KissMeData/023440/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	190800	673132820	1838	1838	1838	1838	2351
3	20240626	190700	673132820	1838	1838	1838	1838	0
4	20240626	190600	673132820	1838	1838	1838	1838	0
5	20240626	190500	673132820	1838	1838	1838	1838	0
6	20240626	190400	673132820	1838	1838	1838	1838	0
7	20240626	190300	673132820	1838	1838	1838	1838	0
8	20240626	190200	673132820	1838	1838	1838	1838	0
9	20240626	190100	673132820	1838	1838	1838	1838	0
10	20240626	190000	673132820	1838	1838	1838	1838	0
11	20240626	185900	673132820	1838	1838	1838	1838	0
12	20240626	185800	673132820	1838	1838	1838	1838	0
13	20240626	185700	673132820	1838	1838	1838	1838	0
14	20240626	185600	673132820	1838	1838	1838	1838	0
15	20240626	185500	673132820	1838	1838	1838	1838	0
16	20240626	185400	673132820	1838	1838	1838	1838	0
17	20240626	185300	673132820	1838	1838	1838	1838	0
18	20240626	185200	673132820	1838	1838	1838	1838	0
19	20240626	185100	673132820	1838	1838	1838	1838	0
20	20240626	185000	673132820	1838	1838	1838	1838	0
21	20240626	184900	673132820	1838	1838	1838	1838	0
22	20240626	184800	673132820	1838	1838	1838	1838	0
23	20240626	184700	673132820	1838	1838	1838	1838	0
24	20240626	184600	673132820	1838	1838	1838	1838	0
25	20240626	184500	673132820	1838	1838	1838	1838	0
26	20240626	184400	673132820	1838	1838	1838	1838	0
27	20240626	184300	673132820	1838	1838	1838	1838	0
28	20240626	184200	673132820	1838	1838	1838	1838	0
29	20240626	184100	673132820	1838	1838	1838	1838	0
30	20240626	184000	673132820	1838	1838	1838	1838	0
31	20240626	183900	673132820	1838	1838	1838	1838	0
32	20240626	183800	673132820	1838	1838	1838	1838	2351
33	20240626	183700	673132820	1838	1838	1838	1838	0
34	20240626	183600	673132820	1838	1838	1838	1838	0
35	20240626	183500	673132820	1838	1838	1838	1838	0
36	20240626	183400	673132820	1838	1838	1838	1838	0
37	20240626	183300	673132820	1838	1838	1838	1838	0
38	20240626	183200	673132820	1838	1838	1838	1838	0
39	20240626	183100	673132820	1838	1838	1838	1838	0
40	20240626	183000	673132820	1838	1838	1838	1838	0
41	20240626	182900	673132820	1838	1838	1838	1838	0
42	20240626	182800	673132820	1838	1838	1838	1838	0
43	20240626	182700	673132820	1838	1838	1838	1838	0
44	20240626	182600	673132820	1838	1838	1838	1838	0
45	20240626	182500	673132820	1838	1838	1838	1838	0
46	20240626	182400	673132820	1838	1838	1838	1838	0
47	20240626	182300	673132820	1838	1838	1838	1838	0
48	20240626	182200	673132820	1838	1838	1838	1838	0
49	20240626	182100	673132820	1838	1838	1838	1838	0
50	20240626	182000	673132820	1838	1838	1838	1838	0
51	20240626	181900	673132820	1838	1838	1838	1838	0
52	20240626	181800	673132820	1838	1838	1838	1838	0
53	20240626	181700	673132820	1838	1838	1838	1838	0
54	20240626	181600	673132820	1838	1838	1838	1838	0
55	20240626	181500	673132820	1838	1838	1838	1838	0
56	20240626	181400	673132820	1838	1838	1838	1838	0
57	20240626	181300	673132820	1838	1838	1838	1838	0
58	20240626	181200	673132820	1838	1838	1838	1838	0
59	20240626	181100	673132820	1838	1838	1838	1838	0
60	20240626	181000	673132820	1838	1838	1838	1838	0
61	20240626	180900	673132820	1838	1838	1838	1838	0
62	20240626	180800	673132820	1838	1838	1838	1838	2351
63	20240626	180700	673132820	1838	1838	1838	1838	0
64	20240626	180600	673132820	1838	1838	1838	1838	0
65	20240626	180500	673132820	1838	1838	1838	1838	0
66	20240626	180400	673132820	1838	1838	1838	1838	0
67	20240626	180300	673132820	1838	1838	1838	1838	0
68	20240626	180200	673132820	1838	1838	1838	1838	0
69	20240626	180100	673132820	1838	1838	1838	1838	0
70	20240626	180000	673132820	1838	1838	1838	1838	0
71	20240626	175900	673132820	1838	1838	1838	1838	0
72	20240626	175800	673132820	1838	1838	1838	1838	0
73	20240626	175700	673132820	1838	1838	1838	1838	0
74	20240626	175600	673132820	1838	1838	1838	1838	0
75	20240626	175500	673132820	1838	1838	1838	1838	0
76	20240626	175400	673132820	1838	1838	1838	1838	0
77	20240626	175300	673132820	1838	1838	1838	1838	0
78	20240626	175200	673132820	1838	1838	1838	1838	0
79	20240626	175100	673132820	1838	1838	1838	1838	0
80	20240626	175000	673132820	1838	1838	1838	1838	0
81	20240626	174900	673132820	1838	1838	1838	1838	0
82	20240626	174800	673132820	1838	1838	1838	1838	0
83	20240626	174700	673132820	1838	1838	1838	1838	0
84	20240626	174600	673132820	1838	1838	1838	1838	0
85	20240626	174500	673132820	1838	1838	1838	1838	0
86	20240626	174400	673132820	1838	1838	1838	1838	0
87	20240626	174300	673132820	1838	1838	1838	1838	0
88	20240626	174200	673132820	1838	1838	1838	1838	0
89	20240626	174100	673132820	1838	1838	1838	1838	0
90	20240626	174000	673132820	1838	1838	1838	1838	0
91	20240626	173900	673132820	1838	1838	1838	1838	0
92	20240626	173800	673132820	1838	1838	1838	1838	2351
93	20240626	173700	673132820	1838	1838	1838	1838	0
94	20240626	173600	673132820	1838	1838	1838	1838	0
95	20240626	173500	673132820	1838	1838	1838	1838	0
96	20240626	173400	673132820	1838	1838	1838	1838	0
97	20240626	173300	673132820	1838	1838	1838	1838	0
98	20240626	173200	673132820	1838	1838	1838	1838	0
99	20240626	173100	673132820	1838	1838	1838	1838	0
100	20240626	173000	673132820	1838	1838	1838	1838	0
101	20240626	172900	673132820	1838	1838	1838	1838	0
102	20240626	172800	673132820	1838	1838	1838	1838	0
103	20240626	172700	673132820	1838	1838	1838	1838	0
104	20240626	172600	673132820	1838	1838	1838	1838	0
105	20240626	172500	673132820	1838	1838	1838	1838	0
106	20240626	172400	673132820	1838	1838	1838	1838	0
107	20240626	172300	673132820	1838	1838	1838	1838	0
108	20240626	172200	673132820	1838	1838	1838	1838	0
109	20240626	172100	673132820	1838	1838	1838	1838	0
110	20240626	172000	673132820	1838	1838	1838	1838	0
111	20240626	171900	673132820	1838	1838	1838	1838	0
112	20240626	171800	673132820	1838	1838	1838	1838	0
113	20240626	171700	673132820	1838	1838	1838	1838	0
114	20240626	171600	673132820	1838	1838	1838	1838	0
115	20240626	171500	673132820	1838	1838	1838	1838	0
116	20240626	171400	673132820	1838	1838	1838	1838	0
117	20240626	171300	673132820	1838	1838	1838	1838	0
118	20240626	171200	673132820	1838	1838	1838	1838	0
119	20240626	171100	673132820	1838	1838	1838	1838	0
120	20240626	171000	673132820	1838	1838	1838	1838	0
121	20240626	170900	673132820	1838	1838	1838	1838	0
122	20240626	170800	673132820	1838	1838	1838	1838	2351
123	20240626	170700	673132820	1838	1838	1838	1838	0
124	20240626	170600	673132820	1838	1838	1838	1838	0
125	20240626	170500	673132820	1838	1838	1838	1838	0
126	20240626	170400	673132820	1838	1838	1838	1838	0
127	20240626	170300	673132820	1838	1838	1838	1838	0
128	20240626	170200	673132820	1838	1838	1838	1838	0
129	20240626	170100	673132820	1838	1838	1838	1838	0
130	20240626	170000	673132820	1838	1838	1838	1838	0
131	20240626	165900	673132820	1838	1838	1838	1838	0
132	20240626	165800	673132820	1838	1838	1838	1838	0
133	20240626	165700	673132820	1838	1838	1838	1838	0
134	20240626	165600	673132820	1838	1838	1838	1838	0
135	20240626	165500	673132820	1838	1838	1838	1838	0
136	20240626	165400	673132820	1838	1838	1838	1838	0
137	20240626	165300	673132820	1838	1838	1838	1838	0
138	20240626	165200	673132820	1838	1838	1838	1838	0
139	20240626	165100	673132820	1838	1838	1838	1838	0
140	20240626	165000	673132820	1838	1838	1838	1838	0
141	20240626	164900	673132820	1838	1838	1838	1838	0
142	20240626	164800	673132820	1838	1838	1838	1838	0
143	20240626	164700	673132820	1838	1838	1838	1838	0
144	20240626	164600	673132820	1838	1838	1838	1838	0
145	20240626	164500	673132820	1838	1838	1838	1838	0
146	20240626	164400	673132820	1838	1838	1838	1838	0
147	20240626	164300	673132820	1838	1838	1838	1838	0
148	20240626	164200	673132820	1838	1838	1838	1838	0
149	20240626	164100	673132820	1838	1838	1838	1838	0
150	20240626	164000	673132820	1838	1838	1838	1838	0
151	20240626	163900	673132820	1838	1838	1838	1838	0
152	20240626	163800	673132820	1838	1838	1838	1838	2351
153	20240626	163700	673132820	1838	1838	1838	1838	0
154	20240626	163600	673132820	1838	1838	1838	1838	0
155	20240626	163500	673132820	1838	1838	1838	1838	0
156	20240626	163400	673132820	1838	1838	1838	1838	0
157	20240626	163300	673132820	1838	1838	1838	1838	0
158	20240626	163200	673132820	1838	1838	1838	1838	0
159	20240626	163100	673132820	1838	1838	1838	1838	0
160	20240626	163000	673132820	1838	1838	1838	1838	0
161	20240626	162900	673132820	1838	1838	1838	1838	0
162	20240626	162800	673132820	1838	1838	1838	1838	0
163	20240626	162700	673132820	1838	1838	1838	1838	0
164	20240626	162600	673132820	1838	1838	1838	1838	0
165	20240626	162500	673132820	1838	1838	1838	1838	0
166	20240626	162400	673132820	1838	1838	1838	1838	0
167	20240626	162300	673132820	1838	1838	1838	1838	0
168	20240626	162200	673132820	1838	1838	1838	1838	0
169	20240626	162100	673132820	1838	1838	1838	1838	0
170	20240626	162000	673132820	1838	1838	1838	1838	0
171	20240626	161900	673132820	1838	1838	1838	1838	0
172	20240626	161800	673132820	1838	1838	1838	1838	0
173	20240626	161700	673132820	1838	1838	1838	1838	0
174	20240626	161600	673132820	1838	1838	1838	1838	0
175	20240626	161500	673132820	1838	1838	1838	1838	0
176	20240626	161400	673132820	1838	1838	1838	1838	0
177	20240626	161300	673132820	1838	1838	1838	1838	0
178	20240626	161200	673132820	1838	1838	1838	1838	0
179	20240626	161100	673132820	1838	1838	1838	1838	0
180	20240626	161000	673132820	1838	1838	1838	1838	0
181	20240626	160900	673132820	1838	1838	1838	1838	0
182	20240626	160800	673132820	1838	1838	1838	1838	2351
183	20240626	160700	673132820	1838	1838	1838	1838	0
184	20240626	160600	673132820	1838	1838	1838	1838	0
185	20240626	160500	673132820	1838	1838	1838	1838	0
186	20240626	160400	673132820	1838	1838	1838	1838	0
187	20240626	160300	673132820	1838	1838	1838	1838	0
188	20240626	160200	673132820	1838	1838	1838	1838	0
189	20240626	160100	673132820	1838	1838	1838	1838	0
190	20240626	160000	673132820	1838	1838	1838	1838	0
191	20240626	155900	673132820	1838	1838	1838	1838	0
192	20240626	155800	673132820	1838	1838	1838	1838	0
193	20240626	155700	673132820	1838	1838	1838	1838	0
194	20240626	155600	673132820	1838	1838	1838	1838	0
195	20240626	155500	673132820	1838	1838	1838	1838	0
196	20240626	155400	673132820	1838	1838	1838	1838	0
197	20240626	155300	673132820	1838	1838	1838	1838	0
198	20240626	155200	673132820	1838	1838	1838	1838	0
199	20240626	155100	673132820	1838	1838	1838	1838	0
200	20240626	155000	673132820	1838	1838	1838	1838	0
201	20240626	154900	673132820	1838	1838	1838	1838	0
202	20240626	154800	673132820	1838	1838	1838	1838	0
203	20240626	154700	673132820	1838	1838	1838	1838	0
204	20240626	154600	673132820	1838	1838	1838	1838	0
205	20240626	154500	673132820	1838	1838	1838	1838	0
206	20240626	154400	673132820	1838	1838	1838	1838	0
207	20240626	154300	673132820	1838	1838	1838	1838	0
208	20240626	154200	673132820	1838	1838	1838	1838	0
209	20240626	154100	673132820	1838	1838	1838	1838	0
210	20240626	154000	673132820	1838	1838	1838	1838	0
211	20240626	153900	673132820	1838	1838	1838	1838	0
212	20240626	153800	673132820	1838	1838	1838	1838	2351
213	20240626	153700	673132820	1838	1838	1838	1838	0
214	20240626	153600	673132820	1838	1838	1838	1838	0
215	20240626	153500	673132820	1838	1838	1838	1838	0
216	20240626	153400	673132820	1838	1838	1838	1838	0
217	20240626	153300	673132820	1838	1838	1838	1838	0
218	20240626	153200	673132820	1838	1838	1838	1838	0
219	20240626	153100	673132820	1838	1838	1838	1838	0
220	20240626	153000	673132820	1838	1838	1838	1838	2351
221	20240626	152900	668811682	1846	1846	1846	1846	0
222	20240626	152800	668811682	1846	1846	1846	1846	0
223	20240626	152700	668811682	1846	1846	1846	1846	0
224	20240626	152600	668811682	1846	1846	1846	1846	0
225	20240626	152500	668811682	1846	1846	1846	1846	0
226	20240626	152400	668811682	1846	1846	1846	1846	0
227	20240626	152300	668811682	1846	1846	1846	1846	0
228	20240626	152200	668811682	1846	1846	1846	1846	0
229	20240626	152100	668811682	1846	1846	1846	1846	0
230	20240626	152000	668811682	1846	1846	1846	1846	0
231	20240626	151900	668811682	1846	1845	1846	1845	2434
232	20240626	151800	664318680	1844	1841	1844	1841	45
233	20240626	151700	664235715	1840	1840	1840	1840	0
234	20240626	151600	664235715	1840	1840	1840	1840	235
235	20240626	151500	663803315	1838	1838	1838	1838	200
236	20240626	151400	663435715	1837	1837	1837	1837	1800
237	20240626	151300	660129115	1837	1837	1837	1837	0
238	20240626	151200	660129115	1837	1838	1838	1837	250
239	20240626	151100	659669855	1837	1837	1837	1837	0
240	20240626	151000	659669855	1837	1837	1837	1837	0
241	20240626	150900	659669855	1837	1837	1837	1837	0
242	20240626	150800	659669855	1837	1837	1837	1837	923
243	20240626	150700	657974304	1837	1839	1839	1837	2990
244	20240626	150600	652481654	1839	1839	1839	1839	2627
245	20240626	150500	647650601	1839	1839	1839	1839	0
246	20240626	150400	647650601	1839	1839	1839	1839	24
247	20240626	150300	647606465	1845	1845	1845	1845	96
248	20240626	150200	647429345	1845	1845	1845	1845	89
249	20240626	150100	647265140	1839	1840	1840	1839	1000
250	20240626	150000	645426040	1844	1844	1844	1844	2000
251	20240626	145900	641738040	1840	1841	1841	1840	1140
252	20240626	145800	639640340	1844	1844	1844	1844	1
253	20240626	145700	639638496	1839	1839	1839	1839	0
254	20240626	145600	639638496	1839	1839	1844	1837	3025
255	20240626	145500	634078208	1840	1840	1840	1840	2000
256	20240626	145400	630398208	1846	1841	1846	1839	696
257	20240626	145300	629117573	1841	1841	1841	1841	500
258	20240626	145200	628197073	1841	1846	1846	1841	500
259	20240626	145100	627276423	1846	1846	1846	1846	0
260	20240626	145000	627276423	1846	1846	1846	1846	0
261	20240626	144900	627276423	1846	1846	1846	1846	0
262	20240626	144800	627276423	1846	1846	1846	1846	155
263	20240626	144700	626990293	1841	1841	1841	1841	0
264	20240626	144600	626990293	1841	1841	1841	1841	0
265	20240626	144500	626990293	1841	1841	1841	1841	5
266	20240626	144400	626981088	1841	1841	1841	1839	2300
267	20240626	144300	622747225	1842	1843	1843	1842	1752
268	20240626	144200	619519039	1842	1842	1842	1842	0
269	20240626	144100	619519039	1842	1842	1842	1842	0
270	20240626	144000	619519039	1842	1842	1842	1842	500
271	20240626	143900	618598039	1841	1842	1842	1841	500
272	20240626	143800	617677422	1846	1846	1846	1846	0
273	20240626	143700	617677422	1846	1841	1846	1841	31
274	20240626	143600	617620251	1841	1841	1841	1841	444
275	20240626	143500	616802847	1846	1846	1846	1846	56
276	20240626	143400	616699471	1850	1850	1850	1850	300
277	20240626	143300	616144471	1850	1850	1850	1850	0
278	20240626	143200	616144471	1850	1850	1850	1850	0
279	20240626	143100	616144471	1850	1850	1850	1850	500
280	20240626	143000	615219471	1850	1846	1850	1846	150
281	20240626	142900	614942387	1846	1846	1846	1846	10
282	20240626	142800	614923927	1840	1845	1845	1840	500
283	20240626	142700	614003867	1845	1845	1845	1845	388
284	20240626	142600	613288007	1844	1844	1844	1844	802
285	20240626	142500	611809119	1844	1844	1844	1844	10
286	20240626	142400	611790679	1840	1840	1840	1840	5721
287	20240626	142300	601264039	1844	1844	1844	1844	0
288	20240626	142200	601264039	1844	1844	1844	1844	24
289	20240626	142100	601219783	1844	1844	1844	1844	0
290	20240626	142000	601219783	1844	1838	1844	1838	981
291	20240626	141900	599412751	1840	1840	1840	1840	4
292	20240626	141800	599405391	1844	1844	1844	1844	10
293	20240626	141700	599386951	1838	1838	1838	1838	86
294	20240626	141600	599228883	1837	1838	1838	1837	109
295	20240626	141500	599028549	1838	1838	1838	1838	700
296	20240626	141400	597741949	1837	1837	1837	1837	0
297	20240626	141300	597741949	1837	1837	1837	1837	16
298	20240626	141200	597712557	1837	1837	1837	1837	0
299	20240626	141100	597712557	1837	1837	1837	1837	512
300	20240626	141000	596772013	1837	1838	1838	1837	501
301	20240626	140900	595851675	1838	1840	1840	1838	500
302	20240626	140800	594932475	1843	1843	1843	1843	0
303	20240626	140700	594932475	1843	1843	1843	1843	171
304	20240626	140600	594617322	1843	1840	1843	1838	13670
305	20240626	140500	569464383	1841	1843	1843	1841	3780
306	20240626	140400	562502783	1843	1843	1843	1843	900
307	20240626	140300	560844083	1843	1843	1843	1843	0
308	20240626	140200	560844083	1843	1843	1843	1843	0
309	20240626	140100	560844083	1843	1843	1843	1843	0
310	20240626	140000	560844083	1843	1843	1843	1843	0
311	20240626	135900	560844083	1843	1844	1844	1843	488
312	20240626	135800	559944599	1844	1844	1844	1844	181
313	20240626	135700	559610835	1844	1844	1844	1844	0
314	20240626	135600	559610835	1844	1844	1844	1844	0
315	20240626	135500	559610835	1844	1844	1844	1844	100
316	20240626	135400	559426435	1843	1843	1843	1843	0
317	20240626	135300	559426435	1843	1843	1843	1843	0
318	20240626	135200	559426435	1843	1843	1843	1843	0
319	20240626	135100	559426435	1843	1843	1843	1843	0
320	20240626	135000	559426435	1843	1843	1843	1843	0
321	20240626	134900	559426435	1843	1843	1843	1843	0
322	20240626	134800	559426435	1843	1843	1843	1843	0
323	20240626	134700	559426435	1843	1843	1843	1843	0
324	20240626	134600	559426435	1843	1843	1843	1843	5164
325	20240626	134500	549909183	1843	1843	1843	1843	52
326	20240626	134400	549813347	1843	1843	1843	1843	100
327	20240626	134300	549629047	1842	1842	1842	1842	275
328	20240626	134200	549122497	1843	1844	1844	1843	199
329	20240626	134100	548755736	1844	1844	1844	1844	100
330	20240626	134000	548571336	1844	1844	1844	1844	200
331	20240626	133900	548202536	1844	1844	1844	1844	341
332	20240626	133800	547573732	1844	1844	1844	1844	500
333	20240626	133700	546651732	1844	1844	1844	1844	2560
334	20240626	133600	541931092	1844	1852	1852	1844	3634
335	20240626	133500	535223274	1854	1854	1854	1854	20
336	20240626	133400	535186194	1854	1854	1854	1854	0
337	20240626	133300	535186194	1854	1854	1854	1854	66
338	20240626	133200	535063830	1856	1856	1856	1856	0
339	20240626	133100	535063830	1856	1856	1856	1856	0
340	20240626	133000	535063830	1856	1856	1856	1856	0
341	20240626	132900	535063830	1856	1856	1856	1856	0
342	20240626	132800	535063830	1856	1848	1856	1847	884
343	20240626	132700	533429682	1850	1850	1850	1850	0
344	20240626	132600	533429682	1850	1850	1850	1850	0
345	20240626	132500	533429682	1850	1850	1850	1850	0
346	20240626	132400	533429682	1850	1850	1850	1850	1500
347	20240626	132300	530654682	1850	1859	1859	1850	786
348	20240626	132200	529200288	1858	1858	1858	1858	18
349	20240626	132100	529166844	1858	1858	1858	1858	0
350	20240626	132000	529166844	1858	1858	1858	1858	302
351	20240626	131900	528605728	1858	1858	1858	1858	110
352	20240626	131800	528401348	1859	1859	1859	1859	0
353	20240626	131700	528401348	1859	1859	1859	1859	0
354	20240626	131600	528401348	1859	1859	1859	1859	0
355	20240626	131500	528401348	1859	1859	1859	1859	100
356	20240626	131400	528215448	1860	1860	1860	1860	0
357	20240626	131300	528215448	1860	1860	1860	1860	0
358	20240626	131200	528215448	1860	1860	1860	1860	0
359	20240626	131100	528215448	1860	1860	1860	1860	0
360	20240626	131000	528215448	1860	1860	1860	1860	1005
361	20240626	130900	526346148	1862	1862	1862	1862	150
362	20240626	130800	526066848	1858	1858	1858	1858	100
363	20240626	130700	525881048	1857	1857	1857	1857	9
364	20240626	130600	525864335	1857	1857	1857	1857	0
365	20240626	130500	525864335	1857	1857	1857	1857	0
366	20240626	130400	525864335	1857	1857	1857	1857	240
367	20240626	130300	525418655	1858	1858	1858	1858	150
368	20240626	130200	525139955	1857	1857	1857	1857	0
369	20240626	130100	525139955	1857	1857	1857	1857	0
370	20240626	130000	525139955	1857	1857	1857	1857	0
371	20240626	125900	525139955	1857	1857	1857	1857	0
372	20240626	125800	525139955	1857	1857	1857	1857	0
373	20240626	125700	525139955	1857	1855	1857	1855	538
374	20240626	125600	524141289	1857	1857	1857	1857	0
375	20240626	125500	524141289	1857	1857	1857	1857	0
376	20240626	125400	524141289	1857	1857	1857	1857	470
377	20240626	125300	523268499	1857	1857	1857	1857	0
378	20240626	125200	523268499	1857	1857	1857	1857	0
379	20240626	125100	523268499	1857	1857	1857	1857	0
380	20240626	125000	523268499	1857	1857	1857	1857	0
381	20240626	124900	523268499	1857	1857	1857	1857	0
382	20240626	124800	523268499	1857	1857	1857	1857	0
383	20240626	124700	523268499	1857	1844	1857	1844	9
384	20240626	124600	523251890	1842	1842	1842	1842	0
385	20240626	124500	523251890	1842	1843	1843	1842	215
386	20240626	124400	522855833	1858	1858	1858	1858	4
387	20240626	124300	522848401	1858	1857	1858	1857	600
388	20240626	124200	521734193	1843	1843	1843	1843	0
389	20240626	124100	521734193	1843	1843	1843	1843	0
390	20240626	124000	521734193	1843	1843	1843	1843	11
391	20240626	123900	521713920	1850	1850	1850	1850	0
392	20240626	123800	521713920	1850	1850	1850	1850	0
393	20240626	123700	521713920	1850	1850	1850	1850	341
394	20240626	123600	521083070	1850	1850	1850	1850	587
395	20240626	123500	519997120	1850	1849	1850	1849	500
396	20240626	123400	519072535	1841	1841	1841	1841	795
397	20240626	123300	517608940	1841	1845	1845	1841	4329
398	20240626	123200	509634483	1845	1846	1859	1845	679
399	20240626	123100	508381215	1846	1846	1846	1846	26
400	20240626	123000	508333219	1846	1846	1846	1846	0
401	20240626	122900	508333219	1846	1846	1846	1846	0
402	20240626	122800	508333219	1846	1846	1846	1846	12
403	20240626	122700	508311067	1847	1847	1847	1847	0
404	20240626	122600	508311067	1847	1847	1847	1847	0
405	20240626	122500	508311067	1847	1847	1847	1847	230
406	20240626	122400	507886257	1848	1848	1848	1848	50
407	20240626	122300	507793857	1848	1862	1862	1848	111
408	20240626	122200	507588715	1850	1850	1850	1850	15
409	20240626	122100	507560965	1850	1850	1850	1850	0
410	20240626	122000	507560965	1850	1851	1851	1850	176
411	20240626	121900	507235297	1863	1863	1863	1863	20
412	20240626	121800	507198037	1863	1863	1863	1863	50
413	20240626	121700	507104887	1863	1863	1863	1863	120
414	20240626	121600	506881327	1848	1850	1850	1848	662
415	20240626	121500	505657750	1864	1864	1864	1864	2
416	20240626	121400	505654022	1865	1865	1865	1865	4
417	20240626	121300	505646562	1865	1865	1865	1865	0
418	20240626	121200	505646562	1865	1865	1865	1865	0
419	20240626	121100	505646562	1865	1865	1865	1865	0
420	20240626	121000	505646562	1865	1864	1865	1864	2603
421	20240626	120900	500792200	1864	1864	1864	1864	69
422	20240626	120800	500663584	1865	1865	1865	1865	0
423	20240626	120700	500663584	1865	1865	1865	1865	0
424	20240626	120600	500663584	1865	1865	1865	1865	215
425	20240626	120500	500262609	1866	1863	1866	1863	1000
426	20240626	120400	498398923	1850	1850	1850	1850	170
427	20240626	120300	498084423	1847	1847	1847	1847	102
428	20240626	120200	497896029	1847	1847	1847	1847	0
429	20240626	120100	497896029	1847	1847	1847	1847	400
430	20240626	120000	497157229	1847	1847	1847	1847	0
431	20240626	115900	497157229	1847	1847	1847	1847	18
432	20240626	115800	497123983	1843	1843	1843	1843	25
433	20240626	115700	497077908	1843	1843	1843	1843	15
434	20240626	115600	497050263	1843	1843	1843	1843	15
435	20240626	115500	497022618	1843	1843	1843	1843	27
436	20240626	115400	496972857	1843	1843	1843	1843	3
437	20240626	115300	496967328	1843	1843	1843	1843	0
438	20240626	115200	496967328	1843	1843	1843	1843	9
439	20240626	115100	496950741	1842	1842	1842	1842	0
440	20240626	115000	496950741	1842	1842	1842	1842	0
441	20240626	114900	496950741	1842	1842	1842	1842	0
442	20240626	114800	496950741	1842	1842	1842	1842	0
443	20240626	114700	496950741	1842	1842	1842	1842	52
444	20240626	114600	496854957	1843	1843	1843	1843	0
445	20240626	114500	496854957	1843	1843	1843	1843	0
446	20240626	114400	496854957	1843	1843	1843	1843	616
447	20240626	114300	495719669	1841	1841	1841	1841	0
448	20240626	114200	495719669	1841	1841	1841	1841	0
449	20240626	114100	495719669	1841	1841	1841	1841	0
450	20240626	114000	495719669	1841	1841	1841	1841	0
451	20240626	113900	495719669	1841	1841	1841	1841	0
452	20240626	113800	495719669	1841	1841	1841	1841	0
453	20240626	113700	495719669	1841	1841	1841	1841	0
454	20240626	113600	495719669	1841	1841	1841	1841	0
455	20240626	113500	495719669	1841	1842	1842	1841	3084
456	20240626	113400	490039441	1842	1842	1842	1842	393
457	20240626	113300	489315535	1842	1846	1846	1842	1672
458	20240626	113200	486230972	1847	1850	1850	1847	2569
459	20240626	113100	481482028	1851	1852	1855	1851	2628
460	20240626	113000	476614245	1852	1852	1852	1852	0
461	20240626	112900	476614245	1852	1852	1852	1852	0
462	20240626	112800	476614245	1852	1852	1852	1852	1115
463	20240626	112700	474549265	1852	1852	1852	1852	0
464	20240626	112600	474549265	1852	1852	1852	1852	1
465	20240626	112500	474547413	1852	1854	1854	1852	1257
466	20240626	112400	472219343	1855	1855	1855	1855	15
467	20240626	112300	472191518	1855	1855	1855	1855	0
468	20240626	112200	472191518	1855	1855	1855	1855	310
469	20240626	112100	471616468	1865	1865	1865	1865	0
470	20240626	112000	471616468	1865	1865	1865	1865	5
471	20240626	111900	471607143	1865	1865	1865	1865	281
472	20240626	111800	471083078	1868	1868	1868	1868	0
473	20240626	111700	471083078	1868	1868	1868	1868	0
474	20240626	111600	471083078	1868	1868	1868	1868	0
475	20240626	111500	471083078	1868	1868	1868	1868	0
476	20240626	111400	471083078	1868	1868	1868	1868	0
477	20240626	111300	471083078	1868	1868	1868	1868	0
478	20240626	111200	471083078	1868	1850	1868	1850	823
479	20240626	111100	469551528	1850	1857	1858	1850	5856
480	20240626	111000	458704676	1858	1859	1859	1858	585
481	20240626	110900	457617377	1860	1860	1860	1860	0
482	20240626	110800	457617377	1860	1860	1860	1860	1000
483	20240626	110700	455757377	1860	1860	1860	1860	0
484	20240626	110600	455757377	1860	1862	1862	1860	3792
485	20240626	110500	448701930	1873	1873	1873	1873	0
486	20240626	110400	448701930	1873	1873	1873	1873	1
487	20240626	110300	448700057	1874	1862	1874	1862	51
488	20240626	110200	448605083	1862	1863	1863	1862	500
489	20240626	110100	447674042	1874	1873	1874	1873	500
490	20240626	110000	446737508	1863	1863	1863	1863	1190
491	20240626	105900	444520538	1863	1863	1863	1863	24
492	20240626	105800	444475826	1863	1864	1864	1863	500
493	20240626	105700	443544216	1874	1874	1874	1874	0
494	20240626	105600	443544216	1874	1874	1874	1874	0
495	20240626	105500	443544216	1874	1874	1874	1874	0
496	20240626	105400	443544216	1874	1874	1874	1874	1
497	20240626	105300	443542342	1874	1874	1874	1874	266
498	20240626	105200	443043858	1875	1875	1875	1875	0
499	20240626	105100	443043858	1875	1875	1875	1875	0
500	20240626	105000	443043858	1875	1861	1875	1861	2595
501	20240626	104900	438187491	1875	1875	1875	1875	5
502	20240626	104800	438178116	1875	1875	1875	1875	0
503	20240626	104700	438178116	1875	1875	1875	1875	0
504	20240626	104600	438178116	1875	1875	1875	1874	147
505	20240626	104500	437902565	1877	1876	1877	1875	1301
506	20240626	104400	435462038	1877	1879	1879	1877	7
507	20240626	104300	435448889	1881	1862	1881	1860	2524
508	20240626	104200	430752001	1885	1885	1885	1885	0
509	20240626	104100	430752001	1885	1885	1885	1885	1
510	20240626	104000	430750116	1862	1868	1891	1862	6857
511	20240626	103900	417869996	1861	1862	1862	1861	510
512	20240626	103800	416920881	1869	1869	1869	1869	0
513	20240626	103700	416920881	1869	1869	1869	1869	1111
514	20240626	103600	414844422	1869	1864	1869	1864	1169
515	20240626	103500	412663287	1861	1861	1864	1861	38
516	20240626	103400	412592476	1860	1860	1860	1860	548
517	20240626	103300	411573196	1863	1863	1863	1863	0
518	20240626	103200	411573196	1863	1863	1863	1863	300
519	20240626	103100	411014296	1864	1864	1864	1864	10
520	20240626	103000	410995656	1866	1858	1866	1858	1708
521	20240626	102900	407819984	1859	1859	1859	1859	9
522	20240626	102800	407803253	1859	1859	1859	1859	5
523	20240626	102700	407793958	1860	1860	1860	1860	436
524	20240626	102600	406982998	1860	1860	1860	1859	302
525	20240626	102500	406421486	1860	1859	1860	1859	149
526	20240626	102400	406144487	1859	1859	1859	1859	198
527	20240626	102300	405776405	1851	1859	1859	1851	20
528	20240626	102200	405739305	1859	1851	1859	1850	405
529	20240626	102100	404989727	1858	1858	1858	1858	600
530	20240626	102000	403874927	1858	1858	1858	1858	200
531	20240626	101900	403503327	1858	1858	1858	1858	100
532	20240626	101800	403317527	1859	1848	1859	1847	640
533	20240626	101700	402134776	1850	1850	1854	1848	770
534	20240626	101600	400710452	1850	1850	1850	1850	202
535	20240626	101500	400336752	1850	1850	1852	1850	1318
536	20240626	101400	397897996	1850	1850	1850	1850	109
537	20240626	101300	397696346	1850	1848	1850	1841	459
538	20240626	101200	396850096	1847	1849	1849	1847	5380
539	20240626	101100	386903319	1849	1854	1854	1849	3664
540	20240626	101000	380123927	1854	1856	1856	1854	6572
541	20240626	100900	367932178	1867	1855	1867	1855	162
542	20240626	100800	367631656	1860	1856	1860	1856	218
543	20240626	100700	367226872	1858	1871	1871	1856	936
544	20240626	100600	365486881	1860	1860	1860	1860	600
545	20240626	100500	364370881	1860	1860	1860	1860	100
546	20240626	100400	364184881	1871	1871	1871	1871	0
547	20240626	100300	364184881	1871	1871	1871	1871	33
548	20240626	100200	364123138	1872	1872	1872	1860	306
549	20240626	100100	363552766	1860	1860	1860	1860	160
550	20240626	100000	363255166	1871	1871	1871	1871	100
551	20240626	095900	363068066	1871	1872	1872	1871	106
552	20240626	095800	362869734	1859	1859	1859	1859	111
553	20240626	095700	362663385	1859	1859	1859	1859	30
554	20240626	095600	362607615	1859	1859	1859	1859	4
555	20240626	095500	362600179	1860	1862	1862	1860	2623
556	20240626	095400	357721369	1860	1860	1860	1860	0
557	20240626	095300	357721369	1860	1870	1870	1860	1508
558	20240626	095200	354909089	1867	1866	1867	1866	358
559	20240626	095100	354240933	1866	1866	1866	1866	646
560	20240626	095000	353035497	1866	1851	1867	1851	1090
561	20240626	094900	351008150	1850	1850	1850	1850	0
562	20240626	094800	351008150	1850	1850	1850	1849	2329
563	20240626	094700	346701058	1850	1849	1850	1849	605
564	20240626	094600	345581816	1849	1851	1851	1849	3581
565	20240626	094500	338956608	1851	1853	1855	1851	2871
566	20240626	094400	333638961	1853	1855	1855	1853	2738
567	20240626	094300	328560882	1855	1869	1869	1853	662
568	20240626	094200	327329580	1869	1865	1869	1855	9637
569	20240626	094100	309394829	1870	1884	1884	1870	51
570	20240626	094000	309298941	1870	1870	1870	1870	670
571	20240626	093900	308046041	1870	1870	1870	1870	551
572	20240626	093800	307015671	1870	1880	1880	1870	15122
573	20240626	093700	278694547	1880	1880	1880	1880	118
574	20240626	093600	278472707	1888	1886	1888	1886	2
575	20240626	093500	278468933	1877	1881	1897	1877	1031
576	20240626	093400	276527910	1880	1881	1881	1880	12000
577	20240626	093300	253966674	1881	1884	1884	1881	3508
578	20240626	093200	247367085	1885	1888	1888	1885	2252
579	20240626	093100	243120398	1899	1900	1900	1888	1221
580	20240626	093000	240802922	1890	1891	1891	1890	4491
581	20240626	092900	232314806	1899	1900	1900	1890	6096
582	20240626	092800	220790519	1900	1900	1900	1900	398
583	20240626	092700	220034319	1900	1900	1900	1900	41
584	20240626	092600	219956419	1890	1900	1900	1890	210
585	20240626	092500	219558969	1900	1899	1900	1890	985
586	20240626	092400	217688433	1900	1894	1900	1894	2322
587	20240626	092300	213277268	1900	1900	1900	1900	817
588	20240626	092200	211724968	1900	1893	1900	1893	380
589	20240626	092100	211004211	1893	1893	1893	1891	474
590	20240626	092000	210106949	1893	1894	1894	1893	21
591	20240626	091900	210067178	1893	1897	1898	1893	1318
592	20240626	091800	207567301	1896	1894	1896	1892	3197
593	20240626	091700	201513736	1894	1884	1894	1884	388
594	20240626	091600	200780689	1881	1888	1888	1881	3803
595	20240626	091500	193613152	1888	1891	1891	1886	3267
596	20240626	091400	187437141	1896	1895	1896	1890	31
597	20240626	091300	187378443	1889	1894	1894	1889	8648
598	20240626	091200	171026691	1894	1896	1907	1894	2661
599	20240626	091100	165983601	1896	1891	1896	1891	321
600	20240626	091000	165375541	1895	1896	1896	1891	2149
601	20240626	090900	161305082	1897	1915	1915	1896	12952
602	20240626	090800	136695254	1915	1917	1918	1909	765
603	20240626	090700	135228832	1910	1916	1917	1909	1778
604	20240626	090600	131828833	1917	1921	1921	1909	693
605	20240626	090500	130502923	1921	1918	1921	1918	803
606	20240626	090400	128961310	1920	1913	1920	1907	908
607	20240626	090300	127222032	1913	1922	1939	1902	8292
608	20240626	090200	111313502	1922	1943	1944	1901	18174
609	20240626	090100	76314955	1944	1911	1950	1911	22023
610	20240626	090000	33813556	1910	1897	1911	1885	17815