KissMeData/023440/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	190800	696346376	1830	1830	1830	1830	6362
3	20240627	190700	696346376	1830	1830	1830	1830	0
4	20240627	190600	696346376	1830	1830	1830	1830	0
5	20240627	190500	696346376	1830	1830	1830	1830	0
6	20240627	190400	696346376	1830	1830	1830	1830	0
7	20240627	190300	696346376	1830	1830	1830	1830	0
8	20240627	190200	696346376	1830	1830	1830	1830	0
9	20240627	190100	696346376	1830	1830	1830	1830	0
10	20240627	190000	696346376	1830	1830	1830	1830	0
11	20240627	185900	696346376	1830	1830	1830	1830	0
12	20240627	185800	696346376	1830	1830	1830	1830	0
13	20240627	185700	696346376	1830	1830	1830	1830	0
14	20240627	185600	696346376	1830	1830	1830	1830	0
15	20240627	185500	696346376	1830	1830	1830	1830	0
16	20240627	185400	696346376	1830	1830	1830	1830	0
17	20240627	185300	696346376	1830	1830	1830	1830	0
18	20240627	185200	696346376	1830	1830	1830	1830	0
19	20240627	185100	696346376	1830	1830	1830	1830	0
20	20240627	185000	696346376	1830	1830	1830	1830	0
21	20240627	184900	696346376	1830	1830	1830	1830	0
22	20240627	184800	696346376	1830	1830	1830	1830	0
23	20240627	184700	696346376	1830	1830	1830	1830	0
24	20240627	184600	696346376	1830	1830	1830	1830	0
25	20240627	184500	696346376	1830	1830	1830	1830	0
26	20240627	184400	696346376	1830	1830	1830	1830	0
27	20240627	184300	696346376	1830	1830	1830	1830	0
28	20240627	184200	696346376	1830	1830	1830	1830	0
29	20240627	184100	696346376	1830	1830	1830	1830	0
30	20240627	184000	696346376	1830	1830	1830	1830	0
31	20240627	183900	696346376	1830	1830	1830	1830	0
32	20240627	183800	696346376	1830	1830	1830	1830	6362
33	20240627	183700	696346376	1830	1830	1830	1830	0
34	20240627	183600	696346376	1830	1830	1830	1830	0
35	20240627	183500	696346376	1830	1830	1830	1830	0
36	20240627	183400	696346376	1830	1830	1830	1830	0
37	20240627	183300	696346376	1830	1830	1830	1830	0
38	20240627	183200	696346376	1830	1830	1830	1830	0
39	20240627	183100	696346376	1830	1830	1830	1830	0
40	20240627	183000	696346376	1830	1830	1830	1830	0
41	20240627	182900	696346376	1830	1830	1830	1830	0
42	20240627	182800	696346376	1830	1830	1830	1830	0
43	20240627	182700	696346376	1830	1830	1830	1830	0
44	20240627	182600	696346376	1830	1830	1830	1830	0
45	20240627	182500	696346376	1830	1830	1830	1830	0
46	20240627	182400	696346376	1830	1830	1830	1830	0
47	20240627	182300	696346376	1830	1830	1830	1830	0
48	20240627	182200	696346376	1830	1830	1830	1830	0
49	20240627	182100	696346376	1830	1830	1830	1830	0
50	20240627	182000	696346376	1830	1830	1830	1830	0
51	20240627	181900	696346376	1830	1830	1830	1830	0
52	20240627	181800	696346376	1830	1830	1830	1830	0
53	20240627	181700	696346376	1830	1830	1830	1830	0
54	20240627	181600	696346376	1830	1830	1830	1830	0
55	20240627	181500	696346376	1830	1830	1830	1830	0
56	20240627	181400	696346376	1830	1830	1830	1830	0
57	20240627	181300	696346376	1830	1830	1830	1830	0
58	20240627	181200	696346376	1830	1830	1830	1830	0
59	20240627	181100	696346376	1830	1830	1830	1830	0
60	20240627	181000	696346376	1830	1830	1830	1830	0
61	20240627	180900	696346376	1830	1830	1830	1830	0
62	20240627	180800	696346376	1830	1830	1830	1830	6362
63	20240627	180700	696346376	1830	1830	1830	1830	0
64	20240627	180600	696346376	1830	1830	1830	1830	0
65	20240627	180500	696346376	1830	1830	1830	1830	0
66	20240627	180400	696346376	1830	1830	1830	1830	0
67	20240627	180300	696346376	1830	1830	1830	1830	0
68	20240627	180200	696346376	1830	1830	1830	1830	0
69	20240627	180100	696346376	1830	1830	1830	1830	0
70	20240627	180000	696346376	1830	1830	1830	1830	0
71	20240627	175900	696346376	1830	1830	1830	1830	0
72	20240627	175800	696346376	1830	1830	1830	1830	0
73	20240627	175700	696346376	1830	1830	1830	1830	0
74	20240627	175600	696346376	1830	1830	1830	1830	0
75	20240627	175500	696346376	1830	1830	1830	1830	0
76	20240627	175400	696346376	1830	1830	1830	1830	0
77	20240627	175300	696346376	1830	1830	1830	1830	0
78	20240627	175200	696346376	1830	1830	1830	1830	0
79	20240627	175100	696346376	1830	1830	1830	1830	0
80	20240627	175000	696346376	1830	1830	1830	1830	0
81	20240627	174900	696346376	1830	1830	1830	1830	0
82	20240627	174800	696346376	1830	1830	1830	1830	0
83	20240627	174700	696346376	1830	1830	1830	1830	0
84	20240627	174600	696346376	1830	1830	1830	1830	0
85	20240627	174500	696346376	1830	1830	1830	1830	0
86	20240627	174400	696346376	1830	1830	1830	1830	0
87	20240627	174300	696346376	1830	1830	1830	1830	0
88	20240627	174200	696346376	1830	1830	1830	1830	0
89	20240627	174100	696346376	1830	1830	1830	1830	0
90	20240627	174000	696346376	1830	1830	1830	1830	0
91	20240627	173900	696346376	1830	1830	1830	1830	0
92	20240627	173800	696346376	1830	1830	1830	1830	6362
93	20240627	173700	696346376	1830	1830	1830	1830	0
94	20240627	173600	696346376	1830	1830	1830	1830	0
95	20240627	173500	696346376	1830	1830	1830	1830	0
96	20240627	173400	696346376	1830	1830	1830	1830	0
97	20240627	173300	696346376	1830	1830	1830	1830	0
98	20240627	173200	696346376	1830	1830	1830	1830	0
99	20240627	173100	696346376	1830	1830	1830	1830	0
100	20240627	173000	696346376	1830	1830	1830	1830	0
101	20240627	172900	696346376	1830	1830	1830	1830	0
102	20240627	172800	696346376	1830	1830	1830	1830	0
103	20240627	172700	696346376	1830	1830	1830	1830	0
104	20240627	172600	696346376	1830	1830	1830	1830	0
105	20240627	172500	696346376	1830	1830	1830	1830	0
106	20240627	172400	696346376	1830	1830	1830	1830	0
107	20240627	172300	696346376	1830	1830	1830	1830	0
108	20240627	172200	696346376	1830	1830	1830	1830	0
109	20240627	172100	696346376	1830	1830	1830	1830	0
110	20240627	172000	696346376	1830	1830	1830	1830	0
111	20240627	171900	696346376	1830	1830	1830	1830	0
112	20240627	171800	696346376	1830	1830	1830	1830	0
113	20240627	171700	696346376	1830	1830	1830	1830	0
114	20240627	171600	696346376	1830	1830	1830	1830	0
115	20240627	171500	696346376	1830	1830	1830	1830	0
116	20240627	171400	696346376	1830	1830	1830	1830	0
117	20240627	171300	696346376	1830	1830	1830	1830	0
118	20240627	171200	696346376	1830	1830	1830	1830	0
119	20240627	171100	696346376	1830	1830	1830	1830	0
120	20240627	171000	696346376	1830	1830	1830	1830	0
121	20240627	170900	696346376	1830	1830	1830	1830	0
122	20240627	170800	696346376	1830	1830	1830	1830	6362
123	20240627	170700	696346376	1830	1830	1830	1830	0
124	20240627	170600	696346376	1830	1830	1830	1830	0
125	20240627	170500	696346376	1830	1830	1830	1830	0
126	20240627	170400	696346376	1830	1830	1830	1830	0
127	20240627	170300	696346376	1830	1830	1830	1830	0
128	20240627	170200	696346376	1830	1830	1830	1830	0
129	20240627	170100	696346376	1830	1830	1830	1830	0
130	20240627	170000	696346376	1830	1830	1830	1830	0
131	20240627	165900	696346376	1830	1830	1830	1830	0
132	20240627	165800	696346376	1830	1830	1830	1830	0
133	20240627	165700	696346376	1830	1830	1830	1830	0
134	20240627	165600	696346376	1830	1830	1830	1830	0
135	20240627	165500	696346376	1830	1830	1830	1830	0
136	20240627	165400	696346376	1830	1830	1830	1830	0
137	20240627	165300	696346376	1830	1830	1830	1830	0
138	20240627	165200	696346376	1830	1830	1830	1830	0
139	20240627	165100	696346376	1830	1830	1830	1830	0
140	20240627	165000	696346376	1830	1830	1830	1830	0
141	20240627	164900	696346376	1830	1830	1830	1830	0
142	20240627	164800	696346376	1830	1830	1830	1830	0
143	20240627	164700	696346376	1830	1830	1830	1830	0
144	20240627	164600	696346376	1830	1830	1830	1830	0
145	20240627	164500	696346376	1830	1830	1830	1830	0
146	20240627	164400	696346376	1830	1830	1830	1830	0
147	20240627	164300	696346376	1830	1830	1830	1830	0
148	20240627	164200	696346376	1830	1830	1830	1830	0
149	20240627	164100	696346376	1830	1830	1830	1830	0
150	20240627	164000	696346376	1830	1830	1830	1830	0
151	20240627	163900	696346376	1830	1830	1830	1830	0
152	20240627	163800	696346376	1830	1830	1830	1830	6362
153	20240627	163700	696346376	1830	1830	1830	1830	0
154	20240627	163600	696346376	1830	1830	1830	1830	0
155	20240627	163500	696346376	1830	1830	1830	1830	0
156	20240627	163400	696346376	1830	1830	1830	1830	0
157	20240627	163300	696346376	1830	1830	1830	1830	0
158	20240627	163200	696346376	1830	1830	1830	1830	0
159	20240627	163100	696346376	1830	1830	1830	1830	0
160	20240627	163000	696346376	1830	1830	1830	1830	0
161	20240627	162900	696346376	1830	1830	1830	1830	0
162	20240627	162800	696346376	1830	1830	1830	1830	0
163	20240627	162700	696346376	1830	1830	1830	1830	0
164	20240627	162600	696346376	1830	1830	1830	1830	0
165	20240627	162500	696346376	1830	1830	1830	1830	0
166	20240627	162400	696346376	1830	1830	1830	1830	0
167	20240627	162300	696346376	1830	1830	1830	1830	0
168	20240627	162200	696346376	1830	1830	1830	1830	0
169	20240627	162100	696346376	1830	1830	1830	1830	0
170	20240627	162000	696346376	1830	1830	1830	1830	0
171	20240627	161900	696346376	1830	1830	1830	1830	0
172	20240627	161800	696346376	1830	1830	1830	1830	0
173	20240627	161700	696346376	1830	1830	1830	1830	0
174	20240627	161600	696346376	1830	1830	1830	1830	0
175	20240627	161500	696346376	1830	1830	1830	1830	0
176	20240627	161400	696346376	1830	1830	1830	1830	0
177	20240627	161300	696346376	1830	1830	1830	1830	0
178	20240627	161200	696346376	1830	1830	1830	1830	0
179	20240627	161100	696346376	1830	1830	1830	1830	0
180	20240627	161000	696346376	1830	1830	1830	1830	0
181	20240627	160900	696346376	1830	1830	1830	1830	0
182	20240627	160800	696346376	1830	1830	1830	1830	6362
183	20240627	160700	696346376	1830	1830	1830	1830	0
184	20240627	160600	696346376	1830	1830	1830	1830	0
185	20240627	160500	696346376	1830	1830	1830	1830	0
186	20240627	160400	696346376	1830	1830	1830	1830	0
187	20240627	160300	696346376	1830	1830	1830	1830	0
188	20240627	160200	696346376	1830	1830	1830	1830	0
189	20240627	160100	696346376	1830	1830	1830	1830	0
190	20240627	160000	696346376	1830	1830	1830	1830	0
191	20240627	155900	696346376	1830	1830	1830	1830	0
192	20240627	155800	696346376	1830	1830	1830	1830	0
193	20240627	155700	696346376	1830	1830	1830	1830	0
194	20240627	155600	696346376	1830	1830	1830	1830	0
195	20240627	155500	696346376	1830	1830	1830	1830	0
196	20240627	155400	696346376	1830	1830	1830	1830	0
197	20240627	155300	696346376	1830	1830	1830	1830	0
198	20240627	155200	696346376	1830	1830	1830	1830	0
199	20240627	155100	696346376	1830	1830	1830	1830	0
200	20240627	155000	696346376	1830	1830	1830	1830	0
201	20240627	154900	696346376	1830	1830	1830	1830	0
202	20240627	154800	696346376	1830	1830	1830	1830	0
203	20240627	154700	696346376	1830	1830	1830	1830	0
204	20240627	154600	696346376	1830	1830	1830	1830	0
205	20240627	154500	696346376	1830	1830	1830	1830	0
206	20240627	154400	696346376	1830	1830	1830	1830	0
207	20240627	154300	696346376	1830	1830	1830	1830	0
208	20240627	154200	696346376	1830	1830	1830	1830	0
209	20240627	154100	696346376	1830	1830	1830	1830	0
210	20240627	154000	696346376	1830	1830	1830	1830	0
211	20240627	153900	696346376	1830	1830	1830	1830	0
212	20240627	153800	696346376	1830	1830	1830	1830	6362
213	20240627	153700	696346376	1830	1830	1830	1830	0
214	20240627	153600	696346376	1830	1830	1830	1830	0
215	20240627	153500	696346376	1830	1830	1830	1830	0
216	20240627	153400	696346376	1830	1830	1830	1830	0
217	20240627	153300	696346376	1830	1830	1830	1830	0
218	20240627	153200	696346376	1830	1830	1830	1830	0
219	20240627	153100	696346376	1830	1830	1830	1830	0
220	20240627	153000	696346376	1830	1830	1830	1830	6362
221	20240627	152900	684703916	1830	1830	1830	1830	0
222	20240627	152800	684703916	1830	1830	1830	1830	0
223	20240627	152700	684703916	1830	1830	1830	1830	0
224	20240627	152600	684703916	1830	1830	1830	1830	0
225	20240627	152500	684703916	1830	1830	1830	1830	0
226	20240627	152400	684703916	1830	1830	1830	1830	0
227	20240627	152300	684703916	1830	1830	1830	1830	0
228	20240627	152200	684703916	1830	1830	1830	1830	0
229	20240627	152100	684703916	1830	1830	1830	1830	0
230	20240627	152000	684703916	1830	1830	1830	1830	0
231	20240627	151900	684703916	1830	1838	1838	1830	1680
232	20240627	151800	681628284	1838	1843	1843	1838	932
233	20240627	151700	679914801	1847	1847	1847	1847	0
234	20240627	151600	679914801	1847	1841	1847	1838	1138
235	20240627	151500	677820766	1841	1846	1846	1841	1733
236	20240627	151400	674629593	1847	1853	1853	1847	1461
237	20240627	151300	671926211	1860	1860	1860	1860	21
238	20240627	151200	671887151	1860	1850	1860	1850	2
239	20240627	151100	671883441	1850	1850	1850	1850	104
240	20240627	151000	671691041	1848	1849	1850	1848	112
241	20240627	150900	671483964	1850	1864	1864	1850	8780
242	20240627	150800	655229161	1864	1864	1864	1864	200
243	20240627	150700	654856361	1859	1859	1859	1859	0
244	20240627	150600	654856361	1859	1859	1859	1859	0
245	20240627	150500	654856361	1859	1859	1859	1859	100
246	20240627	150400	654670461	1859	1859	1859	1859	835
247	20240627	150300	653118196	1859	1859	1859	1859	101
248	20240627	150200	652930437	1858	1858	1858	1858	0
249	20240627	150100	652930437	1858	1858	1858	1858	0
250	20240627	150000	652930437	1858	1858	1858	1858	0
251	20240627	145900	652930437	1858	1858	1858	1858	54
252	20240627	145800	652830105	1858	1858	1858	1858	0
253	20240627	145700	652830105	1858	1857	1858	1857	2000
254	20240627	145600	649114490	1857	1857	1857	1857	0
255	20240627	145500	649114490	1857	1857	1857	1857	0
256	20240627	145400	649114490	1857	1857	1857	1857	0
257	20240627	145300	649114490	1857	1857	1857	1857	0
258	20240627	145200	649114490	1857	1858	1858	1857	25
259	20240627	145100	649068055	1852	1857	1858	1852	304
260	20240627	145000	648503517	1858	1858	1858	1858	0
261	20240627	144900	648503517	1858	1858	1858	1858	0
262	20240627	144800	648503517	1858	1858	1858	1858	0
263	20240627	144700	648503517	1858	1858	1858	1858	0
264	20240627	144600	648503517	1858	1858	1858	1858	0
265	20240627	144500	648503517	1858	1858	1858	1858	0
266	20240627	144400	648503517	1858	1858	1858	1858	0
267	20240627	144300	648503517	1858	1858	1858	1858	183
268	20240627	144200	648163503	1858	1858	1858	1858	0
269	20240627	144100	648163503	1858	1858	1858	1858	0
270	20240627	144000	648163503	1858	1851	1858	1851	8
271	20240627	143900	648148653	1851	1851	1851	1851	0
272	20240627	143800	648148653	1851	1851	1851	1851	0
273	20240627	143700	648148653	1851	1851	1851	1851	124
274	20240627	143600	647919129	1851	1859	1859	1851	83
275	20240627	143500	647765436	1859	1854	1859	1850	19709
276	20240627	143400	611279212	1855	1856	1863	1855	3040
277	20240627	143300	605638692	1856	1856	1856	1856	165
278	20240627	143200	605332452	1863	1863	1863	1863	12
279	20240627	143100	605310096	1856	1856	1856	1856	0
280	20240627	143000	605310096	1856	1856	1856	1856	1000
281	20240627	142900	603454096	1856	1856	1856	1856	500
282	20240627	142800	602526096	1856	1858	1858	1856	2000
283	20240627	142700	598812096	1857	1857	1857	1857	1000
284	20240627	142600	596955096	1858	1858	1858	1858	1000
285	20240627	142500	595097096	1858	1858	1858	1858	0
286	20240627	142400	595097096	1858	1859	1859	1858	2332
287	20240627	142300	590763108	1860	1860	1860	1860	1167
288	20240627	142200	588592488	1860	1860	1860	1860	0
289	20240627	142100	588592488	1860	1860	1860	1860	0
290	20240627	142000	588592488	1860	1860	1860	1860	200
291	20240627	141900	588220488	1860	1860	1860	1860	0
292	20240627	141800	588220488	1860	1860	1860	1860	11
293	20240627	141700	588200028	1862	1862	1862	1862	52
294	20240627	141600	588103204	1864	1864	1864	1864	4
295	20240627	141500	588095748	1862	1864	1864	1860	4501
296	20240627	141400	579719118	1874	1874	1874	1874	1
297	20240627	141300	579717244	1863	1863	1863	1863	0
298	20240627	141200	579717244	1863	1863	1863	1863	0
299	20240627	141100	579717244	1863	1863	1863	1863	89
300	20240627	141000	579551437	1862	1862	1862	1862	0
301	20240627	140900	579551437	1862	1862	1862	1862	0
302	20240627	140800	579551437	1862	1862	1862	1862	0
303	20240627	140700	579551437	1862	1866	1866	1860	1765
304	20240627	140600	576258740	1866	1866	1866	1866	0
305	20240627	140500	576258740	1866	1866	1866	1866	63
306	20240627	140400	576141182	1866	1866	1866	1866	0
307	20240627	140300	576141182	1866	1866	1866	1864	2846
308	20240627	140200	570832469	1866	1868	1868	1866	712
309	20240627	140100	569502933	1868	1868	1868	1868	0
310	20240627	140000	569502933	1868	1868	1868	1868	0
311	20240627	135900	569502933	1868	1870	1870	1868	2984
312	20240627	135800	563923923	1870	1870	1870	1870	516
313	20240627	135700	562959003	1879	1879	1879	1879	349
314	20240627	135600	562303232	1870	1870	1870	1870	3
315	20240627	135500	562297622	1870	1879	1879	1870	13
316	20240627	135400	562273231	1870	1870	1870	1870	11
317	20240627	135300	562252661	1879	1879	1879	1879	1
318	20240627	135200	562250782	1870	1870	1870	1870	0
319	20240627	135100	562250782	1870	1870	1870	1870	0
320	20240627	135000	562250782	1870	1870	1870	1870	150
321	20240627	134900	561970282	1870	1870	1870	1870	0
322	20240627	134800	561970282	1870	1870	1870	1870	0
323	20240627	134700	561970282	1870	1870	1870	1870	88
324	20240627	134600	561805722	1870	1870	1870	1870	0
325	20240627	134500	561805722	1870	1870	1870	1870	912
326	20240627	134400	560100282	1870	1870	1870	1870	500
327	20240627	134300	559165282	1870	1875	1875	1870	100
328	20240627	134200	558978252	1879	1879	1879	1879	0
329	20240627	134100	558978252	1879	1879	1879	1879	0
330	20240627	134000	558978252	1879	1879	1879	1879	5
331	20240627	133900	558968857	1880	1880	1880	1880	0
332	20240627	133800	558968857	1880	1880	1880	1880	9
333	20240627	133700	558951937	1880	1880	1880	1880	0
334	20240627	133600	558951937	1880	1880	1880	1880	0
335	20240627	133500	558951937	1880	1880	1880	1880	0
336	20240627	133400	558951937	1880	1880	1880	1880	850
337	20240627	133300	557353937	1880	1880	1880	1880	51
338	20240627	133200	557258057	1879	1879	1879	1879	162
339	20240627	133100	556953659	1879	1879	1879	1879	5
340	20240627	133000	556944264	1879	1879	1879	1879	0
341	20240627	132900	556944264	1879	1879	1879	1879	1
342	20240627	132800	556942385	1870	1870	1870	1870	0
343	20240627	132700	556942385	1870	1870	1870	1870	100
344	20240627	132600	556755385	1881	1870	1881	1870	9
345	20240627	132500	556738511	1878	1878	1878	1878	0
346	20240627	132400	556738511	1878	1878	1878	1878	0
347	20240627	132300	556738511	1878	1878	1878	1878	1662
348	20240627	132200	553617275	1878	1878	1878	1878	0
349	20240627	132100	553617275	1878	1878	1878	1878	0
350	20240627	132000	553617275	1878	1878	1878	1878	100
351	20240627	131900	553429475	1878	1878	1878	1878	0
352	20240627	131800	553429475	1878	1878	1878	1878	0
353	20240627	131700	553429475	1878	1878	1878	1878	0
354	20240627	131600	553429475	1878	1880	1880	1878	253
355	20240627	131500	552954331	1880	1880	1880	1880	750
356	20240627	131400	551544331	1870	1870	1870	1870	0
357	20240627	131300	551544331	1870	1880	1880	1870	102
358	20240627	131200	551352591	1880	1880	1880	1880	1
359	20240627	131100	551350711	1871	1871	1871	1871	0
360	20240627	131000	551350711	1871	1872	1872	1871	410
361	20240627	130900	550583208	1872	1872	1872	1872	0
362	20240627	130800	550583208	1872	1872	1872	1872	0
363	20240627	130700	550583208	1872	1872	1872	1872	0
364	20240627	130600	550583208	1872	1872	1872	1872	500
365	20240627	130500	549647208	1872	1872	1872	1872	1
366	20240627	130400	549645336	1872	1872	1872	1872	0
367	20240627	130300	549645336	1872	1872	1872	1872	1000
368	20240627	130200	547773336	1872	1872	1872	1872	10
369	20240627	130100	547754616	1872	1872	1872	1872	0
370	20240627	130000	547754616	1872	1872	1872	1872	0
371	20240627	125900	547754616	1872	1872	1872	1872	63
372	20240627	125800	547636680	1871	1871	1871	1871	0
373	20240627	125700	547636680	1871	1871	1871	1871	0
374	20240627	125600	547636680	1871	1871	1871	1871	0
375	20240627	125500	547636680	1871	1872	1872	1871	677
376	20240627	125400	546369346	1872	1872	1872	1872	0
377	20240627	125300	546369346	1872	1872	1872	1872	0
378	20240627	125200	546369346	1872	1872	1872	1872	0
379	20240627	125100	546369346	1872	1872	1872	1872	0
380	20240627	125000	546369346	1872	1872	1872	1872	0
381	20240627	124900	546369346	1872	1872	1872	1872	0
382	20240627	124800	546369346	1872	1872	1872	1872	10
383	20240627	124700	546350626	1880	1880	1880	1880	0
384	20240627	124600	546350626	1880	1873	1880	1873	310
385	20240627	124500	545767896	1880	1880	1880	1880	0
386	20240627	124400	545767896	1880	1880	1880	1880	10
387	20240627	124300	545749096	1880	1880	1880	1880	203
388	20240627	124200	545367456	1880	1880	1880	1880	0
389	20240627	124100	545367456	1880	1880	1880	1880	100
390	20240627	124000	545179456	1882	1882	1882	1882	0
391	20240627	123900	545179456	1882	1880	1882	1880	239
392	20240627	123800	544729678	1880	1880	1880	1880	100
393	20240627	123700	544541678	1882	1882	1882	1882	0
394	20240627	123600	544541678	1882	1866	1882	1866	1040
395	20240627	123500	542586256	1866	1866	1866	1866	0
396	20240627	123400	542586256	1866	1867	1867	1866	161
397	20240627	123300	542285803	1867	1867	1867	1867	13
398	20240627	123200	542261532	1878	1878	1878	1878	0
399	20240627	123100	542261532	1878	1878	1878	1878	0
400	20240627	123000	542261532	1878	1878	1878	1878	0
401	20240627	122900	542261532	1878	1878	1878	1878	0
402	20240627	122800	542261532	1878	1878	1878	1878	0
403	20240627	122700	542261532	1878	1878	1878	1878	57
404	20240627	122600	542154486	1880	1880	1880	1880	0
405	20240627	122500	542154486	1880	1880	1880	1880	0
406	20240627	122400	542154486	1880	1880	1880	1880	200
407	20240627	122300	541778486	1880	1880	1880	1880	0
408	20240627	122200	541778486	1880	1879	1880	1879	2000
409	20240627	122100	538020266	1879	1879	1879	1879	0
410	20240627	122000	538020266	1879	1879	1879	1879	161
411	20240627	121900	537717747	1879	1879	1879	1879	0
412	20240627	121800	537717747	1879	1879	1879	1879	1
413	20240627	121700	537715868	1863	1863	1863	1863	1
414	20240627	121600	537714005	1879	1868	1879	1868	67
415	20240627	121500	537588260	1868	1868	1868	1868	0
416	20240627	121400	537588260	1868	1868	1868	1868	1
417	20240627	121300	537586392	1868	1868	1868	1868	0
418	20240627	121200	537586392	1868	1868	1868	1868	0
419	20240627	121100	537586392	1868	1867	1868	1867	20
420	20240627	121000	537549036	1868	1868	1868	1868	0
421	20240627	120900	537549036	1868	1868	1868	1868	0
422	20240627	120800	537549036	1868	1868	1868	1868	0
423	20240627	120700	537549036	1868	1868	1868	1868	0
424	20240627	120600	537549036	1868	1868	1868	1868	0
425	20240627	120500	537549036	1868	1868	1868	1868	0
426	20240627	120400	537549036	1868	1868	1868	1868	0
427	20240627	120300	537549036	1868	1868	1868	1868	0
428	20240627	120200	537549036	1868	1868	1868	1868	30
429	20240627	120100	537492996	1868	1868	1868	1868	0
430	20240627	120000	537492996	1868	1868	1868	1868	0
431	20240627	115900	537492996	1868	1868	1868	1868	0
432	20240627	115800	537492996	1868	1868	1868	1868	0
433	20240627	115700	537492996	1868	1868	1868	1868	0
434	20240627	115600	537492996	1868	1863	1868	1863	5133
435	20240627	115500	527924294	1864	1864	1864	1864	0
436	20240627	115400	527924294	1864	1859	1864	1859	102
437	20240627	115300	527734626	1859	1859	1859	1859	92
438	20240627	115200	527563598	1860	1860	1860	1860	0
439	20240627	115100	527563598	1860	1867	1867	1860	1472
440	20240627	115000	524825076	1869	1869	1869	1869	0
441	20240627	114900	524825076	1869	1869	1869	1869	0
442	20240627	114800	524825076	1869	1869	1869	1869	4
443	20240627	114700	524817600	1869	1862	1869	1861	2127
444	20240627	114600	520858995	1861	1861	1861	1861	0
445	20240627	114500	520858995	1861	1865	1865	1861	2020
446	20240627	114400	517097776	1877	1877	1877	1877	0
447	20240627	114300	517097776	1877	1877	1877	1877	0
448	20240627	114200	517097776	1877	1865	1877	1865	51
449	20240627	114100	517002637	1865	1869	1879	1865	42
450	20240627	114000	516924073	1864	1869	1869	1864	1035
451	20240627	113900	514994040	1868	1869	1869	1868	541
452	20240627	113800	513982921	1870	1870	1870	1870	1501
453	20240627	113700	511176051	1883	1883	1883	1883	0
454	20240627	113600	511176051	1883	1883	1883	1883	20
455	20240627	113500	511138391	1884	1884	1884	1884	0
456	20240627	113400	511138391	1884	1883	1884	1883	100
457	20240627	113300	510950035	1870	1870	1870	1870	0
458	20240627	113200	510950035	1870	1870	1870	1870	0
459	20240627	113100	510950035	1870	1870	1870	1870	0
460	20240627	113000	510950035	1870	1870	1870	1870	0
461	20240627	112900	510950035	1870	1873	1873	1870	1000
462	20240627	112800	509079192	1874	1874	1874	1874	44
463	20240627	112700	508996736	1886	1886	1886	1886	0
464	20240627	112600	508996736	1886	1886	1886	1886	0
465	20240627	112500	508996736	1886	1886	1886	1886	0
466	20240627	112400	508996736	1886	1886	1886	1886	317
467	20240627	112300	508398874	1886	1886	1886	1886	0
468	20240627	112200	508398874	1886	1886	1886	1886	0
469	20240627	112100	508398874	1886	1886	1886	1886	0
470	20240627	112000	508398874	1886	1886	1886	1886	0
471	20240627	111900	508398874	1886	1886	1886	1886	0
472	20240627	111800	508398874	1886	1886	1886	1886	984
473	20240627	111700	506543050	1887	1887	1887	1887	0
474	20240627	111600	506543050	1887	1886	1887	1870	5876
475	20240627	111500	495491572	1886	1886	1886	1886	0
476	20240627	111400	495491572	1886	1886	1886	1886	0
477	20240627	111300	495491572	1886	1886	1886	1886	11
478	20240627	111200	495470826	1886	1886	1886	1886	1257
479	20240627	111100	493100124	1886	1886	1886	1886	0
480	20240627	111000	493100124	1886	1882	1886	1882	502
481	20240627	110900	492155352	1882	1882	1882	1882	0
482	20240627	110800	492155352	1882	1880	1882	1880	1122
483	20240627	110700	490045430	1877	1877	1877	1877	0
484	20240627	110600	490045430	1877	1877	1877	1877	0
485	20240627	110500	490045430	1877	1877	1877	1877	0
486	20240627	110400	490045430	1877	1873	1877	1873	1066
487	20240627	110300	488045908	1873	1873	1873	1872	1101
488	20240627	110200	485984252	1874	1874	1874	1862	522
489	20240627	110100	485012264	1863	1865	1865	1863	3000
490	20240627	110000	479422446	1874	1874	1874	1874	18
491	20240627	105900	479388714	1862	1862	1862	1862	0
492	20240627	105800	479388714	1862	1862	1862	1862	0
493	20240627	105700	479388714	1862	1881	1881	1862	10218
494	20240627	105600	460305322	1887	1887	1887	1887	0
495	20240627	105500	460305322	1887	1887	1887	1885	851
496	20240627	105400	458699563	1889	1891	1891	1889	1282
497	20240627	105300	456277026	1891	1891	1891	1891	0
498	20240627	105200	456277026	1891	1891	1891	1891	0
499	20240627	105100	456277026	1891	1893	1893	1891	25
500	20240627	105000	456229737	1893	1893	1893	1893	0
501	20240627	104900	456229737	1893	1893	1893	1893	0
502	20240627	104800	456229737	1893	1897	1897	1893	8087
503	20240627	104700	440905330	1899	1899	1899	1899	1
504	20240627	104600	440903431	1897	1897	1897	1897	300
505	20240627	104500	440334331	1897	1900	1900	1897	347
506	20240627	104400	439675191	1899	1900	1900	1899	34
507	20240627	104300	439610624	1900	1899	1900	1899	202
508	20240627	104200	439227024	1905	1905	1906	1905	39
509	20240627	104100	439152711	1905	1899	1905	1899	3347
510	20240627	104000	432783070	1899	1899	1899	1899	160
511	20240627	103900	432479230	1899	1899	1899	1899	8
512	20240627	103800	432464038	1899	1899	1899	1899	32
513	20240627	103700	432403270	1899	1901	1901	1899	2911
514	20240627	103600	426872019	1901	1904	1904	1901	1343
515	20240627	103500	424316944	1904	1905	1905	1904	265
516	20240627	103400	423812342	1905	1905	1905	1905	200
517	20240627	103300	423431342	1905	1904	1905	1904	516
518	20240627	103200	422448378	1905	1905	1909	1903	1424
519	20240627	103100	419734484	1905	1906	1908	1905	430
520	20240627	103000	418914310	1906	1906	1906	1906	50
521	20240627	102900	418819010	1905	1905	1905	1903	395
522	20240627	102800	418066545	1905	1903	1905	1903	581
523	20240627	102700	416959850	1903	1895	1903	1895	3570
524	20240627	102600	410174135	1895	1895	1895	1895	0
525	20240627	102500	410174135	1895	1895	1895	1895	0
526	20240627	102400	410174135	1895	1895	1895	1895	1
527	20240627	102300	410172240	1900	1900	1900	1900	0
528	20240627	102200	410172240	1900	1899	1900	1899	2919
529	20240627	102100	404626872	1899	1899	1899	1899	2000
530	20240627	102000	400828872	1899	1893	1899	1893	1495
531	20240627	101900	397991439	1893	1893	1893	1893	5
532	20240627	101800	397981974	1893	1893	1893	1893	138
533	20240627	101700	397720740	1893	1899	1899	1893	520
534	20240627	101600	396733380	1899	1899	1899	1899	421
535	20240627	101500	395933901	1900	1900	1900	1900	0
536	20240627	101400	395933901	1900	1900	1900	1900	157
537	20240627	101300	395635601	1900	1900	1900	1900	37
538	20240627	101200	395565301	1890	1890	1890	1890	0
539	20240627	101100	395565301	1890	1894	1894	1890	126
540	20240627	101000	395326757	1895	1900	1900	1895	677
541	20240627	100900	394043342	1900	1895	1901	1895	1064
542	20240627	100800	392020881	1901	1900	1901	1900	1253
543	20240627	100700	389639673	1894	1893	1900	1893	7027
544	20240627	100600	376328286	1890	1894	1894	1890	260
545	20240627	100500	375835866	1893	1885	1893	1881	900
546	20240627	100400	374134321	1887	1887	1887	1887	500
547	20240627	100300	373190821	1894	1894	1894	1894	0
548	20240627	100200	373190821	1894	1894	1894	1894	0
549	20240627	100100	373190821	1894	1877	1894	1877	1381
550	20240627	100000	370597769	1878	1890	1890	1878	1232
551	20240627	095900	368280630	1895	1895	1895	1895	5
552	20240627	095800	368271155	1883	1896	1896	1883	987
553	20240627	095700	366405367	1896	1896	1896	1896	12
554	20240627	095600	366382615	1885	1901	1901	1883	6824
555	20240627	095500	353523732	1901	1898	1903	1898	3529
556	20240627	095400	346815675	1898	1894	1898	1894	4299
557	20240627	095300	338657081	1895	1885	1895	1884	616
558	20240627	095200	337492301	1894	1897	1898	1884	203
559	20240627	095100	337107216	1899	1899	1899	1899	315
560	20240627	095000	336509031	1899	1900	1900	1899	1773
561	20240627	094900	333140396	1900	1887	1900	1887	3705
562	20240627	094800	326105502	1887	1887	1887	1887	5
563	20240627	094700	326096067	1887	1887	1887	1887	0
564	20240627	094600	326096067	1887	1883	1890	1881	5404
565	20240627	094500	315905319	1880	1879	1880	1879	326
566	20240627	094400	315292590	1880	1880	1880	1880	0
567	20240627	094300	315292590	1880	1875	1880	1871	3376
568	20240627	094200	308972708	1895	1895	1895	1895	0
569	20240627	094100	308972708	1895	1895	1895	1895	11
570	20240627	094000	308951863	1872	1872	1873	1872	450
571	20240627	093900	308109406	1899	1925	1925	1866	11370
572	20240627	093800	286418932	1926	1927	1931	1917	17247
573	20240627	093700	253158268	1928	1898	1929	1898	43116
574	20240627	093600	170813069	1899	1897	1900	1865	4172
575	20240627	093500	162915569	1898	1886	1898	1886	4951
576	20240627	093400	153559196	1886	1874	1886	1874	11353
577	20240627	093300	132164721	1862	1880	1888	1862	3319
578	20240627	093200	125932524	1880	1880	1904	1877	12199
579	20240627	093100	102777999	1880	1903	1904	1878	2815
580	20240627	093000	97482389	1904	1857	1905	1852	18702
581	20240627	092900	61957568	1894	1870	1894	1855	6649
582	20240627	092800	49450460	1870	1870	1870	1870	95
583	20240627	092700	49272810	1870	1864	1870	1864	222
584	20240627	092600	48858996	1864	1855	1864	1855	1330
585	20240627	092500	46383382	1855	1850	1855	1850	1033
586	20240627	092400	44471332	1850	1850	1850	1850	444
587	20240627	092300	43649932	1850	1850	1850	1850	1000
588	20240627	092200	41799932	1850	1847	1850	1847	429
589	20240627	092100	41006552	1835	1835	1835	1835	409
590	20240627	092000	40256037	1830	1830	1830	1830	0
591	20240627	091900	40256037	1830	1830	1830	1830	0
592	20240627	091800	40256037	1830	1830	1830	1830	0
593	20240627	091700	40256037	1830	1838	1850	1822	3356
594	20240627	091600	34063038	1838	1838	1838	1838	482
595	20240627	091500	33177122	1838	1823	1838	1823	9520
596	20240627	091400	15719050	1821	1823	1823	1821	233
597	20240627	091300	15294691	1823	1823	1823	1823	18
598	20240627	091200	15261877	1815	1804	1815	1804	694
599	20240627	091100	14006241	1802	1802	1802	1802	3300
600	20240627	091000	8059641	1802	1810	1810	1802	656
601	20240627	090900	6876681	1811	1812	1812	1802	1082
602	20240627	090800	4923966	1811	1812	1812	1811	25
603	20240627	090700	4878672	1814	1814	1814	1814	266
604	20240627	090600	4396148	1815	1814	1815	1814	205
605	20240627	090500	4024076	1815	1828	1828	1815	421
606	20240627	090400	3258661	1829	1829	1829	1829	0
607	20240627	090300	3258661	1829	1829	1829	1829	0
608	20240627	090200	3258661	1829	1815	1829	1803	280
609	20240627	090100	2750490	1830	1830	1830	1830	377
610	20240627	090000	2060580	1830	1830	1830	1830	1126