KissMeData/263050/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	205800	119112027	1871	1871	1871	1871	1735
3	20240624	205700	119112027	1871	1871	1871	1871	0
4	20240624	205600	119112027	1871	1871	1871	1871	0
5	20240624	205500	119112027	1871	1871	1871	1871	0
6	20240624	205400	119112027	1871	1871	1871	1871	0
7	20240624	205300	119112027	1871	1871	1871	1871	0
8	20240624	205200	119112027	1871	1871	1871	1871	0
9	20240624	205100	119112027	1871	1871	1871	1871	0
10	20240624	205000	119112027	1871	1871	1871	1871	0
11	20240624	204900	119112027	1871	1871	1871	1871	0
12	20240624	204800	119112027	1871	1871	1871	1871	0
13	20240624	204700	119112027	1871	1871	1871	1871	0
14	20240624	204600	119112027	1871	1871	1871	1871	0
15	20240624	204500	119112027	1871	1871	1871	1871	0
16	20240624	204400	119112027	1871	1871	1871	1871	0
17	20240624	204300	119112027	1871	1871	1871	1871	0
18	20240624	204200	119112027	1871	1871	1871	1871	0
19	20240624	204100	119112027	1871	1871	1871	1871	0
20	20240624	204000	119112027	1871	1871	1871	1871	0
21	20240624	203900	119112027	1871	1871	1871	1871	0
22	20240624	203800	119112027	1871	1871	1871	1871	0
23	20240624	203700	119112027	1871	1871	1871	1871	0
24	20240624	203600	119112027	1871	1871	1871	1871	0
25	20240624	203500	119112027	1871	1871	1871	1871	0
26	20240624	203400	119112027	1871	1871	1871	1871	0
27	20240624	203300	119112027	1871	1871	1871	1871	0
28	20240624	203200	119112027	1871	1871	1871	1871	0
29	20240624	203100	119112027	1871	1871	1871	1871	0
30	20240624	203000	119112027	1871	1871	1871	1871	0
31	20240624	202900	119112027	1871	1871	1871	1871	0
32	20240624	202800	119112027	1871	1871	1871	1871	1735
33	20240624	202700	119112027	1871	1871	1871	1871	0
34	20240624	202600	119112027	1871	1871	1871	1871	0
35	20240624	202500	119112027	1871	1871	1871	1871	0
36	20240624	202400	119112027	1871	1871	1871	1871	0
37	20240624	202300	119112027	1871	1871	1871	1871	0
38	20240624	202200	119112027	1871	1871	1871	1871	0
39	20240624	202100	119112027	1871	1871	1871	1871	0
40	20240624	202000	119112027	1871	1871	1871	1871	0
41	20240624	201900	119112027	1871	1871	1871	1871	0
42	20240624	201800	119112027	1871	1871	1871	1871	0
43	20240624	201700	119112027	1871	1871	1871	1871	0
44	20240624	201600	119112027	1871	1871	1871	1871	0
45	20240624	201500	119112027	1871	1871	1871	1871	0
46	20240624	201400	119112027	1871	1871	1871	1871	0
47	20240624	201300	119112027	1871	1871	1871	1871	0
48	20240624	201200	119112027	1871	1871	1871	1871	0
49	20240624	201100	119112027	1871	1871	1871	1871	0
50	20240624	201000	119112027	1871	1871	1871	1871	0
51	20240624	200900	119112027	1871	1871	1871	1871	0
52	20240624	200800	119112027	1871	1871	1871	1871	0
53	20240624	200700	119112027	1871	1871	1871	1871	0
54	20240624	200600	119112027	1871	1871	1871	1871	0
55	20240624	200500	119112027	1871	1871	1871	1871	0
56	20240624	200400	119112027	1871	1871	1871	1871	0
57	20240624	200300	119112027	1871	1871	1871	1871	0
58	20240624	200200	119112027	1871	1871	1871	1871	0
59	20240624	200100	119112027	1871	1871	1871	1871	0
60	20240624	200000	119112027	1871	1871	1871	1871	0
61	20240624	195900	119112027	1871	1871	1871	1871	0
62	20240624	195800	119112027	1871	1871	1871	1871	1735
63	20240624	195700	119112027	1871	1871	1871	1871	0
64	20240624	195600	119112027	1871	1871	1871	1871	0
65	20240624	195500	119112027	1871	1871	1871	1871	0
66	20240624	195400	119112027	1871	1871	1871	1871	0
67	20240624	195300	119112027	1871	1871	1871	1871	0
68	20240624	195200	119112027	1871	1871	1871	1871	0
69	20240624	195100	119112027	1871	1871	1871	1871	0
70	20240624	195000	119112027	1871	1871	1871	1871	0
71	20240624	194900	119112027	1871	1871	1871	1871	0
72	20240624	194800	119112027	1871	1871	1871	1871	0
73	20240624	194700	119112027	1871	1871	1871	1871	0
74	20240624	194600	119112027	1871	1871	1871	1871	0
75	20240624	194500	119112027	1871	1871	1871	1871	0
76	20240624	194400	119112027	1871	1871	1871	1871	0
77	20240624	194300	119112027	1871	1871	1871	1871	0
78	20240624	194200	119112027	1871	1871	1871	1871	0
79	20240624	194100	119112027	1871	1871	1871	1871	0
80	20240624	194000	119112027	1871	1871	1871	1871	0
81	20240624	193900	119112027	1871	1871	1871	1871	0
82	20240624	193800	119112027	1871	1871	1871	1871	0
83	20240624	193700	119112027	1871	1871	1871	1871	0
84	20240624	193600	119112027	1871	1871	1871	1871	0
85	20240624	193500	119112027	1871	1871	1871	1871	0
86	20240624	193400	119112027	1871	1871	1871	1871	0
87	20240624	193300	119112027	1871	1871	1871	1871	0
88	20240624	193200	119112027	1871	1871	1871	1871	0
89	20240624	193100	119112027	1871	1871	1871	1871	0
90	20240624	193000	119112027	1871	1871	1871	1871	0
91	20240624	192900	119112027	1871	1871	1871	1871	0
92	20240624	192800	119112027	1871	1871	1871	1871	1735
93	20240624	192700	119112027	1871	1871	1871	1871	0
94	20240624	192600	119112027	1871	1871	1871	1871	0
95	20240624	192500	119112027	1871	1871	1871	1871	0
96	20240624	192400	119112027	1871	1871	1871	1871	0
97	20240624	192300	119112027	1871	1871	1871	1871	0
98	20240624	192200	119112027	1871	1871	1871	1871	0
99	20240624	192100	119112027	1871	1871	1871	1871	0
100	20240624	192000	119112027	1871	1871	1871	1871	0
101	20240624	191900	119112027	1871	1871	1871	1871	0
102	20240624	191800	119112027	1871	1871	1871	1871	0
103	20240624	191700	119112027	1871	1871	1871	1871	0
104	20240624	191600	119112027	1871	1871	1871	1871	0
105	20240624	191500	119112027	1871	1871	1871	1871	0
106	20240624	191400	119112027	1871	1871	1871	1871	0
107	20240624	191300	119112027	1871	1871	1871	1871	0
108	20240624	191200	119112027	1871	1871	1871	1871	0
109	20240624	191100	119112027	1871	1871	1871	1871	0
110	20240624	191000	119112027	1871	1871	1871	1871	0
111	20240624	190900	119112027	1871	1871	1871	1871	0
112	20240624	190800	119112027	1871	1871	1871	1871	0
113	20240624	190700	119112027	1871	1871	1871	1871	0
114	20240624	190600	119112027	1871	1871	1871	1871	0
115	20240624	190500	119112027	1871	1871	1871	1871	0
116	20240624	190400	119112027	1871	1871	1871	1871	0
117	20240624	190300	119112027	1871	1871	1871	1871	0
118	20240624	190200	119112027	1871	1871	1871	1871	0
119	20240624	190100	119112027	1871	1871	1871	1871	0
120	20240624	190000	119112027	1871	1871	1871	1871	0
121	20240624	185900	119112027	1871	1871	1871	1871	0
122	20240624	185800	119112027	1871	1871	1871	1871	1735
123	20240624	185700	119112027	1871	1871	1871	1871	0
124	20240624	185600	119112027	1871	1871	1871	1871	0
125	20240624	185500	119112027	1871	1871	1871	1871	0
126	20240624	185400	119112027	1871	1871	1871	1871	0
127	20240624	185300	119112027	1871	1871	1871	1871	0
128	20240624	185200	119112027	1871	1871	1871	1871	0
129	20240624	185100	119112027	1871	1871	1871	1871	0
130	20240624	185000	119112027	1871	1871	1871	1871	0
131	20240624	184900	119112027	1871	1871	1871	1871	0
132	20240624	184800	119112027	1871	1871	1871	1871	0
133	20240624	184700	119112027	1871	1871	1871	1871	0
134	20240624	184600	119112027	1871	1871	1871	1871	0
135	20240624	184500	119112027	1871	1871	1871	1871	0
136	20240624	184400	119112027	1871	1871	1871	1871	0
137	20240624	184300	119112027	1871	1871	1871	1871	0
138	20240624	184200	119112027	1871	1871	1871	1871	0
139	20240624	184100	119112027	1871	1871	1871	1871	0
140	20240624	184000	119112027	1871	1871	1871	1871	0
141	20240624	183900	119112027	1871	1871	1871	1871	0
142	20240624	183800	119112027	1871	1871	1871	1871	0
143	20240624	183700	119112027	1871	1871	1871	1871	0
144	20240624	183600	119112027	1871	1871	1871	1871	0
145	20240624	183500	119112027	1871	1871	1871	1871	0
146	20240624	183400	119112027	1871	1871	1871	1871	0
147	20240624	183300	119112027	1871	1871	1871	1871	0
148	20240624	183200	119112027	1871	1871	1871	1871	0
149	20240624	183100	119112027	1871	1871	1871	1871	0
150	20240624	183000	119112027	1871	1871	1871	1871	0
151	20240624	182900	119112027	1871	1871	1871	1871	0
152	20240624	182800	119112027	1871	1871	1871	1871	1735
153	20240624	182700	119112027	1871	1871	1871	1871	0
154	20240624	182600	119112027	1871	1871	1871	1871	0
155	20240624	182500	119112027	1871	1871	1871	1871	0
156	20240624	182400	119112027	1871	1871	1871	1871	0
157	20240624	182300	119112027	1871	1871	1871	1871	0
158	20240624	182200	119112027	1871	1871	1871	1871	0
159	20240624	182100	119112027	1871	1871	1871	1871	0
160	20240624	182000	119112027	1871	1871	1871	1871	0
161	20240624	181900	119112027	1871	1871	1871	1871	0
162	20240624	181800	119112027	1871	1871	1871	1871	0
163	20240624	181700	119112027	1871	1871	1871	1871	0
164	20240624	181600	119112027	1871	1871	1871	1871	0
165	20240624	181500	119112027	1871	1871	1871	1871	0
166	20240624	181400	119112027	1871	1871	1871	1871	0
167	20240624	181300	119112027	1871	1871	1871	1871	0
168	20240624	181200	119112027	1871	1871	1871	1871	0
169	20240624	181100	119112027	1871	1871	1871	1871	0
170	20240624	181000	119112027	1871	1871	1871	1871	0
171	20240624	180900	119112027	1871	1871	1871	1871	0
172	20240624	180800	119112027	1871	1871	1871	1871	0
173	20240624	180700	119112027	1871	1871	1871	1871	0
174	20240624	180600	119112027	1871	1871	1871	1871	0
175	20240624	180500	119112027	1871	1871	1871	1871	0
176	20240624	180400	119112027	1871	1871	1871	1871	0
177	20240624	180300	119112027	1871	1871	1871	1871	0
178	20240624	180200	119112027	1871	1871	1871	1871	0
179	20240624	180100	119112027	1871	1871	1871	1871	0
180	20240624	180000	119112027	1871	1871	1871	1871	0
181	20240624	175900	119112027	1871	1871	1871	1871	0
182	20240624	175800	119112027	1871	1871	1871	1871	1735
183	20240624	175700	119112027	1871	1871	1871	1871	0
184	20240624	175600	119112027	1871	1871	1871	1871	0
185	20240624	175500	119112027	1871	1871	1871	1871	0
186	20240624	175400	119112027	1871	1871	1871	1871	0
187	20240624	175300	119112027	1871	1871	1871	1871	0
188	20240624	175200	119112027	1871	1871	1871	1871	0
189	20240624	175100	119112027	1871	1871	1871	1871	0
190	20240624	175000	119112027	1871	1871	1871	1871	0
191	20240624	174900	119112027	1871	1871	1871	1871	0
192	20240624	174800	119112027	1871	1871	1871	1871	0
193	20240624	174700	119112027	1871	1871	1871	1871	0
194	20240624	174600	119112027	1871	1871	1871	1871	0
195	20240624	174500	119112027	1871	1871	1871	1871	0
196	20240624	174400	119112027	1871	1871	1871	1871	0
197	20240624	174300	119112027	1871	1871	1871	1871	0
198	20240624	174200	119112027	1871	1871	1871	1871	0
199	20240624	174100	119112027	1871	1871	1871	1871	0
200	20240624	174000	119112027	1871	1871	1871	1871	0
201	20240624	173900	119112027	1871	1871	1871	1871	0
202	20240624	173800	119112027	1871	1871	1871	1871	0
203	20240624	173700	119112027	1871	1871	1871	1871	0
204	20240624	173600	119112027	1871	1871	1871	1871	0
205	20240624	173500	119112027	1871	1871	1871	1871	0
206	20240624	173400	119112027	1871	1871	1871	1871	0
207	20240624	173300	119112027	1871	1871	1871	1871	0
208	20240624	173200	119112027	1871	1871	1871	1871	0
209	20240624	173100	119112027	1871	1871	1871	1871	0
210	20240624	173000	119112027	1871	1871	1871	1871	0
211	20240624	172900	119112027	1871	1871	1871	1871	0
212	20240624	172800	119112027	1871	1871	1871	1871	1735
213	20240624	172700	119112027	1871	1871	1871	1871	0
214	20240624	172600	119112027	1871	1871	1871	1871	0
215	20240624	172500	119112027	1871	1871	1871	1871	0
216	20240624	172400	119112027	1871	1871	1871	1871	0
217	20240624	172300	119112027	1871	1871	1871	1871	0
218	20240624	172200	119112027	1871	1871	1871	1871	0
219	20240624	172100	119112027	1871	1871	1871	1871	0
220	20240624	172000	119112027	1871	1871	1871	1871	0
221	20240624	171900	119112027	1871	1871	1871	1871	0
222	20240624	171800	119112027	1871	1871	1871	1871	0
223	20240624	171700	119112027	1871	1871	1871	1871	0
224	20240624	171600	119112027	1871	1871	1871	1871	0
225	20240624	171500	119112027	1871	1871	1871	1871	0
226	20240624	171400	119112027	1871	1871	1871	1871	0
227	20240624	171300	119112027	1871	1871	1871	1871	0
228	20240624	171200	119112027	1871	1871	1871	1871	0
229	20240624	171100	119112027	1871	1871	1871	1871	0
230	20240624	171000	119112027	1871	1871	1871	1871	0
231	20240624	170900	119112027	1871	1871	1871	1871	0
232	20240624	170800	119112027	1871	1871	1871	1871	0
233	20240624	170700	119112027	1871	1871	1871	1871	0
234	20240624	170600	119112027	1871	1871	1871	1871	0
235	20240624	170500	119112027	1871	1871	1871	1871	0
236	20240624	170400	119112027	1871	1871	1871	1871	0
237	20240624	170300	119112027	1871	1871	1871	1871	0
238	20240624	170200	119112027	1871	1871	1871	1871	0
239	20240624	170100	119112027	1871	1871	1871	1871	0
240	20240624	170000	119112027	1871	1871	1871	1871	0
241	20240624	165900	119112027	1871	1871	1871	1871	0
242	20240624	165800	119112027	1871	1871	1871	1871	1735
243	20240624	165700	119112027	1871	1871	1871	1871	0
244	20240624	165600	119112027	1871	1871	1871	1871	0
245	20240624	165500	119112027	1871	1871	1871	1871	0
246	20240624	165400	119112027	1871	1871	1871	1871	0
247	20240624	165300	119112027	1871	1871	1871	1871	0
248	20240624	165200	119112027	1871	1871	1871	1871	0
249	20240624	165100	119112027	1871	1871	1871	1871	0
250	20240624	165000	119112027	1871	1871	1871	1871	0
251	20240624	164900	119112027	1871	1871	1871	1871	0
252	20240624	164800	119112027	1871	1871	1871	1871	0
253	20240624	164700	119112027	1871	1871	1871	1871	0
254	20240624	164600	119112027	1871	1871	1871	1871	0
255	20240624	164500	119112027	1871	1871	1871	1871	0
256	20240624	164400	119112027	1871	1871	1871	1871	0
257	20240624	164300	119112027	1871	1871	1871	1871	0
258	20240624	164200	119112027	1871	1871	1871	1871	0
259	20240624	164100	119112027	1871	1871	1871	1871	0
260	20240624	164000	119112027	1871	1871	1871	1871	0
261	20240624	163900	119112027	1871	1871	1871	1871	0
262	20240624	163800	119112027	1871	1871	1871	1871	0
263	20240624	163700	119112027	1871	1871	1871	1871	0
264	20240624	163600	119112027	1871	1871	1871	1871	0
265	20240624	163500	119112027	1871	1871	1871	1871	0
266	20240624	163400	119112027	1871	1871	1871	1871	0
267	20240624	163300	119112027	1871	1871	1871	1871	0
268	20240624	163200	119112027	1871	1871	1871	1871	0
269	20240624	163100	119112027	1871	1871	1871	1871	0
270	20240624	163000	119112027	1871	1871	1871	1871	0
271	20240624	162900	119112027	1871	1871	1871	1871	0
272	20240624	162800	119112027	1871	1871	1871	1871	1735
273	20240624	162700	119112027	1871	1871	1871	1871	0
274	20240624	162600	119112027	1871	1871	1871	1871	0
275	20240624	162500	119112027	1871	1871	1871	1871	0
276	20240624	162400	119112027	1871	1871	1871	1871	0
277	20240624	162300	119112027	1871	1871	1871	1871	0
278	20240624	162200	119112027	1871	1871	1871	1871	0
279	20240624	162100	119112027	1871	1871	1871	1871	0
280	20240624	162000	119112027	1871	1871	1871	1871	0
281	20240624	161900	119112027	1871	1871	1871	1871	0
282	20240624	161800	119112027	1871	1871	1871	1871	0
283	20240624	161700	119112027	1871	1871	1871	1871	0
284	20240624	161600	119112027	1871	1871	1871	1871	0
285	20240624	161500	119112027	1871	1871	1871	1871	0
286	20240624	161400	119112027	1871	1871	1871	1871	0
287	20240624	161300	119112027	1871	1871	1871	1871	0
288	20240624	161200	119112027	1871	1871	1871	1871	0
289	20240624	161100	119112027	1871	1871	1871	1871	0
290	20240624	161000	119112027	1871	1871	1871	1871	0
291	20240624	160900	119112027	1871	1871	1871	1871	0
292	20240624	160800	119112027	1871	1871	1871	1871	0
293	20240624	160700	119112027	1871	1871	1871	1871	0
294	20240624	160600	119112027	1871	1871	1871	1871	0
295	20240624	160500	119112027	1871	1871	1871	1871	0
296	20240624	160400	119112027	1871	1871	1871	1871	0
297	20240624	160300	119112027	1871	1871	1871	1871	0
298	20240624	160200	119112027	1871	1871	1871	1871	0
299	20240624	160100	119112027	1871	1871	1871	1871	0
300	20240624	160000	119112027	1871	1871	1871	1871	0
301	20240624	155900	119112027	1871	1871	1871	1871	0
302	20240624	155800	119112027	1871	1871	1871	1871	1735
303	20240624	155700	119112027	1871	1871	1871	1871	0
304	20240624	155600	119112027	1871	1871	1871	1871	0
305	20240624	155500	119112027	1871	1871	1871	1871	0
306	20240624	155400	119112027	1871	1871	1871	1871	0
307	20240624	155300	119112027	1871	1871	1871	1871	0
308	20240624	155200	119112027	1871	1871	1871	1871	0
309	20240624	155100	119112027	1871	1871	1871	1871	0
310	20240624	155000	119112027	1871	1871	1871	1871	0
311	20240624	154900	119112027	1871	1871	1871	1871	0
312	20240624	154800	119112027	1871	1871	1871	1871	0
313	20240624	154700	119112027	1871	1871	1871	1871	0
314	20240624	154600	119112027	1871	1871	1871	1871	0
315	20240624	154500	119112027	1871	1871	1871	1871	0
316	20240624	154400	119112027	1871	1871	1871	1871	0
317	20240624	154300	119112027	1871	1871	1871	1871	0
318	20240624	154200	119112027	1871	1871	1871	1871	0
319	20240624	154100	119112027	1871	1871	1871	1871	0
320	20240624	154000	119112027	1871	1871	1871	1871	0
321	20240624	153900	119112027	1871	1871	1871	1871	0
322	20240624	153800	119112027	1871	1871	1871	1871	0
323	20240624	153700	119112027	1871	1871	1871	1871	0
324	20240624	153600	119112027	1871	1871	1871	1871	0
325	20240624	153500	119112027	1871	1871	1871	1871	0
326	20240624	153400	119112027	1871	1871	1871	1871	0
327	20240624	153300	119112027	1871	1871	1871	1871	0
328	20240624	153200	119112027	1871	1871	1871	1871	0
329	20240624	153100	119112027	1871	1871	1871	1871	0
330	20240624	153000	119112027	1871	1871	1871	1871	1735
331	20240624	152900	115865842	1888	1888	1888	1888	0
332	20240624	152800	115865842	1888	1888	1888	1888	0
333	20240624	152700	115865842	1888	1888	1888	1888	0
334	20240624	152600	115865842	1888	1888	1888	1888	0
335	20240624	152500	115865842	1888	1888	1888	1888	0
336	20240624	152400	115865842	1888	1888	1888	1888	0
337	20240624	152300	115865842	1888	1888	1888	1888	0
338	20240624	152200	115865842	1888	1888	1888	1888	0
339	20240624	152100	115865842	1888	1888	1888	1888	0
340	20240624	152000	115865842	1888	1888	1888	1888	0
341	20240624	151900	115865842	1888	1883	1888	1883	398
342	20240624	151800	115115500	1871	1872	1872	1871	500
343	20240624	151700	114179928	1883	1872	1883	1872	102
344	20240624	151600	113988962	1871	1871	1871	1871	107
345	20240624	151500	113788765	1884	1883	1884	1871	724
346	20240624	151400	112429260	1883	1883	1883	1883	4
347	20240624	151300	112421728	1870	1870	1870	1870	0
348	20240624	151200	112421728	1870	1870	1870	1870	0
349	20240624	151100	112421728	1870	1872	1872	1870	2068
350	20240624	151000	108552659	1884	1884	1884	1884	0
351	20240624	150900	108552659	1884	1884	1884	1884	2
352	20240624	150800	108548891	1873	1874	1874	1873	3000
353	20240624	150700	102929890	1876	1882	1882	1876	6
354	20240624	150600	102918615	1884	1884	1884	1884	0
355	20240624	150500	102918615	1884	1884	1884	1884	31
356	20240624	150400	102860211	1884	1884	1884	1884	0
357	20240624	150300	102860211	1884	1884	1884	1884	3
358	20240624	150200	102854559	1882	1882	1882	1882	0
359	20240624	150100	102854559	1882	1884	1884	1882	5
360	20240624	150000	102845142	1874	1876	1884	1874	2011
361	20240624	145900	99075927	1876	1879	1879	1876	822
362	20240624	145800	97533590	1879	1882	1882	1879	178
363	20240624	145700	97198836	1879	1879	1879	1879	0
364	20240624	145600	97198836	1879	1879	1879	1879	0
365	20240624	145500	97198836	1879	1879	1879	1879	0
366	20240624	145400	97198836	1879	1879	1879	1879	0
367	20240624	145300	97198836	1879	1879	1879	1879	0
368	20240624	145200	97198836	1879	1879	1879	1879	297
369	20240624	145100	96640773	1884	1884	1884	1884	0
370	20240624	145000	96640773	1884	1884	1884	1884	73
371	20240624	144900	96503241	1884	1884	1884	1884	0
372	20240624	144800	96503241	1884	1884	1884	1884	50
373	20240624	144700	96409041	1884	1884	1884	1884	0
374	20240624	144600	96409041	1884	1884	1884	1884	0
375	20240624	144500	96409041	1884	1880	1884	1880	11
376	20240624	144400	96388357	1879	1879	1879	1879	5
377	20240624	144300	96378962	1880	1880	1880	1880	5
378	20240624	144200	96369562	1882	1882	1882	1882	7
379	20240624	144100	96356388	1884	1887	1887	1884	3
380	20240624	144000	96350730	1885	1885	1885	1885	2
381	20240624	143900	96346960	1887	1887	1887	1887	0
382	20240624	143800	96346960	1887	1887	1887	1887	0
383	20240624	143700	96346960	1887	1887	1887	1887	1
384	20240624	143600	96345073	1886	1886	1886	1886	0
385	20240624	143500	96345073	1886	1886	1886	1886	100
386	20240624	143400	96156473	1891	1891	1891	1891	0
387	20240624	143300	96156473	1891	1891	1891	1891	0
388	20240624	143200	96156473	1891	1891	1891	1891	0
389	20240624	143100	96156473	1891	1891	1891	1891	0
390	20240624	143000	96156473	1891	1885	1891	1885	100
391	20240624	142900	95967917	1885	1885	1885	1885	0
392	20240624	142800	95967917	1885	1885	1885	1885	0
393	20240624	142700	95967917	1885	1885	1885	1885	0
394	20240624	142600	95967917	1885	1880	1885	1880	51
395	20240624	142500	95872008	1876	1876	1876	1876	957
396	20240624	142400	94076676	1876	1876	1876	1876	1
397	20240624	142300	94074800	1880	1880	1880	1880	0
398	20240624	142200	94074800	1880	1880	1880	1880	8
399	20240624	142100	94059760	1880	1880	1880	1880	50
400	20240624	142000	93965760	1880	1880	1880	1880	0
401	20240624	141900	93965760	1880	1880	1880	1880	0
402	20240624	141800	93965760	1880	1880	1880	1880	9
403	20240624	141700	93948840	1880	1879	1880	1879	175
404	20240624	141600	93619854	1876	1876	1876	1876	10
405	20240624	141500	93601094	1879	1879	1879	1879	5
406	20240624	141400	93591699	1880	1880	1880	1880	0
407	20240624	141300	93591699	1880	1880	1880	1880	1000
408	20240624	141200	91711699	1883	1883	1883	1883	1
409	20240624	141100	91709816	1883	1883	1883	1883	0
410	20240624	141000	91709816	1883	1883	1883	1883	170
411	20240624	140900	91389706	1874	1874	1874	1874	0
412	20240624	140800	91389706	1874	1874	1874	1874	0
413	20240624	140700	91389706	1874	1877	1877	1874	2095
414	20240624	140600	87461699	1875	1875	1875	1875	0
415	20240624	140500	87461699	1875	1875	1875	1875	0
416	20240624	140400	87461699	1875	1875	1875	1875	0
417	20240624	140300	87461699	1875	1875	1875	1875	0
418	20240624	140200	87461699	1875	1875	1875	1875	0
419	20240624	140100	87461699	1875	1875	1875	1875	0
420	20240624	140000	87461699	1875	1875	1875	1875	0
421	20240624	135900	87461699	1875	1875	1875	1875	2
422	20240624	135800	87457949	1874	1880	1880	1874	2009
423	20240624	135700	83691281	1878	1878	1878	1878	0
424	20240624	135600	83691281	1878	1878	1878	1878	0
425	20240624	135500	83691281	1878	1887	1887	1878	445
426	20240624	135400	82855055	1893	1893	1893	1893	0
427	20240624	135300	82855055	1893	1893	1893	1893	0
428	20240624	135200	82855055	1893	1893	1893	1893	0
429	20240624	135100	82855055	1893	1893	1893	1893	0
430	20240624	135000	82855055	1893	1893	1893	1893	0
431	20240624	134900	82855055	1893	1893	1893	1893	0
432	20240624	134800	82855055	1893	1893	1893	1893	0
433	20240624	134700	82855055	1893	1893	1893	1893	1
434	20240624	134600	82853162	1894	1894	1894	1894	0
435	20240624	134500	82853162	1894	1894	1894	1894	4
436	20240624	134400	82845586	1893	1893	1893	1893	346
437	20240624	134300	82190608	1893	1893	1893	1893	0
438	20240624	134200	82190608	1893	1893	1893	1893	0
439	20240624	134100	82190608	1893	1893	1893	1893	0
440	20240624	134000	82190608	1893	1893	1893	1893	0
441	20240624	133900	82190608	1893	1893	1893	1893	0
442	20240624	133800	82190608	1893	1893	1893	1893	0
443	20240624	133700	82190608	1893	1893	1893	1893	0
444	20240624	133600	82190608	1893	1893	1893	1893	0
445	20240624	133500	82190608	1893	1893	1893	1893	0
446	20240624	133400	82190608	1893	1893	1893	1893	0
447	20240624	133300	82190608	1893	1893	1893	1893	2
448	20240624	133200	82186822	1894	1894	1894	1894	0
449	20240624	133100	82186822	1894	1894	1894	1894	0
450	20240624	133000	82186822	1894	1894	1894	1894	0
451	20240624	132900	82186822	1894	1894	1894	1894	0
452	20240624	132800	82186822	1894	1894	1894	1894	0
453	20240624	132700	82186822	1894	1894	1894	1894	0
454	20240624	132600	82186822	1894	1894	1894	1894	0
455	20240624	132500	82186822	1894	1894	1894	1894	0
456	20240624	132400	82186822	1894	1894	1894	1894	0
457	20240624	132300	82186822	1894	1894	1894	1894	0
458	20240624	132200	82186822	1894	1894	1894	1894	0
459	20240624	132100	82186822	1894	1894	1894	1894	0
460	20240624	132000	82186822	1894	1894	1894	1894	0
461	20240624	131900	82186822	1894	1894	1894	1894	0
462	20240624	131800	82186822	1894	1894	1894	1894	0
463	20240624	131700	82186822	1894	1894	1894	1894	0
464	20240624	131600	82186822	1894	1894	1894	1894	0
465	20240624	131500	82186822	1894	1894	1894	1894	0
466	20240624	131400	82186822	1894	1894	1894	1894	0
467	20240624	131300	82186822	1894	1894	1894	1894	0
468	20240624	131200	82186822	1894	1894	1894	1894	0
469	20240624	131100	82186822	1894	1894	1894	1894	0
470	20240624	131000	82186822	1894	1894	1894	1894	0
471	20240624	130900	82186822	1894	1894	1894	1894	0
472	20240624	130800	82186822	1894	1894	1894	1894	0
473	20240624	130700	82186822	1894	1894	1894	1894	0
474	20240624	130600	82186822	1894	1894	1894	1894	0
475	20240624	130500	82186822	1894	1894	1894	1894	0
476	20240624	130400	82186822	1894	1894	1894	1894	0
477	20240624	130300	82186822	1894	1894	1894	1894	0
478	20240624	130200	82186822	1894	1894	1894	1894	0
479	20240624	130100	82186822	1894	1894	1894	1894	0
480	20240624	130000	82186822	1894	1894	1894	1894	0
481	20240624	125900	82186822	1894	1894	1894	1894	0
482	20240624	125800	82186822	1894	1894	1894	1894	0
483	20240624	125700	82186822	1894	1894	1894	1894	10
484	20240624	125600	82167882	1890	1890	1890	1890	0
485	20240624	125500	82167882	1890	1890	1890	1890	0
486	20240624	125400	82167882	1890	1890	1890	1890	0
487	20240624	125300	82167882	1890	1890	1890	1890	0
488	20240624	125200	82167882	1890	1890	1890	1890	0
489	20240624	125100	82167882	1890	1890	1890	1890	0
490	20240624	125000	82167882	1890	1890	1890	1890	0
491	20240624	124900	82167882	1890	1890	1890	1890	0
492	20240624	124800	82167882	1890	1890	1890	1890	0
493	20240624	124700	82167882	1890	1890	1890	1890	0
494	20240624	124600	82167882	1890	1890	1890	1890	0
495	20240624	124500	82167882	1890	1890	1890	1890	5
496	20240624	124400	82158432	1895	1895	1895	1895	5
497	20240624	124300	82148957	1895	1895	1895	1895	0
498	20240624	124200	82148957	1895	1895	1895	1895	0
499	20240624	124100	82148957	1895	1895	1895	1895	300
500	20240624	124000	81580457	1895	1895	1895	1895	0
501	20240624	123900	81580457	1895	1895	1895	1895	0
502	20240624	123800	81580457	1895	1895	1895	1895	8
503	20240624	123700	81565297	1894	1894	1894	1894	1
504	20240624	123600	81563403	1882	1882	1882	1882	0
505	20240624	123500	81563403	1882	1882	1882	1882	0
506	20240624	123400	81563403	1882	1882	1882	1882	0
507	20240624	123300	81563403	1882	1882	1882	1882	0
508	20240624	123200	81563403	1882	1882	1882	1882	0
509	20240624	123100	81563403	1882	1882	1882	1882	1
510	20240624	123000	81561521	1889	1895	1895	1889	34
511	20240624	122900	81497265	1895	1895	1895	1895	0
512	20240624	122800	81497265	1895	1895	1895	1895	0
513	20240624	122700	81497265	1895	1895	1895	1895	0
514	20240624	122600	81497265	1895	1895	1895	1895	50
515	20240624	122500	81402515	1895	1895	1895	1895	1
516	20240624	122400	81400620	1893	1893	1893	1893	0
517	20240624	122300	81400620	1893	1892	1893	1891	298
518	20240624	122200	80836818	1891	1890	1891	1890	60
519	20240624	122100	80723397	1891	1891	1891	1891	1
520	20240624	122000	80721506	1890	1890	1890	1890	0
521	20240624	121900	80721506	1890	1890	1890	1890	0
522	20240624	121800	80721506	1890	1890	1890	1890	0
523	20240624	121700	80721506	1890	1890	1890	1890	0
524	20240624	121600	80721506	1890	1890	1890	1890	297
525	20240624	121500	80160176	1880	1880	1880	1880	1000
526	20240624	121400	78280176	1887	1887	1887	1887	0
527	20240624	121300	78280176	1887	1887	1887	1887	0
528	20240624	121200	78280176	1887	1887	1887	1887	0
529	20240624	121100	78280176	1887	1887	1887	1887	61
530	20240624	121000	78165069	1887	1887	1887	1887	26
531	20240624	120900	78116007	1890	1890	1890	1890	0
532	20240624	120800	78116007	1890	1890	1890	1890	0
533	20240624	120700	78116007	1890	1890	1890	1890	0
534	20240624	120600	78116007	1890	1890	1890	1890	0
535	20240624	120500	78116007	1890	1890	1890	1890	0
536	20240624	120400	78116007	1890	1890	1890	1890	1
537	20240624	120300	78114117	1890	1890	1890	1890	0
538	20240624	120200	78114117	1890	1890	1890	1890	0
539	20240624	120100	78114117	1890	1890	1890	1890	0
540	20240624	120000	78114117	1890	1890	1890	1890	0
541	20240624	115900	78114117	1890	1890	1890	1890	0
542	20240624	115800	78114117	1890	1890	1890	1890	0
543	20240624	115700	78114117	1890	1890	1890	1890	0
544	20240624	115600	78114117	1890	1890	1890	1890	0
545	20240624	115500	78114117	1890	1890	1890	1890	18
546	20240624	115400	78080097	1890	1890	1890	1890	0
547	20240624	115300	78080097	1890	1890	1890	1890	0
548	20240624	115200	78080097	1890	1890	1890	1890	0
549	20240624	115100	78080097	1890	1890	1890	1890	0
550	20240624	115000	78080097	1890	1890	1890	1890	16
551	20240624	114900	78049857	1890	1890	1890	1890	0
552	20240624	114800	78049857	1890	1890	1890	1890	248
553	20240624	114700	77581137	1896	1896	1896	1896	0
554	20240624	114600	77581137	1896	1896	1896	1896	0
555	20240624	114500	77581137	1896	1896	1896	1896	0
556	20240624	114400	77581137	1896	1896	1896	1896	0
557	20240624	114300	77581137	1896	1896	1896	1896	0
558	20240624	114200	77581137	1896	1896	1896	1896	0
559	20240624	114100	77581137	1896	1896	1896	1896	1
560	20240624	114000	77579241	1875	1882	1882	1875	1000
561	20240624	113900	75701886	1889	1889	1889	1889	6
562	20240624	113800	75690552	1898	1898	1898	1898	5
563	20240624	113700	75681062	1898	1878	1898	1878	50
564	20240624	113600	75586192	1877	1882	1882	1877	2953
565	20240624	113500	70039250	1883	1883	1883	1883	0
566	20240624	113400	70039250	1883	1883	1883	1883	5
567	20240624	113300	70029835	1894	1894	1894	1894	0
568	20240624	113200	70029835	1894	1894	1894	1894	1
569	20240624	113100	70027941	1889	1889	1889	1889	1056
570	20240624	113000	68033157	1889	1889	1894	1889	367
571	20240624	112900	67339869	1894	1894	1894	1894	1
572	20240624	112800	67337975	1894	1894	1894	1894	0
573	20240624	112700	67337975	1894	1894	1894	1894	0
574	20240624	112600	67337975	1894	1894	1894	1894	0
575	20240624	112500	67337975	1894	1894	1894	1894	0
576	20240624	112400	67337975	1894	1894	1894	1894	0
577	20240624	112300	67337975	1894	1894	1894	1894	24
578	20240624	112200	67292519	1896	1896	1896	1896	0
579	20240624	112100	67292519	1896	1896	1896	1896	0
580	20240624	112000	67292519	1896	1896	1896	1896	1
581	20240624	111900	67290623	1882	1882	1882	1882	0
582	20240624	111800	67290623	1882	1898	1898	1882	470
583	20240624	111700	66405774	1899	1899	1899	1899	0
584	20240624	111600	66405774	1899	1899	1899	1899	0
585	20240624	111500	66405774	1899	1899	1899	1899	0
586	20240624	111400	66405774	1899	1898	1899	1898	10
587	20240624	111300	66386793	1898	1897	1898	1897	57
588	20240624	111200	66278627	1885	1883	1885	1883	7036
589	20240624	111100	53015957	1886	1893	1893	1886	243
590	20240624	111000	52557575	1893	1893	1893	1893	1
591	20240624	110900	52555682	1893	1893	1893	1893	3
592	20240624	110800	52550003	1882	1882	1882	1882	0
593	20240624	110700	52550003	1882	1882	1882	1882	1000
594	20240624	110600	50668003	1893	1893	1893	1893	0
595	20240624	110500	50668003	1893	1894	1894	1893	4
596	20240624	110400	50660428	1883	1883	1883	1883	500
597	20240624	110300	49718928	1881	1882	1882	1881	668
598	20240624	110200	48461970	1882	1882	1882	1882	64
599	20240624	110100	48341522	1882	1882	1882	1882	16
600	20240624	110000	48311410	1882	1882	1882	1882	12
601	20240624	105900	48288826	1882	1899	1899	1882	65
602	20240624	105800	48166326	1900	1900	1900	1900	0
603	20240624	105700	48166326	1900	1900	1900	1900	0
604	20240624	105600	48166326	1900	1900	1900	1900	0
605	20240624	105500	48166326	1900	1900	1900	1900	0
606	20240624	105400	48166326	1900	1884	1900	1883	144
607	20240624	105300	47894463	1884	1885	1896	1884	152
608	20240624	105200	47607971	1885	1888	1888	1885	1816
609	20240624	105100	44182825	1890	1890	1890	1890	0
610	20240624	105000	44182825	1890	1892	1892	1890	560
611	20240624	104900	43124171	1892	1892	1892	1892	50
612	20240624	104800	43029571	1892	1892	1892	1892	0
613	20240624	104700	43029571	1892	1892	1892	1892	50
614	20240624	104600	42934971	1892	1892	1892	1892	62
615	20240624	104500	42817667	1892	1892	1892	1892	0
616	20240624	104400	42817667	1892	1892	1892	1892	49
617	20240624	104300	42724959	1903	1903	1903	1903	0
618	20240624	104200	42724959	1903	1903	1903	1903	0
619	20240624	104100	42724959	1903	1903	1903	1903	0
620	20240624	104000	42724959	1903	1903	1903	1903	5
621	20240624	103900	42715444	1891	1891	1891	1891	1
622	20240624	103800	42713553	1892	1892	1892	1892	566
623	20240624	103700	41642681	1892	1892	1892	1892	100
624	20240624	103600	41453481	1893	1893	1893	1893	5
625	20240624	103500	41444016	1893	1893	1893	1893	204
626	20240624	103400	41057844	1894	1895	1895	1894	1760
627	20240624	103300	37724362	1895	1895	1895	1895	41
628	20240624	103200	37646667	1894	1894	1894	1894	300
629	20240624	103100	37078467	1895	1895	1895	1895	15
630	20240624	103000	37050042	1913	1913	1913	1913	0
631	20240624	102900	37050042	1913	1913	1913	1913	0
632	20240624	102800	37050042	1913	1913	1913	1913	0
633	20240624	102700	37050042	1913	1911	1913	1911	51
634	20240624	102600	36952579	1895	1895	1895	1895	0
635	20240624	102500	36952579	1895	1905	1905	1895	3095
636	20240624	102400	31071738	1915	1915	1915	1915	0
637	20240624	102300	31071738	1915	1915	1915	1915	0
638	20240624	102200	31071738	1915	1915	1915	1915	2
639	20240624	102100	31067908	1910	1914	1915	1910	49
640	20240624	102000	30974281	1914	1914	1914	1914	0
641	20240624	101900	30974281	1914	1914	1914	1914	0
642	20240624	101800	30974281	1914	1914	1914	1914	2
643	20240624	101700	30970453	1914	1914	1914	1914	10
644	20240624	101600	30951313	1915	1915	1915	1915	0
645	20240624	101500	30951313	1915	1915	1915	1915	0
646	20240624	101400	30951313	1915	1915	1915	1915	5
647	20240624	101300	30941738	1910	1910	1910	1910	530
648	20240624	101200	29929438	1907	1907	1907	1907	113
649	20240624	101100	29713947	1907	1907	1907	1907	24
650	20240624	101000	29668179	1910	1910	1910	1910	6
651	20240624	100900	29656719	1915	1915	1915	1915	1
652	20240624	100800	29654804	1916	1916	1916	1916	4
653	20240624	100700	29647140	1916	1916	1916	1916	5
654	20240624	100600	29637560	1916	1916	1916	1916	3
655	20240624	100500	29631812	1917	1917	1917	1917	0
656	20240624	100400	29631812	1917	1917	1917	1917	0
657	20240624	100300	29631812	1917	1917	1917	1917	0
658	20240624	100200	29631812	1917	1917	1917	1917	0
659	20240624	100100	29631812	1917	1917	1917	1917	0
660	20240624	100000	29631812	1917	1917	1917	1917	0
661	20240624	095900	29631812	1917	1917	1917	1917	0
662	20240624	095800	29631812	1917	1917	1917	1917	0
663	20240624	095700	29631812	1917	1917	1917	1917	0
664	20240624	095600	29631812	1917	1916	1917	1916	10
665	20240624	095500	29612646	1918	1910	1918	1910	3384
666	20240624	095400	23133469	1915	1915	1915	1915	0
667	20240624	095300	23133469	1915	1915	1915	1915	0
668	20240624	095200	23133469	1915	1915	1915	1915	50
669	20240624	095100	23037719	1915	1915	1915	1915	0
670	20240624	095000	23037719	1915	1915	1915	1915	0
671	20240624	094900	23037719	1915	1915	1915	1915	0
672	20240624	094800	23037719	1915	1914	1915	1914	16
673	20240624	094700	23007094	1915	1915	1915	1915	1
674	20240624	094600	23005179	1907	1915	1915	1907	89
675	20240624	094500	22835298	1915	1915	1915	1915	0
676	20240624	094400	22835298	1915	1915	1915	1915	0
677	20240624	094300	22835298	1915	1915	1915	1915	0
678	20240624	094200	22835298	1915	1915	1915	1915	0
679	20240624	094100	22835298	1915	1915	1915	1915	0
680	20240624	094000	22835298	1915	1915	1915	1915	0
681	20240624	093900	22835298	1915	1915	1915	1915	0
682	20240624	093800	22835298	1915	1915	1915	1915	0
683	20240624	093700	22835298	1915	1915	1915	1915	0
684	20240624	093600	22835298	1915	1914	1915	1914	8
685	20240624	093500	22819983	1906	1906	1915	1906	506
686	20240624	093400	21855498	1915	1913	1915	1913	11
687	20240624	093300	21834448	1915	1915	1915	1915	2
688	20240624	093200	21830618	1915	1915	1915	1915	0
689	20240624	093100	21830618	1915	1910	1915	1910	105
690	20240624	093000	21630063	1906	1906	1906	1906	0
691	20240624	092900	21630063	1906	1906	1906	1906	2001
692	20240624	092800	17816157	1906	1906	1906	1906	1
693	20240624	092700	17814251	1906	1906	1906	1906	0
694	20240624	092600	17814251	1906	1906	1906	1906	1
695	20240624	092500	17812345	1906	1906	1906	1906	0
696	20240624	092400	17812345	1906	1906	1906	1906	0
697	20240624	092300	17812345	1906	1906	1906	1906	1
698	20240624	092200	17810439	1897	1897	1897	1897	0
699	20240624	092100	17810439	1897	1897	1897	1897	50
700	20240624	092000	17715589	1906	1906	1906	1906	0
701	20240624	091900	17715589	1906	1906	1906	1906	0
702	20240624	091800	17715589	1906	1906	1906	1906	0
703	20240624	091700	17715589	1906	1905	1906	1905	52
704	20240624	091600	17616527	1906	1906	1906	1906	0
705	20240624	091500	17616527	1906	1906	1906	1906	657
706	20240624	091400	16364285	1906	1906	1906	1906	0
707	20240624	091300	16364285	1906	1906	1906	1906	0
708	20240624	091200	16364285	1906	1904	1906	1904	854
709	20240624	091100	14737661	1904	1904	1904	1904	22
710	20240624	091000	14695773	1904	1904	1904	1904	2
711	20240624	090900	14691965	1903	1903	1903	1900	53
712	20240624	090800	14591115	1904	1904	1904	1904	34
713	20240624	090700	14526379	1904	1904	1904	1904	767
714	20240624	090600	13066011	1904	1892	1904	1891	3528
715	20240624	090500	6391484	1905	1890	1905	1889	1016
716	20240624	090400	4472084	1906	1898	1906	1898	504
717	20240624	090300	3515476	1887	1887	1887	1887	438
718	20240624	090200	2688970	1887	1893	1893	1887	1126
719	20240624	090100	561294	1899	1905	1906	1899	179
720	20240624	090000	221066	1900	1906	1906	1900	115