KissMeData/073540/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	194800	43152862	1669	1669	1669	1669	437
3	20240620	194700	43152862	1669	1669	1669	1669	0
4	20240620	194600	43152862	1669	1669	1669	1669	0
5	20240620	194500	43152862	1669	1669	1669	1669	0
6	20240620	194400	43152862	1669	1669	1669	1669	0
7	20240620	194300	43152862	1669	1669	1669	1669	0
8	20240620	194200	43152862	1669	1669	1669	1669	0
9	20240620	194100	43152862	1669	1669	1669	1669	0
10	20240620	194000	43152862	1669	1669	1669	1669	0
11	20240620	193900	43152862	1669	1669	1669	1669	0
12	20240620	193800	43152862	1669	1669	1669	1669	0
13	20240620	193700	43152862	1669	1669	1669	1669	0
14	20240620	193600	43152862	1669	1669	1669	1669	0
15	20240620	193500	43152862	1669	1669	1669	1669	0
16	20240620	193400	43152862	1669	1669	1669	1669	0
17	20240620	193300	43152862	1669	1669	1669	1669	0
18	20240620	193200	43152862	1669	1669	1669	1669	0
19	20240620	193100	43152862	1669	1669	1669	1669	0
20	20240620	193000	43152862	1669	1669	1669	1669	0
21	20240620	192900	43152862	1669	1669	1669	1669	0
22	20240620	192800	43152862	1669	1669	1669	1669	0
23	20240620	192700	43152862	1669	1669	1669	1669	0
24	20240620	192600	43152862	1669	1669	1669	1669	0
25	20240620	192500	43152862	1669	1669	1669	1669	0
26	20240620	192400	43152862	1669	1669	1669	1669	0
27	20240620	192300	43152862	1669	1669	1669	1669	0
28	20240620	192200	43152862	1669	1669	1669	1669	0
29	20240620	192100	43152862	1669	1669	1669	1669	0
30	20240620	192000	43152862	1669	1669	1669	1669	0
31	20240620	191900	43152862	1669	1669	1669	1669	0
32	20240620	191800	43152862	1669	1669	1669	1669	437
33	20240620	191700	43152862	1669	1669	1669	1669	0
34	20240620	191600	43152862	1669	1669	1669	1669	0
35	20240620	191500	43152862	1669	1669	1669	1669	0
36	20240620	191400	43152862	1669	1669	1669	1669	0
37	20240620	191300	43152862	1669	1669	1669	1669	0
38	20240620	191200	43152862	1669	1669	1669	1669	0
39	20240620	191100	43152862	1669	1669	1669	1669	0
40	20240620	191000	43152862	1669	1669	1669	1669	0
41	20240620	190900	43152862	1669	1669	1669	1669	0
42	20240620	190800	43152862	1669	1669	1669	1669	0
43	20240620	190700	43152862	1669	1669	1669	1669	0
44	20240620	190600	43152862	1669	1669	1669	1669	0
45	20240620	190500	43152862	1669	1669	1669	1669	0
46	20240620	190400	43152862	1669	1669	1669	1669	0
47	20240620	190300	43152862	1669	1669	1669	1669	0
48	20240620	190200	43152862	1669	1669	1669	1669	0
49	20240620	190100	43152862	1669	1669	1669	1669	0
50	20240620	190000	43152862	1669	1669	1669	1669	0
51	20240620	185900	43152862	1669	1669	1669	1669	0
52	20240620	185800	43152862	1669	1669	1669	1669	0
53	20240620	185700	43152862	1669	1669	1669	1669	0
54	20240620	185600	43152862	1669	1669	1669	1669	0
55	20240620	185500	43152862	1669	1669	1669	1669	0
56	20240620	185400	43152862	1669	1669	1669	1669	0
57	20240620	185300	43152862	1669	1669	1669	1669	0
58	20240620	185200	43152862	1669	1669	1669	1669	0
59	20240620	185100	43152862	1669	1669	1669	1669	0
60	20240620	185000	43152862	1669	1669	1669	1669	0
61	20240620	184900	43152862	1669	1669	1669	1669	0
62	20240620	184800	43152862	1669	1669	1669	1669	437
63	20240620	184700	43152862	1669	1669	1669	1669	0
64	20240620	184600	43152862	1669	1669	1669	1669	0
65	20240620	184500	43152862	1669	1669	1669	1669	0
66	20240620	184400	43152862	1669	1669	1669	1669	0
67	20240620	184300	43152862	1669	1669	1669	1669	0
68	20240620	184200	43152862	1669	1669	1669	1669	0
69	20240620	184100	43152862	1669	1669	1669	1669	0
70	20240620	184000	43152862	1669	1669	1669	1669	0
71	20240620	183900	43152862	1669	1669	1669	1669	0
72	20240620	183800	43152862	1669	1669	1669	1669	0
73	20240620	183700	43152862	1669	1669	1669	1669	0
74	20240620	183600	43152862	1669	1669	1669	1669	0
75	20240620	183500	43152862	1669	1669	1669	1669	0
76	20240620	183400	43152862	1669	1669	1669	1669	0
77	20240620	183300	43152862	1669	1669	1669	1669	0
78	20240620	183200	43152862	1669	1669	1669	1669	0
79	20240620	183100	43152862	1669	1669	1669	1669	0
80	20240620	183000	43152862	1669	1669	1669	1669	0
81	20240620	182900	43152862	1669	1669	1669	1669	0
82	20240620	182800	43152862	1669	1669	1669	1669	0
83	20240620	182700	43152862	1669	1669	1669	1669	0
84	20240620	182600	43152862	1669	1669	1669	1669	0
85	20240620	182500	43152862	1669	1669	1669	1669	0
86	20240620	182400	43152862	1669	1669	1669	1669	0
87	20240620	182300	43152862	1669	1669	1669	1669	0
88	20240620	182200	43152862	1669	1669	1669	1669	0
89	20240620	182100	43152862	1669	1669	1669	1669	0
90	20240620	182000	43152862	1669	1669	1669	1669	0
91	20240620	181900	43152862	1669	1669	1669	1669	0
92	20240620	181800	43152862	1669	1669	1669	1669	437
93	20240620	181700	43152862	1669	1669	1669	1669	0
94	20240620	181600	43152862	1669	1669	1669	1669	0
95	20240620	181500	43152862	1669	1669	1669	1669	0
96	20240620	181400	43152862	1669	1669	1669	1669	0
97	20240620	181300	43152862	1669	1669	1669	1669	0
98	20240620	181200	43152862	1669	1669	1669	1669	0
99	20240620	181100	43152862	1669	1669	1669	1669	0
100	20240620	181000	43152862	1669	1669	1669	1669	0
101	20240620	180900	43152862	1669	1669	1669	1669	0
102	20240620	180800	43152862	1669	1669	1669	1669	0
103	20240620	180700	43152862	1669	1669	1669	1669	0
104	20240620	180600	43152862	1669	1669	1669	1669	0
105	20240620	180500	43152862	1669	1669	1669	1669	0
106	20240620	180400	43152862	1669	1669	1669	1669	0
107	20240620	180300	43152862	1669	1669	1669	1669	0
108	20240620	180200	43152862	1669	1669	1669	1669	0
109	20240620	180100	43152862	1669	1669	1669	1669	0
110	20240620	180000	43152862	1669	1669	1669	1669	0
111	20240620	175900	43152862	1669	1669	1669	1669	0
112	20240620	175800	43152862	1669	1669	1669	1669	0
113	20240620	175700	43152862	1669	1669	1669	1669	0
114	20240620	175600	43152862	1669	1669	1669	1669	0
115	20240620	175500	43152862	1669	1669	1669	1669	0
116	20240620	175400	43152862	1669	1669	1669	1669	0
117	20240620	175300	43152862	1669	1669	1669	1669	0
118	20240620	175200	43152862	1669	1669	1669	1669	0
119	20240620	175100	43152862	1669	1669	1669	1669	0
120	20240620	175000	43152862	1669	1669	1669	1669	0
121	20240620	174900	43152862	1669	1669	1669	1669	0
122	20240620	174800	43152862	1669	1669	1669	1669	437
123	20240620	174700	43152862	1669	1669	1669	1669	0
124	20240620	174600	43152862	1669	1669	1669	1669	0
125	20240620	174500	43152862	1669	1669	1669	1669	0
126	20240620	174400	43152862	1669	1669	1669	1669	0
127	20240620	174300	43152862	1669	1669	1669	1669	0
128	20240620	174200	43152862	1669	1669	1669	1669	0
129	20240620	174100	43152862	1669	1669	1669	1669	0
130	20240620	174000	43152862	1669	1669	1669	1669	0
131	20240620	173900	43152862	1669	1669	1669	1669	0
132	20240620	173800	43152862	1669	1669	1669	1669	0
133	20240620	173700	43152862	1669	1669	1669	1669	0
134	20240620	173600	43152862	1669	1669	1669	1669	0
135	20240620	173500	43152862	1669	1669	1669	1669	0
136	20240620	173400	43152862	1669	1669	1669	1669	0
137	20240620	173300	43152862	1669	1669	1669	1669	0
138	20240620	173200	43152862	1669	1669	1669	1669	0
139	20240620	173100	43152862	1669	1669	1669	1669	0
140	20240620	173000	43152862	1669	1669	1669	1669	0
141	20240620	172900	43152862	1669	1669	1669	1669	0
142	20240620	172800	43152862	1669	1669	1669	1669	0
143	20240620	172700	43152862	1669	1669	1669	1669	0
144	20240620	172600	43152862	1669	1669	1669	1669	0
145	20240620	172500	43152862	1669	1669	1669	1669	0
146	20240620	172400	43152862	1669	1669	1669	1669	0
147	20240620	172300	43152862	1669	1669	1669	1669	0
148	20240620	172200	43152862	1669	1669	1669	1669	0
149	20240620	172100	43152862	1669	1669	1669	1669	0
150	20240620	172000	43152862	1669	1669	1669	1669	0
151	20240620	171900	43152862	1669	1669	1669	1669	0
152	20240620	171800	43152862	1669	1669	1669	1669	437
153	20240620	171700	43152862	1669	1669	1669	1669	0
154	20240620	171600	43152862	1669	1669	1669	1669	0
155	20240620	171500	43152862	1669	1669	1669	1669	0
156	20240620	171400	43152862	1669	1669	1669	1669	0
157	20240620	171300	43152862	1669	1669	1669	1669	0
158	20240620	171200	43152862	1669	1669	1669	1669	0
159	20240620	171100	43152862	1669	1669	1669	1669	0
160	20240620	171000	43152862	1669	1669	1669	1669	0
161	20240620	170900	43152862	1669	1669	1669	1669	0
162	20240620	170800	43152862	1669	1669	1669	1669	0
163	20240620	170700	43152862	1669	1669	1669	1669	0
164	20240620	170600	43152862	1669	1669	1669	1669	0
165	20240620	170500	43152862	1669	1669	1669	1669	0
166	20240620	170400	43152862	1669	1669	1669	1669	0
167	20240620	170300	43152862	1669	1669	1669	1669	0
168	20240620	170200	43152862	1669	1669	1669	1669	0
169	20240620	170100	43152862	1669	1669	1669	1669	0
170	20240620	170000	43152862	1669	1669	1669	1669	0
171	20240620	165900	43152862	1669	1669	1669	1669	0
172	20240620	165800	43152862	1669	1669	1669	1669	0
173	20240620	165700	43152862	1669	1669	1669	1669	0
174	20240620	165600	43152862	1669	1669	1669	1669	0
175	20240620	165500	43152862	1669	1669	1669	1669	0
176	20240620	165400	43152862	1669	1669	1669	1669	0
177	20240620	165300	43152862	1669	1669	1669	1669	0
178	20240620	165200	43152862	1669	1669	1669	1669	0
179	20240620	165100	43152862	1669	1669	1669	1669	0
180	20240620	165000	43152862	1669	1669	1669	1669	0
181	20240620	164900	43152862	1669	1669	1669	1669	0
182	20240620	164800	43152862	1669	1669	1669	1669	437
183	20240620	164700	43152862	1669	1669	1669	1669	0
184	20240620	164600	43152862	1669	1669	1669	1669	0
185	20240620	164500	43152862	1669	1669	1669	1669	0
186	20240620	164400	43152862	1669	1669	1669	1669	0
187	20240620	164300	43152862	1669	1669	1669	1669	0
188	20240620	164200	43152862	1669	1669	1669	1669	0
189	20240620	164100	43152862	1669	1669	1669	1669	0
190	20240620	164000	43152862	1669	1669	1669	1669	0
191	20240620	163900	43152862	1669	1669	1669	1669	0
192	20240620	163800	43152862	1669	1669	1669	1669	0
193	20240620	163700	43152862	1669	1669	1669	1669	0
194	20240620	163600	43152862	1669	1669	1669	1669	0
195	20240620	163500	43152862	1669	1669	1669	1669	0
196	20240620	163400	43152862	1669	1669	1669	1669	0
197	20240620	163300	43152862	1669	1669	1669	1669	0
198	20240620	163200	43152862	1669	1669	1669	1669	0
199	20240620	163100	43152862	1669	1669	1669	1669	0
200	20240620	163000	43152862	1669	1669	1669	1669	0
201	20240620	162900	43152862	1669	1669	1669	1669	0
202	20240620	162800	43152862	1669	1669	1669	1669	0
203	20240620	162700	43152862	1669	1669	1669	1669	0
204	20240620	162600	43152862	1669	1669	1669	1669	0
205	20240620	162500	43152862	1669	1669	1669	1669	0
206	20240620	162400	43152862	1669	1669	1669	1669	0
207	20240620	162300	43152862	1669	1669	1669	1669	0
208	20240620	162200	43152862	1669	1669	1669	1669	0
209	20240620	162100	43152862	1669	1669	1669	1669	0
210	20240620	162000	43152862	1669	1669	1669	1669	0
211	20240620	161900	43152862	1669	1669	1669	1669	0
212	20240620	161800	43152862	1669	1669	1669	1669	437
213	20240620	161700	43152862	1669	1669	1669	1669	0
214	20240620	161600	43152862	1669	1669	1669	1669	0
215	20240620	161500	43152862	1669	1669	1669	1669	0
216	20240620	161400	43152862	1669	1669	1669	1669	0
217	20240620	161300	43152862	1669	1669	1669	1669	0
218	20240620	161200	43152862	1669	1669	1669	1669	0
219	20240620	161100	43152862	1669	1669	1669	1669	0
220	20240620	161000	43152862	1669	1669	1669	1669	0
221	20240620	160900	43152862	1669	1669	1669	1669	0
222	20240620	160800	43152862	1669	1669	1669	1669	0
223	20240620	160700	43152862	1669	1669	1669	1669	0
224	20240620	160600	43152862	1669	1669	1669	1669	0
225	20240620	160500	43152862	1669	1669	1669	1669	0
226	20240620	160400	43152862	1669	1669	1669	1669	0
227	20240620	160300	43152862	1669	1669	1669	1669	0
228	20240620	160200	43152862	1669	1669	1669	1669	0
229	20240620	160100	43152862	1669	1669	1669	1669	0
230	20240620	160000	43152862	1669	1669	1669	1669	0
231	20240620	155900	43152862	1669	1669	1669	1669	0
232	20240620	155800	43152862	1669	1669	1669	1669	0
233	20240620	155700	43152862	1669	1669	1669	1669	0
234	20240620	155600	43152862	1669	1669	1669	1669	0
235	20240620	155500	43152862	1669	1669	1669	1669	0
236	20240620	155400	43152862	1669	1669	1669	1669	0
237	20240620	155300	43152862	1669	1669	1669	1669	0
238	20240620	155200	43152862	1669	1669	1669	1669	0
239	20240620	155100	43152862	1669	1669	1669	1669	0
240	20240620	155000	43152862	1669	1669	1669	1669	0
241	20240620	154900	43152862	1669	1669	1669	1669	0
242	20240620	154800	43152862	1669	1669	1669	1669	437
243	20240620	154700	43152862	1669	1669	1669	1669	0
244	20240620	154600	43152862	1669	1669	1669	1669	0
245	20240620	154500	43152862	1669	1669	1669	1669	0
246	20240620	154400	43152862	1669	1669	1669	1669	0
247	20240620	154300	43152862	1669	1669	1669	1669	0
248	20240620	154200	43152862	1669	1669	1669	1669	0
249	20240620	154100	43152862	1669	1669	1669	1669	0
250	20240620	154000	43152862	1669	1669	1669	1669	0
251	20240620	153900	43152862	1669	1669	1669	1669	0
252	20240620	153800	43152862	1669	1669	1669	1669	0
253	20240620	153700	43152862	1669	1669	1669	1669	0
254	20240620	153600	43152862	1669	1669	1669	1669	0
255	20240620	153500	43152862	1669	1669	1669	1669	0
256	20240620	153400	43152862	1669	1669	1669	1669	0
257	20240620	153300	43152862	1669	1669	1669	1669	0
258	20240620	153200	43152862	1669	1669	1669	1669	0
259	20240620	153100	43152862	1669	1669	1669	1669	0
260	20240620	153000	43152862	1669	1669	1669	1669	437
261	20240620	152900	42423509	1650	1650	1650	1650	0
262	20240620	152800	42423509	1650	1650	1650	1650	0
263	20240620	152700	42423509	1650	1650	1650	1650	0
264	20240620	152600	42423509	1650	1650	1650	1650	0
265	20240620	152500	42423509	1650	1650	1650	1650	0
266	20240620	152400	42423509	1650	1650	1650	1650	0
267	20240620	152300	42423509	1650	1650	1650	1650	0
268	20240620	152200	42423509	1650	1650	1650	1650	0
269	20240620	152100	42423509	1650	1650	1650	1650	0
270	20240620	152000	42423509	1650	1650	1650	1650	0
271	20240620	151900	42423509	1650	1650	1650	1650	0
272	20240620	151800	42423509	1650	1650	1650	1650	641
273	20240620	151700	41365859	1650	1651	1651	1650	270
274	20240620	151600	40920349	1650	1650	1650	1650	0
275	20240620	151500	40920349	1650	1650	1650	1650	0
276	20240620	151400	40920349	1650	1650	1650	1650	0
277	20240620	151300	40920349	1650	1650	1650	1650	0
278	20240620	151200	40920349	1650	1652	1652	1650	142
279	20240620	151100	40686013	1652	1652	1652	1652	157
280	20240620	151000	40426649	1651	1651	1651	1651	0
281	20240620	150900	40426649	1651	1651	1651	1651	0
282	20240620	150800	40426649	1651	1651	1651	1651	0
283	20240620	150700	40426649	1651	1651	1651	1651	0
284	20240620	150600	40426649	1651	1651	1651	1651	0
285	20240620	150500	40426649	1651	1651	1651	1651	0
286	20240620	150400	40426649	1651	1651	1651	1651	0
287	20240620	150300	40426649	1651	1651	1651	1651	0
288	20240620	150200	40426649	1651	1651	1651	1651	0
289	20240620	150100	40426649	1651	1651	1651	1651	0
290	20240620	150000	40426649	1651	1651	1651	1651	0
291	20240620	145900	40426649	1651	1651	1651	1651	0
292	20240620	145800	40426649	1651	1651	1651	1651	0
293	20240620	145700	40426649	1651	1651	1651	1651	0
294	20240620	145600	40426649	1651	1651	1651	1651	0
295	20240620	145500	40426649	1651	1651	1651	1651	0
296	20240620	145400	40426649	1651	1651	1651	1651	21
297	20240620	145300	40391978	1651	1651	1651	1651	0
298	20240620	145200	40391978	1651	1651	1651	1651	0
299	20240620	145100	40391978	1651	1649	1651	1649	791
300	20240620	145000	39086488	1650	1650	1650	1650	0
301	20240620	144900	39086488	1650	1650	1650	1647	5522
302	20240620	144800	29976340	1650	1650	1650	1650	0
303	20240620	144700	29976340	1650	1650	1650	1650	0
304	20240620	144600	29976340	1650	1650	1650	1650	0
305	20240620	144500	29976340	1650	1650	1650	1650	0
306	20240620	144400	29976340	1650	1650	1650	1650	455
307	20240620	144300	29225590	1650	1650	1650	1650	0
308	20240620	144200	29225590	1650	1650	1650	1650	0
309	20240620	144100	29225590	1650	1650	1650	1650	0
310	20240620	144000	29225590	1650	1650	1650	1650	84
311	20240620	143900	29086990	1650	1650	1650	1650	0
312	20240620	143800	29086990	1650	1650	1650	1650	0
313	20240620	143700	29086990	1650	1650	1650	1650	0
314	20240620	143600	29086990	1650	1650	1650	1650	0
315	20240620	143500	29086990	1650	1650	1650	1650	133
316	20240620	143400	28867540	1650	1650	1650	1650	0
317	20240620	143300	28867540	1650	1650	1650	1650	163
318	20240620	143200	28598590	1651	1651	1651	1651	0
319	20240620	143100	28598590	1651	1651	1651	1651	0
320	20240620	143000	28598590	1651	1651	1651	1651	0
321	20240620	142900	28598590	1651	1651	1651	1651	0
322	20240620	142800	28598590	1651	1651	1651	1651	0
323	20240620	142700	28598590	1651	1651	1651	1651	0
324	20240620	142600	28598590	1651	1651	1651	1651	0
325	20240620	142500	28598590	1651	1651	1651	1651	0
326	20240620	142400	28598590	1651	1651	1651	1651	0
327	20240620	142300	28598590	1651	1651	1651	1651	1
328	20240620	142200	28596939	1650	1650	1650	1650	0
329	20240620	142100	28596939	1650	1650	1650	1650	0
330	20240620	142000	28596939	1650	1650	1650	1650	84
331	20240620	141900	28458339	1652	1652	1652	1652	0
332	20240620	141800	28458339	1652	1652	1652	1652	2
333	20240620	141700	28455035	1651	1651	1651	1651	569
334	20240620	141600	27515616	1652	1652	1652	1652	0
335	20240620	141500	27515616	1652	1652	1652	1652	68
336	20240620	141400	27403280	1652	1652	1652	1652	0
337	20240620	141300	27403280	1652	1652	1652	1652	0
338	20240620	141200	27403280	1652	1652	1652	1652	0
339	20240620	141100	27403280	1652	1652	1652	1652	0
340	20240620	141000	27403280	1652	1652	1652	1652	0
341	20240620	140900	27403280	1652	1652	1652	1652	0
342	20240620	140800	27403280	1652	1652	1652	1652	0
343	20240620	140700	27403280	1652	1652	1652	1652	0
344	20240620	140600	27403280	1652	1652	1652	1652	0
345	20240620	140500	27403280	1652	1652	1652	1652	0
346	20240620	140400	27403280	1652	1652	1652	1652	0
347	20240620	140300	27403280	1652	1652	1652	1652	0
348	20240620	140200	27403280	1652	1652	1652	1652	0
349	20240620	140100	27403280	1652	1652	1652	1652	0
350	20240620	140000	27403280	1652	1651	1652	1651	116
351	20240620	135900	27211732	1652	1652	1652	1652	0
352	20240620	135800	27211732	1652	1652	1652	1652	0
353	20240620	135700	27211732	1652	1652	1652	1652	0
354	20240620	135600	27211732	1652	1652	1652	1652	0
355	20240620	135500	27211732	1652	1652	1652	1652	101
356	20240620	135400	27044880	1650	1650	1650	1650	0
357	20240620	135300	27044880	1650	1650	1650	1650	0
358	20240620	135200	27044880	1650	1650	1650	1650	0
359	20240620	135100	27044880	1650	1650	1650	1650	0
360	20240620	135000	27044880	1650	1650	1650	1650	0
361	20240620	134900	27044880	1650	1650	1650	1650	0
362	20240620	134800	27044880	1650	1650	1650	1650	0
363	20240620	134700	27044880	1650	1650	1650	1650	0
364	20240620	134600	27044880	1650	1650	1650	1650	0
365	20240620	134500	27044880	1650	1650	1650	1650	0
366	20240620	134400	27044880	1650	1650	1650	1650	0
367	20240620	134300	27044880	1650	1650	1650	1650	0
368	20240620	134200	27044880	1650	1650	1650	1650	0
369	20240620	134100	27044880	1650	1650	1650	1650	0
370	20240620	134000	27044880	1650	1650	1650	1650	84
371	20240620	133900	26906280	1650	1650	1650	1650	0
372	20240620	133800	26906280	1650	1650	1650	1650	0
373	20240620	133700	26906280	1650	1650	1650	1650	0
374	20240620	133600	26906280	1650	1650	1650	1650	0
375	20240620	133500	26906280	1650	1650	1650	1650	133
376	20240620	133400	26686830	1650	1650	1650	1650	0
377	20240620	133300	26686830	1650	1650	1650	1650	0
378	20240620	133200	26686830	1650	1650	1650	1650	0
379	20240620	133100	26686830	1650	1650	1650	1650	0
380	20240620	133000	26686830	1650	1650	1650	1650	0
381	20240620	132900	26686830	1650	1652	1652	1650	999
382	20240620	132800	25038458	1652	1652	1652	1652	0
383	20240620	132700	25038458	1652	1652	1652	1652	0
384	20240620	132600	25038458	1652	1652	1652	1652	0
385	20240620	132500	25038458	1652	1652	1652	1652	89
386	20240620	132400	24891430	1650	1650	1650	1650	0
387	20240620	132300	24891430	1650	1650	1650	1650	0
388	20240620	132200	24891430	1650	1650	1650	1650	30
389	20240620	132100	24841930	1650	1650	1650	1650	0
390	20240620	132000	24841930	1650	1650	1650	1650	84
391	20240620	131900	24703330	1650	1650	1650	1650	0
392	20240620	131800	24703330	1650	1650	1650	1650	0
393	20240620	131700	24703330	1650	1650	1650	1650	0
394	20240620	131600	24703330	1650	1650	1650	1650	0
395	20240620	131500	24703330	1650	1650	1650	1650	133
396	20240620	131400	24483880	1651	1651	1651	1651	0
397	20240620	131300	24483880	1651	1651	1651	1651	0
398	20240620	131200	24483880	1651	1651	1651	1651	0
399	20240620	131100	24483880	1651	1651	1651	1651	0
400	20240620	131000	24483880	1651	1651	1651	1651	0
401	20240620	130900	24483880	1651	1651	1651	1651	0
402	20240620	130800	24483880	1651	1651	1651	1651	0
403	20240620	130700	24483880	1651	1651	1651	1651	0
404	20240620	130600	24483880	1651	1651	1651	1651	0
405	20240620	130500	24483880	1651	1651	1651	1651	0
406	20240620	130400	24483880	1651	1651	1651	1651	0
407	20240620	130300	24483880	1651	1651	1651	1651	0
408	20240620	130200	24483880	1651	1651	1651	1651	0
409	20240620	130100	24483880	1651	1651	1651	1651	0
410	20240620	130000	24483880	1651	1652	1652	1651	7
411	20240620	125900	24472321	1657	1657	1657	1657	0
412	20240620	125800	24472321	1657	1657	1657	1657	1
413	20240620	125700	24470664	1650	1650	1650	1650	0
414	20240620	125600	24470664	1650	1650	1650	1650	0
415	20240620	125500	24470664	1650	1650	1650	1650	133
416	20240620	125400	24251214	1650	1650	1650	1650	0
417	20240620	125300	24251214	1650	1650	1650	1650	0
418	20240620	125200	24251214	1650	1650	1650	1650	0
419	20240620	125100	24251214	1650	1650	1650	1650	0
420	20240620	125000	24251214	1650	1650	1650	1650	849
421	20240620	124900	22850364	1651	1651	1651	1651	0
422	20240620	124800	22850364	1651	1651	1651	1651	0
423	20240620	124700	22850364	1651	1651	1651	1651	53
424	20240620	124600	22762861	1651	1651	1651	1651	0
425	20240620	124500	22762861	1651	1651	1651	1651	0
426	20240620	124400	22762861	1651	1651	1651	1651	0
427	20240620	124300	22762861	1651	1651	1651	1651	0
428	20240620	124200	22762861	1651	1651	1651	1651	0
429	20240620	124100	22762861	1651	1651	1651	1651	0
430	20240620	124000	22762861	1651	1650	1651	1650	131
431	20240620	123900	22546664	1651	1651	1651	1651	0
432	20240620	123800	22546664	1651	1651	1651	1651	0
433	20240620	123700	22546664	1651	1651	1651	1651	0
434	20240620	123600	22546664	1651	1651	1651	1651	0
435	20240620	123500	22546664	1651	1651	1651	1651	86
436	20240620	123400	22404678	1651	1651	1651	1651	0
437	20240620	123300	22404678	1651	1651	1651	1651	0
438	20240620	123200	22404678	1651	1651	1651	1651	0
439	20240620	123100	22404678	1651	1651	1651	1651	0
440	20240620	123000	22404678	1651	1651	1651	1651	0
441	20240620	122900	22404678	1651	1651	1651	1651	0
442	20240620	122800	22404678	1651	1651	1651	1651	0
443	20240620	122700	22404678	1651	1651	1651	1651	0
444	20240620	122600	22404678	1651	1651	1651	1651	0
445	20240620	122500	22404678	1651	1651	1651	1651	0
446	20240620	122400	22404678	1651	1651	1651	1651	0
447	20240620	122300	22404678	1651	1651	1651	1651	0
448	20240620	122200	22404678	1651	1651	1651	1651	0
449	20240620	122100	22404678	1651	1651	1651	1651	0
450	20240620	122000	22404678	1651	1651	1651	1651	84
451	20240620	121900	22265994	1658	1658	1658	1658	0
452	20240620	121800	22265994	1658	1658	1658	1658	0
453	20240620	121700	22265994	1658	1658	1658	1658	0
454	20240620	121600	22265994	1658	1658	1658	1658	5
455	20240620	121500	22257704	1651	1651	1651	1651	133
456	20240620	121400	22038121	1656	1656	1656	1656	0
457	20240620	121300	22038121	1656	1656	1656	1656	0
458	20240620	121200	22038121	1656	1656	1656	1656	0
459	20240620	121100	22038121	1656	1656	1656	1656	0
460	20240620	121000	22038121	1656	1656	1656	1656	2
461	20240620	120900	22034809	1656	1652	1656	1652	4000
462	20240620	120800	15411218	1652	1652	1652	1652	0
463	20240620	120700	15411218	1652	1652	1652	1652	0
464	20240620	120600	15411218	1652	1652	1652	1652	14
465	20240620	120500	15388090	1650	1650	1650	1650	0
466	20240620	120400	15388090	1650	1650	1650	1650	0
467	20240620	120300	15388090	1650	1650	1650	1650	0
468	20240620	120200	15388090	1650	1650	1650	1650	0
469	20240620	120100	15388090	1650	1650	1650	1650	0
470	20240620	120000	15388090	1650	1650	1650	1650	84
471	20240620	115900	15249490	1650	1650	1650	1650	36
472	20240620	115800	15190090	1650	1650	1650	1650	727
473	20240620	115700	13990540	1650	1650	1650	1650	0
474	20240620	115600	13990540	1650	1650	1650	1650	0
475	20240620	115500	13990540	1650	1650	1650	1650	133
476	20240620	115400	13771090	1653	1653	1653	1653	1573
477	20240620	115300	11170921	1655	1655	1655	1655	0
478	20240620	115200	11170921	1655	1655	1655	1655	0
479	20240620	115100	11170921	1655	1655	1655	1655	0
480	20240620	115000	11170921	1655	1655	1655	1655	0
481	20240620	114900	11170921	1655	1655	1655	1655	0
482	20240620	114800	11170921	1655	1655	1655	1655	0
483	20240620	114700	11170921	1655	1655	1655	1655	0
484	20240620	114600	11170921	1655	1655	1655	1655	0
485	20240620	114500	11170921	1655	1655	1655	1655	0
486	20240620	114400	11170921	1655	1655	1655	1655	0
487	20240620	114300	11170921	1655	1655	1655	1655	0
488	20240620	114200	11170921	1655	1655	1655	1655	0
489	20240620	114100	11170921	1655	1655	1655	1655	0
490	20240620	114000	11170921	1655	1656	1656	1655	91
491	20240620	113900	11020251	1656	1656	1656	1656	0
492	20240620	113800	11020251	1656	1656	1656	1656	18
493	20240620	113700	10990443	1656	1656	1656	1656	0
494	20240620	113600	10990443	1656	1656	1656	1656	0
495	20240620	113500	10990443	1656	1656	1656	1656	135
496	20240620	113400	10766883	1655	1655	1655	1655	0
497	20240620	113300	10766883	1655	1655	1655	1655	0
498	20240620	113200	10766883	1655	1655	1655	1655	0
499	20240620	113100	10766883	1655	1655	1655	1655	0
500	20240620	113000	10766883	1655	1655	1655	1655	0
501	20240620	112900	10766883	1655	1655	1655	1655	0
502	20240620	112800	10766883	1655	1655	1655	1655	0
503	20240620	112700	10766883	1655	1655	1655	1655	0
504	20240620	112600	10766883	1655	1655	1655	1655	0
505	20240620	112500	10766883	1655	1655	1655	1655	0
506	20240620	112400	10766883	1655	1655	1655	1655	0
507	20240620	112300	10766883	1655	1655	1655	1655	0
508	20240620	112200	10766883	1655	1655	1655	1655	0
509	20240620	112100	10766883	1655	1655	1655	1655	0
510	20240620	112000	10766883	1655	1655	1655	1655	85
511	20240620	111900	10626208	1653	1653	1653	1653	0
512	20240620	111800	10626208	1653	1653	1653	1653	0
513	20240620	111700	10626208	1653	1653	1653	1653	0
514	20240620	111600	10626208	1653	1653	1653	1653	0
515	20240620	111500	10626208	1653	1653	1653	1653	133
516	20240620	111400	10406359	1653	1653	1653	1653	0
517	20240620	111300	10406359	1653	1653	1653	1653	0
518	20240620	111200	10406359	1653	1653	1653	1653	0
519	20240620	111100	10406359	1653	1653	1653	1653	0
520	20240620	111000	10406359	1653	1653	1653	1653	0
521	20240620	110900	10406359	1653	1653	1653	1653	0
522	20240620	110800	10406359	1653	1653	1653	1653	0
523	20240620	110700	10406359	1653	1653	1653	1653	0
524	20240620	110600	10406359	1653	1653	1653	1653	0
525	20240620	110500	10406359	1653	1653	1653	1653	0
526	20240620	110400	10406359	1653	1653	1653	1653	0
527	20240620	110300	10406359	1653	1653	1653	1653	0
528	20240620	110200	10406359	1653	1653	1653	1653	0
529	20240620	110100	10406359	1653	1653	1653	1653	0
530	20240620	110000	10406359	1653	1653	1653	1653	85
531	20240620	105900	10265854	1653	1653	1653	1653	0
532	20240620	105800	10265854	1653	1653	1653	1653	0
533	20240620	105700	10265854	1653	1653	1653	1653	0
534	20240620	105600	10265854	1653	1653	1653	1653	0
535	20240620	105500	10265854	1653	1653	1653	1653	133
536	20240620	105400	10046005	1653	1653	1653	1653	0
537	20240620	105300	10046005	1653	1653	1653	1653	0
538	20240620	105200	10046005	1653	1653	1653	1653	0
539	20240620	105100	10046005	1653	1653	1653	1653	249
540	20240620	105000	9634408	1653	1653	1653	1653	0
541	20240620	104900	9634408	1653	1653	1653	1653	0
542	20240620	104800	9634408	1653	1653	1653	1653	0
543	20240620	104700	9634408	1653	1653	1653	1653	0
544	20240620	104600	9634408	1653	1653	1653	1653	0
545	20240620	104500	9634408	1653	1653	1653	1653	0
546	20240620	104400	9634408	1653	1653	1653	1653	0
547	20240620	104300	9634408	1653	1653	1653	1653	0
548	20240620	104200	9634408	1653	1653	1653	1653	0
549	20240620	104100	9634408	1653	1653	1653	1653	0
550	20240620	104000	9634408	1653	1653	1653	1653	85
551	20240620	103900	9493903	1654	1654	1654	1654	0
552	20240620	103800	9493903	1654	1654	1654	1654	0
553	20240620	103700	9493903	1654	1654	1654	1654	0
554	20240620	103600	9493903	1654	1654	1654	1654	0
555	20240620	103500	9493903	1654	1654	1654	1654	133
556	20240620	103400	9273921	1654	1654	1654	1654	0
557	20240620	103300	9273921	1654	1654	1654	1654	0
558	20240620	103200	9273921	1654	1654	1654	1654	25
559	20240620	103100	9232571	1652	1652	1652	1652	0
560	20240620	103000	9232571	1652	1652	1652	1652	0
561	20240620	102900	9232571	1652	1652	1652	1652	0
562	20240620	102800	9232571	1652	1652	1652	1652	0
563	20240620	102700	9232571	1652	1652	1652	1652	0
564	20240620	102600	9232571	1652	1652	1652	1652	0
565	20240620	102500	9232571	1652	1652	1652	1652	0
566	20240620	102400	9232571	1652	1652	1652	1652	0
567	20240620	102300	9232571	1652	1652	1652	1652	0
568	20240620	102200	9232571	1652	1652	1652	1652	0
569	20240620	102100	9232571	1652	1652	1652	1652	0
570	20240620	102000	9232571	1652	1652	1652	1652	85
571	20240620	101900	9092151	1652	1652	1652	1652	132
572	20240620	101800	8874087	1652	1652	1652	1652	0
573	20240620	101700	8874087	1652	1652	1652	1652	0
574	20240620	101600	8874087	1652	1652	1652	1652	0
575	20240620	101500	8874087	1652	1652	1652	1652	2
576	20240620	101400	8870783	1651	1651	1651	1651	0
577	20240620	101300	8870783	1651	1651	1651	1651	0
578	20240620	101200	8870783	1651	1651	1651	1651	0
579	20240620	101100	8870783	1651	1651	1651	1651	0
580	20240620	101000	8870783	1651	1651	1651	1651	0
581	20240620	100900	8870783	1651	1651	1651	1651	0
582	20240620	100800	8870783	1651	1651	1651	1651	80
583	20240620	100700	8738703	1650	1650	1650	1650	0
584	20240620	100600	8738703	1650	1650	1650	1650	0
585	20240620	100500	8738703	1650	1650	1650	1650	0
586	20240620	100400	8738703	1650	1650	1650	1650	0
587	20240620	100300	8738703	1650	1650	1650	1650	0
588	20240620	100200	8738703	1650	1648	1650	1648	1055
589	20240620	100100	6998069	1648	1648	1648	1648	0
590	20240620	100000	6998069	1648	1648	1648	1648	30
591	20240620	095900	6948629	1650	1650	1650	1650	0
592	20240620	095800	6948629	1650	1650	1650	1650	0
593	20240620	095700	6948629	1650	1650	1650	1650	0
594	20240620	095600	6948629	1650	1650	1650	1650	2
595	20240620	095500	6945329	1648	1648	1648	1648	134
596	20240620	095400	6724497	1650	1650	1650	1650	0
597	20240620	095300	6724497	1650	1650	1650	1650	0
598	20240620	095200	6724497	1650	1650	1650	1650	0
599	20240620	095100	6724497	1650	1650	1650	1650	1001
600	20240620	095000	5072847	1648	1648	1648	1648	0
601	20240620	094900	5072847	1648	1648	1648	1648	0
602	20240620	094800	5072847	1648	1648	1648	1648	0
603	20240620	094700	5072847	1648	1648	1648	1648	0
604	20240620	094600	5072847	1648	1648	1648	1648	0
605	20240620	094500	5072847	1648	1648	1648	1648	0
606	20240620	094400	5072847	1648	1648	1648	1648	0
607	20240620	094300	5072847	1648	1648	1648	1648	0
608	20240620	094200	5072847	1648	1648	1648	1648	0
609	20240620	094100	5072847	1648	1649	1649	1648	68
610	20240620	094000	4960718	1649	1649	1649	1649	21
611	20240620	093900	4926089	1661	1661	1661	1661	12
612	20240620	093800	4906157	1649	1649	1649	1649	5
613	20240620	093700	4897912	1648	1648	1648	1648	0
614	20240620	093600	4897912	1648	1648	1648	1648	0
615	20240620	093500	4897912	1648	1648	1648	1648	134
616	20240620	093400	4677080	1662	1662	1662	1662	0
617	20240620	093300	4677080	1662	1662	1662	1662	0
618	20240620	093200	4677080	1662	1662	1662	1662	0
619	20240620	093100	4677080	1662	1662	1662	1662	0
620	20240620	093000	4677080	1662	1662	1662	1662	0
621	20240620	092900	4677080	1662	1662	1662	1662	0
622	20240620	092800	4677080	1662	1662	1662	1662	0
623	20240620	092700	4677080	1662	1662	1662	1662	0
624	20240620	092600	4677080	1662	1662	1662	1662	0
625	20240620	092500	4677080	1662	1662	1662	1662	0
626	20240620	092400	4677080	1662	1662	1662	1662	0
627	20240620	092300	4677080	1662	1662	1662	1662	2
628	20240620	092200	4673756	1648	1650	1650	1648	1271
629	20240620	092100	2578976	1650	1650	1650	1650	0
630	20240620	092000	2578976	1650	1650	1650	1650	85
631	20240620	091900	2438726	1662	1662	1662	1662	0
632	20240620	091800	2438726	1662	1662	1662	1662	0
633	20240620	091700	2438726	1662	1662	1662	1662	0
634	20240620	091600	2438726	1662	1662	1662	1662	424
635	20240620	091500	1734038	1662	1662	1662	1662	134
636	20240620	091400	1511330	1669	1669	1669	1669	0
637	20240620	091300	1511330	1669	1669	1669	1669	0
638	20240620	091200	1511330	1669	1669	1669	1669	0
639	20240620	091100	1511330	1669	1669	1669	1669	0
640	20240620	091000	1511330	1669	1669	1669	1669	0
641	20240620	090900	1511330	1669	1669	1669	1669	1
642	20240620	090800	1509661	1662	1662	1662	1662	0
643	20240620	090700	1509661	1662	1662	1662	1662	1
644	20240620	090600	1507999	1666	1666	1666	1666	0
645	20240620	090500	1507999	1666	1666	1666	1666	0
646	20240620	090400	1507999	1666	1666	1666	1666	0
647	20240620	090300	1507999	1666	1666	1666	1666	0
648	20240620	090200	1507999	1666	1666	1666	1666	0
649	20240620	090100	1507999	1666	1670	1686	1666	341
650	20240620	090000	937958	1666	1666	1666	1666	563