KissMeData/088790/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	200000	32448519	1952	1952	1952	1952	923
3	20240627	195900	32448519	1952	1952	1952	1952	0
4	20240627	195800	32448519	1952	1952	1952	1952	0
5	20240627	195700	32448519	1952	1952	1952	1952	0
6	20240627	195600	32448519	1952	1952	1952	1952	0
7	20240627	195500	32448519	1952	1952	1952	1952	0
8	20240627	195400	32448519	1952	1952	1952	1952	0
9	20240627	195300	32448519	1952	1952	1952	1952	0
10	20240627	195200	32448519	1952	1952	1952	1952	0
11	20240627	195100	32448519	1952	1952	1952	1952	0
12	20240627	195000	32448519	1952	1952	1952	1952	0
13	20240627	194900	32448519	1952	1952	1952	1952	0
14	20240627	194800	32448519	1952	1952	1952	1952	0
15	20240627	194700	32448519	1952	1952	1952	1952	0
16	20240627	194600	32448519	1952	1952	1952	1952	0
17	20240627	194500	32448519	1952	1952	1952	1952	0
18	20240627	194400	32448519	1952	1952	1952	1952	0
19	20240627	194300	32448519	1952	1952	1952	1952	0
20	20240627	194200	32448519	1952	1952	1952	1952	0
21	20240627	194100	32448519	1952	1952	1952	1952	0
22	20240627	194000	32448519	1952	1952	1952	1952	0
23	20240627	193900	32448519	1952	1952	1952	1952	0
24	20240627	193800	32448519	1952	1952	1952	1952	0
25	20240627	193700	32448519	1952	1952	1952	1952	0
26	20240627	193600	32448519	1952	1952	1952	1952	0
27	20240627	193500	32448519	1952	1952	1952	1952	0
28	20240627	193400	32448519	1952	1952	1952	1952	0
29	20240627	193300	32448519	1952	1952	1952	1952	0
30	20240627	193200	32448519	1952	1952	1952	1952	0
31	20240627	193100	32448519	1952	1952	1952	1952	0
32	20240627	193000	32448519	1952	1952	1952	1952	923
33	20240627	192900	32448519	1952	1952	1952	1952	0
34	20240627	192800	32448519	1952	1952	1952	1952	0
35	20240627	192700	32448519	1952	1952	1952	1952	0
36	20240627	192600	32448519	1952	1952	1952	1952	0
37	20240627	192500	32448519	1952	1952	1952	1952	0
38	20240627	192400	32448519	1952	1952	1952	1952	0
39	20240627	192300	32448519	1952	1952	1952	1952	0
40	20240627	192200	32448519	1952	1952	1952	1952	0
41	20240627	192100	32448519	1952	1952	1952	1952	0
42	20240627	192000	32448519	1952	1952	1952	1952	0
43	20240627	191900	32448519	1952	1952	1952	1952	0
44	20240627	191800	32448519	1952	1952	1952	1952	0
45	20240627	191700	32448519	1952	1952	1952	1952	0
46	20240627	191600	32448519	1952	1952	1952	1952	0
47	20240627	191500	32448519	1952	1952	1952	1952	0
48	20240627	191400	32448519	1952	1952	1952	1952	0
49	20240627	191300	32448519	1952	1952	1952	1952	0
50	20240627	191200	32448519	1952	1952	1952	1952	0
51	20240627	191100	32448519	1952	1952	1952	1952	0
52	20240627	191000	32448519	1952	1952	1952	1952	0
53	20240627	190900	32448519	1952	1952	1952	1952	0
54	20240627	190800	32448519	1952	1952	1952	1952	0
55	20240627	190700	32448519	1952	1952	1952	1952	0
56	20240627	190600	32448519	1952	1952	1952	1952	0
57	20240627	190500	32448519	1952	1952	1952	1952	0
58	20240627	190400	32448519	1952	1952	1952	1952	0
59	20240627	190300	32448519	1952	1952	1952	1952	0
60	20240627	190200	32448519	1952	1952	1952	1952	0
61	20240627	190100	32448519	1952	1952	1952	1952	0
62	20240627	190000	32448519	1952	1952	1952	1952	923
63	20240627	185900	32448519	1952	1952	1952	1952	0
64	20240627	185800	32448519	1952	1952	1952	1952	0
65	20240627	185700	32448519	1952	1952	1952	1952	0
66	20240627	185600	32448519	1952	1952	1952	1952	0
67	20240627	185500	32448519	1952	1952	1952	1952	0
68	20240627	185400	32448519	1952	1952	1952	1952	0
69	20240627	185300	32448519	1952	1952	1952	1952	0
70	20240627	185200	32448519	1952	1952	1952	1952	0
71	20240627	185100	32448519	1952	1952	1952	1952	0
72	20240627	185000	32448519	1952	1952	1952	1952	0
73	20240627	184900	32448519	1952	1952	1952	1952	0
74	20240627	184800	32448519	1952	1952	1952	1952	0
75	20240627	184700	32448519	1952	1952	1952	1952	0
76	20240627	184600	32448519	1952	1952	1952	1952	0
77	20240627	184500	32448519	1952	1952	1952	1952	0
78	20240627	184400	32448519	1952	1952	1952	1952	0
79	20240627	184300	32448519	1952	1952	1952	1952	0
80	20240627	184200	32448519	1952	1952	1952	1952	0
81	20240627	184100	32448519	1952	1952	1952	1952	0
82	20240627	184000	32448519	1952	1952	1952	1952	0
83	20240627	183900	32448519	1952	1952	1952	1952	0
84	20240627	183800	32448519	1952	1952	1952	1952	0
85	20240627	183700	32448519	1952	1952	1952	1952	0
86	20240627	183600	32448519	1952	1952	1952	1952	0
87	20240627	183500	32448519	1952	1952	1952	1952	0
88	20240627	183400	32448519	1952	1952	1952	1952	0
89	20240627	183300	32448519	1952	1952	1952	1952	0
90	20240627	183200	32448519	1952	1952	1952	1952	0
91	20240627	183100	32448519	1952	1952	1952	1952	0
92	20240627	183000	32448519	1952	1952	1952	1952	923
93	20240627	182900	32448519	1952	1952	1952	1952	0
94	20240627	182800	32448519	1952	1952	1952	1952	0
95	20240627	182700	32448519	1952	1952	1952	1952	0
96	20240627	182600	32448519	1952	1952	1952	1952	0
97	20240627	182500	32448519	1952	1952	1952	1952	0
98	20240627	182400	32448519	1952	1952	1952	1952	0
99	20240627	182300	32448519	1952	1952	1952	1952	0
100	20240627	182200	32448519	1952	1952	1952	1952	0
101	20240627	182100	32448519	1952	1952	1952	1952	0
102	20240627	182000	32448519	1952	1952	1952	1952	0
103	20240627	181900	32448519	1952	1952	1952	1952	0
104	20240627	181800	32448519	1952	1952	1952	1952	0
105	20240627	181700	32448519	1952	1952	1952	1952	0
106	20240627	181600	32448519	1952	1952	1952	1952	0
107	20240627	181500	32448519	1952	1952	1952	1952	0
108	20240627	181400	32448519	1952	1952	1952	1952	0
109	20240627	181300	32448519	1952	1952	1952	1952	0
110	20240627	181200	32448519	1952	1952	1952	1952	0
111	20240627	181100	32448519	1952	1952	1952	1952	0
112	20240627	181000	32448519	1952	1952	1952	1952	0
113	20240627	180900	32448519	1952	1952	1952	1952	0
114	20240627	180800	32448519	1952	1952	1952	1952	0
115	20240627	180700	32448519	1952	1952	1952	1952	0
116	20240627	180600	32448519	1952	1952	1952	1952	0
117	20240627	180500	32448519	1952	1952	1952	1952	0
118	20240627	180400	32448519	1952	1952	1952	1952	0
119	20240627	180300	32448519	1952	1952	1952	1952	0
120	20240627	180200	32448519	1952	1952	1952	1952	0
121	20240627	180100	32448519	1952	1952	1952	1952	0
122	20240627	180000	32448519	1952	1952	1952	1952	923
123	20240627	175900	32448519	1952	1952	1952	1952	0
124	20240627	175800	32448519	1952	1952	1952	1952	0
125	20240627	175700	32448519	1952	1952	1952	1952	0
126	20240627	175600	32448519	1952	1952	1952	1952	0
127	20240627	175500	32448519	1952	1952	1952	1952	0
128	20240627	175400	32448519	1952	1952	1952	1952	0
129	20240627	175300	32448519	1952	1952	1952	1952	0
130	20240627	175200	32448519	1952	1952	1952	1952	0
131	20240627	175100	32448519	1952	1952	1952	1952	0
132	20240627	175000	32448519	1952	1952	1952	1952	0
133	20240627	174900	32448519	1952	1952	1952	1952	0
134	20240627	174800	32448519	1952	1952	1952	1952	0
135	20240627	174700	32448519	1952	1952	1952	1952	0
136	20240627	174600	32448519	1952	1952	1952	1952	0
137	20240627	174500	32448519	1952	1952	1952	1952	0
138	20240627	174400	32448519	1952	1952	1952	1952	0
139	20240627	174300	32448519	1952	1952	1952	1952	0
140	20240627	174200	32448519	1952	1952	1952	1952	0
141	20240627	174100	32448519	1952	1952	1952	1952	0
142	20240627	174000	32448519	1952	1952	1952	1952	0
143	20240627	173900	32448519	1952	1952	1952	1952	0
144	20240627	173800	32448519	1952	1952	1952	1952	0
145	20240627	173700	32448519	1952	1952	1952	1952	0
146	20240627	173600	32448519	1952	1952	1952	1952	0
147	20240627	173500	32448519	1952	1952	1952	1952	0
148	20240627	173400	32448519	1952	1952	1952	1952	0
149	20240627	173300	32448519	1952	1952	1952	1952	0
150	20240627	173200	32448519	1952	1952	1952	1952	0
151	20240627	173100	32448519	1952	1952	1952	1952	0
152	20240627	173000	32448519	1952	1952	1952	1952	923
153	20240627	172900	32448519	1952	1952	1952	1952	0
154	20240627	172800	32448519	1952	1952	1952	1952	0
155	20240627	172700	32448519	1952	1952	1952	1952	0
156	20240627	172600	32448519	1952	1952	1952	1952	0
157	20240627	172500	32448519	1952	1952	1952	1952	0
158	20240627	172400	32448519	1952	1952	1952	1952	0
159	20240627	172300	32448519	1952	1952	1952	1952	0
160	20240627	172200	32448519	1952	1952	1952	1952	0
161	20240627	172100	32448519	1952	1952	1952	1952	0
162	20240627	172000	32448519	1952	1952	1952	1952	0
163	20240627	171900	32448519	1952	1952	1952	1952	0
164	20240627	171800	32448519	1952	1952	1952	1952	0
165	20240627	171700	32448519	1952	1952	1952	1952	0
166	20240627	171600	32448519	1952	1952	1952	1952	0
167	20240627	171500	32448519	1952	1952	1952	1952	0
168	20240627	171400	32448519	1952	1952	1952	1952	0
169	20240627	171300	32448519	1952	1952	1952	1952	0
170	20240627	171200	32448519	1952	1952	1952	1952	0
171	20240627	171100	32448519	1952	1952	1952	1952	0
172	20240627	171000	32448519	1952	1952	1952	1952	0
173	20240627	170900	32448519	1952	1952	1952	1952	0
174	20240627	170800	32448519	1952	1952	1952	1952	0
175	20240627	170700	32448519	1952	1952	1952	1952	0
176	20240627	170600	32448519	1952	1952	1952	1952	0
177	20240627	170500	32448519	1952	1952	1952	1952	0
178	20240627	170400	32448519	1952	1952	1952	1952	0
179	20240627	170300	32448519	1952	1952	1952	1952	0
180	20240627	170200	32448519	1952	1952	1952	1952	0
181	20240627	170100	32448519	1952	1952	1952	1952	0
182	20240627	170000	32448519	1952	1952	1952	1952	923
183	20240627	165900	32448519	1952	1952	1952	1952	0
184	20240627	165800	32448519	1952	1952	1952	1952	0
185	20240627	165700	32448519	1952	1952	1952	1952	0
186	20240627	165600	32448519	1952	1952	1952	1952	0
187	20240627	165500	32448519	1952	1952	1952	1952	0
188	20240627	165400	32448519	1952	1952	1952	1952	0
189	20240627	165300	32448519	1952	1952	1952	1952	0
190	20240627	165200	32448519	1952	1952	1952	1952	0
191	20240627	165100	32448519	1952	1952	1952	1952	0
192	20240627	165000	32448519	1952	1952	1952	1952	0
193	20240627	164900	32448519	1952	1952	1952	1952	0
194	20240627	164800	32448519	1952	1952	1952	1952	0
195	20240627	164700	32448519	1952	1952	1952	1952	0
196	20240627	164600	32448519	1952	1952	1952	1952	0
197	20240627	164500	32448519	1952	1952	1952	1952	0
198	20240627	164400	32448519	1952	1952	1952	1952	0
199	20240627	164300	32448519	1952	1952	1952	1952	0
200	20240627	164200	32448519	1952	1952	1952	1952	0
201	20240627	164100	32448519	1952	1952	1952	1952	0
202	20240627	164000	32448519	1952	1952	1952	1952	0
203	20240627	163900	32448519	1952	1952	1952	1952	0
204	20240627	163800	32448519	1952	1952	1952	1952	0
205	20240627	163700	32448519	1952	1952	1952	1952	0
206	20240627	163600	32448519	1952	1952	1952	1952	0
207	20240627	163500	32448519	1952	1952	1952	1952	0
208	20240627	163400	32448519	1952	1952	1952	1952	0
209	20240627	163300	32448519	1952	1952	1952	1952	0
210	20240627	163200	32448519	1952	1952	1952	1952	0
211	20240627	163100	32448519	1952	1952	1952	1952	0
212	20240627	163000	32448519	1952	1952	1952	1952	923
213	20240627	162900	32448519	1952	1952	1952	1952	0
214	20240627	162800	32448519	1952	1952	1952	1952	0
215	20240627	162700	32448519	1952	1952	1952	1952	0
216	20240627	162600	32448519	1952	1952	1952	1952	0
217	20240627	162500	32448519	1952	1952	1952	1952	0
218	20240627	162400	32448519	1952	1952	1952	1952	0
219	20240627	162300	32448519	1952	1952	1952	1952	0
220	20240627	162200	32448519	1952	1952	1952	1952	0
221	20240627	162100	32448519	1952	1952	1952	1952	0
222	20240627	162000	32448519	1952	1952	1952	1952	0
223	20240627	161900	32448519	1952	1952	1952	1952	0
224	20240627	161800	32448519	1952	1952	1952	1952	0
225	20240627	161700	32448519	1952	1952	1952	1952	0
226	20240627	161600	32448519	1952	1952	1952	1952	0
227	20240627	161500	32448519	1952	1952	1952	1952	0
228	20240627	161400	32448519	1952	1952	1952	1952	0
229	20240627	161300	32448519	1952	1952	1952	1952	0
230	20240627	161200	32448519	1952	1952	1952	1952	0
231	20240627	161100	32448519	1952	1952	1952	1952	0
232	20240627	161000	32448519	1952	1952	1952	1952	0
233	20240627	160900	32448519	1952	1952	1952	1952	0
234	20240627	160800	32448519	1952	1952	1952	1952	0
235	20240627	160700	32448519	1952	1952	1952	1952	0
236	20240627	160600	32448519	1952	1952	1952	1952	0
237	20240627	160500	32448519	1952	1952	1952	1952	0
238	20240627	160400	32448519	1952	1952	1952	1952	0
239	20240627	160300	32448519	1952	1952	1952	1952	0
240	20240627	160200	32448519	1952	1952	1952	1952	0
241	20240627	160100	32448519	1952	1952	1952	1952	0
242	20240627	160000	32448519	1952	1952	1952	1952	923
243	20240627	155900	32448519	1952	1952	1952	1952	0
244	20240627	155800	32448519	1952	1952	1952	1952	0
245	20240627	155700	32448519	1952	1952	1952	1952	0
246	20240627	155600	32448519	1952	1952	1952	1952	0
247	20240627	155500	32448519	1952	1952	1952	1952	0
248	20240627	155400	32448519	1952	1952	1952	1952	0
249	20240627	155300	32448519	1952	1952	1952	1952	0
250	20240627	155200	32448519	1952	1952	1952	1952	0
251	20240627	155100	32448519	1952	1952	1952	1952	0
252	20240627	155000	32448519	1952	1952	1952	1952	0
253	20240627	154900	32448519	1952	1952	1952	1952	0
254	20240627	154800	32448519	1952	1952	1952	1952	0
255	20240627	154700	32448519	1952	1952	1952	1952	0
256	20240627	154600	32448519	1952	1952	1952	1952	0
257	20240627	154500	32448519	1952	1952	1952	1952	0
258	20240627	154400	32448519	1952	1952	1952	1952	0
259	20240627	154300	32448519	1952	1952	1952	1952	0
260	20240627	154200	32448519	1952	1952	1952	1952	0
261	20240627	154100	32448519	1952	1952	1952	1952	0
262	20240627	154000	32448519	1952	1952	1952	1952	0
263	20240627	153900	32448519	1952	1952	1952	1952	0
264	20240627	153800	32448519	1952	1952	1952	1952	0
265	20240627	153700	32448519	1952	1952	1952	1952	0
266	20240627	153600	32448519	1952	1952	1952	1952	0
267	20240627	153500	32448519	1952	1952	1952	1952	0
268	20240627	153400	32448519	1952	1952	1952	1952	0
269	20240627	153300	32448519	1952	1952	1952	1952	0
270	20240627	153200	32448519	1952	1952	1952	1952	0
271	20240627	153100	32448519	1952	1952	1952	1952	0
272	20240627	153000	32448519	1952	1952	1952	1952	1846
273	20240627	152900	30646823	1955	1955	1955	1955	0
274	20240627	152800	30646823	1955	1955	1955	1955	0
275	20240627	152700	30646823	1955	1955	1955	1955	0
276	20240627	152600	30646823	1955	1955	1955	1955	0
277	20240627	152500	30646823	1955	1955	1955	1955	0
278	20240627	152400	30646823	1955	1955	1955	1955	0
279	20240627	152300	30646823	1955	1955	1955	1955	0
280	20240627	152200	30646823	1955	1955	1955	1955	0
281	20240627	152100	30646823	1955	1955	1955	1955	0
282	20240627	152000	30646823	1955	1955	1955	1955	0
283	20240627	151900	30646823	1955	1955	1955	1955	0
284	20240627	151800	30646823	1955	1953	1955	1953	131
285	20240627	151700	30390978	1955	1955	1955	1955	1
286	20240627	151600	30389023	1955	1955	1955	1955	13
287	20240627	151500	30363608	1953	1955	1955	1953	2
288	20240627	151400	30359700	1955	1955	1955	1955	3
289	20240627	151300	30353835	1955	1953	1955	1953	116
290	20240627	151200	30127277	1955	1955	1955	1955	21
291	20240627	151100	30086222	1955	1953	1955	1953	188
292	20240627	151000	29719056	1955	1953	1955	1953	78
293	20240627	150900	29566720	1953	1953	1953	1953	0
294	20240627	150800	29566720	1953	1953	1956	1953	67
295	20240627	150700	29435866	1954	1954	1954	1954	1
296	20240627	150600	29433912	1953	1953	1954	1953	136
297	20240627	150500	29168303	1954	1954	1954	1954	3
298	20240627	150400	29162441	1954	1954	1954	1954	1
299	20240627	150300	29160487	1954	1953	1954	1953	34
300	20240627	150200	29094084	1953	1954	1954	1953	23
301	20240627	150100	29049164	1954	1954	1954	1954	1
302	20240627	150000	29047210	1954	1954	1954	1954	1
303	20240627	145900	29045256	1953	1955	1955	1953	424
304	20240627	145800	28216774	1955	1955	1955	1955	0
305	20240627	145700	28216774	1955	1955	1955	1955	1
306	20240627	145600	28214819	1955	1955	1955	1955	1
307	20240627	145500	28212864	1955	1955	1955	1955	1
308	20240627	145400	28210909	1955	1955	1955	1955	1
309	20240627	145300	28208954	1955	1955	1955	1955	1
310	20240627	145200	28206999	1955	1955	1955	1955	1
311	20240627	145100	28205044	1955	1955	1955	1955	1
312	20240627	145000	28203089	1955	1953	1955	1953	6
313	20240627	144900	28191369	1953	1953	1955	1953	30
314	20240627	144800	28132777	1953	1953	1955	1953	22
315	20240627	144700	28089809	1953	1953	1953	1953	30
316	20240627	144600	28031219	1954	1953	1955	1953	60
317	20240627	144500	27914028	1955	1955	1955	1955	1
318	20240627	144400	27912073	1955	1953	1955	1953	2
319	20240627	144300	27908165	1956	1956	1956	1956	1
320	20240627	144200	27906209	1956	1956	1956	1956	1
321	20240627	144100	27904253	1956	1956	1956	1956	1
322	20240627	144000	27902297	1956	1956	1956	1956	1
323	20240627	143900	27900341	1956	1956	1956	1956	1
324	20240627	143800	27898385	1956	1956	1956	1956	1
325	20240627	143700	27896429	1956	1956	1956	1956	1
326	20240627	143600	27894473	1956	1956	1956	1956	0
327	20240627	143500	27894473	1956	1953	1956	1953	156
328	20240627	143400	27589802	1956	1956	1956	1956	72
329	20240627	143300	27448970	1956	1956	1956	1956	14
330	20240627	143200	27421586	1956	1956	1956	1956	1
331	20240627	143100	27419630	1956	1956	1956	1956	1
332	20240627	143000	27417674	1956	1956	1956	1956	181
333	20240627	142900	27063638	1956	1956	1956	1956	1
334	20240627	142800	27061682	1956	1956	1956	1956	1
335	20240627	142700	27059726	1956	1956	1956	1956	1
336	20240627	142600	27057770	1956	1956	1956	1956	1
337	20240627	142500	27055814	1956	1956	1956	1956	0
338	20240627	142400	27055814	1956	1956	1956	1956	1
339	20240627	142300	27053858	1956	1956	1956	1956	1
340	20240627	142200	27051902	1956	1956	1956	1956	1
341	20240627	142100	27049946	1956	1956	1956	1956	1
342	20240627	142000	27047990	1956	1956	1956	1956	1
343	20240627	141900	27046034	1956	1956	1956	1956	1
344	20240627	141800	27044078	1956	1956	1956	1956	1
345	20240627	141700	27042122	1956	1956	1956	1956	1
346	20240627	141600	27040166	1956	1956	1956	1956	1
347	20240627	141500	27038210	1956	1956	1956	1956	1
348	20240627	141400	27036254	1954	1954	1954	1954	463
349	20240627	141300	26131552	1954	1954	1954	1954	0
350	20240627	141200	26131552	1954	1954	1954	1954	30
351	20240627	141100	26072932	1956	1956	1956	1956	1
352	20240627	141000	26070976	1956	1956	1956	1956	1
353	20240627	140900	26069020	1956	1956	1956	1956	1
354	20240627	140800	26067064	1956	1956	1956	1956	1
355	20240627	140700	26065108	1956	1956	1956	1956	1
356	20240627	140600	26063152	1956	1956	1956	1956	1
357	20240627	140500	26061196	1956	1956	1956	1956	1
358	20240627	140400	26059240	1956	1956	1956	1956	1
359	20240627	140300	26057284	1956	1956	1956	1956	1
360	20240627	140200	26055328	1955	1955	1955	1955	0
361	20240627	140100	26055328	1955	1955	1955	1955	1
362	20240627	140000	26053373	1955	1955	1955	1955	1
363	20240627	135900	26051418	1955	1955	1955	1955	1
364	20240627	135800	26049463	1955	1955	1955	1955	1
365	20240627	135700	26047508	1955	1955	1955	1955	3
366	20240627	135600	26041643	1955	1955	1955	1954	15
367	20240627	135500	26012327	1955	1955	1955	1954	14
368	20240627	135400	25984965	1955	1954	1956	1954	19
369	20240627	135300	25947835	1954	1955	1955	1954	44
370	20240627	135200	25861821	1955	1955	1955	1955	1
371	20240627	135100	25859866	1955	1955	1955	1955	0
372	20240627	135000	25859866	1955	1955	1955	1955	1
373	20240627	134900	25857911	1955	1955	1955	1955	21
374	20240627	134800	25816856	1955	1955	1955	1955	3
375	20240627	134700	25810991	1955	1955	1955	1955	1
376	20240627	134600	25809036	1955	1955	1955	1955	1
377	20240627	134500	25807081	1955	1955	1955	1955	1
378	20240627	134400	25805126	1955	1955	1955	1955	1
379	20240627	134300	25803171	1955	1955	1955	1955	8
380	20240627	134200	25787531	1956	1955	1956	1955	54
381	20240627	134100	25681960	1955	1955	1955	1955	1
382	20240627	134000	25680005	1955	1955	1955	1955	0
383	20240627	133900	25680005	1955	1955	1955	1955	36
384	20240627	133800	25609625	1955	1955	1955	1955	1
385	20240627	133700	25607670	1955	1954	1955	1954	26
386	20240627	133600	25556865	1955	1955	1956	1955	3
387	20240627	133500	25550999	1955	1955	1955	1955	1
388	20240627	133400	25549044	1956	1953	1956	1952	14
389	20240627	133300	25521702	1953	1953	1953	1953	32
390	20240627	133200	25459206	1953	1953	1953	1953	2
391	20240627	133100	25455300	1953	1953	1953	1953	16
392	20240627	133000	25424052	1953	1953	1953	1953	43
393	20240627	132900	25340073	1953	1953	1953	1953	227
394	20240627	132800	24896742	1955	1955	1955	1955	1
395	20240627	132700	24894787	1956	1956	1956	1956	1
396	20240627	132600	24892831	1956	1956	1956	1956	1
397	20240627	132500	24890875	1956	1954	1956	1954	11
398	20240627	132400	24869379	1954	1954	1954	1954	3
399	20240627	132300	24863517	1954	1954	1954	1954	1
400	20240627	132200	24861563	1954	1954	1954	1954	1
401	20240627	132100	24859609	1954	1954	1954	1954	1
402	20240627	132000	24857655	1954	1953	1954	1953	71
403	20240627	131900	24718991	1954	1954	1954	1954	1
404	20240627	131800	24717037	1954	1954	1954	1954	2
405	20240627	131700	24713129	1954	1954	1954	1954	1
406	20240627	131600	24711175	1954	1954	1954	1954	1
407	20240627	131500	24709221	1954	1954	1954	1954	1
408	20240627	131400	24707267	1954	1954	1954	1954	101
409	20240627	131300	24509913	1954	1954	1954	1954	1
410	20240627	131200	24507959	1954	1954	1954	1954	3
411	20240627	131100	24502097	1954	1954	1954	1954	1
412	20240627	131000	24500143	1954	1954	1954	1954	63
413	20240627	130900	24377041	1955	1955	1955	1955	1
414	20240627	130800	24375086	1955	1955	1955	1955	1
415	20240627	130700	24373131	1955	1955	1955	1955	1
416	20240627	130600	24371176	1955	1955	1955	1955	2
417	20240627	130500	24367266	1955	1955	1955	1955	1
418	20240627	130400	24365311	1955	1955	1955	1955	1
419	20240627	130300	24363356	1955	1955	1955	1955	12
420	20240627	130200	24339896	1956	1956	1956	1956	1
421	20240627	130100	24337940	1955	1955	1955	1955	26
422	20240627	130000	24287110	1955	1955	1955	1955	3
423	20240627	125900	24281245	1955	1955	1955	1955	1
424	20240627	125800	24279290	1955	1955	1955	1955	1
425	20240627	125700	24277335	1955	1955	1955	1955	75
426	20240627	125600	24130710	1956	1956	1956	1956	1
427	20240627	125500	24128754	1956	1956	1956	1956	0
428	20240627	125400	24128754	1956	1956	1956	1956	4
429	20240627	125300	24120930	1956	1956	1956	1956	1
430	20240627	125200	24118974	1956	1956	1956	1956	1
431	20240627	125100	24117018	1956	1956	1956	1956	1
432	20240627	125000	24115062	1956	1956	1956	1956	1
433	20240627	124900	24113106	1956	1956	1956	1956	1
434	20240627	124800	24111150	1956	1956	1956	1956	3
435	20240627	124700	24105282	1956	1956	1956	1956	1
436	20240627	124600	24103326	1956	1956	1956	1956	1
437	20240627	124500	24101370	1956	1956	1956	1956	1
438	20240627	124400	24099414	1957	1957	1957	1957	0
439	20240627	124300	24099414	1957	1957	1957	1957	1
440	20240627	124200	24097457	1957	1957	1957	1957	3
441	20240627	124100	24091586	1957	1957	1957	1957	1
442	20240627	124000	24089629	1957	1957	1957	1957	1
443	20240627	123900	24087672	1957	1957	1957	1957	1
444	20240627	123800	24085715	1957	1958	1958	1957	88
445	20240627	123700	23913498	1958	1958	1958	1958	1
446	20240627	123600	23911540	1958	1958	1958	1958	3
447	20240627	123500	23905666	1958	1958	1958	1958	1
448	20240627	123400	23903708	1958	1958	1958	1958	1
449	20240627	123300	23901750	1958	1958	1958	1958	0
450	20240627	123200	23901750	1958	1958	1958	1958	1
451	20240627	123100	23899792	1958	1958	1958	1958	190
452	20240627	123000	23527772	1959	1959	1959	1959	3
453	20240627	122900	23521895	1959	1959	1959	1959	1
454	20240627	122800	23519936	1959	1959	1959	1959	1
455	20240627	122700	23517977	1959	1959	1959	1959	1
456	20240627	122600	23516018	1959	1959	1959	1959	1
457	20240627	122500	23514059	1959	1959	1959	1959	1
458	20240627	122400	23512100	1959	1959	1959	1959	3
459	20240627	122300	23506223	1959	1958	1959	1958	34
460	20240627	122200	23439647	1959	1959	1959	1959	0
461	20240627	122100	23439647	1959	1959	1959	1959	1
462	20240627	122000	23437688	1959	1959	1959	1959	1
463	20240627	121900	23435729	1959	1959	1959	1959	1
464	20240627	121800	23433770	1959	1959	1959	1959	3
465	20240627	121700	23427893	1959	1959	1959	1959	1
466	20240627	121600	23425934	1959	1959	1959	1959	1
467	20240627	121500	23423975	1959	1959	1959	1959	1
468	20240627	121400	23422016	1959	1959	1959	1959	1
469	20240627	121300	23420057	1959	1959	1959	1959	1
470	20240627	121200	23418098	1959	1959	1959	1959	3
471	20240627	121100	23412221	1959	1959	1959	1958	368
472	20240627	121000	22691360	1959	1959	1959	1959	0
473	20240627	120900	22691360	1959	1959	1959	1959	1
474	20240627	120800	22689401	1959	1959	1959	1959	1
475	20240627	120700	22687442	1959	1959	1959	1959	1
476	20240627	120600	22685483	1959	1959	1959	1959	53
477	20240627	120500	22581656	1959	1959	1959	1959	1
478	20240627	120400	22579697	1959	1959	1959	1959	1
479	20240627	120300	22577738	1959	1959	1959	1959	889
480	20240627	120200	20836187	1960	1960	1960	1960	1
481	20240627	120100	20834227	1960	1960	1960	1960	1
482	20240627	120000	20832267	1960	1960	1960	1960	3
483	20240627	115900	20826387	1960	1960	1960	1960	0
484	20240627	115800	20826387	1960	1960	1960	1960	1
485	20240627	115700	20824427	1960	1960	1960	1960	1
486	20240627	115600	20822467	1960	1960	1960	1960	1
487	20240627	115500	20820507	1960	1960	1960	1960	43
488	20240627	115400	20736227	1960	1960	1960	1960	3
489	20240627	115300	20730347	1960	1960	1960	1960	1
490	20240627	115200	20728387	1960	1960	1960	1960	1
491	20240627	115100	20726427	1960	1960	1960	1960	1
492	20240627	115000	20724467	1960	1960	1960	1960	1
493	20240627	114900	20722507	1960	1961	1961	1960	450
494	20240627	114800	19840506	1961	1961	1961	1961	52
495	20240627	114700	19738534	1961	1961	1961	1961	6
496	20240627	114600	19726768	1961	1961	1961	1961	1
497	20240627	114500	19724807	1961	1961	1961	1961	1
498	20240627	114400	19722846	1961	1961	1961	1961	1
499	20240627	114300	19720885	1961	1961	1961	1961	6
500	20240627	114200	19709119	1961	1961	1961	1961	3
501	20240627	114100	19703236	1961	1961	1961	1961	1
502	20240627	114000	19701275	1961	1961	1961	1961	1
503	20240627	113900	19699314	1961	1961	1961	1961	1
504	20240627	113800	19697353	1961	1961	1961	1961	1
505	20240627	113700	19695392	1961	1961	1961	1961	0
506	20240627	113600	19695392	1961	1961	1961	1961	8
507	20240627	113500	19679704	1961	1961	1961	1961	1
508	20240627	113400	19677743	1961	1961	1961	1961	1
509	20240627	113300	19675782	1961	1960	1961	1960	2
510	20240627	113200	19671861	1960	1960	1960	1960	1
511	20240627	113100	19669901	1960	1960	1960	1960	1
512	20240627	113000	19667941	1960	1960	1960	1960	3
513	20240627	112900	19662061	1960	1960	1960	1960	1
514	20240627	112800	19660101	1960	1960	1960	1960	1
515	20240627	112700	19658141	1960	1960	1960	1960	1
516	20240627	112600	19656181	1961	1961	1961	1961	0
517	20240627	112500	19656181	1961	1961	1961	1961	51
518	20240627	112400	19556170	1961	1961	1961	1961	3
519	20240627	112300	19550287	1961	1961	1961	1961	1
520	20240627	112200	19548326	1961	1961	1961	1961	1
521	20240627	112100	19546365	1961	1961	1961	1961	12
522	20240627	112000	19522833	1961	1961	1961	1961	1
523	20240627	111900	19520872	1962	1962	1962	1962	1
524	20240627	111800	19518910	1963	1963	1963	1963	3
525	20240627	111700	19513021	1963	1958	1963	1958	2
526	20240627	111600	19509100	1958	1958	1958	1958	1
527	20240627	111500	19507142	1958	1958	1958	1958	0
528	20240627	111400	19507142	1958	1958	1958	1958	1
529	20240627	111300	19505184	1958	1958	1958	1958	3
530	20240627	111200	19499310	1958	1958	1963	1958	4
531	20240627	111100	19491473	1958	1958	1958	1958	1
532	20240627	111000	19489515	1958	1958	1958	1958	1
533	20240627	110900	19487557	1957	1957	1957	1957	50
534	20240627	110800	19389707	1957	1957	1957	1957	1
535	20240627	110700	19387750	1963	1957	1963	1957	101
536	20240627	110600	19190087	1957	1957	1957	1957	102
537	20240627	110500	18990473	1957	1957	1957	1957	1
538	20240627	110400	18988516	1956	1956	1956	1956	273
539	20240627	110300	18454528	1956	1956	1956	1956	0
540	20240627	110200	18454528	1956	1956	1956	1956	127
541	20240627	110100	18206116	1957	1957	1957	1957	42
542	20240627	110000	18123922	1958	1958	1958	1958	3
543	20240627	105900	18118048	1958	1958	1958	1958	1
544	20240627	105800	18116090	1958	1958	1958	1958	1
545	20240627	105700	18114132	1958	1959	1959	1958	77
546	20240627	105600	17963290	1960	1960	1960	1960	1
547	20240627	105500	17961330	1960	1960	1960	1960	1
548	20240627	105400	17959370	1960	1960	1960	1960	1
549	20240627	105300	17957410	1960	1960	1960	1960	1
550	20240627	105200	17955450	1960	1960	1960	1960	0
551	20240627	105100	17955450	1960	1960	1960	1960	1
552	20240627	105000	17953490	1960	1960	1960	1960	1
553	20240627	104900	17951530	1960	1960	1960	1960	1
554	20240627	104800	17949570	1959	1959	1959	1959	9
555	20240627	104700	17931939	1959	1959	1959	1959	2
556	20240627	104600	17928021	1959	1959	1959	1959	1
557	20240627	104500	17926062	1959	1959	1959	1959	1
558	20240627	104400	17924103	1959	1959	1959	1959	1
559	20240627	104300	17922144	1959	1957	1959	1957	31
560	20240627	104200	17861475	1959	1959	1959	1959	1
561	20240627	104100	17859516	1959	1959	1959	1959	0
562	20240627	104000	17859516	1959	1959	1959	1959	1
563	20240627	103900	17857557	1959	1959	1959	1959	1
564	20240627	103800	17855598	1959	1959	1959	1959	1
565	20240627	103700	17853639	1959	1956	1959	1956	196
566	20240627	103600	17470260	1957	1958	1958	1957	304
567	20240627	103500	16875331	1958	1958	1958	1958	1
568	20240627	103400	16873373	1958	1958	1958	1958	1
569	20240627	103300	16871415	1958	1958	1958	1958	1
570	20240627	103200	16869457	1958	1958	1958	1958	111
571	20240627	103100	16652119	1959	1959	1959	1959	1
572	20240627	103000	16650160	1959	1959	1959	1959	0
573	20240627	102900	16650160	1959	1959	1959	1959	1
574	20240627	102800	16648201	1959	1959	1959	1959	77
575	20240627	102700	16497358	1960	1961	1962	1960	235
576	20240627	102600	16036422	1960	1963	1963	1960	353
577	20240627	102500	15343641	1964	1964	1964	1964	1
578	20240627	102400	15341677	1964	1964	1964	1964	1
579	20240627	102300	15339713	1964	1963	1964	1963	512
580	20240627	102200	14334656	1964	1964	1964	1964	1
581	20240627	102100	14332692	1964	1964	1964	1964	6
582	20240627	102000	14320908	1964	1964	1964	1964	1
583	20240627	101900	14318944	1964	1964	1964	1964	0
584	20240627	101800	14318944	1964	1964	1964	1964	1
585	20240627	101700	14316980	1964	1963	1964	1963	1508
586	20240627	101600	11356775	1964	1964	1964	1964	1
587	20240627	101500	11354811	1964	1964	1964	1964	6
588	20240627	101400	11343027	1964	1964	1964	1964	1
589	20240627	101300	11341063	1964	1964	1964	1964	1
590	20240627	101200	11339099	1964	1964	1964	1964	1
591	20240627	101100	11337135	1964	1964	1964	1964	1
592	20240627	101000	11335171	1964	1964	1964	1964	1
593	20240627	100900	11333207	1964	1964	1964	1964	1
594	20240627	100800	11331243	1964	1964	1964	1964	0
595	20240627	100700	11331243	1964	1964	1964	1964	1
596	20240627	100600	11329279	1964	1964	1964	1964	1
597	20240627	100500	11327315	1964	1963	1964	1963	11
598	20240627	100400	11305721	1964	1964	1964	1964	1
599	20240627	100300	11303757	1964	1964	1964	1964	1
600	20240627	100200	11301793	1964	1964	1964	1964	1
601	20240627	100100	11299829	1964	1964	1964	1964	1
602	20240627	100000	11297865	1964	1964	1964	1964	1
603	20240627	095900	11295901	1964	1964	1964	1964	1
604	20240627	095800	11293937	1964	1964	1964	1964	1
605	20240627	095700	11291973	1964	1964	1964	1964	1
606	20240627	095600	11290009	1964	1964	1964	1964	0
607	20240627	095500	11290009	1964	1964	1964	1964	1
608	20240627	095400	11288045	1964	1964	1964	1964	1
609	20240627	095300	11286081	1964	1964	1964	1964	1
610	20240627	095200	11284117	1964	1964	1964	1964	21
611	20240627	095100	11242873	1964	1964	1964	1964	1
612	20240627	095000	11240909	1964	1964	1964	1964	1
613	20240627	094900	11238945	1964	1964	1964	1964	1
614	20240627	094800	11236981	1964	1964	1964	1964	1
615	20240627	094700	11235017	1964	1964	1964	1964	1
616	20240627	094600	11233053	1964	1964	1964	1964	1
617	20240627	094500	11231089	1964	1964	1964	1964	453
618	20240627	094400	10341397	1965	1965	1965	1965	11
619	20240627	094300	10319782	1965	1965	1965	1965	1
620	20240627	094200	10317817	1965	1965	1965	1965	1
621	20240627	094100	10315852	1965	1965	1965	1965	1
622	20240627	094000	10313887	1965	1965	1965	1965	1
623	20240627	093900	10311922	1965	1964	1965	1964	106
624	20240627	093800	10103737	1965	1965	1965	1965	1
625	20240627	093700	10101772	1964	1965	1965	1964	48
626	20240627	093600	10007499	1965	1965	1965	1965	1
627	20240627	093500	10005534	1965	1965	1965	1965	1
628	20240627	093400	10003569	1965	1965	1965	1965	0
629	20240627	093300	10003569	1965	1965	1965	1965	1
630	20240627	093200	10001604	1965	1965	1965	1965	1
631	20240627	093100	9999639	1965	1965	1965	1965	1
632	20240627	093000	9997674	1965	1965	1965	1965	2
633	20240627	092900	9993744	1965	1965	1965	1965	1
634	20240627	092800	9991779	1965	1965	1965	1965	1
635	20240627	092700	9989814	1965	1965	1965	1965	2
636	20240627	092600	9985884	1964	1964	1964	1964	57
637	20240627	092500	9873936	1964	1964	1964	1964	1
638	20240627	092400	9871972	1964	1965	1965	1964	1062
639	20240627	092300	7785144	1966	1966	1966	1966	0
640	20240627	092200	7785144	1966	1966	1966	1966	1
641	20240627	092100	7783178	1966	1966	1966	1966	226
642	20240627	092000	7338862	1966	1966	1966	1966	2
643	20240627	091900	7334930	1966	1966	1966	1966	1
644	20240627	091800	7332964	1966	1966	1966	1966	1
645	20240627	091700	7330998	1966	1965	1966	1965	112
646	20240627	091600	7110916	1966	1965	1966	1965	623
647	20240627	091500	5886720	1966	1966	1966	1966	1
648	20240627	091400	5884754	1966	1966	1966	1966	2
649	20240627	091300	5880822	1966	1966	1966	1966	1
650	20240627	091200	5878856	1966	1966	1966	1966	0
651	20240627	091100	5878856	1966	1966	1966	1966	1
652	20240627	091000	5876890	1966	1966	1966	1966	2
653	20240627	090900	5872958	1966	1966	1966	1966	1
654	20240627	090800	5870992	1966	1966	1966	1966	1
655	20240627	090700	5869026	1966	1965	1966	1963	1022
656	20240627	090600	3862560	1968	1968	1968	1968	1
657	20240627	090500	3860592	1972	1972	1972	1972	1
658	20240627	090400	3858620	1972	1972	1972	1972	2
659	20240627	090300	3854676	1972	1972	1972	1972	1
660	20240627	090200	3852704	1972	1972	1972	1972	503
661	20240627	090100	2860788	1972	1971	1972	1968	857
662	20240627	090000	1171368	1972	1972	1972	1972	554