KissMeData/198940/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	203700	114484834	1973	1973	1973	1973	1655
3	20240624	203600	114484834	1973	1973	1973	1973	0
4	20240624	203500	114484834	1973	1973	1973	1973	0
5	20240624	203400	114484834	1973	1973	1973	1973	0
6	20240624	203300	114484834	1973	1973	1973	1973	0
7	20240624	203200	114484834	1973	1973	1973	1973	0
8	20240624	203100	114484834	1973	1973	1973	1973	0
9	20240624	203000	114484834	1973	1973	1973	1973	0
10	20240624	202900	114484834	1973	1973	1973	1973	0
11	20240624	202800	114484834	1973	1973	1973	1973	0
12	20240624	202700	114484834	1973	1973	1973	1973	0
13	20240624	202600	114484834	1973	1973	1973	1973	0
14	20240624	202500	114484834	1973	1973	1973	1973	0
15	20240624	202400	114484834	1973	1973	1973	1973	0
16	20240624	202300	114484834	1973	1973	1973	1973	0
17	20240624	202200	114484834	1973	1973	1973	1973	0
18	20240624	202100	114484834	1973	1973	1973	1973	0
19	20240624	202000	114484834	1973	1973	1973	1973	0
20	20240624	201900	114484834	1973	1973	1973	1973	0
21	20240624	201800	114484834	1973	1973	1973	1973	0
22	20240624	201700	114484834	1973	1973	1973	1973	0
23	20240624	201600	114484834	1973	1973	1973	1973	0
24	20240624	201500	114484834	1973	1973	1973	1973	0
25	20240624	201400	114484834	1973	1973	1973	1973	0
26	20240624	201300	114484834	1973	1973	1973	1973	0
27	20240624	201200	114484834	1973	1973	1973	1973	0
28	20240624	201100	114484834	1973	1973	1973	1973	0
29	20240624	201000	114484834	1973	1973	1973	1973	0
30	20240624	200900	114484834	1973	1973	1973	1973	0
31	20240624	200800	114484834	1973	1973	1973	1973	0
32	20240624	200700	114484834	1973	1973	1973	1973	1655
33	20240624	200600	114484834	1973	1973	1973	1973	0
34	20240624	200500	114484834	1973	1973	1973	1973	0
35	20240624	200400	114484834	1973	1973	1973	1973	0
36	20240624	200300	114484834	1973	1973	1973	1973	0
37	20240624	200200	114484834	1973	1973	1973	1973	0
38	20240624	200100	114484834	1973	1973	1973	1973	0
39	20240624	200000	114484834	1973	1973	1973	1973	0
40	20240624	195900	114484834	1973	1973	1973	1973	0
41	20240624	195800	114484834	1973	1973	1973	1973	0
42	20240624	195700	114484834	1973	1973	1973	1973	0
43	20240624	195600	114484834	1973	1973	1973	1973	0
44	20240624	195500	114484834	1973	1973	1973	1973	0
45	20240624	195400	114484834	1973	1973	1973	1973	0
46	20240624	195300	114484834	1973	1973	1973	1973	0
47	20240624	195200	114484834	1973	1973	1973	1973	0
48	20240624	195100	114484834	1973	1973	1973	1973	0
49	20240624	195000	114484834	1973	1973	1973	1973	0
50	20240624	194900	114484834	1973	1973	1973	1973	0
51	20240624	194800	114484834	1973	1973	1973	1973	0
52	20240624	194700	114484834	1973	1973	1973	1973	0
53	20240624	194600	114484834	1973	1973	1973	1973	0
54	20240624	194500	114484834	1973	1973	1973	1973	0
55	20240624	194400	114484834	1973	1973	1973	1973	0
56	20240624	194300	114484834	1973	1973	1973	1973	0
57	20240624	194200	114484834	1973	1973	1973	1973	0
58	20240624	194100	114484834	1973	1973	1973	1973	0
59	20240624	194000	114484834	1973	1973	1973	1973	0
60	20240624	193900	114484834	1973	1973	1973	1973	0
61	20240624	193800	114484834	1973	1973	1973	1973	0
62	20240624	193700	114484834	1973	1973	1973	1973	1655
63	20240624	193600	114484834	1973	1973	1973	1973	0
64	20240624	193500	114484834	1973	1973	1973	1973	0
65	20240624	193400	114484834	1973	1973	1973	1973	0
66	20240624	193300	114484834	1973	1973	1973	1973	0
67	20240624	193200	114484834	1973	1973	1973	1973	0
68	20240624	193100	114484834	1973	1973	1973	1973	0
69	20240624	193000	114484834	1973	1973	1973	1973	0
70	20240624	192900	114484834	1973	1973	1973	1973	0
71	20240624	192800	114484834	1973	1973	1973	1973	0
72	20240624	192700	114484834	1973	1973	1973	1973	0
73	20240624	192600	114484834	1973	1973	1973	1973	0
74	20240624	192500	114484834	1973	1973	1973	1973	0
75	20240624	192400	114484834	1973	1973	1973	1973	0
76	20240624	192300	114484834	1973	1973	1973	1973	0
77	20240624	192200	114484834	1973	1973	1973	1973	0
78	20240624	192100	114484834	1973	1973	1973	1973	0
79	20240624	192000	114484834	1973	1973	1973	1973	0
80	20240624	191900	114484834	1973	1973	1973	1973	0
81	20240624	191800	114484834	1973	1973	1973	1973	0
82	20240624	191700	114484834	1973	1973	1973	1973	0
83	20240624	191600	114484834	1973	1973	1973	1973	0
84	20240624	191500	114484834	1973	1973	1973	1973	0
85	20240624	191400	114484834	1973	1973	1973	1973	0
86	20240624	191300	114484834	1973	1973	1973	1973	0
87	20240624	191200	114484834	1973	1973	1973	1973	0
88	20240624	191100	114484834	1973	1973	1973	1973	0
89	20240624	191000	114484834	1973	1973	1973	1973	0
90	20240624	190900	114484834	1973	1973	1973	1973	0
91	20240624	190800	114484834	1973	1973	1973	1973	0
92	20240624	190700	114484834	1973	1973	1973	1973	1655
93	20240624	190600	114484834	1973	1973	1973	1973	0
94	20240624	190500	114484834	1973	1973	1973	1973	0
95	20240624	190400	114484834	1973	1973	1973	1973	0
96	20240624	190300	114484834	1973	1973	1973	1973	0
97	20240624	190200	114484834	1973	1973	1973	1973	0
98	20240624	190100	114484834	1973	1973	1973	1973	0
99	20240624	190000	114484834	1973	1973	1973	1973	0
100	20240624	185900	114484834	1973	1973	1973	1973	0
101	20240624	185800	114484834	1973	1973	1973	1973	0
102	20240624	185700	114484834	1973	1973	1973	1973	0
103	20240624	185600	114484834	1973	1973	1973	1973	0
104	20240624	185500	114484834	1973	1973	1973	1973	0
105	20240624	185400	114484834	1973	1973	1973	1973	0
106	20240624	185300	114484834	1973	1973	1973	1973	0
107	20240624	185200	114484834	1973	1973	1973	1973	0
108	20240624	185100	114484834	1973	1973	1973	1973	0
109	20240624	185000	114484834	1973	1973	1973	1973	0
110	20240624	184900	114484834	1973	1973	1973	1973	0
111	20240624	184800	114484834	1973	1973	1973	1973	0
112	20240624	184700	114484834	1973	1973	1973	1973	0
113	20240624	184600	114484834	1973	1973	1973	1973	0
114	20240624	184500	114484834	1973	1973	1973	1973	0
115	20240624	184400	114484834	1973	1973	1973	1973	0
116	20240624	184300	114484834	1973	1973	1973	1973	0
117	20240624	184200	114484834	1973	1973	1973	1973	0
118	20240624	184100	114484834	1973	1973	1973	1973	0
119	20240624	184000	114484834	1973	1973	1973	1973	0
120	20240624	183900	114484834	1973	1973	1973	1973	0
121	20240624	183800	114484834	1973	1973	1973	1973	0
122	20240624	183700	114484834	1973	1973	1973	1973	1655
123	20240624	183600	114484834	1973	1973	1973	1973	0
124	20240624	183500	114484834	1973	1973	1973	1973	0
125	20240624	183400	114484834	1973	1973	1973	1973	0
126	20240624	183300	114484834	1973	1973	1973	1973	0
127	20240624	183200	114484834	1973	1973	1973	1973	0
128	20240624	183100	114484834	1973	1973	1973	1973	0
129	20240624	183000	114484834	1973	1973	1973	1973	0
130	20240624	182900	114484834	1973	1973	1973	1973	0
131	20240624	182800	114484834	1973	1973	1973	1973	0
132	20240624	182700	114484834	1973	1973	1973	1973	0
133	20240624	182600	114484834	1973	1973	1973	1973	0
134	20240624	182500	114484834	1973	1973	1973	1973	0
135	20240624	182400	114484834	1973	1973	1973	1973	0
136	20240624	182300	114484834	1973	1973	1973	1973	0
137	20240624	182200	114484834	1973	1973	1973	1973	0
138	20240624	182100	114484834	1973	1973	1973	1973	0
139	20240624	182000	114484834	1973	1973	1973	1973	0
140	20240624	181900	114484834	1973	1973	1973	1973	0
141	20240624	181800	114484834	1973	1973	1973	1973	0
142	20240624	181700	114484834	1973	1973	1973	1973	0
143	20240624	181600	114484834	1973	1973	1973	1973	0
144	20240624	181500	114484834	1973	1973	1973	1973	0
145	20240624	181400	114484834	1973	1973	1973	1973	0
146	20240624	181300	114484834	1973	1973	1973	1973	0
147	20240624	181200	114484834	1973	1973	1973	1973	0
148	20240624	181100	114484834	1973	1973	1973	1973	0
149	20240624	181000	114484834	1973	1973	1973	1973	0
150	20240624	180900	114484834	1973	1973	1973	1973	0
151	20240624	180800	114484834	1973	1973	1973	1973	0
152	20240624	180700	114484834	1973	1973	1973	1973	1655
153	20240624	180600	114484834	1973	1973	1973	1973	0
154	20240624	180500	114484834	1973	1973	1973	1973	0
155	20240624	180400	114484834	1973	1973	1973	1973	0
156	20240624	180300	114484834	1973	1973	1973	1973	0
157	20240624	180200	114484834	1973	1973	1973	1973	0
158	20240624	180100	114484834	1973	1973	1973	1973	0
159	20240624	180000	114484834	1973	1973	1973	1973	0
160	20240624	175900	114484834	1973	1973	1973	1973	0
161	20240624	175800	114484834	1973	1973	1973	1973	0
162	20240624	175700	114484834	1973	1973	1973	1973	0
163	20240624	175600	114484834	1973	1973	1973	1973	0
164	20240624	175500	114484834	1973	1973	1973	1973	0
165	20240624	175400	114484834	1973	1973	1973	1973	0
166	20240624	175300	114484834	1973	1973	1973	1973	0
167	20240624	175200	114484834	1973	1973	1973	1973	0
168	20240624	175100	114484834	1973	1973	1973	1973	0
169	20240624	175000	114484834	1973	1973	1973	1973	0
170	20240624	174900	114484834	1973	1973	1973	1973	0
171	20240624	174800	114484834	1973	1973	1973	1973	0
172	20240624	174700	114484834	1973	1973	1973	1973	0
173	20240624	174600	114484834	1973	1973	1973	1973	0
174	20240624	174500	114484834	1973	1973	1973	1973	0
175	20240624	174400	114484834	1973	1973	1973	1973	0
176	20240624	174300	114484834	1973	1973	1973	1973	0
177	20240624	174200	114484834	1973	1973	1973	1973	0
178	20240624	174100	114484834	1973	1973	1973	1973	0
179	20240624	174000	114484834	1973	1973	1973	1973	0
180	20240624	173900	114484834	1973	1973	1973	1973	0
181	20240624	173800	114484834	1973	1973	1973	1973	0
182	20240624	173700	114484834	1973	1973	1973	1973	1655
183	20240624	173600	114484834	1973	1973	1973	1973	0
184	20240624	173500	114484834	1973	1973	1973	1973	0
185	20240624	173400	114484834	1973	1973	1973	1973	0
186	20240624	173300	114484834	1973	1973	1973	1973	0
187	20240624	173200	114484834	1973	1973	1973	1973	0
188	20240624	173100	114484834	1973	1973	1973	1973	0
189	20240624	173000	114484834	1973	1973	1973	1973	0
190	20240624	172900	114484834	1973	1973	1973	1973	0
191	20240624	172800	114484834	1973	1973	1973	1973	0
192	20240624	172700	114484834	1973	1973	1973	1973	0
193	20240624	172600	114484834	1973	1973	1973	1973	0
194	20240624	172500	114484834	1973	1973	1973	1973	0
195	20240624	172400	114484834	1973	1973	1973	1973	0
196	20240624	172300	114484834	1973	1973	1973	1973	0
197	20240624	172200	114484834	1973	1973	1973	1973	0
198	20240624	172100	114484834	1973	1973	1973	1973	0
199	20240624	172000	114484834	1973	1973	1973	1973	0
200	20240624	171900	114484834	1973	1973	1973	1973	0
201	20240624	171800	114484834	1973	1973	1973	1973	0
202	20240624	171700	114484834	1973	1973	1973	1973	0
203	20240624	171600	114484834	1973	1973	1973	1973	0
204	20240624	171500	114484834	1973	1973	1973	1973	0
205	20240624	171400	114484834	1973	1973	1973	1973	0
206	20240624	171300	114484834	1973	1973	1973	1973	0
207	20240624	171200	114484834	1973	1973	1973	1973	0
208	20240624	171100	114484834	1973	1973	1973	1973	0
209	20240624	171000	114484834	1973	1973	1973	1973	0
210	20240624	170900	114484834	1973	1973	1973	1973	0
211	20240624	170800	114484834	1973	1973	1973	1973	0
212	20240624	170700	114484834	1973	1973	1973	1973	1655
213	20240624	170600	114484834	1973	1973	1973	1973	0
214	20240624	170500	114484834	1973	1973	1973	1973	0
215	20240624	170400	114484834	1973	1973	1973	1973	0
216	20240624	170300	114484834	1973	1973	1973	1973	0
217	20240624	170200	114484834	1973	1973	1973	1973	0
218	20240624	170100	114484834	1973	1973	1973	1973	0
219	20240624	170000	114484834	1973	1973	1973	1973	0
220	20240624	165900	114484834	1973	1973	1973	1973	0
221	20240624	165800	114484834	1973	1973	1973	1973	0
222	20240624	165700	114484834	1973	1973	1973	1973	0
223	20240624	165600	114484834	1973	1973	1973	1973	0
224	20240624	165500	114484834	1973	1973	1973	1973	0
225	20240624	165400	114484834	1973	1973	1973	1973	0
226	20240624	165300	114484834	1973	1973	1973	1973	0
227	20240624	165200	114484834	1973	1973	1973	1973	0
228	20240624	165100	114484834	1973	1973	1973	1973	0
229	20240624	165000	114484834	1973	1973	1973	1973	0
230	20240624	164900	114484834	1973	1973	1973	1973	0
231	20240624	164800	114484834	1973	1973	1973	1973	0
232	20240624	164700	114484834	1973	1973	1973	1973	0
233	20240624	164600	114484834	1973	1973	1973	1973	0
234	20240624	164500	114484834	1973	1973	1973	1973	0
235	20240624	164400	114484834	1973	1973	1973	1973	0
236	20240624	164300	114484834	1973	1973	1973	1973	0
237	20240624	164200	114484834	1973	1973	1973	1973	0
238	20240624	164100	114484834	1973	1973	1973	1973	0
239	20240624	164000	114484834	1973	1973	1973	1973	0
240	20240624	163900	114484834	1973	1973	1973	1973	0
241	20240624	163800	114484834	1973	1973	1973	1973	0
242	20240624	163700	114484834	1973	1973	1973	1973	1655
243	20240624	163600	114484834	1973	1973	1973	1973	0
244	20240624	163500	114484834	1973	1973	1973	1973	0
245	20240624	163400	114484834	1973	1973	1973	1973	0
246	20240624	163300	114484834	1973	1973	1973	1973	0
247	20240624	163200	114484834	1973	1973	1973	1973	0
248	20240624	163100	114484834	1973	1973	1973	1973	0
249	20240624	163000	114484834	1973	1973	1973	1973	0
250	20240624	162900	114484834	1973	1973	1973	1973	0
251	20240624	162800	114484834	1973	1973	1973	1973	0
252	20240624	162700	114484834	1973	1973	1973	1973	0
253	20240624	162600	114484834	1973	1973	1973	1973	0
254	20240624	162500	114484834	1973	1973	1973	1973	0
255	20240624	162400	114484834	1973	1973	1973	1973	0
256	20240624	162300	114484834	1973	1973	1973	1973	0
257	20240624	162200	114484834	1973	1973	1973	1973	0
258	20240624	162100	114484834	1973	1973	1973	1973	0
259	20240624	162000	114484834	1973	1973	1973	1973	0
260	20240624	161900	114484834	1973	1973	1973	1973	0
261	20240624	161800	114484834	1973	1973	1973	1973	0
262	20240624	161700	114484834	1973	1973	1973	1973	0
263	20240624	161600	114484834	1973	1973	1973	1973	0
264	20240624	161500	114484834	1973	1973	1973	1973	0
265	20240624	161400	114484834	1973	1973	1973	1973	0
266	20240624	161300	114484834	1973	1973	1973	1973	0
267	20240624	161200	114484834	1973	1973	1973	1973	0
268	20240624	161100	114484834	1973	1973	1973	1973	0
269	20240624	161000	114484834	1973	1973	1973	1973	0
270	20240624	160900	114484834	1973	1973	1973	1973	0
271	20240624	160800	114484834	1973	1973	1973	1973	0
272	20240624	160700	114484834	1973	1973	1973	1973	1655
273	20240624	160600	114484834	1973	1973	1973	1973	0
274	20240624	160500	114484834	1973	1973	1973	1973	0
275	20240624	160400	114484834	1973	1973	1973	1973	0
276	20240624	160300	114484834	1973	1973	1973	1973	0
277	20240624	160200	114484834	1973	1973	1973	1973	0
278	20240624	160100	114484834	1973	1973	1973	1973	0
279	20240624	160000	114484834	1973	1973	1973	1973	0
280	20240624	155900	114484834	1973	1973	1973	1973	0
281	20240624	155800	114484834	1973	1973	1973	1973	0
282	20240624	155700	114484834	1973	1973	1973	1973	0
283	20240624	155600	114484834	1973	1973	1973	1973	0
284	20240624	155500	114484834	1973	1973	1973	1973	0
285	20240624	155400	114484834	1973	1973	1973	1973	0
286	20240624	155300	114484834	1973	1973	1973	1973	0
287	20240624	155200	114484834	1973	1973	1973	1973	0
288	20240624	155100	114484834	1973	1973	1973	1973	0
289	20240624	155000	114484834	1973	1973	1973	1973	0
290	20240624	154900	114484834	1973	1973	1973	1973	0
291	20240624	154800	114484834	1973	1973	1973	1973	0
292	20240624	154700	114484834	1973	1973	1973	1973	0
293	20240624	154600	114484834	1973	1973	1973	1973	0
294	20240624	154500	114484834	1973	1973	1973	1973	0
295	20240624	154400	114484834	1973	1973	1973	1973	0
296	20240624	154300	114484834	1973	1973	1973	1973	0
297	20240624	154200	114484834	1973	1973	1973	1973	0
298	20240624	154100	114484834	1973	1973	1973	1973	0
299	20240624	154000	114484834	1973	1973	1973	1973	0
300	20240624	153900	114484834	1973	1973	1973	1973	0
301	20240624	153800	114484834	1973	1973	1973	1973	0
302	20240624	153700	114484834	1973	1973	1973	1973	1655
303	20240624	153600	114484834	1973	1973	1973	1973	0
304	20240624	153500	114484834	1973	1973	1973	1973	0
305	20240624	153400	114484834	1973	1973	1973	1973	0
306	20240624	153300	114484834	1973	1973	1973	1973	0
307	20240624	153200	114484834	1973	1973	1973	1973	0
308	20240624	153100	114484834	1973	1973	1973	1973	0
309	20240624	153000	114484834	1973	1973	1973	1973	1655
310	20240624	152900	111219519	1928	1928	1928	1928	0
311	20240624	152800	111219519	1928	1928	1928	1928	0
312	20240624	152700	111219519	1928	1928	1928	1928	0
313	20240624	152600	111219519	1928	1928	1928	1928	0
314	20240624	152500	111219519	1928	1928	1928	1928	0
315	20240624	152400	111219519	1928	1928	1928	1928	0
316	20240624	152300	111219519	1928	1928	1928	1928	0
317	20240624	152200	111219519	1928	1928	1928	1928	0
318	20240624	152100	111219519	1928	1928	1928	1928	0
319	20240624	152000	111219519	1928	1928	1928	1928	0
320	20240624	151900	111219519	1928	1911	1930	1911	5426
321	20240624	151800	100770445	1913	1901	1913	1900	827
322	20240624	151700	99188687	1902	1902	1902	1902	0
323	20240624	151600	99188687	1902	1902	1902	1902	0
324	20240624	151500	99188687	1902	1902	1902	1902	7
325	20240624	151400	99175373	1913	1913	1913	1913	0
326	20240624	151300	99175373	1913	1913	1913	1913	0
327	20240624	151200	99175373	1913	1902	1913	1901	14175
328	20240624	151100	72069021	1902	1902	1902	1902	0
329	20240624	151000	72069021	1902	1902	1902	1902	0
330	20240624	150900	72069021	1902	1902	1902	1902	0
331	20240624	150800	72069021	1902	1902	1902	1902	0
332	20240624	150700	72069021	1902	1902	1902	1902	0
333	20240624	150600	72069021	1902	1902	1902	1902	0
334	20240624	150500	72069021	1902	1902	1902	1902	0
335	20240624	150400	72069021	1902	1902	1902	1902	0
336	20240624	150300	72069021	1902	1902	1902	1902	0
337	20240624	150200	72069021	1902	1902	1902	1902	0
338	20240624	150100	72069021	1902	1902	1902	1902	0
339	20240624	150000	72069021	1902	1902	1902	1902	0
340	20240624	145900	72069021	1902	1902	1902	1902	0
341	20240624	145800	72069021	1902	1902	1902	1902	0
342	20240624	145700	72069021	1902	1902	1902	1902	0
343	20240624	145600	72069021	1902	1902	1902	1902	0
344	20240624	145500	72069021	1902	1902	1902	1902	10
345	20240624	145400	72050001	1902	1902	1902	1902	0
346	20240624	145300	72050001	1902	1902	1902	1902	0
347	20240624	145200	72050001	1902	1902	1902	1902	181
348	20240624	145100	71705739	1912	1912	1912	1912	0
349	20240624	145000	71705739	1912	1912	1912	1912	0
350	20240624	144900	71705739	1912	1912	1912	1912	0
351	20240624	144800	71705739	1912	1909	1912	1909	875
352	20240624	144700	70033144	1908	1908	1908	1908	62
353	20240624	144600	69914848	1907	1907	1907	1907	0
354	20240624	144500	69914848	1907	1907	1907	1907	0
355	20240624	144400	69914848	1907	1907	1907	1907	0
356	20240624	144300	69914848	1907	1907	1907	1907	0
357	20240624	144200	69914848	1907	1907	1907	1907	3
358	20240624	144100	69909127	1908	1908	1908	1908	3
359	20240624	144000	69903403	1907	1902	1907	1902	405
360	20240624	143900	69131725	1897	1897	1897	1897	0
361	20240624	143800	69131725	1897	1897	1897	1897	0
362	20240624	143700	69131725	1897	1897	1897	1897	1
363	20240624	143600	69129828	1902	1902	1902	1902	0
364	20240624	143500	69129828	1902	1902	1902	1902	0
365	20240624	143400	69129828	1902	1902	1902	1902	1
366	20240624	143300	69127926	1895	1895	1895	1895	0
367	20240624	143200	69127926	1895	1895	1895	1895	0
368	20240624	143100	69127926	1895	1896	1896	1895	11
369	20240624	143000	69107080	1896	1896	1896	1896	0
370	20240624	142900	69107080	1896	1896	1896	1896	0
371	20240624	142800	69107080	1896	1896	1896	1896	2
372	20240624	142700	69103288	1895	1895	1895	1895	241
373	20240624	142600	68646593	1894	1894	1894	1894	0
374	20240624	142500	68646593	1894	1894	1894	1894	2
375	20240624	142400	68642805	1894	1894	1894	1894	0
376	20240624	142300	68642805	1894	1894	1894	1894	0
377	20240624	142200	68642805	1894	1894	1894	1894	0
378	20240624	142100	68642805	1894	1894	1894	1894	0
379	20240624	142000	68642805	1894	1895	1895	1894	19
380	20240624	141900	68606818	1897	1897	1897	1897	0
381	20240624	141800	68606818	1897	1897	1897	1897	0
382	20240624	141700	68606818	1897	1897	1897	1897	1
383	20240624	141600	68604921	1901	1901	1901	1901	0
384	20240624	141500	68604921	1901	1901	1901	1901	6
385	20240624	141400	68593515	1901	1901	1901	1901	11
386	20240624	141300	68572604	1900	1900	1900	1900	0
387	20240624	141200	68572604	1900	1900	1900	1900	0
388	20240624	141100	68572604	1900	1900	1900	1900	0
389	20240624	141000	68572604	1900	1900	1900	1900	0
390	20240624	140900	68572604	1900	1900	1900	1900	0
391	20240624	140800	68572604	1900	1900	1900	1900	0
392	20240624	140700	68572604	1900	1900	1900	1900	1
393	20240624	140600	68570704	1907	1907	1907	1907	0
394	20240624	140500	68570704	1907	1907	1907	1907	0
395	20240624	140400	68570704	1907	1907	1907	1907	770
396	20240624	140300	67102314	1909	1909	1909	1909	0
397	20240624	140200	67102314	1909	1909	1909	1909	1
398	20240624	140100	67100405	1892	1892	1892	1892	0
399	20240624	140000	67100405	1892	1893	1893	1892	956
400	20240624	135900	65290699	1898	1898	1898	1898	0
401	20240624	135800	65290699	1898	1898	1898	1898	0
402	20240624	135700	65290699	1898	1898	1898	1898	0
403	20240624	135600	65290699	1898	1898	1898	1898	0
404	20240624	135500	65290699	1898	1898	1898	1898	0
405	20240624	135400	65290699	1898	1898	1898	1898	0
406	20240624	135300	65290699	1898	1898	1898	1898	0
407	20240624	135200	65290699	1898	1898	1898	1898	0
408	20240624	135100	65290699	1898	1898	1898	1898	0
409	20240624	135000	65290699	1898	1898	1898	1898	169
410	20240624	134900	64969937	1898	1901	1901	1898	159
411	20240624	134800	64667858	1901	1901	1901	1901	0
412	20240624	134700	64667858	1901	1901	1901	1901	0
413	20240624	134600	64667858	1901	1901	1901	1901	1
414	20240624	134500	64665957	1901	1901	1901	1901	500
415	20240624	134400	63715457	1901	1901	1901	1901	0
416	20240624	134300	63715457	1901	1901	1901	1901	2
417	20240624	134200	63711655	1912	1912	1912	1912	0
418	20240624	134100	63711655	1912	1912	1912	1912	0
419	20240624	134000	63711655	1912	1912	1912	1912	1
420	20240624	133900	63709743	1901	1901	1901	1901	5
421	20240624	133800	63700238	1912	1912	1912	1912	0
422	20240624	133700	63700238	1912	1912	1912	1912	0
423	20240624	133600	63700238	1912	1912	1912	1912	18
424	20240624	133500	63665822	1912	1912	1912	1912	0
425	20240624	133400	63665822	1912	1912	1912	1912	0
426	20240624	133300	63665822	1912	1912	1912	1912	0
427	20240624	133200	63665822	1912	1912	1912	1912	0
428	20240624	133100	63665822	1912	1912	1912	1912	0
429	20240624	133000	63665822	1912	1912	1912	1912	0
430	20240624	132900	63665822	1912	1912	1912	1912	0
431	20240624	132800	63665822	1912	1912	1912	1912	0
432	20240624	132700	63665822	1912	1912	1912	1912	1
433	20240624	132600	63663910	1901	1901	1901	1901	50
434	20240624	132500	63568860	1901	1901	1901	1901	0
435	20240624	132400	63568860	1901	1901	1901	1901	125
436	20240624	132300	63331235	1902	1903	1903	1902	91
437	20240624	132200	63158150	1913	1913	1913	1913	0
438	20240624	132100	63158150	1913	1913	1913	1913	266
439	20240624	132000	62649292	1913	1913	1913	1913	0
440	20240624	131900	62649292	1913	1914	1914	1913	294
441	20240624	131800	62086685	1928	1928	1928	1928	0
442	20240624	131700	62086685	1928	1926	1929	1914	226
443	20240624	131600	61653360	1930	1930	1930	1930	1420
444	20240624	131500	58912760	1930	1930	1930	1930	0
445	20240624	131400	58912760	1930	1930	1930	1930	30
446	20240624	131300	58854860	1930	1936	1936	1930	6
447	20240624	131200	58843250	1936	1936	1936	1936	0
448	20240624	131100	58843250	1936	1936	1936	1936	0
449	20240624	131000	58843250	1936	1936	1936	1936	91
450	20240624	130900	58667074	1935	1934	1935	1934	242
451	20240624	130800	58198805	1935	1935	1935	1935	0
452	20240624	130700	58198805	1935	1935	1935	1935	0
453	20240624	130600	58198805	1935	1935	1935	1935	20
454	20240624	130500	58160105	1935	1934	1935	1934	224
455	20240624	130400	57726715	1935	1935	1935	1935	0
456	20240624	130300	57726715	1935	1935	1935	1935	459
457	20240624	130200	56838550	1935	1935	1935	1935	0
458	20240624	130100	56838550	1935	1935	1935	1935	829
459	20240624	130000	55234435	1935	1935	1935	1935	194
460	20240624	125900	54859045	1935	1934	1936	1934	2003
461	20240624	125800	50983240	1917	1917	1935	1917	3
462	20240624	125700	50977471	1936	1935	1936	1935	15
463	20240624	125600	50948436	1940	1911	1940	1911	3574
464	20240624	125500	44077599	1910	1906	1910	1906	586
465	20240624	125400	42958576	1905	1906	1908	1905	36
466	20240624	125300	42889984	1905	1895	1905	1895	1093
467	20240624	125200	40812684	1894	1891	1894	1891	47
468	20240624	125100	40723747	1891	1891	1891	1891	187
469	20240624	125000	40370130	1891	1891	1891	1891	0
470	20240624	124900	40370130	1891	1891	1891	1891	0
471	20240624	124800	40370130	1891	1891	1891	1891	1
472	20240624	124700	40368239	1891	1891	1891	1891	1
473	20240624	124600	40366348	1886	1887	1887	1886	1000
474	20240624	124500	38480347	1886	1886	1886	1886	6
475	20240624	124400	38469031	1886	1886	1886	1886	0
476	20240624	124300	38469031	1886	1886	1886	1886	0
477	20240624	124200	38469031	1886	1886	1886	1886	0
478	20240624	124100	38469031	1886	1886	1886	1886	0
479	20240624	124000	38469031	1886	1886	1886	1886	0
480	20240624	123900	38469031	1886	1886	1886	1886	0
481	20240624	123800	38469031	1886	1886	1886	1886	0
482	20240624	123700	38469031	1886	1886	1886	1886	1
483	20240624	123600	38467145	1891	1891	1891	1891	0
484	20240624	123500	38467145	1891	1891	1891	1891	0
485	20240624	123400	38467145	1891	1891	1891	1891	0
486	20240624	123300	38467145	1891	1891	1891	1891	0
487	20240624	123200	38467145	1891	1891	1891	1891	0
488	20240624	123100	38467145	1891	1891	1891	1891	0
489	20240624	123000	38467145	1891	1891	1891	1891	0
490	20240624	122900	38467145	1891	1891	1891	1891	0
491	20240624	122800	38467145	1891	1891	1891	1891	0
492	20240624	122700	38467145	1891	1890	1891	1890	11
493	20240624	122600	38446354	1890	1890	1890	1890	0
494	20240624	122500	38446354	1890	1890	1890	1890	0
495	20240624	122400	38446354	1890	1890	1890	1890	0
496	20240624	122300	38446354	1890	1890	1890	1890	0
497	20240624	122200	38446354	1890	1890	1890	1890	0
498	20240624	122100	38446354	1890	1890	1890	1890	1
499	20240624	122000	38444464	1885	1885	1885	1885	0
500	20240624	121900	38444464	1885	1885	1885	1885	0
501	20240624	121800	38444464	1885	1885	1885	1885	0
502	20240624	121700	38444464	1885	1885	1885	1885	0
503	20240624	121600	38444464	1885	1885	1885	1885	0
504	20240624	121500	38444464	1885	1885	1885	1885	0
505	20240624	121400	38444464	1885	1885	1885	1885	1
506	20240624	121300	38442579	1891	1891	1891	1891	0
507	20240624	121200	38442579	1891	1891	1891	1891	0
508	20240624	121100	38442579	1891	1891	1891	1891	0
509	20240624	121000	38442579	1891	1891	1891	1891	0
510	20240624	120900	38442579	1891	1891	1891	1891	0
511	20240624	120800	38442579	1891	1891	1891	1891	0
512	20240624	120700	38442579	1891	1891	1891	1891	0
513	20240624	120600	38442579	1891	1891	1891	1891	2
514	20240624	120500	38438797	1885	1891	1891	1885	546
515	20240624	120400	37409451	1886	1886	1886	1886	0
516	20240624	120300	37409451	1886	1886	1886	1886	0
517	20240624	120200	37409451	1886	1886	1886	1886	0
518	20240624	120100	37409451	1886	1886	1886	1886	0
519	20240624	120000	37409451	1886	1886	1886	1886	0
520	20240624	115900	37409451	1886	1886	1886	1886	20
521	20240624	115800	37371731	1895	1895	1895	1895	0
522	20240624	115700	37371731	1895	1895	1895	1895	0
523	20240624	115600	37371731	1895	1895	1895	1895	0
524	20240624	115500	37371731	1895	1895	1895	1895	0
525	20240624	115400	37371731	1895	1895	1895	1895	0
526	20240624	115300	37371731	1895	1895	1895	1895	31
527	20240624	115200	37312986	1895	1895	1895	1895	1
528	20240624	115100	37311091	1885	1885	1885	1885	0
529	20240624	115000	37311091	1885	1885	1885	1885	0
530	20240624	114900	37311091	1885	1885	1885	1885	0
531	20240624	114800	37311091	1885	1885	1885	1885	10
532	20240624	114700	37292241	1885	1890	1890	1885	500
533	20240624	114600	36349611	1895	1895	1895	1895	0
534	20240624	114500	36349611	1895	1890	1895	1890	21
535	20240624	114400	36309916	1895	1895	1895	1895	0
536	20240624	114300	36309916	1895	1895	1895	1895	11
537	20240624	114200	36289071	1894	1893	1894	1893	15
538	20240624	114100	36260671	1893	1893	1893	1893	0
539	20240624	114000	36260671	1893	1893	1893	1893	15
540	20240624	113900	36232276	1893	1893	1893	1893	0
541	20240624	113800	36232276	1893	1893	1893	1893	0
542	20240624	113700	36232276	1893	1893	1893	1893	0
543	20240624	113600	36232276	1893	1893	1893	1893	0
544	20240624	113500	36232276	1893	1893	1893	1893	0
545	20240624	113400	36232276	1893	1893	1893	1893	0
546	20240624	113300	36232276	1893	1893	1893	1893	0
547	20240624	113200	36232276	1893	1890	1893	1890	817
548	20240624	113100	34687291	1890	1890	1890	1890	0
549	20240624	113000	34687291	1890	1890	1890	1890	4
550	20240624	112900	34679731	1885	1885	1885	1885	0
551	20240624	112800	34679731	1885	1885	1885	1885	0
552	20240624	112700	34679731	1885	1885	1885	1885	3001
553	20240624	112600	29022846	1885	1885	1885	1885	1
554	20240624	112500	29020961	1880	1880	1880	1880	0
555	20240624	112400	29020961	1880	1880	1880	1880	0
556	20240624	112300	29020961	1880	1880	1880	1880	9
557	20240624	112200	29004041	1880	1882	1882	1880	18
558	20240624	112100	28970195	1883	1883	1883	1883	0
559	20240624	112000	28970195	1883	1883	1883	1883	9
560	20240624	111900	28953248	1885	1885	1885	1885	0
561	20240624	111800	28953248	1885	1885	1885	1885	1
562	20240624	111700	28951363	1882	1882	1882	1882	1
563	20240624	111600	28949481	1885	1885	1885	1885	0
564	20240624	111500	28949481	1885	1885	1885	1885	0
565	20240624	111400	28949481	1885	1885	1885	1885	0
566	20240624	111300	28949481	1885	1885	1885	1885	0
567	20240624	111200	28949481	1885	1885	1885	1885	0
568	20240624	111100	28949481	1885	1885	1885	1885	0
569	20240624	111000	28949481	1885	1885	1885	1885	0
570	20240624	110900	28949481	1885	1885	1885	1885	0
571	20240624	110800	28949481	1885	1885	1885	1885	1
572	20240624	110700	28947596	1884	1884	1884	1884	0
573	20240624	110600	28947596	1884	1884	1884	1884	0
574	20240624	110500	28947596	1884	1884	1884	1884	0
575	20240624	110400	28947596	1884	1884	1884	1884	0
576	20240624	110300	28947596	1884	1884	1884	1884	0
577	20240624	110200	28947596	1884	1884	1884	1884	340
578	20240624	110100	28307036	1884	1884	1884	1884	1
579	20240624	110000	28305152	1885	1885	1885	1885	0
580	20240624	105900	28305152	1885	1885	1885	1885	0
581	20240624	105800	28305152	1885	1884	1885	1884	542
582	20240624	105700	27283600	1884	1884	1884	1884	1
583	20240624	105600	27281716	1872	1872	1872	1872	0
584	20240624	105500	27281716	1872	1872	1872	1872	0
585	20240624	105400	27281716	1872	1880	1880	1872	335
586	20240624	105300	26653022	1880	1880	1880	1880	0
587	20240624	105200	26653022	1880	1880	1880	1880	0
588	20240624	105100	26653022	1880	1884	1884	1880	382
589	20240624	105000	25933338	1884	1884	1884	1884	10
590	20240624	104900	25914498	1884	1884	1884	1884	0
591	20240624	104800	25914498	1884	1884	1884	1884	0
592	20240624	104700	25914498	1884	1884	1884	1884	0
593	20240624	104600	25914498	1884	1884	1884	1884	0
594	20240624	104500	25914498	1884	1884	1884	1884	184
595	20240624	104400	25567842	1884	1884	1884	1884	22
596	20240624	104300	25526394	1884	1884	1884	1884	951
597	20240624	104200	23734710	1884	1884	1884	1884	0
598	20240624	104100	23734710	1884	1884	1884	1884	0
599	20240624	104000	23734710	1884	1884	1884	1884	0
600	20240624	103900	23734710	1884	1884	1884	1884	1
601	20240624	103800	23732826	1880	1880	1880	1880	0
602	20240624	103700	23732826	1880	1880	1880	1880	0
603	20240624	103600	23732826	1880	1880	1880	1880	0
604	20240624	103500	23732826	1880	1880	1880	1880	0
605	20240624	103400	23732826	1880	1880	1880	1880	0
606	20240624	103300	23732826	1880	1880	1880	1880	25
607	20240624	103200	23685826	1880	1880	1880	1880	0
608	20240624	103100	23685826	1880	1880	1880	1880	0
609	20240624	103000	23685826	1880	1880	1880	1880	0
610	20240624	102900	23685826	1880	1880	1880	1880	50
611	20240624	102800	23591826	1879	1879	1879	1879	0
612	20240624	102700	23591826	1879	1879	1879	1879	0
613	20240624	102600	23591826	1879	1879	1879	1879	0
614	20240624	102500	23591826	1879	1879	1879	1879	0
615	20240624	102400	23591826	1879	1879	1879	1879	50
616	20240624	102300	23497876	1879	1879	1879	1879	62
617	20240624	102200	23381378	1880	1880	1880	1880	0
618	20240624	102100	23381378	1880	1880	1880	1880	0
619	20240624	102000	23381378	1880	1879	1880	1879	2
620	20240624	101900	23377619	1880	1880	1880	1880	0
621	20240624	101800	23377619	1880	1880	1880	1880	0
622	20240624	101700	23377619	1880	1880	1880	1880	0
623	20240624	101600	23377619	1880	1880	1880	1880	1
624	20240624	101500	23375739	1879	1879	1879	1879	0
625	20240624	101400	23375739	1879	1879	1879	1879	0
626	20240624	101300	23375739	1879	1879	1879	1879	21
627	20240624	101200	23336280	1880	1880	1880	1880	0
628	20240624	101100	23336280	1880	1880	1880	1880	100
629	20240624	101000	23148280	1880	1880	1880	1880	16
630	20240624	100900	23118200	1880	1880	1880	1880	284
631	20240624	100800	22584280	1884	1884	1884	1884	4
632	20240624	100700	22576744	1884	1884	1884	1884	23
633	20240624	100600	22533412	1884	1884	1884	1884	43
634	20240624	100500	22452400	1884	1884	1884	1884	4
635	20240624	100400	22444864	1884	1884	1884	1884	0
636	20240624	100300	22444864	1884	1884	1884	1884	8
637	20240624	100200	22429792	1884	1868	1884	1868	131
638	20240624	100100	22184476	1868	1868	1868	1868	0
639	20240624	100000	22184476	1868	1868	1868	1868	797
640	20240624	095900	20695680	1868	1868	1868	1868	1
641	20240624	095800	20693812	1876	1876	1876	1876	0
642	20240624	095700	20693812	1876	1876	1876	1876	0
643	20240624	095600	20693812	1876	1876	1876	1876	0
644	20240624	095500	20693812	1876	1876	1876	1876	0
645	20240624	095400	20693812	1876	1876	1876	1876	0
646	20240624	095300	20693812	1876	1876	1876	1876	0
647	20240624	095200	20693812	1876	1876	1876	1876	0
648	20240624	095100	20693812	1876	1876	1876	1876	0
649	20240624	095000	20693812	1876	1876	1876	1876	0
650	20240624	094900	20693812	1876	1876	1876	1876	0
651	20240624	094800	20693812	1876	1876	1876	1876	0
652	20240624	094700	20693812	1876	1868	1876	1868	3
653	20240624	094600	20688200	1869	1869	1869	1869	0
654	20240624	094500	20688200	1869	1869	1869	1869	140
655	20240624	094400	20426540	1868	1868	1868	1868	0
656	20240624	094300	20426540	1868	1869	1869	1868	20
657	20240624	094200	20389178	1867	1867	1867	1867	1
658	20240624	094100	20387311	1867	1867	1867	1867	19
659	20240624	094000	20351838	1887	1887	1887	1887	0
660	20240624	093900	20351838	1887	1887	1887	1887	0
661	20240624	093800	20351838	1887	1887	1887	1887	0
662	20240624	093700	20351838	1887	1887	1887	1887	0
663	20240624	093600	20351838	1887	1887	1887	1887	0
664	20240624	093500	20351838	1887	1887	1887	1887	0
665	20240624	093400	20351838	1887	1887	1887	1887	289
666	20240624	093300	19806495	1887	1887	1887	1887	50
667	20240624	093200	19712145	1888	1888	1888	1888	0
668	20240624	093100	19712145	1888	1888	1888	1888	1
669	20240624	093000	19710257	1864	1864	1864	1864	15
670	20240624	092900	19682297	1864	1864	1864	1864	0
671	20240624	092800	19682297	1864	1864	1864	1864	0
672	20240624	092700	19682297	1864	1867	1867	1864	2720
673	20240624	092600	14608539	1868	1868	1868	1868	0
674	20240624	092500	14608539	1868	1889	1889	1868	1333
675	20240624	092400	12118285	1890	1890	1890	1890	0
676	20240624	092300	12118285	1890	1890	1890	1890	0
677	20240624	092200	12118285	1890	1890	1890	1890	5
678	20240624	092100	12108835	1891	1868	1891	1868	425
679	20240624	092000	11314705	1868	1868	1868	1868	0
680	20240624	091900	11314705	1868	1869	1869	1868	30
681	20240624	091800	11258646	1872	1872	1872	1872	0
682	20240624	091700	11258646	1872	1879	1879	1872	2265
683	20240624	091600	7017499	1879	1879	1879	1879	407
684	20240624	091500	6252746	1879	1880	1880	1879	1000
685	20240624	091400	4373447	1894	1894	1894	1894	1
686	20240624	091300	4371553	1880	1880	1880	1880	0
687	20240624	091200	4371553	1880	1880	1880	1880	0
688	20240624	091100	4371553	1880	1880	1880	1880	0
689	20240624	091000	4371553	1880	1880	1880	1880	0
690	20240624	090900	4371553	1880	1880	1880	1880	1
691	20240624	090800	4369673	1879	1879	1879	1879	0
692	20240624	090700	4369673	1879	1879	1879	1879	9
693	20240624	090600	4352762	1879	1879	1879	1879	65
694	20240624	090500	4230627	1875	1875	1875	1875	0
695	20240624	090400	4230627	1875	1909	1910	1875	662
696	20240624	090300	2985937	1910	1906	1910	1906	617
697	20240624	090200	1809168	1912	1912	1912	1912	0
698	20240624	090100	1809168	1912	1912	1912	1912	0
699	20240624	090000	1809168	1912	1867	1912	1867	969