0
239	20240625	160100	672489129	1885	1885	1885	1885	0
240	20240625	160000	672489129	1885	1885	1885	1885	0
241	20240625	155900	672489129	1885	1885	1885	1885	0
242	20240625	155800	672489129	1885	1885	1885	1885	3521
243	20240625	155700	672489129	1885	1885	1885	1885	0
244	20240625	155600	672489129	1885	1885	1885	1885	0
245	20240625	155500	672489129	1885	1885	1885	1885	0
246	20240625	155400	672489129	1885	1885	1885	1885	0
247	20240625	155300	672489129	1885	1885	1885	1885	0
248	20240625	155200	672489129	1885	1885	1885	1885	0
249	20240625	155100	672489129	1885	1885	1885	1885	0
250	20240625	155000	672489129	1885	1885	1885	1885	0
251	20240625	154900	672489129	1885	1885	1885	1885	0
252	20240625	154800	672489129	1885	1885	1885	1885	0
253	20240625	154700	672489129	1885	1885	1885	1885	0
254	20240625	154600	672489129	1885	1885	1885	1885	0
255	20240625	154500	672489129	1885	1885	1885	1885	0
256	20240625	154400	672489129	1885	1885	1885	1885	0
257	20240625	154300	672489129	1885	1885	1885	1885	0
258	20240625	154200	672489129	1885	1885	1885	1885	0
259	20240625	154100	672489129	1885	1885	1885	1885	0
260	20240625	154000	672489129	1885	1885	1885	1885	0
261	20240625	153900	672489129	1885	1885	1885	1885	0
262	20240625	153800	672489129	1885	1885	1885	1885	0
263	20240625	153700	672489129	1885	1885	1885	1885	0
264	20240625	153600	672489129	1885	1885	1885	1885	0
265	20240625	153500	672489129	1885	1885	1885	1885	0
266	20240625	153400	672489129	1885	1885	1885	1885	0
267	20240625	153300	672489129	1885	1885	1885	1885	0
268	20240625	153200	672489129	1885	1885	1885	1885	0
269	20240625	153100	672489129	1885	1885	1885	1885	0
270	20240625	153000	672489129	1885	1885	1885	1885	3521
271	20240625	152900	665852044	1888	1888	1888	1888	0
272	20240625	152800	665852044	1888	1888	1888	1888	0
273	20240625	152700	665852044	1888	1888	1888	1888	0
274	20240625	152600	665852044	1888	1888	1888	1888	0
275	20240625	152500	665852044	1888	1888	1888	1888	0
276	20240625	152400	665852044	1888	1888	1888	1888	0
277	20240625	152300	665852044	1888	1888	1888	1888	0
278	20240625	152200	665852044	1888	1888	1888	1888	0
279	20240625	152100	665852044	1888	1888	1888	1888	0
280	20240625	152000	665852044	1888	1888	1888	1888	0
281	20240625	151900	665852044	1888	1888	1888	1888	412
282	20240625	151800	665074188	1888	1887	1888	1887	73
283	20240625	151700	664936375	1887	1886	1887	1886	3268
284	20240625	151600	658771295	1886	1885	1886	1882	1016
285	20240625	151500	656858116	1886	1886	1886	1886	0
286	20240625	151400	656858116	1886	1886	1886	1886	386
287	20240625	151300	656130120	1886	1886	1887	1886	302
288	20240625	151200	655560436	1885	1884	1885	1884	710
289	20240625	151100	654222342	1884	1884	1884	1884	0
290	20240625	151000	654222342	1884	1884	1884	1884	30
291	20240625	150900	654165822	1883	1883	1883	1883	670
292	20240625	150800	652904212	1882	1882	1882	1882	115
293	20240625	150700	652687782	1883	1883	1883	1882	644
294	20240625	150600	651475650	1883	1883	1883	1883	110
295	20240625	150500	651268520	1883	1883	1883	1883	1176
296	20240625	150400	649054112	1883	1882	1884	1882	125
297	20240625	150300	648818848	1883	1884	1884	1883	110
298	20240625	150200	648611716	1884	1884	1884	1884	411
299	20240625	150100	647837392	1884	1884	1884	1884	0
300	20240625	150000	647837392	1884	1884	1884	1884	321
301	20240625	145900	647232628	1885	1885	1885	1885	0
302	20240625	145800	647232628	1885	1885	1885	1885	1
303	20240625	145700	647230743	1884	1884	1884	1884	0
304	20240625	145600	647230743	1884	1884	1884	1884	0
305	20240625	145500	647230743	1884	1885	1885	1884	360
306	20240625	145400	646552346	1885	1885	1885	1885	10
307	20240625	145300	646533496	1884	1884	1884	1884	609
308	20240625	145200	645386140	1884	1884	1884	1884	0
309	20240625	145100	645386140	1884	1884	1884	1884	3044
310	20240625	145000	639651244	1885	1884	1885	1884	40
311	20240625	144900	639575874	1885	1885	1885	1885	16799
312	20240625	144800	607909759	1886	1886	1886	1886	5
313	20240625	144700	607900329	1884	1884	1884	1884	0
314	20240625	144600	607900329	1884	1884	1884	1884	0
315	20240625	144500	607900329	1884	1884	1884	1884	0
316	20240625	144400	607900329	1884	1884	1884	1884	0
317	20240625	144300	607900329	1884	1884	1884	1884	0
318	20240625	144200	607900329	1884	1885	1885	1884	328
319	20240625	144100	607282069	1886	1886	1886	1886	357
320	20240625	144000	606608767	1886	1886	1886	1886	1
321	20240625	143900	606606881	1885	1885	1885	1885	0
322	20240625	143800	606606881	1885	1885	1885	1885	0
323	20240625	143700	606606881	1885	1885	1885	1885	766
324	20240625	143600	605162971	1885	1885	1885	1885	0
325	20240625	143500	605162971	1885	1885	1885	1885	15
326	20240625	143400	605134696	1886	1885	1886	1885	1270
327	20240625	143300	602739985	1884	1886	1886	1884	11
328	20240625	143200	602719259	1887	1887	1887	1887	500
329	20240625	143100	601775759	1887	1887	1887	1887	700
330	20240625	143000	600454859	1884	1885	1885	1884	490
331	20240625	142900	599531509	1885	1886	1886	1885	519
332	20240625	142800	598553089	1886	1886	1886	1886	0
333	20240625	142700	598553089	1886	1886	1886	1886	0
334	20240625	142600	598553089	1886	1886	1886	1886	200
335	20240625	142500	598175889	1886	1886	1886	1886	1
336	20240625	142400	598174003	1886	1886	1886	1886	0
337	20240625	142300	598174003	1886	1886	1886	1886	0
338	20240625	142200	598174003	1886	1886	1886	1886	0
339	20240625	142100	598174003	1886	1886	1886	1886	544
340	20240625	142000	597148019	1886	1886	1886	1886	1
341	20240625	141900	597146133	1885	1885	1885	1885	656
342	20240625	141800	595909573	1885	1885	1885	1885	1
343	20240625	141700	595907688	1885	1885	1885	1885	521
344	20240625	141600	594925603	1886	1886	1886	1886	0
345	20240625	141500	594925603	1886	1886	1886	1886	15
346	20240625	141400	594897313	1886	1886	1886	1886	1
347	20240625	141300	594895427	1885	1885	1885	1885	246
348	20240625	141200	594431717	1885	1882	1885	1882	78
349	20240625	141100	594284918	1882	1883	1883	1882	949
350	20240625	141000	592497997	1885	1885	1885	1885	0
351	20240625	140900	592497997	1885	1883	1885	1883	2376
352	20240625	140800	588022580	1884	1883	1884	1883	697
353	20240625	140700	586710028	1882	1881	1882	1880	2070
354	20240625	140600	582815935	1882	1879	1882	1879	501
355	20240625	140500	581874553	1879	1879	1879	1879	0
356	20240625	140400	581874553	1879	1881	1881	1879	1571
357	20240625	140300	578919702	1878	1878	1878	1878	0
358	20240625	140200	578919702	1878	1878	1878	1878	1098
359	20240625	140100	576857658	1881	1881	1881	1881	0
360	20240625	140000	576857658	1881	1881	1881	1881	0
361	20240625	135900	576857658	1881	1881	1881	1881	1
362	20240625	135800	576855777	1881	1881	1881	1881	1
363	20240625	135700	576853896	1881	1881	1881	1881	2
364	20240625	135600	576850134	1882	1881	1882	1876	4011
365	20240625	135500	569313163	1881	1881	1881	1881	332
366	20240625	135400	568688671	1881	1881	1881	1881	1186
367	20240625	135300	566457805	1883	1883	1883	1883	10
368	20240625	135200	566438975	1881	1881	1881	1881	800
369	20240625	135100	564934175	1881	1881	1881	1881	394
370	20240625	135000	564193061	1881	1881	1881	1881	0
371	20240625	134900	564193061	1881	1881	1881	1881	350
372	20240625	134800	563534711	1881	1881	1881	1881	26
373	20240625	134700	563485805	1880	1880	1880	1880	0
374	20240625	134600	563485805	1880	1881	1881	1880	50
375	20240625	134500	563391799	1880	1880	1880	1880	5
376	20240625	134400	563382399	1880	1884	1884	1880	2200
377	20240625	134300	559242320	1884	1884	1884	1884	0
378	20240625	134200	559242320	1884	1884	1884	1884	10
379	20240625	134100	559223480	1884	1884	1884	1884	0
380	20240625	134000	559223480	1884	1884	1884	1884	123
381	20240625	133900	558991748	1884	1884	1884	1884	1
382	20240625	133800	558989864	1884	1884	1884	1884	53
383	20240625	133700	558890012	1884	1884	1884	1884	0
384	20240625	133600	558890012	1884	1884	1884	1884	0
385	20240625	133500	558890012	1884	1884	1884	1884	110
386	20240625	133400	558682772	1884	1884	1884	1884	1
387	20240625	133300	558680888	1883	1883	1883	1883	1
388	20240625	133200	558679005	1880	1883	1884	1880	35
389	20240625	133100	558613071	1884	1880	1884	1880	163
390	20240625	133000	558306032	1884	1876	1884	1876	252
391	20240625	132900	557833268	1876	1876	1876	1876	0
392	20240625	132800	557833268	1876	1876	1876	1876	10
393	20240625	132700	557814508	1884	1884	1884	1884	0
394	20240625	132600	557814508	1884	1884	1884	1884	0
395	20240625	132500	557814508	1884	1884	1884	1884	0
396	20240625	132400	557814508	1884	1884	1884	1884	43
397	20240625	132300	557733496	1884	1884	1884	1884	3
398	20240625	132200	557727844	1875	1884	1884	1875	922
399	20240625	132100	555999085	1875	1881	1881	1875	4399
400	20240625	132000	547741757	1885	1882	1885	1882	46
401	20240625	131900	547655176	1884	1880	1884	1880	2
402	20240625	131800	547651412	1885	1885	1885	1885	0
403	20240625	131700	547651412	1885	1885	1885	1885	0
404	20240625	131600	547651412	1885	1885	1885	1885	0
405	20240625	131500	547651412	1885	1885	1885	1885	2
406	20240625	131400	547647642	1885	1885	1885	1885	342
407	20240625	131300	547002972	1885	1877	1885	1877	2
408	20240625	131200	546999210	1885	1885	1885	1885	0
409	20240625	131100	546999210	1885	1885	1885	1885	50
410	20240625	131000	546904960	1887	1887	1887	1887	0
411	20240625	130900	546904960	1887	1887	1887	1887	0
412	20240625	130800	546904960	1887	1887	1887	1887	1
413	20240625	130700	546903073	1876	1876	1876	1876	0
414	20240625	130600	546903073	1876	1876	1876	1876	340
415	20240625	130500	546265233	1876	1876	1876	1876	0
416	20240625	130400	546265233	1876	1876	1876	1876	0
417	20240625	130300	546265233	1876	1888	1888	1876	2
418	20240625	130200	546261469	1888	1888	1888	1888	1
419	20240625	130100	546259581	1879	1886	1886	1879	1074
420	20240625	130000	544241458	1888	1888	1888	1888	2
421	20240625	125900	544237682	1876	1876	1876	1876	0
422	20240625	125800	544237682	1876	1885	1885	1876	4914
423	20240625	125700	535016907	1885	1885	1885	1885	212
424	20240625	125600	534617287	1885	1885	1885	1885	1000
425	20240625	125500	532732287	1885	1885	1885	1885	0
426	20240625	125400	532732287	1885	1886	1886	1885	1364
427	20240625	125300	530161132	1877	1877	1877	1877	0
428	20240625	125200	530161132	1877	1877	1877	1877	0
429	20240625	125100	530161132	1877	1878	1878	1877	440
430	20240625	125000	529335220	1876	1893	1893	1876	1335
431	20240625	124900	526827238	1893	1893	1893	1893	10
432	20240625	124800	526808308	1893	1893	1893	1893	9
433	20240625	124700	526791271	1893	1893	1893	1893	107
434	20240625	124600	526588720	1893	1888	1893	1885	273
435	20240625	124500	526073369	1892	1888	1892	1888	11
436	20240625	124400	526052579	1885	1885	1885	1885	0
437	20240625	124300	526052579	1885	1885	1885	1885	6
438	20240625	124200	526041269	1885	1891	1891	1885	1803
439	20240625	124100	522642560	1891	1891	1891	1891	595
440	20240625	124000	521517415	1891	1888	1891	1888	1011
441	20240625	123900	519605617	1891	1888	1891	1888	31
442	20240625	123800	519547005	1891	1888	1891	1888	8
443	20240625	123700	519531880	1891	1891	1891	1891	0
444	20240625	123600	519531880	1891	1891	1891	1891	0
445	20240625	123500	519531880	1891	1891	1891	1888	505
446	20240625	123400	518576928	1891	1888	1891	1888	1012
447	20240625	123300	516663691	1890	1890	1890	1890	1
448	20240625	123200	516661801	1890	1889	1890	1883	733
449	20240625	123100	515277557	1886	1883	1889	1883	10
450	20240625	123000	515258706	1883	1883	1883	1883	1
451	20240625	122900	515256823	1881	1881	1881	1881	0
452	20240625	122800	515256823	1881	1880	1881	1880	3
453	20240625	122700	515251181	1881	1878	1881	1878	6796
454	20240625	122600	502472081	1877	1877	1877	1877	0
455	20240625	122500	502472081	1877	1878	1878	1877	35
456	20240625	122400	502406359	1878	1878	1878	1878	20
457	20240625	122300	502368799	1878	1878	1878	1878	3
458	20240625	122200	502363165	1876	1876	1876	1876	1959
459	20240625	122100	498688081	1876	1876	1876	1876	1
460	20240625	122000	498686205	1874	1874	1874	1874	0
461	20240625	121900	498686205	1874	1874	1874	1874	0
462	20240625	121800	498686205	1874	1874	1874	1874	0
463	20240625	121700	498686205	1874	1874	1874	1874	0
464	20240625	121600	498686205	1874	1876	1876	1874	1338
465	20240625	121500	496178198	1876	1876	1876	1876	1407
466	20240625	121400	493538666	1875	1875	1875	1875	0
467	20240625	121300	493538666	1875	1875	1875	1875	1
468	20240625	121200	493536791	1874	1874	1874	1874	165
469	20240625	121100	493227581	1874	1877	1877	1874	25000
470	20240625	121000	446375212	1877	1877	1877	1877	476
471	20240625	120900	445481760	1873	1873	1873	1873	0
472	20240625	120800	445481760	1873	1873	1873	1873	0
473	20240625	120700	445481760	1873	1877	1877	1873	25001
474	20240625	120600	398638783	1877	1877	1878	1877	290
475	20240625	120500	398094165	1874	1875	1875	1874	153
476	20240625	120400	397807305	1875	1878	1878	1875	1383
477	20240625	120300	395213478	1878	1878	1878	1878	0
478	20240625	120200	395213478	1878	1878	1878	1878	0
479	20240625	120100	395213478	1878	1878	1878	1878	1
480	20240625	120000	395211600	1878	1878	1878	1878	2
481	20240625	115900	395207844	1878	1879	1879	1876	43
482	20240625	115800	395127168	1879	1879	1879	1879	0
483	20240625	115700	395127168	1879	1876	1879	1876	16
484	20240625	115600	395097149	1877	1877	1877	1877	581
485	20240625	115500	394006612	1880	1880	1880	1880	18
486	20240625	115400	393972772	1880	1880	1881	1880	26
487	20240625	115300	393923882	1881	1880	1881	1880	300
488	20240625	115200	393359585	1881	1881	1881	1881	0
489	20240625	115100	393359585	1881	1880	1881	1880	12
490	20240625	115000	393337014	1877	1877	1877	1877	0
491	20240625	114900	393337014	1877	1875	1877	1875	17251
492	20240625	114800	360975878	1875	1875	1875	1875	592
493	20240625	114700	359865878	1875	1875	1875	1875	11
494	20240625	114600	359845253	1875	1875	1875	1875	21
495	20240625	114500	359805878	1875	1875	1875	1875	1
496	20240625	114400	359804003	1875	1875	1875	1875	2088
497	20240625	114300	355889003	1875	1875	1875	1875	16
498	20240625	114200	355859003	1875	1875	1875	1875	21
499	20240625	114100	355819628	1875	1875	1875	1875	111
500	20240625	114000	355611503	1875	1875	1875	1874	599
501	20240625	113900	354488379	1874	1875	1875	1874	187
502	20240625	113800	354137921	1874	1874	1874	1874	0
503	20240625	113700	354137921	1874	1874	1874	1874	1319
504	20240625	113600	351666115	1873	1873	1873	1873	8
505	20240625	113500	351651131	1874	1874	1875	1874	453
506	20240625	113400	350802159	1875	1875	1875	1875	11
507	20240625	113300	350781534	1875	1875	1875	1875	11
508	20240625	113200	350760909	1875	1875	1875	1875	1
509	20240625	113100	350759034	1875	1875	1875	1875	3
510	20240625	113000	350753409	1874	1874	1874	1874	230
511	20240625	112900	350322389	1875	1875	1875	1875	10
512	20240625	112800	350303639	1875	1874	1875	1873	2383
513	20240625	112700	345837434	1874	1874	1874	1874	1300
514	20240625	112600	343401234	1874	1874	1875	1874	374
515	20240625	112500	342700244	1875	1875	1875	1875	230
516	20240625	112400	342268994	1875	1875	1875	1875	99
517	20240625	112300	342083369	1875	1875	1875	1875	603
518	20240625	112200	340952744	1874	1874	1874	1874	0
519	20240625	112100	340952744	1874	1874	1874	1874	20
520	20240625	112000	340915264	1874	1874	1874	1874	1363
521	20240625	111900	338361002	1874	1874	1874	1874	0
522	20240625	111800	338361002	1874	1875	1875	1874	450
523	20240625	111700	337517652	1875	1875	1875	1875	8
524	20240625	111600	337502652	1875	1875	1875	1874	1269
525	20240625	111500	335124543	1875	1875	1875	1875	0
526	20240625	111400	335124543	1875	1875	1875	1875	1004
527	20240625	111300	333242043	1875	1875	1875	1875	1
528	20240625	111200	333240168	1875	1875	1875	1875	541
529	20240625	111100	332225793	1875	1875	1875	1875	51
530	20240625	111000	332130168	1875	1875	1875	1875	206
531	20240625	110900	331743918	1874	1875	1875	1874	150
532	20240625	110800	331462806	1874	1874	1874	1874	0
533	20240625	110700	331462806	1874	1875	1875	1874	361
534	20240625	110600	330786264	1875	1875	1875	1875	150
535	20240625	110500	330505014	1875	1875	1875	1875	0
536	20240625	110400	330505014	1875	1875	1875	1875	0
537	20240625	110300	330505014	1875	1875	1875	1875	0
538	20240625	110200	330505014	1875	1875	1875	1875	502
539	20240625	110100	329563764	1875	1875	1875	1875	2
540	20240625	110000	329560014	1874	1874	1874	1874	484
541	20240625	105900	328652998	1874	1873	1874	1871	5003
542	20240625	105800	319291497	1874	1874	1874	1874	23
543	20240625	105700	319248395	1874	1874	1874	1874	260
544	20240625	105600	318761155	1874	1874	1874	1874	51
545	20240625	105500	318665581	1873	1873	1873	1873	0
546	20240625	105400	318665581	1873	1875	1875	1873	244
547	20240625	105300	318208319	1875	1875	1875	1875	1
548	20240625	105200	318206444	1874	1874	1874	1874	47
549	20240625	105100	318118366	1874	1872	1875	1870	27
550	20240625	105000	318067786	1870	1871	1871	1870	750
551	20240625	104900	316665017	1871	1871	1871	1871	192
552	20240625	104800	316305785	1871	1872	1872	1871	934
553	20240625	104700	314557837	1872	1873	1873	1872	666
554	20240625	104600	313310519	1875	1874	1875	1874	302
555	20240625	104500	312744276	1875	1874	1875	1874	9
556	20240625	104400	312727403	1873	1872	1873	1872	17
557	20240625	104300	312695567	1872	1874	1875	1870	2991
558	20240625	104200	307098580	1874	1874	1874	1874	1
559	20240625	104100	307096706	1874	1874	1874	1871	913
560	20240625	104000	305388441	1875	1873	1875	1871	308
561	20240625	103900	304811670	1873	1873	1873	1873	403
562	20240625	103800	304056851	1873	1873	1873	1873	5
563	20240625	103700	304047486	1873	1873	1873	1873	1
564	20240625	103600	304045613	1873	1876	1876	1871	5240
565	20240625	103500	294223301	1876	1876	1876	1876	0
566	20240625	103400	294223301	1876	1876	1876	1876	157
567	20240625	103300	293928769	1876	1876	1876	1876	512
568	20240625	103200	292968257	1876	1877	1877	1875	205
569	20240625	103100	292583720	1877	1877	1877	1877	624
570	20240625	103000	291412472	1877	1877	1877	1877	61
571	20240625	102900	291297975	1877	1877	1877	1877	70
572	20240625	102800	291166585	1877	1877	1877	1877	15
573	20240625	102700	291138430	1877	1877	1877	1877	2
574	20240625	102600	291134676	1877	1877	1877	1877	612
575	20240625	102500	289985952	1877	1876	1877	1875	2921
576	20240625	102400	284506198	1876	1877	1877	1876	451
577	20240625	102300	283659922	1877	1877	1877	1877	6
578	20240625	102200	283648660	1877	1877	1877	1876	591
579	20240625	102100	282539445	1877	1877	1877	1877	115
580	20240625	102000	282323590	1877	1877	1877	1877	1
581	20240625	101900	282321713	1877	1877	1877	1877	52
582	20240625	101800	282224109	1877	1876	1877	1876	350
583	20240625	101700	281567479	1876	1874	1876	1874	976
584	20240625	101600	279736505	1874	1873	1877	1873	757
585	20240625	101500	278315630	1870	1870	1878	1870	574
586	20240625	101400	277242194	1878	1870	1881	1870	5540
587	20240625	101300	266881939	1881	1873	1881	1870	10356
588	20240625	101200	247501056	1881	1881	1881	1881	85
589	20240625	101100	247341171	1881	1881	1881	1872	1145
590	20240625	101000	245196169	1881	1881	1881	1881	348
591	20240625	100900	244541581	1881	1880	1881	1872	8589
592	20240625	100800	228428365	1882	1882	1882	1880	265
593	20240625	100700	227929975	1882	1882	1882	1882	5
594	20240625	100600	227920565	1882	1881	1882	1881	547
595	20240625	100500	226891656	1881	1881	1883	1881	2795
596	20240625	100400	221634195	1881	1881	1881	1880	133
597	20240625	100300	221384131	1881	1879	1881	1879	380
598	20240625	100200	220669837	1879	1880	1882	1879	181
599	20240625	100100	220329604	1880	1879	1880	1877	1309
600	20240625	100000	217872366	1879	1882	1882	1879	5229
601	20240625	095900	208043862	1883	1883	1883	1883	11
602	20240625	095800	208023149	1883	1883	1883	1883	500
603	20240625	095700	207081649	1883	1884	1885	1882	2545
604	20240625	095600	202290810	1888	1885	1889	1885	2207
605	20240625	095500	198122328	1889	1889	1889	1886	253
606	20240625	095400	197644665	1889	1889	1889	1889	27
607	20240625	095300	197593662	1889	1886	1889	1886	556
608	20240625	095200	196544147	1886	1883	1886	1883	1070
609	20240625	095100	194526130	1883	1886	1886	1879	887
610	20240625	095000	192858480	1886	1886	1886	1886	139
611	20240625	094900	192596326	1886	1886	1886	1886	269
612	20240625	094800	192088992	1886	1874	1886	1874	7030
613	20240625	094700	178900072	1874	1871	1874	1871	4883
614	20240625	094600	169763949	1871	1874	1874	1870	410
615	20240625	094500	168996982	1871	1873	1873	1870	4161
616	20240625	094400	161210965	1873	1872	1873	1872	952
617	20240625	094300	159428341	1872	1872	1872	1872	805
618	20240625	094200	157921381	1872	1873	1873	1872	574
619	20240625	094100	156846723	1873	1876	1876	1873	1587
620	20240625	094000	153872273	1876	1876	1876	1876	79
621	20240625	093900	153724069	1872	1872	1872	1872	1243
622	20240625	093800	151397173	1872	1872	1872	1870	1421
623	20240625	093700	148738402	1872	1876	1876	1870	5649
624	20240625	093600	138164457	1876	1878	1878	1874	3772
625	20240625	093500	131088575	1878	1880	1880	1878	348
626	20240625	093400	130434674	1880	1886	1886	1879	11824
627	20240625	093300	108174369	1887	1887	1887	1887	1001
628	20240625	093200	106285482	1885	1887	1887	1885	231
629	20240625	093100	105849713	1887	1886	1890	1886	1002
630	20240625	093000	103958085	1886	1885	1886	1885	350
631	20240625	092900	103298166	1885	1885	1885	1884	1572
632	20240625	092800	100336110	1885	1885	1885	1885	1564
633	20240625	092700	97387970	1884	1884	1884	1884	10
634	20240625	092600	97369130	1884	1885	1885	1884	2092
635	20240625	092500	93426110	1885	1887	1887	1885	3713
636	20240625	092400	86425464	1885	1889	1889	1885	3306
637	20240625	092300	80186902	1888	1890	1890	1888	3067
638	20240625	092200	74394871	1890	1890	1890	1890	2206
639	20240625	092100	70225531	1890	1891	1891	1890	766
640	20240625	092000	68777579	1891	1892	1892	1891	62
641	20240625	091900	68660336	1891	1891	1891	1891	594
642	20240625	091800	67537082	1891	1891	1891	1891	458
643	20240625	091700	66671004	1890	1890	1891	1889	1564
644	20240625	091600	63715132	1889	1890	1890	1889	3368
645	20240625	091500	57349816	1890	1893	1893	1890	5613
646	20240625	091400	46737724	1893	1894	1894	1893	900
647	20240625	091300	45033616	1893	1900	1900	1893	6272
648	20240625	091200	33135829	1900	1900	1901	1900	79
649	20240625	091100	32985709	1901	1902	1902	1901	362
650	20240625	091000	32297541	1902	1902	1902	1902	1
651	20240625	090900	32295639	1903	1903	1903	1901	458
652	20240625	090800	31424743	1903	1903	1903	1903	2
653	20240625	090700	31420937	1903	1904	1904	1902	223
654	20240625	090600	30996682	1904	1904	1904	1904	103
655	20240625	090500	30800570	1904	1904	1904	1903	1212
656	20240625	090400	28493604	1904	1905	1905	1904	668
657	20240625	090300	27221615	1904	1905	1905	1904	70
658	20240625	090200	27088315	1904	1904	1904	1904	82
659	20240625	090100	26932187	1904	1903	1904	1903	6261
660	20240625	090000	15016847	1903	1904	1904	1903	7887