KissMeData/084680/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	195800	316265144	1886	1886	1886	1886	2641
3	20240626	195700	316265144	1886	1886	1886	1886	0
4	20240626	195600	316265144	1886	1886	1886	1886	0
5	20240626	195500	316265144	1886	1886	1886	1886	0
6	20240626	195400	316265144	1886	1886	1886	1886	0
7	20240626	195300	316265144	1886	1886	1886	1886	0
8	20240626	195200	316265144	1886	1886	1886	1886	0
9	20240626	195100	316265144	1886	1886	1886	1886	0
10	20240626	195000	316265144	1886	1886	1886	1886	0
11	20240626	194900	316265144	1886	1886	1886	1886	0
12	20240626	194800	316265144	1886	1886	1886	1886	0
13	20240626	194700	316265144	1886	1886	1886	1886	0
14	20240626	194600	316265144	1886	1886	1886	1886	0
15	20240626	194500	316265144	1886	1886	1886	1886	0
16	20240626	194400	316265144	1886	1886	1886	1886	0
17	20240626	194300	316265144	1886	1886	1886	1886	0
18	20240626	194200	316265144	1886	1886	1886	1886	0
19	20240626	194100	316265144	1886	1886	1886	1886	0
20	20240626	194000	316265144	1886	1886	1886	1886	0
21	20240626	193900	316265144	1886	1886	1886	1886	0
22	20240626	193800	316265144	1886	1886	1886	1886	0
23	20240626	193700	316265144	1886	1886	1886	1886	0
24	20240626	193600	316265144	1886	1886	1886	1886	0
25	20240626	193500	316265144	1886	1886	1886	1886	0
26	20240626	193400	316265144	1886	1886	1886	1886	0
27	20240626	193300	316265144	1886	1886	1886	1886	0
28	20240626	193200	316265144	1886	1886	1886	1886	0
29	20240626	193100	316265144	1886	1886	1886	1886	0
30	20240626	193000	316265144	1886	1886	1886	1886	0
31	20240626	192900	316265144	1886	1886	1886	1886	0
32	20240626	192800	316265144	1886	1886	1886	1886	2641
33	20240626	192700	316265144	1886	1886	1886	1886	0
34	20240626	192600	316265144	1886	1886	1886	1886	0
35	20240626	192500	316265144	1886	1886	1886	1886	0
36	20240626	192400	316265144	1886	1886	1886	1886	0
37	20240626	192300	316265144	1886	1886	1886	1886	0
38	20240626	192200	316265144	1886	1886	1886	1886	0
39	20240626	192100	316265144	1886	1886	1886	1886	0
40	20240626	192000	316265144	1886	1886	1886	1886	0
41	20240626	191900	316265144	1886	1886	1886	1886	0
42	20240626	191800	316265144	1886	1886	1886	1886	0
43	20240626	191700	316265144	1886	1886	1886	1886	0
44	20240626	191600	316265144	1886	1886	1886	1886	0
45	20240626	191500	316265144	1886	1886	1886	1886	0
46	20240626	191400	316265144	1886	1886	1886	1886	0
47	20240626	191300	316265144	1886	1886	1886	1886	0
48	20240626	191200	316265144	1886	1886	1886	1886	0
49	20240626	191100	316265144	1886	1886	1886	1886	0
50	20240626	191000	316265144	1886	1886	1886	1886	0
51	20240626	190900	316265144	1886	1886	1886	1886	0
52	20240626	190800	316265144	1886	1886	1886	1886	0
53	20240626	190700	316265144	1886	1886	1886	1886	0
54	20240626	190600	316265144	1886	1886	1886	1886	0
55	20240626	190500	316265144	1886	1886	1886	1886	0
56	20240626	190400	316265144	1886	1886	1886	1886	0
57	20240626	190300	316265144	1886	1886	1886	1886	0
58	20240626	190200	316265144	1886	1886	1886	1886	0
59	20240626	190100	316265144	1886	1886	1886	1886	0
60	20240626	190000	316265144	1886	1886	1886	1886	0
61	20240626	185900	316265144	1886	1886	1886	1886	0
62	20240626	185800	316265144	1886	1886	1886	1886	2641
63	20240626	185700	316265144	1886	1886	1886	1886	0
64	20240626	185600	316265144	1886	1886	1886	1886	0
65	20240626	185500	316265144	1886	1886	1886	1886	0
66	20240626	185400	316265144	1886	1886	1886	1886	0
67	20240626	185300	316265144	1886	1886	1886	1886	0
68	20240626	185200	316265144	1886	1886	1886	1886	0
69	20240626	185100	316265144	1886	1886	1886	1886	0
70	20240626	185000	316265144	1886	1886	1886	1886	0
71	20240626	184900	316265144	1886	1886	1886	1886	0
72	20240626	184800	316265144	1886	1886	1886	1886	0
73	20240626	184700	316265144	1886	1886	1886	1886	0
74	20240626	184600	316265144	1886	1886	1886	1886	0
75	20240626	184500	316265144	1886	1886	1886	1886	0
76	20240626	184400	316265144	1886	1886	1886	1886	0
77	20240626	184300	316265144	1886	1886	1886	1886	0
78	20240626	184200	316265144	1886	1886	1886	1886	0
79	20240626	184100	316265144	1886	1886	1886	1886	0
80	20240626	184000	316265144	1886	1886	1886	1886	0
81	20240626	183900	316265144	1886	1886	1886	1886	0
82	20240626	183800	316265144	1886	1886	1886	1886	0
83	20240626	183700	316265144	1886	1886	1886	1886	0
84	20240626	183600	316265144	1886	1886	1886	1886	0
85	20240626	183500	316265144	1886	1886	1886	1886	0
86	20240626	183400	316265144	1886	1886	1886	1886	0
87	20240626	183300	316265144	1886	1886	1886	1886	0
88	20240626	183200	316265144	1886	1886	1886	1886	0
89	20240626	183100	316265144	1886	1886	1886	1886	0
90	20240626	183000	316265144	1886	1886	1886	1886	0
91	20240626	182900	316265144	1886	1886	1886	1886	0
92	20240626	182800	316265144	1886	1886	1886	1886	2641
93	20240626	182700	316265144	1886	1886	1886	1886	0
94	20240626	182600	316265144	1886	1886	1886	1886	0
95	20240626	182500	316265144	1886	1886	1886	1886	0
96	20240626	182400	316265144	1886	1886	1886	1886	0
97	20240626	182300	316265144	1886	1886	1886	1886	0
98	20240626	182200	316265144	1886	1886	1886	1886	0
99	20240626	182100	316265144	1886	1886	1886	1886	0
100	20240626	182000	316265144	1886	1886	1886	1886	0
101	20240626	181900	316265144	1886	1886	1886	1886	0
102	20240626	181800	316265144	1886	1886	1886	1886	0
103	20240626	181700	316265144	1886	1886	1886	1886	0
104	20240626	181600	316265144	1886	1886	1886	1886	0
105	20240626	181500	316265144	1886	1886	1886	1886	0
106	20240626	181400	316265144	1886	1886	1886	1886	0
107	20240626	181300	316265144	1886	1886	1886	1886	0
108	20240626	181200	316265144	1886	1886	1886	1886	0
109	20240626	181100	316265144	1886	1886	1886	1886	0
110	20240626	181000	316265144	1886	1886	1886	1886	0
111	20240626	180900	316265144	1886	1886	1886	1886	0
112	20240626	180800	316265144	1886	1886	1886	1886	0
113	20240626	180700	316265144	1886	1886	1886	1886	0
114	20240626	180600	316265144	1886	1886	1886	1886	0
115	20240626	180500	316265144	1886	1886	1886	1886	0
116	20240626	180400	316265144	1886	1886	1886	1886	0
117	20240626	180300	316265144	1886	1886	1886	1886	0
118	20240626	180200	316265144	1886	1886	1886	1886	0
119	20240626	180100	316265144	1886	1886	1886	1886	0
120	20240626	180000	316265144	1886	1886	1886	1886	0
121	20240626	175900	316265144	1886	1886	1886	1886	0
122	20240626	175800	316265144	1886	1886	1886	1886	2641
123	20240626	175700	316265144	1886	1886	1886	1886	0
124	20240626	175600	316265144	1886	1886	1886	1886	0
125	20240626	175500	316265144	1886	1886	1886	1886	0
126	20240626	175400	316265144	1886	1886	1886	1886	0
127	20240626	175300	316265144	1886	1886	1886	1886	0
128	20240626	175200	316265144	1886	1886	1886	1886	0
129	20240626	175100	316265144	1886	1886	1886	1886	0
130	20240626	175000	316265144	1886	1886	1886	1886	0
131	20240626	174900	316265144	1886	1886	1886	1886	0
132	20240626	174800	316265144	1886	1886	1886	1886	0
133	20240626	174700	316265144	1886	1886	1886	1886	0
134	20240626	174600	316265144	1886	1886	1886	1886	0
135	20240626	174500	316265144	1886	1886	1886	1886	0
136	20240626	174400	316265144	1886	1886	1886	1886	0
137	20240626	174300	316265144	1886	1886	1886	1886	0
138	20240626	174200	316265144	1886	1886	1886	1886	0
139	20240626	174100	316265144	1886	1886	1886	1886	0
140	20240626	174000	316265144	1886	1886	1886	1886	0
141	20240626	173900	316265144	1886	1886	1886	1886	0
142	20240626	173800	316265144	1886	1886	1886	1886	0
143	20240626	173700	316265144	1886	1886	1886	1886	0
144	20240626	173600	316265144	1886	1886	1886	1886	0
145	20240626	173500	316265144	1886	1886	1886	1886	0
146	20240626	173400	316265144	1886	1886	1886	1886	0
147	20240626	173300	316265144	1886	1886	1886	1886	0
148	20240626	173200	316265144	1886	1886	1886	1886	0
149	20240626	173100	316265144	1886	1886	1886	1886	0
150	20240626	173000	316265144	1886	1886	1886	1886	0
151	20240626	172900	316265144	1886	1886	1886	1886	0
152	20240626	172800	316265144	1886	1886	1886	1886	2641
153	20240626	172700	316265144	1886	1886	1886	1886	0
154	20240626	172600	316265144	1886	1886	1886	1886	0
155	20240626	172500	316265144	1886	1886	1886	1886	0
156	20240626	172400	316265144	1886	1886	1886	1886	0
157	20240626	172300	316265144	1886	1886	1886	1886	0
158	20240626	172200	316265144	1886	1886	1886	1886	0
159	20240626	172100	316265144	1886	1886	1886	1886	0
160	20240626	172000	316265144	1886	1886	1886	1886	0
161	20240626	171900	316265144	1886	1886	1886	1886	0
162	20240626	171800	316265144	1886	1886	1886	1886	0
163	20240626	171700	316265144	1886	1886	1886	1886	0
164	20240626	171600	316265144	1886	1886	1886	1886	0
165	20240626	171500	316265144	1886	1886	1886	1886	0
166	20240626	171400	316265144	1886	1886	1886	1886	0
167	20240626	171300	316265144	1886	1886	1886	1886	0
168	20240626	171200	316265144	1886	1886	1886	1886	0
169	20240626	171100	316265144	1886	1886	1886	1886	0
170	20240626	171000	316265144	1886	1886	1886	1886	0
171	20240626	170900	316265144	1886	1886	1886	1886	0
172	20240626	170800	316265144	1886	1886	1886	1886	0
173	20240626	170700	316265144	1886	1886	1886	1886	0
174	20240626	170600	316265144	1886	1886	1886	1886	0
175	20240626	170500	316265144	1886	1886	1886	1886	0
176	20240626	170400	316265144	1886	1886	1886	1886	0
177	20240626	170300	316265144	1886	1886	1886	1886	0
178	20240626	170200	316265144	1886	1886	1886	1886	0
179	20240626	170100	316265144	1886	1886	1886	1886	0
180	20240626	170000	316265144	1886	1886	1886	1886	0
181	20240626	165900	316265144	1886	1886	1886	1886	0
182	20240626	165800	316265144	1886	1886	1886	1886	2641
183	20240626	165700	316265144	1886	1886	1886	1886	0
184	20240626	165600	316265144	1886	1886	1886	1886	0
185	20240626	165500	316265144	1886	1886	1886	1886	0
186	20240626	165400	316265144	1886	1886	1886	1886	0
187	20240626	165300	316265144	1886	1886	1886	1886	0
188	20240626	165200	316265144	1886	1886	1886	1886	0
189	20240626	165100	316265144	1886	1886	1886	1886	0
190	20240626	165000	316265144	1886	1886	1886	1886	0
191	20240626	164900	316265144	1886	1886	1886	1886	0
192	20240626	164800	316265144	1886	1886	1886	1886	0
193	20240626	164700	316265144	1886	1886	1886	1886	0
194	20240626	164600	316265144	1886	1886	1886	1886	0
195	20240626	164500	316265144	1886	1886	1886	1886	0
196	20240626	164400	316265144	1886	1886	1886	1886	0
197	20240626	164300	316265144	1886	1886	1886	1886	0
198	20240626	164200	316265144	1886	1886	1886	1886	0
199	20240626	164100	316265144	1886	1886	1886	1886	0
200	20240626	164000	316265144	1886	1886	1886	1886	0
201	20240626	163900	316265144	1886	1886	1886	1886	0
202	20240626	163800	316265144	1886	1886	1886	1886	0
203	20240626	163700	316265144	1886	1886	1886	1886	0
204	20240626	163600	316265144	1886	1886	1886	1886	0
205	20240626	163500	316265144	1886	1886	1886	1886	0
206	20240626	163400	316265144	1886	1886	1886	1886	0
207	20240626	163300	316265144	1886	1886	1886	1886	0
208	20240626	163200	316265144	1886	1886	1886	1886	0
209	20240626	163100	316265144	1886	1886	1886	1886	0
210	20240626	163000	316265144	1886	1886	1886	1886	0
211	20240626	162900	316265144	1886	1886	1886	1886	0
212	20240626	162800	316265144	1886	1886	1886	1886	2641
213	20240626	162700	316265144	1886	1886	1886	1886	0
214	20240626	162600	316265144	1886	1886	1886	1886	0
215	20240626	162500	316265144	1886	1886	1886	1886	0
216	20240626	162400	316265144	1886	1886	1886	1886	0
217	20240626	162300	316265144	1886	1886	1886	1886	0
218	20240626	162200	316265144	1886	1886	1886	1886	0
219	20240626	162100	316265144	1886	1886	1886	1886	0
220	20240626	162000	316265144	1886	1886	1886	1886	0
221	20240626	161900	316265144	1886	1886	1886	1886	0
222	20240626	161800	316265144	1886	1886	1886	1886	0
223	20240626	161700	316265144	1886	1886	1886	1886	0
224	20240626	161600	316265144	1886	1886	1886	1886	0
225	20240626	161500	316265144	1886	1886	1886	1886	0
226	20240626	161400	316265144	1886	1886	1886	1886	0
227	20240626	161300	316265144	1886	1886	1886	1886	0
228	20240626	161200	316265144	1886	1886	1886	1886	0
229	20240626	161100	316265144	1886	1886	1886	1886	0
230	20240626	161000	316265144	1886	1886	1886	1886	0
231	20240626	160900	316265144	1886	1886	1886	1886	0
232	20240626	160800	316265144	1886	1886	1886	1886	0
233	20240626	160700	316265144	1886	1886	1886	1886	0
234	20240626	160600	316265144	1886	1886	1886	1886	0
235	20240626	160500	316265144	1886	1886	1886	1886	0
236	20240626	160400	316265144	1886	1886	1886	1886	0
237	20240626	160300	316265144	1886	1886	1886	1886	0
238	20240626	160200	316265144	1886	1886	1886	1886	0
239	20240626	160100	316265144	1886	1886	1886	1886	0
240	20240626	160000	316265144	1886	1886	1886	1886	0
241	20240626	155900	316265144	1886	1886	1886	1886	0
242	20240626	155800	316265144	1886	1886	1886	1886	2641
243	20240626	155700	316265144	1886	1886	1886	1886	0
244	20240626	155600	316265144	1886	1886	1886	1886	0
245	20240626	155500	316265144	1886	1886	1886	1886	0
246	20240626	155400	316265144	1886	1886	1886	1886	0
247	20240626	155300	316265144	1886	1886	1886	1886	0
248	20240626	155200	316265144	1886	1886	1886	1886	0
249	20240626	155100	316265144	1886	1886	1886	1886	0
250	20240626	155000	316265144	1886	1886	1886	1886	0
251	20240626	154900	316265144	1886	1886	1886	1886	0
252	20240626	154800	316265144	1886	1886	1886	1886	0
253	20240626	154700	316265144	1886	1886	1886	1886	0
254	20240626	154600	316265144	1886	1886	1886	1886	0
255	20240626	154500	316265144	1886	1886	1886	1886	0
256	20240626	154400	316265144	1886	1886	1886	1886	0
257	20240626	154300	316265144	1886	1886	1886	1886	0
258	20240626	154200	316265144	1886	1886	1886	1886	0
259	20240626	154100	316265144	1886	1886	1886	1886	0
260	20240626	154000	316265144	1886	1886	1886	1886	0
261	20240626	153900	316265144	1886	1886	1886	1886	0
262	20240626	153800	316265144	1886	1886	1886	1886	0
263	20240626	153700	316265144	1886	1886	1886	1886	0
264	20240626	153600	316265144	1886	1886	1886	1886	0
265	20240626	153500	316265144	1886	1886	1886	1886	0
266	20240626	153400	316265144	1886	1886	1886	1886	0
267	20240626	153300	316265144	1886	1886	1886	1886	0
268	20240626	153200	316265144	1886	1886	1886	1886	0
269	20240626	153100	316265144	1886	1886	1886	1886	0
270	20240626	153000	316265144	1886	1886	1886	1886	2641
271	20240626	152900	311284218	1880	1880	1880	1880	0
272	20240626	152800	311284218	1880	1880	1880	1880	0
273	20240626	152700	311284218	1880	1880	1880	1880	0
274	20240626	152600	311284218	1880	1880	1880	1880	0
275	20240626	152500	311284218	1880	1880	1880	1880	0
276	20240626	152400	311284218	1880	1880	1880	1880	0
277	20240626	152300	311284218	1880	1880	1880	1880	0
278	20240626	152200	311284218	1880	1880	1880	1880	0
279	20240626	152100	311284218	1880	1880	1880	1880	0
280	20240626	152000	311284218	1880	1880	1880	1880	0
281	20240626	151900	311284218	1880	1889	1889	1880	346
282	20240626	151800	310631947	1888	1885	1888	1881	4136
283	20240626	151700	302844326	1884	1884	1888	1882	1942
284	20240626	151600	299182538	1886	1884	1886	1883	4031
285	20240626	151500	291590613	1885	1885	1885	1885	10
286	20240626	151400	291571763	1886	1886	1886	1886	0
287	20240626	151300	291571763	1886	1886	1886	1886	34
288	20240626	151200	291507639	1884	1885	1886	1884	1020
289	20240626	151100	289584214	1885	1885	1885	1885	200
290	20240626	151000	289207214	1885	1884	1885	1884	254
291	20240626	150900	288728648	1885	1885	1885	1885	733
292	20240626	150800	287346943	1885	1885	1885	1885	0
293	20240626	150700	287346943	1885	1885	1885	1885	10
294	20240626	150600	287328093	1885	1885	1885	1885	79
295	20240626	150500	287179178	1885	1884	1885	1884	38
296	20240626	150400	287107565	1886	1886	1886	1886	0
297	20240626	150300	287107565	1886	1886	1886	1886	500
298	20240626	150200	286164565	1886	1886	1886	1884	2351
299	20240626	150100	281732015	1886	1885	1886	1885	1266
300	20240626	150000	279344839	1885	1885	1885	1885	1279
301	20240626	145900	276933924	1886	1888	1888	1886	813
302	20240626	145800	275400484	1888	1888	1888	1888	0
303	20240626	145700	275400484	1888	1888	1888	1888	30
304	20240626	145600	275343844	1887	1888	1888	1887	979
305	20240626	145500	273496462	1888	1887	1888	1887	33
306	20240626	145400	273434188	1888	1888	1888	1888	0
307	20240626	145300	273434188	1888	1888	1888	1888	0
308	20240626	145200	273434188	1888	1888	1889	1888	327
309	20240626	145100	272816785	1889	1888	1889	1888	263
310	20240626	145000	272319980	1885	1885	1885	1885	26
311	20240626	144900	272270970	1889	1889	1889	1889	0
312	20240626	144800	272270970	1889	1888	1889	1888	16
313	20240626	144700	272240747	1886	1886	1886	1886	5
314	20240626	144600	272231317	1886	1886	1886	1886	0
315	20240626	144500	272231317	1886	1886	1886	1886	105
316	20240626	144400	272033287	1886	1888	1888	1886	552
317	20240626	144300	270991179	1890	1888	1890	1888	534
318	20240626	144200	269982023	1886	1886	1886	1886	0
319	20240626	144100	269982023	1886	1887	1887	1886	38
320	20240626	144000	269910347	1887	1890	1890	1887	2
321	20240626	143900	269906570	1889	1888	1889	1888	155
322	20240626	143800	269613778	1887	1887	1887	1887	0
323	20240626	143700	269613778	1887	1887	1887	1887	0
324	20240626	143600	269613778	1887	1887	1887	1887	16
325	20240626	143500	269583586	1886	1886	1886	1886	0
326	20240626	143400	269583586	1886	1886	1886	1886	148
327	20240626	143300	269304458	1886	1886	1886	1886	1
328	20240626	143200	269302572	1886	1886	1886	1886	0
329	20240626	143100	269302572	1886	1885	1886	1885	502
330	20240626	143000	268355801	1885	1885	1885	1885	6
331	20240626	142900	268344491	1885	1886	1886	1885	1134
332	20240626	142800	266205788	1886	1886	1886	1886	1
333	20240626	142700	266203902	1886	1886	1886	1886	0
334	20240626	142600	266203902	1886	1886	1886	1886	397
335	20240626	142500	265455160	1884	1884	1884	1884	0
336	20240626	142400	265455160	1884	1884	1884	1884	0
337	20240626	142300	265455160	1884	1884	1884	1884	0
338	20240626	142200	265455160	1884	1884	1884	1884	0
339	20240626	142100	265455160	1884	1884	1884	1884	0
340	20240626	142000	265455160	1884	1885	1886	1884	1240
341	20240626	141900	263118926	1886	1886	1886	1886	0
342	20240626	141800	263118926	1886	1886	1886	1886	1
343	20240626	141700	263117040	1884	1884	1884	1884	450
344	20240626	141600	262269240	1884	1884	1884	1884	0
345	20240626	141500	262269240	1884	1884	1884	1884	177
346	20240626	141400	261935772	1884	1884	1884	1884	0
347	20240626	141300	261935772	1884	1884	1884	1884	1680
348	20240626	141200	258770652	1884	1884	1884	1884	100
349	20240626	141100	258582252	1885	1885	1885	1885	0
350	20240626	141000	258582252	1885	1884	1885	1884	194
351	20240626	140900	258216755	1884	1884	1884	1884	0
352	20240626	140800	258216755	1884	1884	1884	1884	1509
353	20240626	140700	255373799	1886	1886	1886	1886	20
354	20240626	140600	255336079	1886	1884	1886	1884	2
355	20240626	140500	255332309	1884	1884	1884	1884	0
356	20240626	140400	255332309	1884	1884	1884	1884	0
357	20240626	140300	255332309	1884	1886	1886	1884	1214
358	20240626	140200	253045105	1889	1887	1889	1887	20
359	20240626	140100	253007331	1889	1887	1889	1887	4
360	20240626	140000	252999778	1886	1886	1886	1886	1
361	20240626	135900	252997892	1886	1886	1886	1886	1
362	20240626	135800	252996006	1884	1886	1886	1884	1389
363	20240626	135700	250378929	1886	1890	1890	1886	1282
364	20240626	135600	247959621	1889	1889	1889	1889	0
365	20240626	135500	247959621	1889	1889	1889	1889	0
366	20240626	135400	247959621	1889	1890	1890	1889	4
367	20240626	135300	247952062	1890	1887	1890	1887	5
368	20240626	135200	247942621	1886	1886	1886	1886	0
369	20240626	135100	247942621	1886	1886	1890	1886	36
370	20240626	135000	247874598	1884	1884	1884	1884	351
371	20240626	134900	247213314	1885	1889	1889	1885	2412
372	20240626	134800	242663861	1889	1889	1889	1889	50
373	20240626	134700	242569411	1890	1890	1890	1890	54
374	20240626	134600	242467351	1890	1887	1890	1887	33
375	20240626	134500	242405016	1886	1889	1889	1886	202
376	20240626	134400	242024038	1888	1887	1888	1887	2
377	20240626	134300	242020263	1889	1889	1889	1887	50
378	20240626	134200	241925815	1892	1887	1892	1887	3
379	20240626	134100	241920148	1889	1887	1893	1887	4
380	20240626	134000	241912591	1890	1890	1890	1890	0
381	20240626	133900	241912591	1890	1887	1893	1887	18
382	20240626	133800	241878572	1889	1889	1889	1887	54
383	20240626	133700	241776569	1887	1887	1889	1887	7
384	20240626	133600	241763354	1889	1889	1890	1887	5
385	20240626	133500	241753912	1886	1885	1886	1885	1370
386	20240626	133400	239170402	1885	1885	1885	1885	0
387	20240626	133300	239170402	1885	1885	1885	1885	0
388	20240626	133200	239170402	1885	1885	1885	1885	0
389	20240626	133100	239170402	1885	1885	1885	1885	442
390	20240626	133000	238337232	1885	1885	1885	1885	0
391	20240626	132900	238337232	1885	1885	1885	1885	0
392	20240626	132800	238337232	1885	1885	1885	1885	36
393	20240626	132700	238269372	1885	1885	1885	1885	0
394	20240626	132600	238269372	1885	1885	1885	1885	0
395	20240626	132500	238269372	1885	1885	1885	1885	0
396	20240626	132400	238269372	1885	1885	1885	1885	2
397	20240626	132300	238265602	1885	1885	1885	1885	0
398	20240626	132200	238265602	1885	1884	1885	1884	301
399	20240626	132100	237698517	1885	1885	1885	1885	25
400	20240626	132000	237651392	1884	1884	1884	1884	0
401	20240626	131900	237651392	1884	1884	1884	1884	99
402	20240626	131800	237464876	1884	1884	1884	1884	50
403	20240626	131700	237370676	1885	1885	1885	1885	1000
404	20240626	131600	235485676	1885	1885	1885	1885	4
405	20240626	131500	235478136	1884	1885	1885	1884	31
406	20240626	131400	235419711	1885	1885	1885	1885	44
407	20240626	131300	235336771	1884	1884	1884	1884	1
408	20240626	131200	235334887	1884	1884	1884	1884	3115
409	20240626	131100	229466227	1884	1884	1884	1884	0
410	20240626	131000	229466227	1884	1884	1884	1884	130
411	20240626	130900	229221307	1884	1884	1884	1884	0
412	20240626	130800	229221307	1884	1884	1884	1884	0
413	20240626	130700	229221307	1884	1884	1884	1884	123
414	20240626	130600	228989575	1884	1884	1884	1884	1
415	20240626	130500	228987691	1883	1883	1883	1883	0
416	20240626	130400	228987691	1883	1883	1883	1883	3
417	20240626	130300	228982042	1884	1884	1884	1884	0
418	20240626	130200	228982042	1884	1884	1884	1884	0
419	20240626	130100	228982042	1884	1884	1884	1884	2
420	20240626	130000	228978274	1884	1884	1884	1884	6
421	20240626	125900	228966970	1884	1883	1884	1883	30
422	20240626	125800	228910462	1883	1883	1883	1883	0
423	20240626	125700	228910462	1883	1883	1883	1883	0
424	20240626	125600	228910462	1883	1883	1883	1883	0
425	20240626	125500	228910462	1883	1883	1883	1883	0
426	20240626	125400	228910462	1883	1883	1883	1883	1
427	20240626	125300	228908579	1883	1883	1883	1883	2
428	20240626	125200	228904813	1883	1883	1884	1883	20
429	20240626	125100	228867138	1883	1884	1884	1882	106
430	20240626	125000	228667440	1882	1884	1884	1882	8
431	20240626	124900	228652373	1884	1885	1885	1882	607
432	20240626	124800	227508687	1886	1886	1886	1886	26
433	20240626	124700	227459651	1886	1885	1886	1885	4
434	20240626	124600	227452109	1884	1885	1885	1882	5
435	20240626	124500	227442692	1882	1882	1882	1882	486
436	20240626	124400	226528040	1882	1882	1882	1882	1156
437	20240626	124300	224352448	1881	1881	1881	1881	112
438	20240626	124200	224141776	1881	1880	1881	1880	6
439	20240626	124100	224130495	1880	1880	1880	1880	1
440	20240626	124000	224128615	1880	1880	1880	1880	0
441	20240626	123900	224128615	1880	1880	1880	1880	0
442	20240626	123800	224128615	1880	1880	1880	1880	1
443	20240626	123700	224126735	1878	1879	1879	1878	1132
444	20240626	123600	222000838	1879	1880	1880	1879	1224
445	20240626	123500	219700842	1880	1880	1880	1880	702
446	20240626	123400	218381082	1881	1881	1881	1881	2
447	20240626	123300	218377320	1881	1881	1881	1881	100
448	20240626	123200	218189220	1882	1882	1882	1882	0
449	20240626	123100	218189220	1882	1882	1883	1882	201
450	20240626	123000	217810937	1886	1880	1886	1880	4330
451	20240626	122900	209670531	1880	1880	1880	1880	0
452	20240626	122800	209670531	1880	1880	1880	1880	350
453	20240626	122700	209012531	1880	1880	1880	1880	1040
454	20240626	122600	207057331	1880	1880	1880	1880	1
455	20240626	122500	207055451	1880	1880	1880	1880	1
456	20240626	122400	207053571	1880	1880	1880	1880	0
457	20240626	122300	207053571	1880	1880	1880	1880	10
458	20240626	122200	207034771	1880	1880	1880	1880	35
459	20240626	122100	206968971	1880	1880	1880	1880	3
460	20240626	122000	206963331	1879	1879	1879	1879	3
461	20240626	121900	206957694	1879	1879	1879	1879	0
462	20240626	121800	206957694	1879	1879	1879	1879	191
463	20240626	121700	206598805	1878	1879	1879	1878	26
464	20240626	121600	206549956	1879	1879	1879	1879	5
465	20240626	121500	206540561	1878	1878	1878	1878	1
466	20240626	121400	206538683	1879	1879	1879	1879	283
467	20240626	121300	206006926	1879	1879	1879	1879	330
468	20240626	121200	205386856	1880	1880	1880	1880	127
469	20240626	121100	205148096	1880	1880	1880	1880	10
470	20240626	121000	205129296	1880	1880	1880	1880	100
471	20240626	120900	204941296	1880	1880	1880	1880	0
472	20240626	120800	204941296	1880	1880	1880	1880	1
473	20240626	120700	204939416	1880	1880	1880	1880	30
474	20240626	120600	204883016	1880	1882	1882	1880	4127
475	20240626	120500	197122790	1882	1882	1882	1882	0
476	20240626	120400	197122790	1882	1884	1884	1882	768
477	20240626	120300	195677412	1883	1884	1884	1883	1280
478	20240626	120200	193267042	1885	1885	1885	1885	0
479	20240626	120100	193267042	1885	1885	1885	1885	0
480	20240626	120000	193267042	1885	1885	1885	1885	6
481	20240626	115900	193255732	1885	1885	1885	1885	1
482	20240626	115800	193253847	1884	1884	1884	1884	0
483	20240626	115700	193253847	1884	1884	1884	1884	0
484	20240626	115600	193253847	1884	1884	1884	1884	0
485	20240626	115500	193253847	1884	1884	1884	1884	10
486	20240626	115400	193235007	1883	1883	1883	1883	0
487	20240626	115300	193235007	1883	1883	1883	1883	0
488	20240626	115200	193235007	1883	1883	1883	1883	0
489	20240626	115100	193235007	1883	1883	1883	1883	0
490	20240626	115000	193235007	1883	1886	1886	1883	2312
491	20240626	114900	188880487	1886	1886	1886	1886	100
492	20240626	114800	188691887	1884	1884	1884	1884	0
493	20240626	114700	188691887	1884	1884	1884	1884	0
494	20240626	114600	188691887	1884	1884	1884	1884	0
495	20240626	114500	188691887	1884	1884	1884	1884	68
496	20240626	114400	188563775	1884	1884	1884	1884	932
497	20240626	114300	186807887	1884	1886	1886	1884	1276
498	20240626	114200	184402551	1886	1886	1886	1886	50
499	20240626	114100	184308251	1884	1884	1884	1884	100
500	20240626	114000	184119851	1883	1883	1883	1883	0
501	20240626	113900	184119851	1883	1885	1885	1883	1300
502	20240626	113800	181671430	1884	1884	1884	1884	690
503	20240626	113700	180371470	1884	1884	1884	1884	10
504	20240626	113600	180352630	1884	1885	1885	1884	213
505	20240626	113500	179951306	1885	1885	1885	1885	0
506	20240626	113400	179951306	1885	1888	1888	1885	10000
507	20240626	113300	161091071	1888	1888	1888	1888	77
508	20240626	113200	160945695	1888	1888	1888	1888	129
509	20240626	113100	160702143	1888	1888	1888	1888	3
510	20240626	113000	160696479	1889	1887	1889	1887	499
511	20240626	112900	159754864	1887	1887	1887	1887	6
512	20240626	112800	159743542	1887	1887	1887	1887	100
513	20240626	112700	159554842	1887	1887	1887	1887	60
514	20240626	112600	159441622	1888	1888	1888	1888	0
515	20240626	112500	159441622	1888	1888	1888	1888	1
516	20240626	112400	159439734	1886	1886	1886	1886	0
517	20240626	112300	159439734	1886	1886	1886	1886	0
518	20240626	112200	159439734	1886	1886	1887	1886	461
519	20240626	112100	158570238	1886	1887	1888	1886	2296
520	20240626	112000	154237186	1888	1890	1890	1888	1155
521	20240626	111900	152055728	1891	1891	1891	1891	0
522	20240626	111800	152055728	1891	1891	1891	1891	0
523	20240626	111700	152055728	1891	1891	1891	1891	79
524	20240626	111600	151906339	1891	1892	1892	1891	123
525	20240626	111500	151673694	1893	1893	1893	1893	0
526	20240626	111400	151673694	1893	1893	1893	1893	2
527	20240626	111300	151669908	1893	1893	1893	1893	0
528	20240626	111200	151669908	1893	1893	1893	1893	512
529	20240626	111100	150700692	1893	1893	1893	1893	50
530	20240626	111000	150606042	1893	1893	1893	1893	458
531	20240626	110900	149739048	1893	1893	1893	1893	81
532	20240626	110800	149585715	1893	1893	1893	1893	0
533	20240626	110700	149585715	1893	1893	1893	1893	0
534	20240626	110600	149585715	1893	1892	1893	1892	274
535	20240626	110500	149067231	1892	1892	1892	1892	2
536	20240626	110400	149063447	1892	1891	1892	1891	12
537	20240626	110300	149040753	1892	1892	1892	1892	577
538	20240626	110200	147949069	1892	1892	1892	1892	990
539	20240626	110100	146075989	1893	1893	1893	1893	2
540	20240626	110000	146072203	1892	1892	1892	1892	0
541	20240626	105900	146072203	1892	1892	1892	1892	0
542	20240626	105800	146072203	1892	1892	1892	1892	0
543	20240626	105700	146072203	1892	1892	1892	1892	0
544	20240626	105600	146072203	1892	1892	1892	1892	100
545	20240626	105500	145883003	1892	1892	1892	1892	192
546	20240626	105400	145519739	1892	1892	1892	1892	0
547	20240626	105300	145519739	1892	1892	1892	1892	1
548	20240626	105200	145517847	1892	1892	1892	1892	11
549	20240626	105100	145497035	1892	1891	1892	1891	2
550	20240626	105000	145493252	1892	1890	1892	1890	301
551	20240626	104900	144924360	1891	1891	1891	1891	177
552	20240626	104800	144589653	1893	1893	1893	1891	1022
553	20240626	104700	142655515	1895	1895	1895	1895	0
554	20240626	104600	142655515	1895	1894	1895	1894	52
555	20240626	104500	142556997	1894	1894	1894	1894	1003
556	20240626	104400	140657315	1894	1894	1894	1894	60
557	20240626	104300	140543675	1894	1894	1894	1894	428
558	20240626	104200	139733043	1895	1895	1895	1895	0
559	20240626	104100	139733043	1895	1895	1895	1895	0
560	20240626	104000	139733043	1895	1894	1895	1894	301
561	20240626	103900	139162650	1894	1893	1894	1893	4
562	20240626	103800	139155075	1893	1893	1893	1893	0
563	20240626	103700	139155075	1893	1893	1893	1893	0
564	20240626	103600	139155075	1893	1893	1893	1893	0
565	20240626	103500	139155075	1893	1893	1893	1893	3
566	20240626	103400	139149396	1892	1892	1892	1892	0
567	20240626	103300	139149396	1892	1892	1892	1892	0
568	20240626	103200	139149396	1892	1890	1892	1890	1105
569	20240626	103100	137059321	1891	1892	1892	1891	374
570	20240626	103000	136351723	1892	1892	1892	1892	1
571	20240626	102900	136349831	1889	1889	1889	1889	0
572	20240626	102800	136349831	1889	1889	1889	1889	0
573	20240626	102700	136349831	1889	1889	1889	1889	0
574	20240626	102600	136349831	1889	1889	1889	1889	11
575	20240626	102500	136329052	1889	1889	1889	1889	5
576	20240626	102400	136319607	1889	1889	1889	1889	50
577	20240626	102300	136225157	1889	1889	1889	1889	2
578	20240626	102200	136221379	1889	1889	1889	1889	2
579	20240626	102100	136217601	1889	1889	1889	1889	59
580	20240626	102000	136106150	1889	1888	1889	1887	301
581	20240626	101900	135538159	1888	1890	1890	1888	2501
582	20240626	101800	130815021	1890	1893	1893	1890	1896
583	20240626	101700	127230396	1893	1896	1896	1893	4084
584	20240626	101600	119495891	1896	1896	1896	1896	50
585	20240626	101500	119401091	1896	1896	1896	1896	109
586	20240626	101400	119194427	1896	1896	1896	1896	0
587	20240626	101300	119194427	1896	1894	1896	1894	1010
588	20240626	101200	117279487	1894	1896	1897	1894	161
589	20240626	101100	116974410	1897	1894	1897	1894	659
590	20240626	101000	115725059	1896	1896	1896	1895	15
591	20240626	100900	115696621	1896	1894	1896	1894	6
592	20240626	100800	115685252	1896	1896	1896	1895	42
593	20240626	100700	115605621	1894	1894	1894	1894	43
594	20240626	100600	115524179	1894	1896	1896	1894	21
595	20240626	100500	115484403	1894	1899	1899	1894	1972
596	20240626	100400	111744562	1900	1901	1901	1900	5
597	20240626	100300	111735058	1901	1901	1901	1901	29
598	20240626	100200	111679929	1901	1901	1901	1901	24
599	20240626	100100	111634305	1901	1901	1901	1901	2117
600	20240626	100000	107609888	1900	1900	1901	1900	3
601	20240626	095900	107604187	1901	1899	1901	1899	4
602	20240626	095800	107596586	1901	1899	1901	1899	207
603	20240626	095700	107203392	1900	1899	1900	1897	12
604	20240626	095600	107180614	1896	1900	1900	1896	1242
605	20240626	095500	104824585	1900	1901	1901	1900	39
606	20240626	095400	104750466	1901	1901	1902	1901	8
607	20240626	095300	104735257	1902	1902	1902	1902	0
608	20240626	095200	104735257	1902	1900	1902	1900	11
609	20240626	095100	104714338	1902	1901	1902	1901	31
610	20240626	095000	104655377	1902	1902	1902	1901	405
611	20240626	094900	103885469	1902	1902	1902	1902	22
612	20240626	094800	103843625	1902	1900	1902	1900	95
613	20240626	094700	103662938	1901	1902	1902	1900	531
614	20240626	094600	102653503	1902	1901	1905	1900	2023
615	20240626	094500	98809771	1902	1903	1903	1897	4480
616	20240626	094400	90305585	1902	1901	1905	1901	59
617	20240626	094300	90193319	1901	1906	1906	1901	49
618	20240626	094200	90100047	1906	1899	1906	1899	614
619	20240626	094100	88933048	1899	1903	1906	1899	2110
620	20240626	094000	84923471	1903	1903	1903	1903	1
621	20240626	093900	84921568	1906	1904	1906	1902	1126
622	20240626	093800	82779302	1906	1905	1906	1903	392
623	20240626	093700	82033027	1906	1906	1906	1905	37
624	20240626	093600	81962512	1905	1905	1906	1905	3
625	20240626	093500	81956796	1906	1905	1906	1905	1558
626	20240626	093400	78987501	1906	1905	1906	1905	2
627	20240626	093300	78983690	1904	1905	1905	1904	1005
628	20240626	093200	77070139	1905	1905	1905	1905	1
629	20240626	093100	77068234	1906	1906	1906	1906	10
630	20240626	093000	77049174	1904	1904	1905	1904	3
631	20240626	092900	77043461	1903	1903	1903	1903	6
632	20240626	092800	77032043	1907	1903	1907	1903	500
633	20240626	092700	76078557	1902	1902	1902	1900	1633
634	20240626	092600	72973793	1900	1900	1900	1900	260
635	20240626	092500	72479793	1900	1900	1900	1900	5629
636	20240626	092400	61784693	1900	1905	1905	1900	796
637	20240626	092300	60271425	1908	1910	1910	1908	1225
638	20240626	092200	57932083	1910	1910	1910	1910	97
639	20240626	092100	57746813	1910	1917	1917	1910	7983
640	20240626	092000	42479950	1917	1917	1917	1917	91
641	20240626	091900	42305503	1917	1918	1918	1916	201
642	20240626	091800	41920184	1917	1918	1918	1917	526
643	20240626	091700	40911830	1918	1918	1918	1917	732
644	20240626	091600	39507864	1918	1918	1920	1918	6
645	20240626	091500	39496349	1920	1920	1920	1920	70
646	20240626	091400	39361949	1920	1919	1920	1919	150
647	20240626	091300	39074062	1920	1915	1920	1915	2405
648	20240626	091200	34462967	1915	1916	1918	1915	3016
649	20240626	091100	28684612	1922	1922	1922	1922	0
650	20240626	091000	28684612	1922	1923	1923	1919	640
651	20240626	090900	27454306	1923	1924	1924	1923	517
652	20240626	090800	26459799	1924	1928	1928	1912	2418
653	20240626	090700	21803728	1911	1929	1929	1911	405
654	20240626	090600	21024649	1929	1915	1930	1915	5026
655	20240626	090500	11355725	1915	1895	1915	1895	3484
656	20240626	090400	4717269	1899	1892	1899	1892	236
657	20240626	090300	4269755	1891	1890	1891	1890	943
658	20240626	090200	2487184	1890	1890	1890	1890	30
659	20240626	090100	2430484	1890	1887	1890	1887	522
660	20240626	090000	1443911	1886	1885	1886	1885	766