KissMeData/073540/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	195100	41258405	1662	1662	1662	1662	36
3	20240624	195000	41258405	1662	1662	1662	1662	0
4	20240624	194900	41258405	1662	1662	1662	1662	0
5	20240624	194800	41258405	1662	1662	1662	1662	0
6	20240624	194700	41258405	1662	1662	1662	1662	0
7	20240624	194600	41258405	1662	1662	1662	1662	0
8	20240624	194500	41258405	1662	1662	1662	1662	0
9	20240624	194400	41258405	1662	1662	1662	1662	0
10	20240624	194300	41258405	1662	1662	1662	1662	0
11	20240624	194200	41258405	1662	1662	1662	1662	0
12	20240624	194100	41258405	1662	1662	1662	1662	0
13	20240624	194000	41258405	1662	1662	1662	1662	0
14	20240624	193900	41258405	1662	1662	1662	1662	0
15	20240624	193800	41258405	1662	1662	1662	1662	0
16	20240624	193700	41258405	1662	1662	1662	1662	0
17	20240624	193600	41258405	1662	1662	1662	1662	0
18	20240624	193500	41258405	1662	1662	1662	1662	0
19	20240624	193400	41258405	1662	1662	1662	1662	0
20	20240624	193300	41258405	1662	1662	1662	1662	0
21	20240624	193200	41258405	1662	1662	1662	1662	0
22	20240624	193100	41258405	1662	1662	1662	1662	0
23	20240624	193000	41258405	1662	1662	1662	1662	0
24	20240624	192900	41258405	1662	1662	1662	1662	0
25	20240624	192800	41258405	1662	1662	1662	1662	0
26	20240624	192700	41258405	1662	1662	1662	1662	0
27	20240624	192600	41258405	1662	1662	1662	1662	0
28	20240624	192500	41258405	1662	1662	1662	1662	0
29	20240624	192400	41258405	1662	1662	1662	1662	0
30	20240624	192300	41258405	1662	1662	1662	1662	0
31	20240624	192200	41258405	1662	1662	1662	1662	0
32	20240624	192100	41258405	1662	1662	1662	1662	36
33	20240624	192000	41258405	1662	1662	1662	1662	0
34	20240624	191900	41258405	1662	1662	1662	1662	0
35	20240624	191800	41258405	1662	1662	1662	1662	0
36	20240624	191700	41258405	1662	1662	1662	1662	0
37	20240624	191600	41258405	1662	1662	1662	1662	0
38	20240624	191500	41258405	1662	1662	1662	1662	0
39	20240624	191400	41258405	1662	1662	1662	1662	0
40	20240624	191300	41258405	1662	1662	1662	1662	0
41	20240624	191200	41258405	1662	1662	1662	1662	0
42	20240624	191100	41258405	1662	1662	1662	1662	0
43	20240624	191000	41258405	1662	1662	1662	1662	0
44	20240624	190900	41258405	1662	1662	1662	1662	0
45	20240624	190800	41258405	1662	1662	1662	1662	0
46	20240624	190700	41258405	1662	1662	1662	1662	0
47	20240624	190600	41258405	1662	1662	1662	1662	0
48	20240624	190500	41258405	1662	1662	1662	1662	0
49	20240624	190400	41258405	1662	1662	1662	1662	0
50	20240624	190300	41258405	1662	1662	1662	1662	0
51	20240624	190200	41258405	1662	1662	1662	1662	0
52	20240624	190100	41258405	1662	1662	1662	1662	0
53	20240624	190000	41258405	1662	1662	1662	1662	0
54	20240624	185900	41258405	1662	1662	1662	1662	0
55	20240624	185800	41258405	1662	1662	1662	1662	0
56	20240624	185700	41258405	1662	1662	1662	1662	0
57	20240624	185600	41258405	1662	1662	1662	1662	0
58	20240624	185500	41258405	1662	1662	1662	1662	0
59	20240624	185400	41258405	1662	1662	1662	1662	0
60	20240624	185300	41258405	1662	1662	1662	1662	0
61	20240624	185200	41258405	1662	1662	1662	1662	0
62	20240624	185100	41258405	1662	1662	1662	1662	36
63	20240624	185000	41258405	1662	1662	1662	1662	0
64	20240624	184900	41258405	1662	1662	1662	1662	0
65	20240624	184800	41258405	1662	1662	1662	1662	0
66	20240624	184700	41258405	1662	1662	1662	1662	0
67	20240624	184600	41258405	1662	1662	1662	1662	0
68	20240624	184500	41258405	1662	1662	1662	1662	0
69	20240624	184400	41258405	1662	1662	1662	1662	0
70	20240624	184300	41258405	1662	1662	1662	1662	0
71	20240624	184200	41258405	1662	1662	1662	1662	0
72	20240624	184100	41258405	1662	1662	1662	1662	0
73	20240624	184000	41258405	1662	1662	1662	1662	0
74	20240624	183900	41258405	1662	1662	1662	1662	0
75	20240624	183800	41258405	1662	1662	1662	1662	0
76	20240624	183700	41258405	1662	1662	1662	1662	0
77	20240624	183600	41258405	1662	1662	1662	1662	0
78	20240624	183500	41258405	1662	1662	1662	1662	0
79	20240624	183400	41258405	1662	1662	1662	1662	0
80	20240624	183300	41258405	1662	1662	1662	1662	0
81	20240624	183200	41258405	1662	1662	1662	1662	0
82	20240624	183100	41258405	1662	1662	1662	1662	0
83	20240624	183000	41258405	1662	1662	1662	1662	0
84	20240624	182900	41258405	1662	1662	1662	1662	0
85	20240624	182800	41258405	1662	1662	1662	1662	0
86	20240624	182700	41258405	1662	1662	1662	1662	0
87	20240624	182600	41258405	1662	1662	1662	1662	0
88	20240624	182500	41258405	1662	1662	1662	1662	0
89	20240624	182400	41258405	1662	1662	1662	1662	0
90	20240624	182300	41258405	1662	1662	1662	1662	0
91	20240624	182200	41258405	1662	1662	1662	1662	0
92	20240624	182100	41258405	1662	1662	1662	1662	36
93	20240624	182000	41258405	1662	1662	1662	1662	0
94	20240624	181900	41258405	1662	1662	1662	1662	0
95	20240624	181800	41258405	1662	1662	1662	1662	0
96	20240624	181700	41258405	1662	1662	1662	1662	0
97	20240624	181600	41258405	1662	1662	1662	1662	0
98	20240624	181500	41258405	1662	1662	1662	1662	0
99	20240624	181400	41258405	1662	1662	1662	1662	0
100	20240624	181300	41258405	1662	1662	1662	1662	0
101	20240624	181200	41258405	1662	1662	1662	1662	0
102	20240624	181100	41258405	1662	1662	1662	1662	0
103	20240624	181000	41258405	1662	1662	1662	1662	0
104	20240624	180900	41258405	1662	1662	1662	1662	0
105	20240624	180800	41258405	1662	1662	1662	1662	0
106	20240624	180700	41258405	1662	1662	1662	1662	0
107	20240624	180600	41258405	1662	1662	1662	1662	0
108	20240624	180500	41258405	1662	1662	1662	1662	0
109	20240624	180400	41258405	1662	1662	1662	1662	0
110	20240624	180300	41258405	1662	1662	1662	1662	0
111	20240624	180200	41258405	1662	1662	1662	1662	0
112	20240624	180100	41258405	1662	1662	1662	1662	0
113	20240624	180000	41258405	1662	1662	1662	1662	0
114	20240624	175900	41258405	1662	1662	1662	1662	0
115	20240624	175800	41258405	1662	1662	1662	1662	0
116	20240624	175700	41258405	1662	1662	1662	1662	0
117	20240624	175600	41258405	1662	1662	1662	1662	0
118	20240624	175500	41258405	1662	1662	1662	1662	0
119	20240624	175400	41258405	1662	1662	1662	1662	0
120	20240624	175300	41258405	1662	1662	1662	1662	0
121	20240624	175200	41258405	1662	1662	1662	1662	0
122	20240624	175100	41258405	1662	1662	1662	1662	36
123	20240624	175000	41258405	1662	1662	1662	1662	0
124	20240624	174900	41258405	1662	1662	1662	1662	0
125	20240624	174800	41258405	1662	1662	1662	1662	0
126	20240624	174700	41258405	1662	1662	1662	1662	0
127	20240624	174600	41258405	1662	1662	1662	1662	0
128	20240624	174500	41258405	1662	1662	1662	1662	0
129	20240624	174400	41258405	1662	1662	1662	1662	0
130	20240624	174300	41258405	1662	1662	1662	1662	0
131	20240624	174200	41258405	1662	1662	1662	1662	0
132	20240624	174100	41258405	1662	1662	1662	1662	0
133	20240624	174000	41258405	1662	1662	1662	1662	0
134	20240624	173900	41258405	1662	1662	1662	1662	0
135	20240624	173800	41258405	1662	1662	1662	1662	0
136	20240624	173700	41258405	1662	1662	1662	1662	0
137	20240624	173600	41258405	1662	1662	1662	1662	0
138	20240624	173500	41258405	1662	1662	1662	1662	0
139	20240624	173400	41258405	1662	1662	1662	1662	0
140	20240624	173300	41258405	1662	1662	1662	1662	0
141	20240624	173200	41258405	1662	1662	1662	1662	0
142	20240624	173100	41258405	1662	1662	1662	1662	0
143	20240624	173000	41258405	1662	1662	1662	1662	0
144	20240624	172900	41258405	1662	1662	1662	1662	0
145	20240624	172800	41258405	1662	1662	1662	1662	0
146	20240624	172700	41258405	1662	1662	1662	1662	0
147	20240624	172600	41258405	1662	1662	1662	1662	0
148	20240624	172500	41258405	1662	1662	1662	1662	0
149	20240624	172400	41258405	1662	1662	1662	1662	0
150	20240624	172300	41258405	1662	1662	1662	1662	0
151	20240624	172200	41258405	1662	1662	1662	1662	0
152	20240624	172100	41258405	1662	1662	1662	1662	36
153	20240624	172000	41258405	1662	1662	1662	1662	0
154	20240624	171900	41258405	1662	1662	1662	1662	0
155	20240624	171800	41258405	1662	1662	1662	1662	0
156	20240624	171700	41258405	1662	1662	1662	1662	0
157	20240624	171600	41258405	1662	1662	1662	1662	0
158	20240624	171500	41258405	1662	1662	1662	1662	0
159	20240624	171400	41258405	1662	1662	1662	1662	0
160	20240624	171300	41258405	1662	1662	1662	1662	0
161	20240624	171200	41258405	1662	1662	1662	1662	0
162	20240624	171100	41258405	1662	1662	1662	1662	0
163	20240624	171000	41258405	1662	1662	1662	1662	0
164	20240624	170900	41258405	1662	1662	1662	1662	0
165	20240624	170800	41258405	1662	1662	1662	1662	0
166	20240624	170700	41258405	1662	1662	1662	1662	0
167	20240624	170600	41258405	1662	1662	1662	1662	0
168	20240624	170500	41258405	1662	1662	1662	1662	0
169	20240624	170400	41258405	1662	1662	1662	1662	0
170	20240624	170300	41258405	1662	1662	1662	1662	0
171	20240624	170200	41258405	1662	1662	1662	1662	0
172	20240624	170100	41258405	1662	1662	1662	1662	0
173	20240624	170000	41258405	1662	1662	1662	1662	0
174	20240624	165900	41258405	1662	1662	1662	1662	0
175	20240624	165800	41258405	1662	1662	1662	1662	0
176	20240624	165700	41258405	1662	1662	1662	1662	0
177	20240624	165600	41258405	1662	1662	1662	1662	0
178	20240624	165500	41258405	1662	1662	1662	1662	0
179	20240624	165400	41258405	1662	1662	1662	1662	0
180	20240624	165300	41258405	1662	1662	1662	1662	0
181	20240624	165200	41258405	1662	1662	1662	1662	0
182	20240624	165100	41258405	1662	1662	1662	1662	36
183	20240624	165000	41258405	1662	1662	1662	1662	0
184	20240624	164900	41258405	1662	1662	1662	1662	0
185	20240624	164800	41258405	1662	1662	1662	1662	0
186	20240624	164700	41258405	1662	1662	1662	1662	0
187	20240624	164600	41258405	1662	1662	1662	1662	0
188	20240624	164500	41258405	1662	1662	1662	1662	0
189	20240624	164400	41258405	1662	1662	1662	1662	0
190	20240624	164300	41258405	1662	1662	1662	1662	0
191	20240624	164200	41258405	1662	1662	1662	1662	0
192	20240624	164100	41258405	1662	1662	1662	1662	0
193	20240624	164000	41258405	1662	1662	1662	1662	0
194	20240624	163900	41258405	1662	1662	1662	1662	0
195	20240624	163800	41258405	1662	1662	1662	1662	0
196	20240624	163700	41258405	1662	1662	1662	1662	0
197	20240624	163600	41258405	1662	1662	1662	1662	0
198	20240624	163500	41258405	1662	1662	1662	1662	0
199	20240624	163400	41258405	1662	1662	1662	1662	0
200	20240624	163300	41258405	1662	1662	1662	1662	0
201	20240624	163200	41258405	1662	1662	1662	1662	0
202	20240624	163100	41258405	1662	1662	1662	1662	0
203	20240624	163000	41258405	1662	1662	1662	1662	0
204	20240624	162900	41258405	1662	1662	1662	1662	0
205	20240624	162800	41258405	1662	1662	1662	1662	0
206	20240624	162700	41258405	1662	1662	1662	1662	0
207	20240624	162600	41258405	1662	1662	1662	1662	0
208	20240624	162500	41258405	1662	1662	1662	1662	0
209	20240624	162400	41258405	1662	1662	1662	1662	0
210	20240624	162300	41258405	1662	1662	1662	1662	0
211	20240624	162200	41258405	1662	1662	1662	1662	0
212	20240624	162100	41258405	1662	1662	1662	1662	36
213	20240624	162000	41258405	1662	1662	1662	1662	0
214	20240624	161900	41258405	1662	1662	1662	1662	0
215	20240624	161800	41258405	1662	1662	1662	1662	0
216	20240624	161700	41258405	1662	1662	1662	1662	0
217	20240624	161600	41258405	1662	1662	1662	1662	0
218	20240624	161500	41258405	1662	1662	1662	1662	0
219	20240624	161400	41258405	1662	1662	1662	1662	0
220	20240624	161300	41258405	1662	1662	1662	1662	0
221	20240624	161200	41258405	1662	1662	1662	1662	0
222	20240624	161100	41258405	1662	1662	1662	1662	0
223	20240624	161000	41258405	1662	1662	1662	1662	0
224	20240624	160900	41258405	1662	1662	1662	1662	0
225	20240624	160800	41258405	1662	1662	1662	1662	0
226	20240624	160700	41258405	1662	1662	1662	1662	0
227	20240624	160600	41258405	1662	1662	1662	1662	0
228	20240624	160500	41258405	1662	1662	1662	1662	0
229	20240624	160400	41258405	1662	1662	1662	1662	0
230	20240624	160300	41258405	1662	1662	1662	1662	0
231	20240624	160200	41258405	1662	1662	1662	1662	0
232	20240624	160100	41258405	1662	1662	1662	1662	0
233	20240624	160000	41258405	1662	1662	1662	1662	0
234	20240624	155900	41258405	1662	1662	1662	1662	0
235	20240624	155800	41258405	1662	1662	1662	1662	0
236	20240624	155700	41258405	1662	1662	1662	1662	0
237	20240624	155600	41258405	1662	1662	1662	1662	0
238	20240624	155500	41258405	1662	1662	1662	1662	0
239	20240624	155400	41258405	1662	1662	1662	1662	0
240	20240624	155300	41258405	1662	1662	1662	1662	0
241	20240624	155200	41258405	1662	1662	1662	1662	0
242	20240624	155100	41258405	1662	1662	1662	1662	36
243	20240624	155000	41258405	1662	1662	1662	1662	0
244	20240624	154900	41258405	1662	1662	1662	1662	0
245	20240624	154800	41258405	1662	1662	1662	1662	0
246	20240624	154700	41258405	1662	1662	1662	1662	0
247	20240624	154600	41258405	1662	1662	1662	1662	0
248	20240624	154500	41258405	1662	1662	1662	1662	0
249	20240624	154400	41258405	1662	1662	1662	1662	0
250	20240624	154300	41258405	1662	1662	1662	1662	0
251	20240624	154200	41258405	1662	1662	1662	1662	0
252	20240624	154100	41258405	1662	1662	1662	1662	0
253	20240624	154000	41258405	1662	1662	1662	1662	0
254	20240624	153900	41258405	1662	1662	1662	1662	0
255	20240624	153800	41258405	1662	1662	1662	1662	0
256	20240624	153700	41258405	1662	1662	1662	1662	0
257	20240624	153600	41258405	1662	1662	1662	1662	0
258	20240624	153500	41258405	1662	1662	1662	1662	0
259	20240624	153400	41258405	1662	1662	1662	1662	0
260	20240624	153300	41258405	1662	1662	1662	1662	0
261	20240624	153200	41258405	1662	1662	1662	1662	0
262	20240624	153100	41258405	1662	1662	1662	1662	0
263	20240624	153000	41258405	1662	1662	1662	1662	36
264	20240624	152900	41198573	1651	1651	1651	1651	0
265	20240624	152800	41198573	1651	1651	1651	1651	0
266	20240624	152700	41198573	1651	1651	1651	1651	0
267	20240624	152600	41198573	1651	1651	1651	1651	0
268	20240624	152500	41198573	1651	1651	1651	1651	0
269	20240624	152400	41198573	1651	1651	1651	1651	0
270	20240624	152300	41198573	1651	1651	1651	1651	0
271	20240624	152200	41198573	1651	1651	1651	1651	0
272	20240624	152100	41198573	1651	1651	1651	1651	0
273	20240624	152000	41198573	1651	1651	1651	1651	0
274	20240624	151900	41198573	1651	1651	1651	1650	265
275	20240624	151800	40761243	1651	1652	1652	1651	60
276	20240624	151700	40662173	1663	1663	1663	1663	0
277	20240624	151600	40662173	1663	1663	1663	1663	0
278	20240624	151500	40662173	1663	1663	1663	1663	0
279	20240624	151400	40662173	1663	1662	1663	1662	139
280	20240624	151300	40431117	1651	1651	1651	1651	0
281	20240624	151200	40431117	1651	1651	1651	1651	0
282	20240624	151100	40431117	1651	1651	1651	1651	0
283	20240624	151000	40431117	1651	1651	1651	1651	2
284	20240624	150900	40427815	1651	1651	1651	1651	6
285	20240624	150800	40417909	1650	1650	1650	1650	0
286	20240624	150700	40417909	1650	1650	1650	1650	0
287	20240624	150600	40417909	1650	1650	1650	1650	0
288	20240624	150500	40417909	1650	1650	1650	1650	0
289	20240624	150400	40417909	1650	1650	1650	1650	0
290	20240624	150300	40417909	1650	1650	1650	1650	0
291	20240624	150200	40417909	1650	1650	1650	1650	0
292	20240624	150100	40417909	1650	1650	1650	1650	0
293	20240624	150000	40417909	1650	1650	1650	1650	0
294	20240624	145900	40417909	1650	1650	1650	1650	0
295	20240624	145800	40417909	1650	1650	1650	1650	0
296	20240624	145700	40417909	1650	1650	1650	1650	0
297	20240624	145600	40417909	1650	1650	1650	1650	0
298	20240624	145500	40417909	1650	1650	1650	1650	0
299	20240624	145400	40417909	1650	1650	1650	1650	0
300	20240624	145300	40417909	1650	1650	1650	1650	0
301	20240624	145200	40417909	1650	1650	1650	1650	0
302	20240624	145100	40417909	1650	1650	1650	1650	0
303	20240624	145000	40417909	1650	1650	1650	1650	0
304	20240624	144900	40417909	1650	1650	1650	1650	0
305	20240624	144800	40417909	1650	1650	1650	1650	0
306	20240624	144700	40417909	1650	1650	1650	1650	0
307	20240624	144600	40417909	1650	1650	1650	1650	0
308	20240624	144500	40417909	1650	1650	1650	1650	0
309	20240624	144400	40417909	1650	1650	1650	1650	0
310	20240624	144300	40417909	1650	1650	1650	1650	0
311	20240624	144200	40417909	1650	1650	1650	1650	0
312	20240624	144100	40417909	1650	1650	1650	1650	0
313	20240624	144000	40417909	1650	1650	1650	1650	0
314	20240624	143900	40417909	1650	1650	1650	1650	0
315	20240624	143800	40417909	1650	1650	1650	1650	0
316	20240624	143700	40417909	1650	1650	1650	1650	0
317	20240624	143600	40417909	1650	1650	1650	1650	0
318	20240624	143500	40417909	1650	1650	1650	1650	0
319	20240624	143400	40417909	1650	1650	1650	1650	0
320	20240624	143300	40417909	1650	1650	1650	1650	0
321	20240624	143200	40417909	1650	1650	1650	1650	0
322	20240624	143100	40417909	1650	1650	1650	1650	0
323	20240624	143000	40417909	1650	1650	1650	1650	0
324	20240624	142900	40417909	1650	1650	1650	1650	0
325	20240624	142800	40417909	1650	1650	1650	1650	0
326	20240624	142700	40417909	1650	1650	1650	1650	0
327	20240624	142600	40417909	1650	1650	1650	1650	0
328	20240624	142500	40417909	1650	1650	1650	1650	0
329	20240624	142400	40417909	1650	1650	1650	1650	0
330	20240624	142300	40417909	1650	1650	1650	1650	0
331	20240624	142200	40417909	1650	1650	1650	1650	0
332	20240624	142100	40417909	1650	1650	1650	1650	0
333	20240624	142000	40417909	1650	1650	1650	1650	1
334	20240624	141900	40416259	1664	1664	1664	1664	0
335	20240624	141800	40416259	1664	1664	1664	1664	0
336	20240624	141700	40416259	1664	1664	1664	1664	0
337	20240624	141600	40416259	1664	1664	1664	1664	0
338	20240624	141500	40416259	1664	1664	1664	1664	0
339	20240624	141400	40416259	1664	1664	1664	1664	0
340	20240624	141300	40416259	1664	1664	1664	1664	0
341	20240624	141200	40416259	1664	1664	1664	1664	0
342	20240624	141100	40416259	1664	1664	1664	1664	0
343	20240624	141000	40416259	1664	1664	1664	1664	0
344	20240624	140900	40416259	1664	1664	1664	1664	0
345	20240624	140800	40416259	1664	1664	1664	1664	0
346	20240624	140700	40416259	1664	1664	1664	1664	0
347	20240624	140600	40416259	1664	1664	1664	1664	0
348	20240624	140500	40416259	1664	1664	1664	1664	0
349	20240624	140400	40416259	1664	1664	1664	1664	0
350	20240624	140300	40416259	1664	1664	1664	1664	0
351	20240624	140200	40416259	1664	1664	1664	1664	0
352	20240624	140100	40416259	1664	1664	1664	1664	0
353	20240624	140000	40416259	1664	1664	1664	1664	5
354	20240624	135900	40407939	1664	1664	1664	1664	5
355	20240624	135800	40399619	1664	1664	1664	1664	5
356	20240624	135700	40391299	1664	1664	1664	1664	0
357	20240624	135600	40391299	1664	1664	1664	1664	0
358	20240624	135500	40391299	1664	1664	1664	1664	0
359	20240624	135400	40391299	1664	1664	1664	1664	0
360	20240624	135300	40391299	1664	1664	1664	1664	0
361	20240624	135200	40391299	1664	1664	1664	1664	0
362	20240624	135100	40391299	1664	1664	1664	1664	0
363	20240624	135000	40391299	1664	1664	1664	1664	0
364	20240624	134900	40391299	1664	1664	1664	1664	0
365	20240624	134800	40391299	1664	1664	1664	1664	0
366	20240624	134700	40391299	1664	1664	1664	1664	0
367	20240624	134600	40391299	1664	1664	1664	1664	0
368	20240624	134500	40391299	1664	1664	1664	1664	0
369	20240624	134400	40391299	1664	1664	1664	1664	0
370	20240624	134300	40391299	1664	1664	1664	1664	0
371	20240624	134200	40391299	1664	1664	1664	1664	0
372	20240624	134100	40391299	1664	1664	1664	1664	0
373	20240624	134000	40391299	1664	1650	1664	1650	105
374	20240624	133900	40217881	1650	1660	1660	1650	750
375	20240624	133800	38979041	1665	1665	1665	1665	0
376	20240624	133700	38979041	1665	1665	1665	1665	0
377	20240624	133600	38979041	1665	1665	1665	1665	145
378	20240624	133500	38737616	1665	1665	1665	1665	0
379	20240624	133400	38737616	1665	1665	1665	1665	0
380	20240624	133300	38737616	1665	1665	1665	1665	0
381	20240624	133200	38737616	1665	1665	1665	1665	0
382	20240624	133100	38737616	1665	1665	1665	1665	0
383	20240624	133000	38737616	1665	1665	1665	1665	0
384	20240624	132900	38737616	1665	1665	1665	1665	0
385	20240624	132800	38737616	1665	1665	1665	1665	0
386	20240624	132700	38737616	1665	1665	1665	1665	0
387	20240624	132600	38737616	1665	1665	1665	1665	0
388	20240624	132500	38737616	1665	1665	1665	1665	9
389	20240624	132400	38722631	1666	1666	1666	1666	0
390	20240624	132300	38722631	1666	1666	1666	1666	0
391	20240624	132200	38722631	1666	1666	1666	1666	0
392	20240624	132100	38722631	1666	1666	1666	1666	0
393	20240624	132000	38722631	1666	1666	1666	1666	0
394	20240624	131900	38722631	1666	1666	1666	1666	0
395	20240624	131800	38722631	1666	1666	1666	1666	0
396	20240624	131700	38722631	1666	1666	1666	1666	0
397	20240624	131600	38722631	1666	1666	1666	1666	0
398	20240624	131500	38722631	1666	1666	1666	1666	0
399	20240624	131400	38722631	1666	1666	1666	1666	4
400	20240624	131300	38715967	1666	1666	1666	1666	0
401	20240624	131200	38715967	1666	1666	1666	1666	0
402	20240624	131100	38715967	1666	1666	1666	1666	0
403	20240624	131000	38715967	1666	1666	1666	1666	0
404	20240624	130900	38715967	1666	1666	1666	1666	0
405	20240624	130800	38715967	1666	1666	1666	1666	120
406	20240624	130700	38516047	1665	1665	1665	1665	0
407	20240624	130600	38516047	1665	1665	1665	1665	0
408	20240624	130500	38516047	1665	1665	1665	1665	0
409	20240624	130400	38516047	1665	1665	1665	1665	0
410	20240624	130300	38516047	1665	1665	1665	1665	0
411	20240624	130200	38516047	1665	1665	1665	1665	0
412	20240624	130100	38516047	1665	1665	1665	1665	0
413	20240624	130000	38516047	1665	1665	1665	1665	0
414	20240624	125900	38516047	1665	1665	1665	1665	0
415	20240624	125800	38516047	1665	1665	1665	1665	0
416	20240624	125700	38516047	1665	1665	1665	1665	0
417	20240624	125600	38516047	1665	1665	1665	1665	0
418	20240624	125500	38516047	1665	1665	1665	1665	0
419	20240624	125400	38516047	1665	1665	1665	1665	0
420	20240624	125300	38516047	1665	1665	1665	1665	0
421	20240624	125200	38516047	1665	1665	1665	1665	0
422	20240624	125100	38516047	1665	1665	1665	1665	0
423	20240624	125000	38516047	1665	1665	1665	1665	0
424	20240624	124900	38516047	1665	1665	1665	1665	138
425	20240624	124800	38286277	1665	1664	1665	1664	1509
426	20240624	124700	35773796	1665	1665	1665	1665	0
427	20240624	124600	35773796	1665	1665	1665	1665	0
428	20240624	124500	35773796	1665	1665	1665	1665	0
429	20240624	124400	35773796	1665	1665	1665	1665	0
430	20240624	124300	35773796	1665	1665	1665	1665	0
431	20240624	124200	35773796	1665	1665	1665	1665	0
432	20240624	124100	35773796	1665	1665	1665	1665	0
433	20240624	124000	35773796	1665	1665	1665	1665	0
434	20240624	123900	35773796	1665	1665	1665	1665	0
435	20240624	123800	35773796	1665	1665	1665	1665	0
436	20240624	123700	35773796	1665	1665	1665	1665	0
437	20240624	123600	35773796	1665	1665	1665	1665	0
438	20240624	123500	35773796	1665	1665	1665	1665	0
439	20240624	123400	35773796	1665	1665	1665	1665	0
440	20240624	123300	35773796	1665	1665	1665	1665	0
441	20240624	123200	35773796	1665	1665	1665	1665	0
442	20240624	123100	35773796	1665	1665	1665	1665	0
443	20240624	123000	35773796	1665	1665	1665	1665	0
444	20240624	122900	35773796	1665	1665	1665	1665	0
445	20240624	122800	35773796	1665	1665	1665	1665	0
446	20240624	122700	35773796	1665	1665	1665	1665	0
447	20240624	122600	35773796	1665	1665	1665	1665	0
448	20240624	122500	35773796	1665	1665	1665	1665	0
449	20240624	122400	35773796	1665	1665	1665	1665	0
450	20240624	122300	35773796	1665	1665	1665	1665	0
451	20240624	122200	35773796	1665	1665	1665	1665	0
452	20240624	122100	35773796	1665	1665	1665	1665	0
453	20240624	122000	35773796	1665	1665	1665	1665	0
454	20240624	121900	35773796	1665	1665	1665	1665	0
455	20240624	121800	35773796	1665	1665	1665	1665	0
456	20240624	121700	35773796	1665	1665	1665	1665	0
457	20240624	121600	35773796	1665	1665	1665	1665	0
458	20240624	121500	35773796	1665	1665	1665	1665	0
459	20240624	121400	35773796	1665	1665	1665	1665	0
460	20240624	121300	35773796	1665	1665	1665	1665	0
461	20240624	121200	35773796	1665	1665	1665	1665	0
462	20240624	121100	35773796	1665	1665	1665	1665	0
463	20240624	121000	35773796	1665	1665	1665	1665	0
464	20240624	120900	35773796	1665	1665	1665	1665	0
465	20240624	120800	35773796	1665	1665	1665	1665	0
466	20240624	120700	35773796	1665	1665	1665	1665	0
467	20240624	120600	35773796	1665	1665	1665	1665	0
468	20240624	120500	35773796	1665	1665	1665	1665	0
469	20240624	120400	35773796	1665	1665	1665	1665	0
470	20240624	120300	35773796	1665	1665	1665	1665	0
471	20240624	120200	35773796	1665	1665	1665	1665	0
472	20240624	120100	35773796	1665	1665	1665	1665	0
473	20240624	120000	35773796	1665	1665	1665	1665	0
474	20240624	115900	35773796	1665	1665	1665	1665	0
475	20240624	115800	35773796	1665	1665	1665	1665	0
476	20240624	115700	35773796	1665	1665	1665	1665	0
477	20240624	115600	35773796	1665	1665	1665	1665	0
478	20240624	115500	35773796	1665	1665	1665	1665	0
479	20240624	115400	35773796	1665	1665	1665	1665	0
480	20240624	115300	35773796	1665	1665	1665	1665	0
481	20240624	115200	35773796	1665	1665	1665	1665	0
482	20240624	115100	35773796	1665	1665	1665	1665	0
483	20240624	115000	35773796	1665	1665	1665	1665	0
484	20240624	114900	35773796	1665	1665	1665	1665	0
485	20240624	114800	35773796	1665	1665	1665	1665	0
486	20240624	114700	35773796	1665	1665	1665	1665	0
487	20240624	114600	35773796	1665	1665	1665	1665	0
488	20240624	114500	35773796	1665	1665	1665	1665	0
489	20240624	114400	35773796	1665	1665	1665	1665	0
490	20240624	114300	35773796	1665	1665	1665	1665	0
491	20240624	114200	35773796	1665	1665	1665	1665	0
492	20240624	114100	35773796	1665	1665	1665	1665	0
493	20240624	114000	35773796	1665	1665	1665	1665	0
494	20240624	113900	35773796	1665	1665	1665	1665	0
495	20240624	113800	35773796	1665	1665	1665	1665	0
496	20240624	113700	35773796	1665	1665	1665	1665	0
497	20240624	113600	35773796	1665	1665	1665	1665	0
498	20240624	113500	35773796	1665	1665	1665	1665	0
499	20240624	113400	35773796	1665	1665	1665	1665	0
500	20240624	113300	35773796	1665	1665	1665	1665	0
501	20240624	113200	35773796	1665	1665	1665	1665	0
502	20240624	113100	35773796	1665	1665	1665	1665	0
503	20240624	113000	35773796	1665	1665	1665	1665	0
504	20240624	112900	35773796	1665	1665	1665	1665	0
505	20240624	112800	35773796	1665	1665	1665	1665	0
506	20240624	112700	35773796	1665	1665	1665	1665	0
507	20240624	112600	35773796	1665	1665	1665	1665	0
508	20240624	112500	35773796	1665	1665	1665	1665	0
509	20240624	112400	35773796	1665	1665	1665	1665	0
510	20240624	112300	35773796	1665	1665	1665	1665	0
511	20240624	112200	35773796	1665	1665	1665	1665	0
512	20240624	112100	35773796	1665	1665	1665	1665	0
513	20240624	112000	35773796	1665	1665	1665	1665	0
514	20240624	111900	35773796	1665	1665	1665	1665	0
515	20240624	111800	35773796	1665	1665	1665	1665	0
516	20240624	111700	35773796	1665	1665	1665	1665	0
517	20240624	111600	35773796	1665	1665	1665	1665	0
518	20240624	111500	35773796	1665	1665	1665	1665	0
519	20240624	111400	35773796	1665	1665	1665	1665	0
520	20240624	111300	35773796	1665	1665	1665	1665	0
521	20240624	111200	35773796	1665	1665	1665	1665	0
522	20240624	111100	35773796	1665	1665	1665	1665	0
523	20240624	111000	35773796	1665	1665	1665	1665	0
524	20240624	110900	35773796	1665	1665	1665	1665	0
525	20240624	110800	35773796	1665	1665	1665	1665	5
526	20240624	110700	35765471	1650	1650	1650	1650	0
527	20240624	110600	35765471	1650	1650	1650	1650	0
528	20240624	110500	35765471	1650	1650	1650	1650	0
529	20240624	110400	35765471	1650	1650	1650	1650	0
530	20240624	110300	35765471	1650	1650	1650	1650	0
531	20240624	110200	35765471	1650	1650	1650	1650	0
532	20240624	110100	35765471	1650	1650	1650	1650	0
533	20240624	110000	35765471	1650	1650	1650	1650	0
534	20240624	105900	35765471	1650	1650	1650	1650	0
535	20240624	105800	35765471	1650	1650	1650	1650	0
536	20240624	105700	35765471	1650	1650	1650	1650	0
537	20240624	105600	35765471	1650	1650	1650	1650	0
538	20240624	105500	35765471	1650	1650	1650	1650	0
539	20240624	105400	35765471	1650	1650	1650	1650	0
540	20240624	105300	35765471	1650	1650	1650	1650	0
541	20240624	105200	35765471	1650	1650	1650	1650	0
542	20240624	105100	35765471	1650	1650	1650	1650	0
543	20240624	105000	35765471	1650	1650	1650	1650	0
544	20240624	104900	35765471	1650	1650	1650	1650	0
545	20240624	104800	35765471	1650	1650	1650	1650	0
546	20240624	104700	35765471	1650	1664	1664	1650	2000
547	20240624	104600	32455187	1665	1665	1665	1665	0
548	20240624	104500	32455187	1665	1665	1665	1665	0
549	20240624	104400	32455187	1665	1665	1665	1665	211
550	20240624	104300	32103872	1665	1665	1665	1665	0
551	20240624	104200	32103872	1665	1665	1665	1665	0
552	20240624	104100	32103872	1665	1665	1665	1665	0
553	20240624	104000	32103872	1665	1665	1665	1665	0
554	20240624	103900	32103872	1665	1665	1665	1665	0
555	20240624	103800	32103872	1665	1665	1665	1665	0
556	20240624	103700	32103872	1665	1665	1665	1665	0
557	20240624	103600	32103872	1665	1665	1665	1665	0
558	20240624	103500	32103872	1665	1665	1665	1665	0
559	20240624	103400	32103872	1665	1665	1665	1665	0
560	20240624	103300	32103872	1665	1665	1665	1665	0
561	20240624	103200	32103872	1665	1665	1665	1665	0
562	20240624	103100	32103872	1665	1665	1665	1665	80
563	20240624	103000	31970672	1666	1666	1666	1666	0
564	20240624	102900	31970672	1666	1666	1666	1666	0
565	20240624	102800	31970672	1666	1666	1666	1666	0
566	20240624	102700	31970672	1666	1666	1666	1666	0
567	20240624	102600	31970672	1666	1666	1666	1666	0
568	20240624	102500	31970672	1666	1666	1666	1666	0
569	20240624	102400	31970672	1666	1666	1666	1666	0
570	20240624	102300	31970672	1666	1666	1666	1666	0
571	20240624	102200	31970672	1666	1666	1666	1666	0
572	20240624	102100	31970672	1666	1666	1666	1666	0
573	20240624	102000	31970672	1666	1666	1666	1666	0
574	20240624	101900	31970672	1666	1666	1666	1666	0
575	20240624	101800	31970672	1666	1677	1677	1666	462
576	20240624	101700	31198593	1677	1677	1677	1677	0
577	20240624	101600	31198593	1677	1677	1677	1677	0
578	20240624	101500	31198593	1677	1677	1677	1677	0
579	20240624	101400	31198593	1677	1677	1677	1677	0
580	20240624	101300	31198593	1677	1677	1677	1677	0
581	20240624	101200	31198593	1677	1677	1677	1677	0
582	20240624	101100	31198593	1677	1677	1677	1677	0
583	20240624	101000	31198593	1677	1677	1677	1677	0
584	20240624	100900	31198593	1677	1677	1677	1677	0
585	20240624	100800	31198593	1677	1677	1677	1677	0
586	20240624	100700	31198593	1677	1677	1677	1677	0
587	20240624	100600	31198593	1677	1677	1677	1677	0
588	20240624	100500	31198593	1677	1677	1677	1677	0
589	20240624	100400	31198593	1677	1677	1677	1677	0
590	20240624	100300	31198593	1677	1677	1677	1677	0
591	20240624	100200	31198593	1677	1677	1677	1677	0
592	20240624	100100	31198593	1677	1677	1677	1677	0
593	20240624	100000	31198593	1677	1677	1677	1677	0
594	20240624	095900	31198593	1677	1677	1677	1677	100
595	20240624	095800	31030893	1677	1677	1677	1677	0
596	20240624	095700	31030893	1677	1677	1677	1677	0
597	20240624	095600	31030893	1677	1677	1677	1677	100
598	20240624	095500	30863193	1677	1677	1677	1677	40
599	20240624	095400	30796113	1690	1690	1690	1690	0
600	20240624	095300	30796113	1690	1690	1690	1690	6
601	20240624	095200	30785973	1690	1670	1690	1670	594
602	20240624	095100	29792312	1660	1660	1660	1660	0
603	20240624	095000	29792312	1660	1660	1660	1660	0
604	20240624	094900	29792312	1660	1660	1660	1660	0
605	20240624	094800	29792312	1660	1662	1662	1660	599
606	20240624	094700	28797799	1661	1665	1665	1661	130
607	20240624	094600	28581789	1677	1683	1687	1677	2875
608	20240624	094500	23733279	1683	1676	1683	1676	1744
609	20240624	094400	20800213	1661	1661	1661	1661	0
610	20240624	094300	20800213	1661	1661	1661	1661	2
611	20240624	094200	20796891	1678	1678	1678	1678	0
612	20240624	094100	20796891	1678	1665	1678	1660	263
613	20240624	094000	20359266	1669	1669	1669	1669	356
614	20240624	093900	19765102	1669	1669	1669	1669	0
615	20240624	093800	19765102	1669	1668	1669	1668	1122
616	20240624	093700	17893484	1663	1663	1663	1663	0
617	20240624	093600	17893484	1663	1663	1663	1663	145
618	20240624	093500	17652349	1663	1663	1663	1663	73
619	20240624	093400	17530950	1663	1663	1663	1663	0
620	20240624	093300	17530950	1663	1663	1663	1663	0
621	20240624	093200	17530950	1663	1663	1663	1663	1
622	20240624	093100	17529287	1667	1667	1667	1667	0
623	20240624	093000	17529287	1667	1667	1667	1667	0
624	20240624	092900	17529287	1667	1667	1667	1667	0
625	20240624	092800	17529287	1667	1667	1667	1667	7
626	20240624	092700	17517618	1668	1668	1668	1668	0
627	20240624	092600	17517618	1668	1668	1668	1668	0
628	20240624	092500	17517618	1668	1668	1668	1668	0
629	20240624	092400	17517618	1668	1668	1668	1668	0
630	20240624	092300	17517618	1668	1668	1668	1668	0
631	20240624	092200	17517618	1668	1668	1668	1668	6
632	20240624	092100	17507610	1669	1669	1669	1669	0
633	20240624	092000	17507610	1669	1669	1669	1669	0
634	20240624	091900	17507610	1669	1669	1669	1669	0
635	20240624	091800	17507610	1669	1669	1669	1669	3
636	20240624	091700	17502603	1669	1669	1669	1669	147
637	20240624	091600	17257260	1679	1679	1679	1679	0
638	20240624	091500	17257260	1679	1679	1679	1679	0
639	20240624	091400	17257260	1679	1679	1679	1679	0
640	20240624	091300	17257260	1679	1679	1679	1679	0
641	20240624	091200	17257260	1679	1679	1679	1679	0
642	20240624	091100	17257260	1679	1679	1679	1679	0
643	20240624	091000	17257260	1679	1679	1679	1679	0
644	20240624	090900	17257260	1679	1679	1679	1679	0
645	20240624	090800	17257260	1679	1679	1679	1679	0
646	20240624	090700	17257260	1679	1679	1679	1679	1000
647	20240624	090600	15578260	1670	1670	1670	1670	4
648	20240624	090500	15571580	1669	1682	1683	1669	107
649	20240624	090400	15391611	1663	1663	1663	1663	0
650	20240624	090300	15391611	1663	1663	1663	1663	0
651	20240624	090200	15391611	1663	1681	1683	1663	1035
652	20240624	090100	13650886	1666	1651	1683	1650	3570
653	20240624	090000	7722748	1651	1633	1651	1630	4709