KissMeData/258610/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	205700	23347464	1952	1952	1952	1952	254
3	20240626	205600	23347464	1952	1952	1952	1952	0
4	20240626	205500	23347464	1952	1952	1952	1952	0
5	20240626	205400	23347464	1952	1952	1952	1952	0
6	20240626	205300	23347464	1952	1952	1952	1952	0
7	20240626	205200	23347464	1952	1952	1952	1952	0
8	20240626	205100	23347464	1952	1952	1952	1952	0
9	20240626	205000	23347464	1952	1952	1952	1952	0
10	20240626	204900	23347464	1952	1952	1952	1952	0
11	20240626	204800	23347464	1952	1952	1952	1952	0
12	20240626	204700	23347464	1952	1952	1952	1952	0
13	20240626	204600	23347464	1952	1952	1952	1952	0
14	20240626	204500	23347464	1952	1952	1952	1952	0
15	20240626	204400	23347464	1952	1952	1952	1952	0
16	20240626	204300	23347464	1952	1952	1952	1952	0
17	20240626	204200	23347464	1952	1952	1952	1952	0
18	20240626	204100	23347464	1952	1952	1952	1952	0
19	20240626	204000	23347464	1952	1952	1952	1952	0
20	20240626	203900	23347464	1952	1952	1952	1952	0
21	20240626	203800	23347464	1952	1952	1952	1952	0
22	20240626	203700	23347464	1952	1952	1952	1952	0
23	20240626	203600	23347464	1952	1952	1952	1952	0
24	20240626	203500	23347464	1952	1952	1952	1952	0
25	20240626	203400	23347464	1952	1952	1952	1952	0
26	20240626	203300	23347464	1952	1952	1952	1952	0
27	20240626	203200	23347464	1952	1952	1952	1952	0
28	20240626	203100	23347464	1952	1952	1952	1952	0
29	20240626	203000	23347464	1952	1952	1952	1952	0
30	20240626	202900	23347464	1952	1952	1952	1952	0
31	20240626	202800	23347464	1952	1952	1952	1952	0
32	20240626	202700	23347464	1952	1952	1952	1952	254
33	20240626	202600	23347464	1952	1952	1952	1952	0
34	20240626	202500	23347464	1952	1952	1952	1952	0
35	20240626	202400	23347464	1952	1952	1952	1952	0
36	20240626	202300	23347464	1952	1952	1952	1952	0
37	20240626	202200	23347464	1952	1952	1952	1952	0
38	20240626	202100	23347464	1952	1952	1952	1952	0
39	20240626	202000	23347464	1952	1952	1952	1952	0
40	20240626	201900	23347464	1952	1952	1952	1952	0
41	20240626	201800	23347464	1952	1952	1952	1952	0
42	20240626	201700	23347464	1952	1952	1952	1952	0
43	20240626	201600	23347464	1952	1952	1952	1952	0
44	20240626	201500	23347464	1952	1952	1952	1952	0
45	20240626	201400	23347464	1952	1952	1952	1952	0
46	20240626	201300	23347464	1952	1952	1952	1952	0
47	20240626	201200	23347464	1952	1952	1952	1952	0
48	20240626	201100	23347464	1952	1952	1952	1952	0
49	20240626	201000	23347464	1952	1952	1952	1952	0
50	20240626	200900	23347464	1952	1952	1952	1952	0
51	20240626	200800	23347464	1952	1952	1952	1952	0
52	20240626	200700	23347464	1952	1952	1952	1952	0
53	20240626	200600	23347464	1952	1952	1952	1952	0
54	20240626	200500	23347464	1952	1952	1952	1952	0
55	20240626	200400	23347464	1952	1952	1952	1952	0
56	20240626	200300	23347464	1952	1952	1952	1952	0
57	20240626	200200	23347464	1952	1952	1952	1952	0
58	20240626	200100	23347464	1952	1952	1952	1952	0
59	20240626	200000	23347464	1952	1952	1952	1952	0
60	20240626	195900	23347464	1952	1952	1952	1952	0
61	20240626	195800	23347464	1952	1952	1952	1952	0
62	20240626	195700	23347464	1952	1952	1952	1952	254
63	20240626	195600	23347464	1952	1952	1952	1952	0
64	20240626	195500	23347464	1952	1952	1952	1952	0
65	20240626	195400	23347464	1952	1952	1952	1952	0
66	20240626	195300	23347464	1952	1952	1952	1952	0
67	20240626	195200	23347464	1952	1952	1952	1952	0
68	20240626	195100	23347464	1952	1952	1952	1952	0
69	20240626	195000	23347464	1952	1952	1952	1952	0
70	20240626	194900	23347464	1952	1952	1952	1952	0
71	20240626	194800	23347464	1952	1952	1952	1952	0
72	20240626	194700	23347464	1952	1952	1952	1952	0
73	20240626	194600	23347464	1952	1952	1952	1952	0
74	20240626	194500	23347464	1952	1952	1952	1952	0
75	20240626	194400	23347464	1952	1952	1952	1952	0
76	20240626	194300	23347464	1952	1952	1952	1952	0
77	20240626	194200	23347464	1952	1952	1952	1952	0
78	20240626	194100	23347464	1952	1952	1952	1952	0
79	20240626	194000	23347464	1952	1952	1952	1952	0
80	20240626	193900	23347464	1952	1952	1952	1952	0
81	20240626	193800	23347464	1952	1952	1952	1952	0
82	20240626	193700	23347464	1952	1952	1952	1952	0
83	20240626	193600	23347464	1952	1952	1952	1952	0
84	20240626	193500	23347464	1952	1952	1952	1952	0
85	20240626	193400	23347464	1952	1952	1952	1952	0
86	20240626	193300	23347464	1952	1952	1952	1952	0
87	20240626	193200	23347464	1952	1952	1952	1952	0
88	20240626	193100	23347464	1952	1952	1952	1952	0
89	20240626	193000	23347464	1952	1952	1952	1952	0
90	20240626	192900	23347464	1952	1952	1952	1952	0
91	20240626	192800	23347464	1952	1952	1952	1952	0
92	20240626	192700	23347464	1952	1952	1952	1952	254
93	20240626	192600	23347464	1952	1952	1952	1952	0
94	20240626	192500	23347464	1952	1952	1952	1952	0
95	20240626	192400	23347464	1952	1952	1952	1952	0
96	20240626	192300	23347464	1952	1952	1952	1952	0
97	20240626	192200	23347464	1952	1952	1952	1952	0
98	20240626	192100	23347464	1952	1952	1952	1952	0
99	20240626	192000	23347464	1952	1952	1952	1952	0
100	20240626	191900	23347464	1952	1952	1952	1952	0
101	20240626	191800	23347464	1952	1952	1952	1952	0
102	20240626	191700	23347464	1952	1952	1952	1952	0
103	20240626	191600	23347464	1952	1952	1952	1952	0
104	20240626	191500	23347464	1952	1952	1952	1952	0
105	20240626	191400	23347464	1952	1952	1952	1952	0
106	20240626	191300	23347464	1952	1952	1952	1952	0
107	20240626	191200	23347464	1952	1952	1952	1952	0
108	20240626	191100	23347464	1952	1952	1952	1952	0
109	20240626	191000	23347464	1952	1952	1952	1952	0
110	20240626	190900	23347464	1952	1952	1952	1952	0
111	20240626	190800	23347464	1952	1952	1952	1952	0
112	20240626	190700	23347464	1952	1952	1952	1952	0
113	20240626	190600	23347464	1952	1952	1952	1952	0
114	20240626	190500	23347464	1952	1952	1952	1952	0
115	20240626	190400	23347464	1952	1952	1952	1952	0
116	20240626	190300	23347464	1952	1952	1952	1952	0
117	20240626	190200	23347464	1952	1952	1952	1952	0
118	20240626	190100	23347464	1952	1952	1952	1952	0
119	20240626	190000	23347464	1952	1952	1952	1952	0
120	20240626	185900	23347464	1952	1952	1952	1952	0
121	20240626	185800	23347464	1952	1952	1952	1952	0
122	20240626	185700	23347464	1952	1952	1952	1952	254
123	20240626	185600	23347464	1952	1952	1952	1952	0
124	20240626	185500	23347464	1952	1952	1952	1952	0
125	20240626	185400	23347464	1952	1952	1952	1952	0
126	20240626	185300	23347464	1952	1952	1952	1952	0
127	20240626	185200	23347464	1952	1952	1952	1952	0
128	20240626	185100	23347464	1952	1952	1952	1952	0
129	20240626	185000	23347464	1952	1952	1952	1952	0
130	20240626	184900	23347464	1952	1952	1952	1952	0
131	20240626	184800	23347464	1952	1952	1952	1952	0
132	20240626	184700	23347464	1952	1952	1952	1952	0
133	20240626	184600	23347464	1952	1952	1952	1952	0
134	20240626	184500	23347464	1952	1952	1952	1952	0
135	20240626	184400	23347464	1952	1952	1952	1952	0
136	20240626	184300	23347464	1952	1952	1952	1952	0
137	20240626	184200	23347464	1952	1952	1952	1952	0
138	20240626	184100	23347464	1952	1952	1952	1952	0
139	20240626	184000	23347464	1952	1952	1952	1952	0
140	20240626	183900	23347464	1952	1952	1952	1952	0
141	20240626	183800	23347464	1952	1952	1952	1952	0
142	20240626	183700	23347464	1952	1952	1952	1952	0
143	20240626	183600	23347464	1952	1952	1952	1952	0
144	20240626	183500	23347464	1952	1952	1952	1952	0
145	20240626	183400	23347464	1952	1952	1952	1952	0
146	20240626	183300	23347464	1952	1952	1952	1952	0
147	20240626	183200	23347464	1952	1952	1952	1952	0
148	20240626	183100	23347464	1952	1952	1952	1952	0
149	20240626	183000	23347464	1952	1952	1952	1952	0
150	20240626	182900	23347464	1952	1952	1952	1952	0
151	20240626	182800	23347464	1952	1952	1952	1952	0
152	20240626	182700	23347464	1952	1952	1952	1952	254
153	20240626	182600	23347464	1952	1952	1952	1952	0
154	20240626	182500	23347464	1952	1952	1952	1952	0
155	20240626	182400	23347464	1952	1952	1952	1952	0
156	20240626	182300	23347464	1952	1952	1952	1952	0
157	20240626	182200	23347464	1952	1952	1952	1952	0
158	20240626	182100	23347464	1952	1952	1952	1952	0
159	20240626	182000	23347464	1952	1952	1952	1952	0
160	20240626	181900	23347464	1952	1952	1952	1952	0
161	20240626	181800	23347464	1952	1952	1952	1952	0
162	20240626	181700	23347464	1952	1952	1952	1952	0
163	20240626	181600	23347464	1952	1952	1952	1952	0
164	20240626	181500	23347464	1952	1952	1952	1952	0
165	20240626	181400	23347464	1952	1952	1952	1952	0
166	20240626	181300	23347464	1952	1952	1952	1952	0
167	20240626	181200	23347464	1952	1952	1952	1952	0
168	20240626	181100	23347464	1952	1952	1952	1952	0
169	20240626	181000	23347464	1952	1952	1952	1952	0
170	20240626	180900	23347464	1952	1952	1952	1952	0
171	20240626	180800	23347464	1952	1952	1952	1952	0
172	20240626	180700	23347464	1952	1952	1952	1952	0
173	20240626	180600	23347464	1952	1952	1952	1952	0
174	20240626	180500	23347464	1952	1952	1952	1952	0
175	20240626	180400	23347464	1952	1952	1952	1952	0
176	20240626	180300	23347464	1952	1952	1952	1952	0
177	20240626	180200	23347464	1952	1952	1952	1952	0
178	20240626	180100	23347464	1952	1952	1952	1952	0
179	20240626	180000	23347464	1952	1952	1952	1952	0
180	20240626	175900	23347464	1952	1952	1952	1952	0
181	20240626	175800	23347464	1952	1952	1952	1952	0
182	20240626	175700	23347464	1952	1952	1952	1952	254
183	20240626	175600	23347464	1952	1952	1952	1952	0
184	20240626	175500	23347464	1952	1952	1952	1952	0
185	20240626	175400	23347464	1952	1952	1952	1952	0
186	20240626	175300	23347464	1952	1952	1952	1952	0
187	20240626	175200	23347464	1952	1952	1952	1952	0
188	20240626	175100	23347464	1952	1952	1952	1952	0
189	20240626	175000	23347464	1952	1952	1952	1952	0
190	20240626	174900	23347464	1952	1952	1952	1952	0
191	20240626	174800	23347464	1952	1952	1952	1952	0
192	20240626	174700	23347464	1952	1952	1952	1952	0
193	20240626	174600	23347464	1952	1952	1952	1952	0
194	20240626	174500	23347464	1952	1952	1952	1952	0
195	20240626	174400	23347464	1952	1952	1952	1952	0
196	20240626	174300	23347464	1952	1952	1952	1952	0
197	20240626	174200	23347464	1952	1952	1952	1952	0
198	20240626	174100	23347464	1952	1952	1952	1952	0
199	20240626	174000	23347464	1952	1952	1952	1952	0
200	20240626	173900	23347464	1952	1952	1952	1952	0
201	20240626	173800	23347464	1952	1952	1952	1952	0
202	20240626	173700	23347464	1952	1952	1952	1952	0
203	20240626	173600	23347464	1952	1952	1952	1952	0
204	20240626	173500	23347464	1952	1952	1952	1952	0
205	20240626	173400	23347464	1952	1952	1952	1952	0
206	20240626	173300	23347464	1952	1952	1952	1952	0
207	20240626	173200	23347464	1952	1952	1952	1952	0
208	20240626	173100	23347464	1952	1952	1952	1952	0
209	20240626	173000	23347464	1952	1952	1952	1952	0
210	20240626	172900	23347464	1952	1952	1952	1952	0
211	20240626	172800	23347464	1952	1952	1952	1952	0
212	20240626	172700	23347464	1952	1952	1952	1952	254
213	20240626	172600	23347464	1952	1952	1952	1952	0
214	20240626	172500	23347464	1952	1952	1952	1952	0
215	20240626	172400	23347464	1952	1952	1952	1952	0
216	20240626	172300	23347464	1952	1952	1952	1952	0
217	20240626	172200	23347464	1952	1952	1952	1952	0
218	20240626	172100	23347464	1952	1952	1952	1952	0
219	20240626	172000	23347464	1952	1952	1952	1952	0
220	20240626	171900	23347464	1952	1952	1952	1952	0
221	20240626	171800	23347464	1952	1952	1952	1952	0
222	20240626	171700	23347464	1952	1952	1952	1952	0
223	20240626	171600	23347464	1952	1952	1952	1952	0
224	20240626	171500	23347464	1952	1952	1952	1952	0
225	20240626	171400	23347464	1952	1952	1952	1952	0
226	20240626	171300	23347464	1952	1952	1952	1952	0
227	20240626	171200	23347464	1952	1952	1952	1952	0
228	20240626	171100	23347464	1952	1952	1952	1952	0
229	20240626	171000	23347464	1952	1952	1952	1952	0
230	20240626	170900	23347464	1952	1952	1952	1952	0
231	20240626	170800	23347464	1952	1952	1952	1952	0
232	20240626	170700	23347464	1952	1952	1952	1952	0
233	20240626	170600	23347464	1952	1952	1952	1952	0
234	20240626	170500	23347464	1952	1952	1952	1952	0
235	20240626	170400	23347464	1952	1952	1952	1952	0
236	20240626	170300	23347464	1952	1952	1952	1952	0
237	20240626	170200	23347464	1952	1952	1952	1952	0
238	20240626	170100	23347464	1952	1952	1952	1952	0
239	20240626	170000	23347464	1952	1952	1952	1952	0
240	20240626	165900	23347464	1952	1952	1952	1952	0
241	20240626	165800	23347464	1952	1952	1952	1952	0
242	20240626	165700	23347464	1952	1952	1952	1952	254
243	20240626	165600	23347464	1952	1952	1952	1952	0
244	20240626	165500	23347464	1952	1952	1952	1952	0
245	20240626	165400	23347464	1952	1952	1952	1952	0
246	20240626	165300	23347464	1952	1952	1952	1952	0
247	20240626	165200	23347464	1952	1952	1952	1952	0
248	20240626	165100	23347464	1952	1952	1952	1952	0
249	20240626	165000	23347464	1952	1952	1952	1952	0
250	20240626	164900	23347464	1952	1952	1952	1952	0
251	20240626	164800	23347464	1952	1952	1952	1952	0
252	20240626	164700	23347464	1952	1952	1952	1952	0
253	20240626	164600	23347464	1952	1952	1952	1952	0
254	20240626	164500	23347464	1952	1952	1952	1952	0
255	20240626	164400	23347464	1952	1952	1952	1952	0
256	20240626	164300	23347464	1952	1952	1952	1952	0
257	20240626	164200	23347464	1952	1952	1952	1952	0
258	20240626	164100	23347464	1952	1952	1952	1952	0
259	20240626	164000	23347464	1952	1952	1952	1952	0
260	20240626	163900	23347464	1952	1952	1952	1952	0
261	20240626	163800	23347464	1952	1952	1952	1952	0
262	20240626	163700	23347464	1952	1952	1952	1952	0
263	20240626	163600	23347464	1952	1952	1952	1952	0
264	20240626	163500	23347464	1952	1952	1952	1952	0
265	20240626	163400	23347464	1952	1952	1952	1952	0
266	20240626	163300	23347464	1952	1952	1952	1952	0
267	20240626	163200	23347464	1952	1952	1952	1952	0
268	20240626	163100	23347464	1952	1952	1952	1952	0
269	20240626	163000	23347464	1952	1952	1952	1952	0
270	20240626	162900	23347464	1952	1952	1952	1952	0
271	20240626	162800	23347464	1952	1952	1952	1952	0
272	20240626	162700	23347464	1952	1952	1952	1952	254
273	20240626	162600	23347464	1952	1952	1952	1952	0
274	20240626	162500	23347464	1952	1952	1952	1952	0
275	20240626	162400	23347464	1952	1952	1952	1952	0
276	20240626	162300	23347464	1952	1952	1952	1952	0
277	20240626	162200	23347464	1952	1952	1952	1952	0
278	20240626	162100	23347464	1952	1952	1952	1952	0
279	20240626	162000	23347464	1952	1952	1952	1952	0
280	20240626	161900	23347464	1952	1952	1952	1952	0
281	20240626	161800	23347464	1952	1952	1952	1952	0
282	20240626	161700	23347464	1952	1952	1952	1952	0
283	20240626	161600	23347464	1952	1952	1952	1952	0
284	20240626	161500	23347464	1952	1952	1952	1952	0
285	20240626	161400	23347464	1952	1952	1952	1952	0
286	20240626	161300	23347464	1952	1952	1952	1952	0
287	20240626	161200	23347464	1952	1952	1952	1952	0
288	20240626	161100	23347464	1952	1952	1952	1952	0
289	20240626	161000	23347464	1952	1952	1952	1952	0
290	20240626	160900	23347464	1952	1952	1952	1952	0
291	20240626	160800	23347464	1952	1952	1952	1952	0
292	20240626	160700	23347464	1952	1952	1952	1952	0
293	20240626	160600	23347464	1952	1952	1952	1952	0
294	20240626	160500	23347464	1952	1952	1952	1952	0
295	20240626	160400	23347464	1952	1952	1952	1952	0
296	20240626	160300	23347464	1952	1952	1952	1952	0
297	20240626	160200	23347464	1952	1952	1952	1952	0
298	20240626	160100	23347464	1952	1952	1952	1952	0
299	20240626	160000	23347464	1952	1952	1952	1952	0
300	20240626	155900	23347464	1952	1952	1952	1952	0
301	20240626	155800	23347464	1952	1952	1952	1952	0
302	20240626	155700	23347464	1952	1952	1952	1952	254
303	20240626	155600	23347464	1952	1952	1952	1952	0
304	20240626	155500	23347464	1952	1952	1952	1952	0
305	20240626	155400	23347464	1952	1952	1952	1952	0
306	20240626	155300	23347464	1952	1952	1952	1952	0
307	20240626	155200	23347464	1952	1952	1952	1952	0
308	20240626	155100	23347464	1952	1952	1952	1952	0
309	20240626	155000	23347464	1952	1952	1952	1952	0
310	20240626	154900	23347464	1952	1952	1952	1952	0
311	20240626	154800	23347464	1952	1952	1952	1952	0
312	20240626	154700	23347464	1952	1952	1952	1952	0
313	20240626	154600	23347464	1952	1952	1952	1952	0
314	20240626	154500	23347464	1952	1952	1952	1952	0
315	20240626	154400	23347464	1952	1952	1952	1952	0
316	20240626	154300	23347464	1952	1952	1952	1952	0
317	20240626	154200	23347464	1952	1952	1952	1952	0
318	20240626	154100	23347464	1952	1952	1952	1952	0
319	20240626	154000	23347464	1952	1952	1952	1952	0
320	20240626	153900	23347464	1952	1952	1952	1952	0
321	20240626	153800	23347464	1952	1952	1952	1952	0
322	20240626	153700	23347464	1952	1952	1952	1952	0
323	20240626	153600	23347464	1952	1952	1952	1952	0
324	20240626	153500	23347464	1952	1952	1952	1952	0
325	20240626	153400	23347464	1952	1952	1952	1952	0
326	20240626	153300	23347464	1952	1952	1952	1952	0
327	20240626	153200	23347464	1952	1952	1952	1952	0
328	20240626	153100	23347464	1952	1952	1952	1952	0
329	20240626	153000	23347464	1952	1952	1952	1952	254
330	20240626	152900	22851656	1929	1929	1929	1929	0
331	20240626	152800	22851656	1929	1929	1929	1929	0
332	20240626	152700	22851656	1929	1929	1929	1929	0
333	20240626	152600	22851656	1929	1929	1929	1929	0
334	20240626	152500	22851656	1929	1929	1929	1929	0
335	20240626	152400	22851656	1929	1929	1929	1929	0
336	20240626	152300	22851656	1929	1929	1929	1929	0
337	20240626	152200	22851656	1929	1929	1929	1929	0
338	20240626	152100	22851656	1929	1929	1929	1929	0
339	20240626	152000	22851656	1929	1929	1929	1929	0
340	20240626	151900	22851656	1929	1929	1929	1929	405
341	20240626	151800	22070411	1953	1953	1953	1953	0
342	20240626	151700	22070411	1953	1950	1953	1950	210
343	20240626	151600	21660554	1926	1953	1953	1926	513
344	20240626	151500	20668049	1953	1953	1953	1953	80
345	20240626	151400	20511809	1954	1953	1954	1931	34
346	20240626	151300	20445410	1949	1931	1949	1929	254
347	20240626	151200	19952511	1932	1932	1932	1932	0
348	20240626	151100	19952511	1932	1932	1932	1932	30
349	20240626	151000	19894551	1953	1953	1953	1953	30
350	20240626	150900	19835961	1954	1954	1954	1954	0
351	20240626	150800	19835961	1954	1954	1954	1954	10
352	20240626	150700	19816421	1953	1952	1953	1952	60
353	20240626	150600	19699292	1932	1932	1932	1932	0
354	20240626	150500	19699292	1932	1931	1932	1929	410
355	20240626	150400	18907955	1955	1955	1955	1955	0
356	20240626	150300	18907955	1955	1955	1955	1955	0
357	20240626	150200	18907955	1955	1955	1955	1955	0
358	20240626	150100	18907955	1955	1955	1955	1955	0
359	20240626	150000	18907955	1955	1955	1955	1955	0
360	20240626	145900	18907955	1955	1955	1955	1955	1
361	20240626	145800	18906000	1955	1955	1955	1955	0
362	20240626	145700	18906000	1955	1955	1955	1955	0
363	20240626	145600	18906000	1955	1955	1955	1955	4
364	20240626	145500	18898180	1955	1955	1955	1955	0
365	20240626	145400	18898180	1955	1955	1955	1955	0
366	20240626	145300	18898180	1955	1955	1955	1955	6
367	20240626	145200	18886450	1955	1955	1955	1955	0
368	20240626	145100	18886450	1955	1955	1955	1955	0
369	20240626	145000	18886450	1955	1955	1955	1955	0
370	20240626	144900	18886450	1955	1955	1955	1955	0
371	20240626	144800	18886450	1955	1955	1955	1955	0
372	20240626	144700	18886450	1955	1955	1955	1955	0
373	20240626	144600	18886450	1955	1955	1955	1955	0
374	20240626	144500	18886450	1955	1954	1955	1954	151
375	20240626	144400	18591366	1954	1954	1954	1954	0
376	20240626	144300	18591366	1954	1954	1954	1954	0
377	20240626	144200	18591366	1954	1954	1954	1954	0
378	20240626	144100	18591366	1954	1954	1954	1954	0
379	20240626	144000	18591366	1954	1954	1954	1954	0
380	20240626	143900	18591366	1954	1954	1954	1954	0
381	20240626	143800	18591366	1954	1954	1954	1954	1
382	20240626	143700	18589412	1954	1954	1954	1954	0
383	20240626	143600	18589412	1954	1954	1954	1954	0
384	20240626	143500	18589412	1954	1954	1954	1954	0
385	20240626	143400	18589412	1954	1954	1954	1954	0
386	20240626	143300	18589412	1954	1954	1954	1954	0
387	20240626	143200	18589412	1954	1954	1954	1954	0
388	20240626	143100	18589412	1954	1954	1954	1954	1
389	20240626	143000	18587458	1934	1934	1934	1934	13
390	20240626	142900	18562316	1955	1955	1955	1955	0
391	20240626	142800	18562316	1955	1955	1955	1955	0
392	20240626	142700	18562316	1955	1955	1955	1955	0
393	20240626	142600	18562316	1955	1955	1955	1955	0
394	20240626	142500	18562316	1955	1954	1955	1954	11
395	20240626	142400	18540821	1953	1953	1953	1953	1000
396	20240626	142300	16587821	1954	1954	1954	1954	1200
397	20240626	142200	14243021	1954	1954	1954	1954	0
398	20240626	142100	14243021	1954	1954	1954	1954	0
399	20240626	142000	14243021	1954	1954	1954	1954	0
400	20240626	141900	14243021	1954	1954	1954	1954	37
401	20240626	141800	14170723	1955	1955	1955	1955	0
402	20240626	141700	14170723	1955	1955	1955	1955	0
403	20240626	141600	14170723	1955	1955	1955	1955	0
404	20240626	141500	14170723	1955	1955	1955	1955	0
405	20240626	141400	14170723	1955	1955	1955	1955	0
406	20240626	141300	14170723	1955	1955	1955	1955	0
407	20240626	141200	14170723	1955	1955	1955	1955	0
408	20240626	141100	14170723	1955	1955	1955	1955	0
409	20240626	141000	14170723	1955	1955	1955	1955	0
410	20240626	140900	14170723	1955	1955	1955	1955	0
411	20240626	140800	14170723	1955	1955	1955	1955	0
412	20240626	140700	14170723	1955	1955	1955	1955	0
413	20240626	140600	14170723	1955	1955	1955	1955	0
414	20240626	140500	14170723	1955	1955	1955	1955	0
415	20240626	140400	14170723	1955	1955	1955	1955	0
416	20240626	140300	14170723	1955	1955	1955	1955	0
417	20240626	140200	14170723	1955	1955	1955	1955	0
418	20240626	140100	14170723	1955	1955	1955	1955	0
419	20240626	140000	14170723	1955	1955	1955	1955	4
420	20240626	135900	14162903	1956	1956	1956	1956	0
421	20240626	135800	14162903	1956	1956	1956	1956	0
422	20240626	135700	14162903	1956	1956	1956	1956	0
423	20240626	135600	14162903	1956	1956	1956	1956	0
424	20240626	135500	14162903	1956	1956	1956	1956	0
425	20240626	135400	14162903	1956	1956	1956	1956	0
426	20240626	135300	14162903	1956	1956	1956	1956	0
427	20240626	135200	14162903	1956	1956	1956	1956	0
428	20240626	135100	14162903	1956	1956	1956	1956	0
429	20240626	135000	14162903	1956	1956	1956	1956	0
430	20240626	134900	14162903	1956	1956	1956	1956	0
431	20240626	134800	14162903	1956	1956	1956	1956	0
432	20240626	134700	14162903	1956	1956	1956	1956	0
433	20240626	134600	14162903	1956	1956	1956	1956	0
434	20240626	134500	14162903	1956	1926	1956	1926	52
435	20240626	134400	14061563	1922	1922	1922	1922	0
436	20240626	134300	14061563	1922	1926	1926	1922	20
437	20240626	134200	14023075	1956	1956	1956	1956	0
438	20240626	134100	14023075	1956	1956	1956	1956	0
439	20240626	134000	14023075	1956	1956	1956	1956	0
440	20240626	133900	14023075	1956	1956	1956	1956	0
441	20240626	133800	14023075	1956	1956	1956	1956	0
442	20240626	133700	14023075	1956	1956	1956	1956	0
443	20240626	133600	14023075	1956	1955	1956	1955	105
444	20240626	133500	13817700	1956	1956	1956	1956	0
445	20240626	133400	13817700	1956	1956	1956	1956	0
446	20240626	133300	13817700	1956	1956	1956	1956	0
447	20240626	133200	13817700	1956	1956	1956	1956	0
448	20240626	133100	13817700	1956	1956	1956	1956	0
449	20240626	133000	13817700	1956	1956	1956	1956	0
450	20240626	132900	13817700	1956	1956	1956	1956	0
451	20240626	132800	13817700	1956	1956	1956	1956	0
452	20240626	132700	13817700	1956	1956	1956	1956	0
453	20240626	132600	13817700	1956	1956	1956	1956	0
454	20240626	132500	13817700	1956	1956	1956	1956	0
455	20240626	132400	13817700	1956	1956	1956	1956	0
456	20240626	132300	13817700	1956	1956	1956	1956	0
457	20240626	132200	13817700	1956	1956	1956	1956	0
458	20240626	132100	13817700	1956	1956	1956	1956	0
459	20240626	132000	13817700	1956	1956	1956	1956	0
460	20240626	131900	13817700	1956	1956	1956	1956	6
461	20240626	131800	13805964	1956	1956	1956	1956	10
462	20240626	131700	13786404	1954	1954	1954	1954	50
463	20240626	131600	13688704	1940	1940	1940	1940	0
464	20240626	131500	13688704	1940	1940	1940	1940	0
465	20240626	131400	13688704	1940	1940	1940	1940	5
466	20240626	131300	13679004	1954	1954	1954	1954	0
467	20240626	131200	13679004	1954	1954	1954	1954	0
468	20240626	131100	13679004	1954	1954	1954	1954	0
469	20240626	131000	13679004	1954	1952	1954	1952	151
470	20240626	130900	13384246	1952	1951	1952	1951	335
471	20240626	130800	12730582	1952	1944	1952	1944	11
472	20240626	130700	12709184	1944	1944	1944	1944	0
473	20240626	130600	12709184	1944	1944	1944	1944	0
474	20240626	130500	12709184	1944	1944	1944	1944	0
475	20240626	130400	12709184	1944	1944	1944	1944	0
476	20240626	130300	12709184	1944	1944	1944	1944	0
477	20240626	130200	12709184	1944	1944	1944	1944	0
478	20240626	130100	12709184	1944	1944	1944	1944	0
479	20240626	130000	12709184	1944	1944	1944	1944	0
480	20240626	125900	12709184	1944	1944	1944	1944	0
481	20240626	125800	12709184	1944	1944	1944	1944	0
482	20240626	125700	12709184	1944	1944	1944	1944	0
483	20240626	125600	12709184	1944	1944	1944	1944	1
484	20240626	125500	12707240	1943	1943	1943	1943	0
485	20240626	125400	12707240	1943	1943	1943	1943	0
486	20240626	125300	12707240	1943	1943	1943	1943	0
487	20240626	125200	12707240	1943	1943	1943	1943	0
488	20240626	125100	12707240	1943	1943	1943	1943	0
489	20240626	125000	12707240	1943	1943	1943	1943	100
490	20240626	124900	12512940	1950	1950	1950	1950	0
491	20240626	124800	12512940	1950	1950	1950	1950	0
492	20240626	124700	12512940	1950	1950	1950	1950	0
493	20240626	124600	12512940	1950	1950	1950	1950	0
494	20240626	124500	12512940	1950	1950	1950	1950	0
495	20240626	124400	12512940	1950	1950	1950	1950	0
496	20240626	124300	12512940	1950	1950	1950	1950	0
497	20240626	124200	12512940	1950	1950	1950	1950	0
498	20240626	124100	12512940	1950	1950	1950	1950	0
499	20240626	124000	12512940	1950	1950	1950	1950	0
500	20240626	123900	12512940	1950	1950	1950	1950	0
501	20240626	123800	12512940	1950	1950	1950	1950	0
502	20240626	123700	12512940	1950	1920	1950	1920	180
503	20240626	123600	12167310	1920	1920	1920	1920	0
504	20240626	123500	12167310	1920	1920	1920	1920	0
505	20240626	123400	12167310	1920	1920	1920	1920	0
506	20240626	123300	12167310	1920	1920	1920	1920	0
507	20240626	123200	12167310	1920	1921	1921	1920	27
508	20240626	123100	12115459	1921	1921	1921	1920	30
509	20240626	123000	12057837	1950	1950	1950	1950	0
510	20240626	122900	12057837	1950	1950	1950	1950	0
511	20240626	122800	12057837	1950	1950	1950	1950	0
512	20240626	122700	12057837	1950	1949	1950	1949	3000
513	20240626	122600	6209835	1949	1949	1949	1949	0
514	20240626	122500	6209835	1949	1949	1949	1949	0
515	20240626	122400	6209835	1949	1949	1949	1949	0
516	20240626	122300	6209835	1949	1949	1949	1949	0
517	20240626	122200	6209835	1949	1949	1949	1949	0
518	20240626	122100	6209835	1949	1949	1949	1949	0
519	20240626	122000	6209835	1949	1949	1949	1949	0
520	20240626	121900	6209835	1949	1949	1949	1949	0
521	20240626	121800	6209835	1949	1949	1949	1949	0
522	20240626	121700	6209835	1949	1949	1949	1949	0
523	20240626	121600	6209835	1949	1949	1949	1949	0
524	20240626	121500	6209835	1949	1949	1949	1949	0
525	20240626	121400	6209835	1949	1949	1949	1949	0
526	20240626	121300	6209835	1949	1949	1949	1949	0
527	20240626	121200	6209835	1949	1949	1949	1949	0
528	20240626	121100	6209835	1949	1949	1949	1949	0
529	20240626	121000	6209835	1949	1949	1949	1949	0
530	20240626	120900	6209835	1949	1949	1949	1949	0
531	20240626	120800	6209835	1949	1949	1949	1949	2
532	20240626	120700	6205937	1949	1949	1949	1949	0
533	20240626	120600	6205937	1949	1949	1949	1949	0
534	20240626	120500	6205937	1949	1949	1949	1949	0
535	20240626	120400	6205937	1949	1949	1949	1949	0
536	20240626	120300	6205937	1949	1949	1949	1949	0
537	20240626	120200	6205937	1949	1949	1949	1949	0
538	20240626	120100	6205937	1949	1949	1949	1949	0
539	20240626	120000	6205937	1949	1949	1949	1949	0
540	20240626	115900	6205937	1949	1949	1949	1949	0
541	20240626	115800	6205937	1949	1949	1949	1949	0
542	20240626	115700	6205937	1949	1949	1949	1949	0
543	20240626	115600	6205937	1949	1949	1949	1949	0
544	20240626	115500	6205937	1949	1949	1949	1949	0
545	20240626	115400	6205937	1949	1949	1949	1949	0
546	20240626	115300	6205937	1949	1949	1949	1949	0
547	20240626	115200	6205937	1949	1949	1949	1949	200
548	20240626	115100	5816137	1949	1949	1949	1949	0
549	20240626	115000	5816137	1949	1949	1949	1949	0
550	20240626	114900	5816137	1949	1949	1949	1949	0
551	20240626	114800	5816137	1949	1949	1949	1949	98
552	20240626	114700	5625135	1949	1949	1949	1949	0
553	20240626	114600	5625135	1949	1949	1949	1949	0
554	20240626	114500	5625135	1949	1949	1949	1949	0
555	20240626	114400	5625135	1949	1949	1949	1949	0
556	20240626	114300	5625135	1949	1949	1949	1949	0
557	20240626	114200	5625135	1949	1949	1949	1949	0
558	20240626	114100	5625135	1949	1949	1949	1949	0
559	20240626	114000	5625135	1949	1949	1949	1949	0
560	20240626	113900	5625135	1949	1949	1949	1949	0
561	20240626	113800	5625135	1949	1949	1949	1949	0
562	20240626	113700	5625135	1949	1949	1949	1949	0
563	20240626	113600	5625135	1949	1949	1949	1949	0
564	20240626	113500	5625135	1949	1949	1949	1949	0
565	20240626	113400	5625135	1949	1949	1949	1949	0
566	20240626	113300	5625135	1949	1949	1949	1949	0
567	20240626	113200	5625135	1949	1949	1949	1949	0
568	20240626	113100	5625135	1949	1949	1949	1949	2
569	20240626	113000	5621237	1951	1951	1951	1951	0
570	20240626	112900	5621237	1951	1951	1951	1951	0
571	20240626	112800	5621237	1951	1951	1951	1951	0
572	20240626	112700	5621237	1951	1951	1951	1951	0
573	20240626	112600	5621237	1951	1951	1951	1951	0
574	20240626	112500	5621237	1951	1951	1951	1951	0
575	20240626	112400	5621237	1951	1951	1951	1951	2
576	20240626	112300	5617335	1953	1953	1953	1953	0
577	20240626	112200	5617335	1953	1953	1953	1953	0
578	20240626	112100	5617335	1953	1953	1953	1953	0
579	20240626	112000	5617335	1953	1953	1953	1953	0
580	20240626	111900	5617335	1953	1953	1953	1953	0
581	20240626	111800	5617335	1953	1953	1953	1953	0
582	20240626	111700	5617335	1953	1953	1953	1953	0
583	20240626	111600	5617335	1953	1953	1953	1953	0
584	20240626	111500	5617335	1953	1953	1953	1953	0
585	20240626	111400	5617335	1953	1953	1953	1953	0
586	20240626	111300	5617335	1953	1953	1953	1953	0
587	20240626	111200	5617335	1953	1953	1953	1953	0
588	20240626	111100	5617335	1953	1953	1953	1953	0
589	20240626	111000	5617335	1953	1953	1953	1953	0
590	20240626	110900	5617335	1953	1953	1953	1953	1
591	20240626	110800	5615382	1940	1940	1940	1940	0
592	20240626	110700	5615382	1940	1940	1940	1940	0
593	20240626	110600	5615382	1940	1940	1940	1940	0
594	20240626	110500	5615382	1940	1940	1940	1940	0
595	20240626	110400	5615382	1940	1940	1940	1940	0
596	20240626	110300	5615382	1940	1940	1940	1940	5
597	20240626	110200	5605682	1930	1928	1930	1928	302
598	20240626	110100	5023072	1909	1909	1909	1909	0
599	20240626	110000	5023072	1909	1909	1909	1909	0
600	20240626	105900	5023072	1909	1909	1909	1909	0
601	20240626	105800	5023072	1909	1909	1909	1909	0
602	20240626	105700	5023072	1909	1909	1909	1909	0
603	20240626	105600	5023072	1909	1909	1909	1909	0
604	20240626	105500	5023072	1909	1909	1909	1909	0
605	20240626	105400	5023072	1909	1909	1909	1909	109
606	20240626	105300	4814991	1909	1909	1909	1909	0
607	20240626	105200	4814991	1909	1909	1909	1909	0
608	20240626	105100	4814991	1909	1909	1909	1909	0
609	20240626	105000	4814991	1909	1909	1909	1909	0
610	20240626	104900	4814991	1909	1909	1909	1909	0
611	20240626	104800	4814991	1909	1909	1909	1909	0
612	20240626	104700	4814991	1909	1909	1909	1909	0
613	20240626	104600	4814991	1909	1909	1909	1909	0
614	20240626	104500	4814991	1909	1909	1909	1909	100
615	20240626	104400	4624091	1909	1909	1909	1909	0
616	20240626	104300	4624091	1909	1909	1909	1909	0
617	20240626	104200	4624091	1909	1909	1909	1909	0
618	20240626	104100	4624091	1909	1909	1909	1909	0
619	20240626	104000	4624091	1909	1909	1909	1909	0
620	20240626	103900	4624091	1909	1909	1909	1909	1
621	20240626	103800	4622182	1908	1908	1908	1908	0
622	20240626	103700	4622182	1908	1908	1908	1908	0
623	20240626	103600	4622182	1908	1908	1908	1908	0
624	20240626	103500	4622182	1908	1909	1909	1908	120
625	20240626	103400	4393103	1909	1909	1909	1909	0
626	20240626	103300	4393103	1909	1909	1909	1909	0
627	20240626	103200	4393103	1909	1909	1909	1909	0
628	20240626	103100	4393103	1909	1909	1909	1909	0
629	20240626	103000	4393103	1909	1909	1909	1909	0
630	20240626	102900	4393103	1909	1909	1909	1909	50
631	20240626	102800	4297653	1930	1930	1930	1930	0
632	20240626	102700	4297653	1930	1930	1930	1930	0
633	20240626	102600	4297653	1930	1930	1930	1930	0
634	20240626	102500	4297653	1930	1930	1930	1930	1
635	20240626	102400	4295723	1915	1908	1915	1908	19
636	20240626	102300	4259408	1908	1908	1908	1908	0
637	20240626	102200	4259408	1908	1914	1914	1908	75
638	20240626	102100	4115990	1915	1915	1915	1915	0
639	20240626	102000	4115990	1915	1915	1915	1915	0
640	20240626	101900	4115990	1915	1915	1915	1915	0
641	20240626	101800	4115990	1915	1915	1915	1915	0
642	20240626	101700	4115990	1915	1915	1915	1915	0
643	20240626	101600	4115990	1915	1915	1915	1915	0
644	20240626	101500	4115990	1915	1915	1915	1915	0
645	20240626	101400	4115990	1915	1915	1915	1915	6
646	20240626	101300	4104500	1915	1915	1915	1915	0
647	20240626	101200	4104500	1915	1915	1915	1915	0
648	20240626	101100	4104500	1915	1915	1915	1915	0
649	20240626	101000	4104500	1915	1915	1915	1915	0
650	20240626	100900	4104500	1915	1915	1915	1915	0
651	20240626	100800	4104500	1915	1915	1915	1915	0
652	20240626	100700	4104500	1915	1915	1915	1915	79
653	20240626	100600	3953215	1915	1915	1915	1915	41
654	20240626	100500	3874700	1914	1914	1914	1914	0
655	20240626	100400	3874700	1914	1915	1915	1914	66
656	20240626	100300	3748375	1915	1915	1915	1915	0
657	20240626	100200	3748375	1915	1915	1915	1915	54
658	20240626	100100	3644965	1915	1915	1915	1915	0
659	20240626	100000	3644965	1915	1918	1918	1915	27
660	20240626	095900	3593185	1915	1918	1918	1915	17
661	20240626	095800	3560600	1915	1915	1915	1915	0
662	20240626	095700	3560600	1915	1918	1918	1915	59
663	20240626	095600	3447479	1918	1919	1919	1918	10
664	20240626	095500	3428297	1930	1930	1930	1930	1
665	20240626	095400	3426367	1940	1940	1940	1940	0
666	20240626	095300	3426367	1940	1940	1940	1940	3
667	20240626	095200	3420547	1940	1940	1940	1940	0
668	20240626	095100	3420547	1940	1940	1940	1940	0
669	20240626	095000	3420547	1940	1940	1940	1940	0
670	20240626	094900	3420547	1940	1940	1940	1940	0
671	20240626	094800	3420547	1940	1940	1940	1940	1
672	20240626	094700	3418607	1940	1940	1940	1940	0
673	20240626	094600	3418607	1940	1940	1940	1940	0
674	20240626	094500	3418607	1940	1940	1940	1940	0
675	20240626	094400	3418607	1940	1940	1940	1940	0
676	20240626	094300	3418607	1940	1940	1940	1940	0
677	20240626	094200	3418607	1940	1940	1940	1940	0
678	20240626	094100	3418607	1940	1940	1940	1940	36
679	20240626	094000	3348767	1952	1952	1952	1952	0
680	20240626	093900	3348767	1952	1952	1952	1952	0
681	20240626	093800	3348767	1952	1952	1952	1952	0
682	20240626	093700	3348767	1952	1952	1952	1952	0
683	20240626	093600	3348767	1952	1952	1952	1952	0
684	20240626	093500	3348767	1952	1952	1952	1952	0
685	20240626	093400	3348767	1952	1953	1953	1952	496
686	20240626	093300	2380574	1952	1952	1952	1952	207
687	20240626	093200	1976510	1952	1952	1952	1952	0
688	20240626	093100	1976510	1952	1952	1952	1952	5
689	20240626	093000	1966750	1952	1929	1952	1929	300
690	20240626	092900	1384221	1929	1929	1929	1929	107
691	20240626	092800	1177818	1929	1929	1929	1929	10
692	20240626	092700	1158528	1929	1910	1929	1910	71
693	20240626	092600	1022582	1910	1910	1910	1910	50
694	20240626	092500	927082	1910	1910	1910	1910	20
695	20240626	092400	888882	1913	1916	1916	1913	140
696	20240626	092300	620835	1959	1959	1959	1959	0
697	20240626	092200	620835	1959	1959	1959	1959	0
698	20240626	092100	620835	1959	1959	1959	1959	0
699	20240626	092000	620835	1959	1959	1959	1959	0
700	20240626	091900	620835	1959	1959	1959	1959	0
701	20240626	091800	620835	1959	1959	1959	1959	0
702	20240626	091700	620835	1959	1959	1959	1959	0
703	20240626	091600	620835	1959	1959	1959	1959	0
704	20240626	091500	620835	1959	1959	1959	1959	0
705	20240626	091400	620835	1959	1959	1959	1959	0
706	20240626	091300	620835	1959	1959	1959	1959	0
707	20240626	091200	620835	1959	1959	1959	1959	0
708	20240626	091100	620835	1959	1959	1959	1959	0
709	20240626	091000	620835	1959	1959	1959	1959	0
710	20240626	090900	620835	1959	1959	1959	1959	0
711	20240626	090800	620835	1959	1959	1959	1959	0
712	20240626	090700	620835	1959	1959	1959	1959	0
713	20240626	090600	620835	1959	1959	1959	1959	0
714	20240626	090500	620835	1959	1959	1959	1959	0
715	20240626	090400	620835	1959	1959	1959	1959	0
716	20240626	090300	620835	1959	1959	1959	1959	0
717	20240626	090200	620835	1959	1960	1960	1919	237
718	20240626	090100	160449	1960	1932	1960	1932	30
719	20240626	090000	102396	1932	1932	1932	1932	53