KissMeData/340440/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	211900	48391043	1663	1663	1663	1663	1171
3	20240624	211800	48391043	1663	1663	1663	1663	0
4	20240624	211700	48391043	1663	1663	1663	1663	0
5	20240624	211600	48391043	1663	1663	1663	1663	0
6	20240624	211500	48391043	1663	1663	1663	1663	0
7	20240624	211400	48391043	1663	1663	1663	1663	0
8	20240624	211300	48391043	1663	1663	1663	1663	0
9	20240624	211200	48391043	1663	1663	1663	1663	0
10	20240624	211100	48391043	1663	1663	1663	1663	0
11	20240624	211000	48391043	1663	1663	1663	1663	0
12	20240624	210900	48391043	1663	1663	1663	1663	0
13	20240624	210800	48391043	1663	1663	1663	1663	0
14	20240624	210700	48391043	1663	1663	1663	1663	0
15	20240624	210600	48391043	1663	1663	1663	1663	0
16	20240624	210500	48391043	1663	1663	1663	1663	0
17	20240624	210400	48391043	1663	1663	1663	1663	0
18	20240624	210300	48391043	1663	1663	1663	1663	0
19	20240624	210200	48391043	1663	1663	1663	1663	0
20	20240624	210100	48391043	1663	1663	1663	1663	0
21	20240624	210000	48391043	1663	1663	1663	1663	0
22	20240624	205900	48391043	1663	1663	1663	1663	0
23	20240624	205800	48391043	1663	1663	1663	1663	0
24	20240624	205700	48391043	1663	1663	1663	1663	0
25	20240624	205600	48391043	1663	1663	1663	1663	0
26	20240624	205500	48391043	1663	1663	1663	1663	0
27	20240624	205400	48391043	1663	1663	1663	1663	0
28	20240624	205300	48391043	1663	1663	1663	1663	0
29	20240624	205200	48391043	1663	1663	1663	1663	0
30	20240624	205100	48391043	1663	1663	1663	1663	0
31	20240624	205000	48391043	1663	1663	1663	1663	0
32	20240624	204900	48391043	1663	1663	1663	1663	1171
33	20240624	204800	48391043	1663	1663	1663	1663	0
34	20240624	204700	48391043	1663	1663	1663	1663	0
35	20240624	204600	48391043	1663	1663	1663	1663	0
36	20240624	204500	48391043	1663	1663	1663	1663	0
37	20240624	204400	48391043	1663	1663	1663	1663	0
38	20240624	204300	48391043	1663	1663	1663	1663	0
39	20240624	204200	48391043	1663	1663	1663	1663	0
40	20240624	204100	48391043	1663	1663	1663	1663	0
41	20240624	204000	48391043	1663	1663	1663	1663	0
42	20240624	203900	48391043	1663	1663	1663	1663	0
43	20240624	203800	48391043	1663	1663	1663	1663	0
44	20240624	203700	48391043	1663	1663	1663	1663	0
45	20240624	203600	48391043	1663	1663	1663	1663	0
46	20240624	203500	48391043	1663	1663	1663	1663	0
47	20240624	203400	48391043	1663	1663	1663	1663	0
48	20240624	203300	48391043	1663	1663	1663	1663	0
49	20240624	203200	48391043	1663	1663	1663	1663	0
50	20240624	203100	48391043	1663	1663	1663	1663	0
51	20240624	203000	48391043	1663	1663	1663	1663	0
52	20240624	202900	48391043	1663	1663	1663	1663	0
53	20240624	202800	48391043	1663	1663	1663	1663	0
54	20240624	202700	48391043	1663	1663	1663	1663	0
55	20240624	202600	48391043	1663	1663	1663	1663	0
56	20240624	202500	48391043	1663	1663	1663	1663	0
57	20240624	202400	48391043	1663	1663	1663	1663	0
58	20240624	202300	48391043	1663	1663	1663	1663	0
59	20240624	202200	48391043	1663	1663	1663	1663	0
60	20240624	202100	48391043	1663	1663	1663	1663	0
61	20240624	202000	48391043	1663	1663	1663	1663	0
62	20240624	201900	48391043	1663	1663	1663	1663	1171
63	20240624	201800	48391043	1663	1663	1663	1663	0
64	20240624	201700	48391043	1663	1663	1663	1663	0
65	20240624	201600	48391043	1663	1663	1663	1663	0
66	20240624	201500	48391043	1663	1663	1663	1663	0
67	20240624	201400	48391043	1663	1663	1663	1663	0
68	20240624	201300	48391043	1663	1663	1663	1663	0
69	20240624	201200	48391043	1663	1663	1663	1663	0
70	20240624	201100	48391043	1663	1663	1663	1663	0
71	20240624	201000	48391043	1663	1663	1663	1663	0
72	20240624	200900	48391043	1663	1663	1663	1663	0
73	20240624	200800	48391043	1663	1663	1663	1663	0
74	20240624	200700	48391043	1663	1663	1663	1663	0
75	20240624	200600	48391043	1663	1663	1663	1663	0
76	20240624	200500	48391043	1663	1663	1663	1663	0
77	20240624	200400	48391043	1663	1663	1663	1663	0
78	20240624	200300	48391043	1663	1663	1663	1663	0
79	20240624	200200	48391043	1663	1663	1663	1663	0
80	20240624	200100	48391043	1663	1663	1663	1663	0
81	20240624	200000	48391043	1663	1663	1663	1663	0
82	20240624	195900	48391043	1663	1663	1663	1663	0
83	20240624	195800	48391043	1663	1663	1663	1663	0
84	20240624	195700	48391043	1663	1663	1663	1663	0
85	20240624	195600	48391043	1663	1663	1663	1663	0
86	20240624	195500	48391043	1663	1663	1663	1663	0
87	20240624	195400	48391043	1663	1663	1663	1663	0
88	20240624	195300	48391043	1663	1663	1663	1663	0
89	20240624	195200	48391043	1663	1663	1663	1663	0
90	20240624	195100	48391043	1663	1663	1663	1663	0
91	20240624	195000	48391043	1663	1663	1663	1663	0
92	20240624	194900	48391043	1663	1663	1663	1663	1171
93	20240624	194800	48391043	1663	1663	1663	1663	0
94	20240624	194700	48391043	1663	1663	1663	1663	0
95	20240624	194600	48391043	1663	1663	1663	1663	0
96	20240624	194500	48391043	1663	1663	1663	1663	0
97	20240624	194400	48391043	1663	1663	1663	1663	0
98	20240624	194300	48391043	1663	1663	1663	1663	0
99	20240624	194200	48391043	1663	1663	1663	1663	0
100	20240624	194100	48391043	1663	1663	1663	1663	0
101	20240624	194000	48391043	1663	1663	1663	1663	0
102	20240624	193900	48391043	1663	1663	1663	1663	0
103	20240624	193800	48391043	1663	1663	1663	1663	0
104	20240624	193700	48391043	1663	1663	1663	1663	0
105	20240624	193600	48391043	1663	1663	1663	1663	0
106	20240624	193500	48391043	1663	1663	1663	1663	0
107	20240624	193400	48391043	1663	1663	1663	1663	0
108	20240624	193300	48391043	1663	1663	1663	1663	0
109	20240624	193200	48391043	1663	1663	1663	1663	0
110	20240624	193100	48391043	1663	1663	1663	1663	0
111	20240624	193000	48391043	1663	1663	1663	1663	0
112	20240624	192900	48391043	1663	1663	1663	1663	0
113	20240624	192800	48391043	1663	1663	1663	1663	0
114	20240624	192700	48391043	1663	1663	1663	1663	0
115	20240624	192600	48391043	1663	1663	1663	1663	0
116	20240624	192500	48391043	1663	1663	1663	1663	0
117	20240624	192400	48391043	1663	1663	1663	1663	0
118	20240624	192300	48391043	1663	1663	1663	1663	0
119	20240624	192200	48391043	1663	1663	1663	1663	0
120	20240624	192100	48391043	1663	1663	1663	1663	0
121	20240624	192000	48391043	1663	1663	1663	1663	0
122	20240624	191900	48391043	1663	1663	1663	1663	1171
123	20240624	191800	48391043	1663	1663	1663	1663	0
124	20240624	191700	48391043	1663	1663	1663	1663	0
125	20240624	191600	48391043	1663	1663	1663	1663	0
126	20240624	191500	48391043	1663	1663	1663	1663	0
127	20240624	191400	48391043	1663	1663	1663	1663	0
128	20240624	191300	48391043	1663	1663	1663	1663	0
129	20240624	191200	48391043	1663	1663	1663	1663	0
130	20240624	191100	48391043	1663	1663	1663	1663	0
131	20240624	191000	48391043	1663	1663	1663	1663	0
132	20240624	190900	48391043	1663	1663	1663	1663	0
133	20240624	190800	48391043	1663	1663	1663	1663	0
134	20240624	190700	48391043	1663	1663	1663	1663	0
135	20240624	190600	48391043	1663	1663	1663	1663	0
136	20240624	190500	48391043	1663	1663	1663	1663	0
137	20240624	190400	48391043	1663	1663	1663	1663	0
138	20240624	190300	48391043	1663	1663	1663	1663	0
139	20240624	190200	48391043	1663	1663	1663	1663	0
140	20240624	190100	48391043	1663	1663	1663	1663	0
141	20240624	190000	48391043	1663	1663	1663	1663	0
142	20240624	185900	48391043	1663	1663	1663	1663	0
143	20240624	185800	48391043	1663	1663	1663	1663	0
144	20240624	185700	48391043	1663	1663	1663	1663	0
145	20240624	185600	48391043	1663	1663	1663	1663	0
146	20240624	185500	48391043	1663	1663	1663	1663	0
147	20240624	185400	48391043	1663	1663	1663	1663	0
148	20240624	185300	48391043	1663	1663	1663	1663	0
149	20240624	185200	48391043	1663	1663	1663	1663	0
150	20240624	185100	48391043	1663	1663	1663	1663	0
151	20240624	185000	48391043	1663	1663	1663	1663	0
152	20240624	184900	48391043	1663	1663	1663	1663	1171
153	20240624	184800	48391043	1663	1663	1663	1663	0
154	20240624	184700	48391043	1663	1663	1663	1663	0
155	20240624	184600	48391043	1663	1663	1663	1663	0
156	20240624	184500	48391043	1663	1663	1663	1663	0
157	20240624	184400	48391043	1663	1663	1663	1663	0
158	20240624	184300	48391043	1663	1663	1663	1663	0
159	20240624	184200	48391043	1663	1663	1663	1663	0
160	20240624	184100	48391043	1663	1663	1663	1663	0
161	20240624	184000	48391043	1663	1663	1663	1663	0
162	20240624	183900	48391043	1663	1663	1663	1663	0
163	20240624	183800	48391043	1663	1663	1663	1663	0
164	20240624	183700	48391043	1663	1663	1663	1663	0
165	20240624	183600	48391043	1663	1663	1663	1663	0
166	20240624	183500	48391043	1663	1663	1663	1663	0
167	20240624	183400	48391043	1663	1663	1663	1663	0
168	20240624	183300	48391043	1663	1663	1663	1663	0
169	20240624	183200	48391043	1663	1663	1663	1663	0
170	20240624	183100	48391043	1663	1663	1663	1663	0
171	20240624	183000	48391043	1663	1663	1663	1663	0
172	20240624	182900	48391043	1663	1663	1663	1663	0
173	20240624	182800	48391043	1663	1663	1663	1663	0
174	20240624	182700	48391043	1663	1663	1663	1663	0
175	20240624	182600	48391043	1663	1663	1663	1663	0
176	20240624	182500	48391043	1663	1663	1663	1663	0
177	20240624	182400	48391043	1663	1663	1663	1663	0
178	20240624	182300	48391043	1663	1663	1663	1663	0
179	20240624	182200	48391043	1663	1663	1663	1663	0
180	20240624	182100	48391043	1663	1663	1663	1663	0
181	20240624	182000	48391043	1663	1663	1663	1663	0
182	20240624	181900	48391043	1663	1663	1663	1663	1171
183	20240624	181800	48391043	1663	1663	1663	1663	0
184	20240624	181700	48391043	1663	1663	1663	1663	0
185	20240624	181600	48391043	1663	1663	1663	1663	0
186	20240624	181500	48391043	1663	1663	1663	1663	0
187	20240624	181400	48391043	1663	1663	1663	1663	0
188	20240624	181300	48391043	1663	1663	1663	1663	0
189	20240624	181200	48391043	1663	1663	1663	1663	0
190	20240624	181100	48391043	1663	1663	1663	1663	0
191	20240624	181000	48391043	1663	1663	1663	1663	0
192	20240624	180900	48391043	1663	1663	1663	1663	0
193	20240624	180800	48391043	1663	1663	1663	1663	0
194	20240624	180700	48391043	1663	1663	1663	1663	0
195	20240624	180600	48391043	1663	1663	1663	1663	0
196	20240624	180500	48391043	1663	1663	1663	1663	0
197	20240624	180400	48391043	1663	1663	1663	1663	0
198	20240624	180300	48391043	1663	1663	1663	1663	0
199	20240624	180200	48391043	1663	1663	1663	1663	0
200	20240624	180100	48391043	1663	1663	1663	1663	0
201	20240624	180000	48391043	1663	1663	1663	1663	0
202	20240624	175900	48391043	1663	1663	1663	1663	0
203	20240624	175800	48391043	1663	1663	1663	1663	0
204	20240624	175700	48391043	1663	1663	1663	1663	0
205	20240624	175600	48391043	1663	1663	1663	1663	0
206	20240624	175500	48391043	1663	1663	1663	1663	0
207	20240624	175400	48391043	1663	1663	1663	1663	0
208	20240624	175300	48391043	1663	1663	1663	1663	0
209	20240624	175200	48391043	1663	1663	1663	1663	0
210	20240624	175100	48391043	1663	1663	1663	1663	0
211	20240624	175000	48391043	1663	1663	1663	1663	0
212	20240624	174900	48391043	1663	1663	1663	1663	1171
213	20240624	174800	48391043	1663	1663	1663	1663	0
214	20240624	174700	48391043	1663	1663	1663	1663	0
215	20240624	174600	48391043	1663	1663	1663	1663	0
216	20240624	174500	48391043	1663	1663	1663	1663	0
217	20240624	174400	48391043	1663	1663	1663	1663	0
218	20240624	174300	48391043	1663	1663	1663	1663	0
219	20240624	174200	48391043	1663	1663	1663	1663	0
220	20240624	174100	48391043	1663	1663	1663	1663	0
221	20240624	174000	48391043	1663	1663	1663	1663	0
222	20240624	173900	48391043	1663	1663	1663	1663	0
223	20240624	173800	48391043	1663	1663	1663	1663	0
224	20240624	173700	48391043	1663	1663	1663	1663	0
225	20240624	173600	48391043	1663	1663	1663	1663	0
226	20240624	173500	48391043	1663	1663	1663	1663	0
227	20240624	173400	48391043	1663	1663	1663	1663	0
228	20240624	173300	48391043	1663	1663	1663	1663	0
229	20240624	173200	48391043	1663	1663	1663	1663	0
230	20240624	173100	48391043	1663	1663	1663	1663	0
231	20240624	173000	48391043	1663	1663	1663	1663	0
232	20240624	172900	48391043	1663	1663	1663	1663	0
233	20240624	172800	48391043	1663	1663	1663	1663	0
234	20240624	172700	48391043	1663	1663	1663	1663	0
235	20240624	172600	48391043	1663	1663	1663	1663	0
236	20240624	172500	48391043	1663	1663	1663	1663	0
237	20240624	172400	48391043	1663	1663	1663	1663	0
238	20240624	172300	48391043	1663	1663	1663	1663	0
239	20240624	172200	48391043	1663	1663	1663	1663	0
240	20240624	172100	48391043	1663	1663	1663	1663	0
241	20240624	172000	48391043	1663	1663	1663	1663	0
242	20240624	171900	48391043	1663	1663	1663	1663	1171
243	20240624	171800	48391043	1663	1663	1663	1663	0
244	20240624	171700	48391043	1663	1663	1663	1663	0
245	20240624	171600	48391043	1663	1663	1663	1663	0
246	20240624	171500	48391043	1663	1663	1663	1663	0
247	20240624	171400	48391043	1663	1663	1663	1663	0
248	20240624	171300	48391043	1663	1663	1663	1663	0
249	20240624	171200	48391043	1663	1663	1663	1663	0
250	20240624	171100	48391043	1663	1663	1663	1663	0
251	20240624	171000	48391043	1663	1663	1663	1663	0
252	20240624	170900	48391043	1663	1663	1663	1663	0
253	20240624	170800	48391043	1663	1663	1663	1663	0
254	20240624	170700	48391043	1663	1663	1663	1663	0
255	20240624	170600	48391043	1663	1663	1663	1663	0
256	20240624	170500	48391043	1663	1663	1663	1663	0
257	20240624	170400	48391043	1663	1663	1663	1663	0
258	20240624	170300	48391043	1663	1663	1663	1663	0
259	20240624	170200	48391043	1663	1663	1663	1663	0
260	20240624	170100	48391043	1663	1663	1663	1663	0
261	20240624	170000	48391043	1663	1663	1663	1663	0
262	20240624	165900	48391043	1663	1663	1663	1663	0
263	20240624	165800	48391043	1663	1663	1663	1663	0
264	20240624	165700	48391043	1663	1663	1663	1663	0
265	20240624	165600	48391043	1663	1663	1663	1663	0
266	20240624	165500	48391043	1663	1663	1663	1663	0
267	20240624	165400	48391043	1663	1663	1663	1663	0
268	20240624	165300	48391043	1663	1663	1663	1663	0
269	20240624	165200	48391043	1663	1663	1663	1663	0
270	20240624	165100	48391043	1663	1663	1663	1663	0
271	20240624	165000	48391043	1663	1663	1663	1663	0
272	20240624	164900	48391043	1663	1663	1663	1663	1171
273	20240624	164800	48391043	1663	1663	1663	1663	0
274	20240624	164700	48391043	1663	1663	1663	1663	0
275	20240624	164600	48391043	1663	1663	1663	1663	0
276	20240624	164500	48391043	1663	1663	1663	1663	0
277	20240624	164400	48391043	1663	1663	1663	1663	0
278	20240624	164300	48391043	1663	1663	1663	1663	0
279	20240624	164200	48391043	1663	1663	1663	1663	0
280	20240624	164100	48391043	1663	1663	1663	1663	0
281	20240624	164000	48391043	1663	1663	1663	1663	0
282	20240624	163900	48391043	1663	1663	1663	1663	0
283	20240624	163800	48391043	1663	1663	1663	1663	0
284	20240624	163700	48391043	1663	1663	1663	1663	0
285	20240624	163600	48391043	1663	1663	1663	1663	0
286	20240624	163500	48391043	1663	1663	1663	1663	0
287	20240624	163400	48391043	1663	1663	1663	1663	0
288	20240624	163300	48391043	1663	1663	1663	1663	0
289	20240624	163200	48391043	1663	1663	1663	1663	0
290	20240624	163100	48391043	1663	1663	1663	1663	0
291	20240624	163000	48391043	1663	1663	1663	1663	0
292	20240624	162900	48391043	1663	1663	1663	1663	0
293	20240624	162800	48391043	1663	1663	1663	1663	0
294	20240624	162700	48391043	1663	1663	1663	1663	0
295	20240624	162600	48391043	1663	1663	1663	1663	0
296	20240624	162500	48391043	1663	1663	1663	1663	0
297	20240624	162400	48391043	1663	1663	1663	1663	0
298	20240624	162300	48391043	1663	1663	1663	1663	0
299	20240624	162200	48391043	1663	1663	1663	1663	0
300	20240624	162100	48391043	1663	1663	1663	1663	0
301	20240624	162000	48391043	1663	1663	1663	1663	0
302	20240624	161900	48391043	1663	1663	1663	1663	1171
303	20240624	161800	48391043	1663	1663	1663	1663	0
304	20240624	161700	48391043	1663	1663	1663	1663	0
305	20240624	161600	48391043	1663	1663	1663	1663	0
306	20240624	161500	48391043	1663	1663	1663	1663	0
307	20240624	161400	48391043	1663	1663	1663	1663	0
308	20240624	161300	48391043	1663	1663	1663	1663	0
309	20240624	161200	48391043	1663	1663	1663	1663	0
310	20240624	161100	48391043	1663	1663	1663	1663	0
311	20240624	161000	48391043	1663	1663	1663	1663	0
312	20240624	160900	48391043	1663	1663	1663	1663	0
313	20240624	160800	48391043	1663	1663	1663	1663	0
314	20240624	160700	48391043	1663	1663	1663	1663	0
315	20240624	160600	48391043	1663	1663	1663	1663	0
316	20240624	160500	48391043	1663	1663	1663	1663	0
317	20240624	160400	48391043	1663	1663	1663	1663	0
318	20240624	160300	48391043	1663	1663	1663	1663	0
319	20240624	160200	48391043	1663	1663	1663	1663	0
320	20240624	160100	48391043	1663	1663	1663	1663	0
321	20240624	160000	48391043	1663	1663	1663	1663	0
322	20240624	155900	48391043	1663	1663	1663	1663	0
323	20240624	155800	48391043	1663	1663	1663	1663	0
324	20240624	155700	48391043	1663	1663	1663	1663	0
325	20240624	155600	48391043	1663	1663	1663	1663	0
326	20240624	155500	48391043	1663	1663	1663	1663	0
327	20240624	155400	48391043	1663	1663	1663	1663	0
328	20240624	155300	48391043	1663	1663	1663	1663	0
329	20240624	155200	48391043	1663	1663	1663	1663	0
330	20240624	155100	48391043	1663	1663	1663	1663	0
331	20240624	155000	48391043	1663	1663	1663	1663	0
332	20240624	154900	48391043	1663	1663	1663	1663	1171
333	20240624	154800	48391043	1663	1663	1663	1663	0
334	20240624	154700	48391043	1663	1663	1663	1663	0
335	20240624	154600	48391043	1663	1663	1663	1663	0
336	20240624	154500	48391043	1663	1663	1663	1663	0
337	20240624	154400	48391043	1663	1663	1663	1663	0
338	20240624	154300	48391043	1663	1663	1663	1663	0
339	20240624	154200	48391043	1663	1663	1663	1663	0
340	20240624	154100	48391043	1663	1663	1663	1663	0
341	20240624	154000	48391043	1663	1663	1663	1663	0
342	20240624	153900	48391043	1663	1663	1663	1663	0
343	20240624	153800	48391043	1663	1663	1663	1663	0
344	20240624	153700	48391043	1663	1663	1663	1663	0
345	20240624	153600	48391043	1663	1663	1663	1663	0
346	20240624	153500	48391043	1663	1663	1663	1663	0
347	20240624	153400	48391043	1663	1663	1663	1663	0
348	20240624	153300	48391043	1663	1663	1663	1663	0
349	20240624	153200	48391043	1663	1663	1663	1663	0
350	20240624	153100	48391043	1663	1663	1663	1663	0
351	20240624	153000	48391043	1663	1663	1663	1663	1171
352	20240624	152900	46443670	1662	1662	1662	1662	0
353	20240624	152800	46443670	1662	1662	1662	1662	0
354	20240624	152700	46443670	1662	1662	1662	1662	0
355	20240624	152600	46443670	1662	1662	1662	1662	0
356	20240624	152500	46443670	1662	1662	1662	1662	0
357	20240624	152400	46443670	1662	1662	1662	1662	0
358	20240624	152300	46443670	1662	1662	1662	1662	0
359	20240624	152200	46443670	1662	1662	1662	1662	0
360	20240624	152100	46443670	1662	1662	1662	1662	0
361	20240624	152000	46443670	1662	1662	1662	1662	0
362	20240624	151900	46443670	1662	1662	1662	1662	0
363	20240624	151800	46443670	1662	1662	1662	1662	0
364	20240624	151700	46443670	1662	1662	1662	1662	0
365	20240624	151600	46443670	1662	1662	1663	1661	137
366	20240624	151500	46215975	1663	1665	1665	1663	405
367	20240624	151400	45541750	1665	1665	1665	1665	0
368	20240624	151300	45541750	1665	1664	1665	1664	453
369	20240624	151200	44787509	1665	1665	1665	1665	0
370	20240624	151100	44787509	1665	1665	1665	1665	0
371	20240624	151000	44787509	1665	1665	1665	1665	1
372	20240624	150900	44785844	1663	1663	1663	1663	0
373	20240624	150800	44785844	1663	1663	1663	1663	0
374	20240624	150700	44785844	1663	1663	1663	1663	0
375	20240624	150600	44785844	1663	1663	1663	1663	0
376	20240624	150500	44785844	1663	1663	1663	1663	0
377	20240624	150400	44785844	1663	1663	1663	1663	50
378	20240624	150300	44702694	1663	1663	1663	1663	0
379	20240624	150200	44702694	1663	1663	1663	1663	0
380	20240624	150100	44702694	1663	1665	1665	1663	5730
381	20240624	150000	35169176	1665	1665	1665	1665	0
382	20240624	145900	35169176	1665	1665	1665	1665	0
383	20240624	145800	35169176	1665	1665	1665	1665	0
384	20240624	145700	35169176	1665	1665	1665	1665	0
385	20240624	145600	35169176	1665	1665	1665	1665	0
386	20240624	145500	35169176	1665	1665	1665	1665	0
387	20240624	145400	35169176	1665	1665	1665	1665	0
388	20240624	145300	35169176	1665	1665	1665	1665	0
389	20240624	145200	35169176	1665	1665	1665	1665	0
390	20240624	145100	35169176	1665	1665	1665	1665	0
391	20240624	145000	35169176	1665	1665	1665	1665	0
392	20240624	144900	35169176	1665	1665	1665	1665	0
393	20240624	144800	35169176	1665	1665	1665	1665	0
394	20240624	144700	35169176	1665	1665	1665	1665	0
395	20240624	144600	35169176	1665	1665	1665	1665	0
396	20240624	144500	35169176	1665	1665	1665	1665	0
397	20240624	144400	35169176	1665	1665	1665	1665	0
398	20240624	144300	35169176	1665	1665	1665	1665	0
399	20240624	144200	35169176	1665	1665	1665	1665	0
400	20240624	144100	35169176	1665	1665	1665	1665	0
401	20240624	144000	35169176	1665	1665	1665	1665	0
402	20240624	143900	35169176	1665	1665	1665	1665	0
403	20240624	143800	35169176	1665	1665	1665	1665	0
404	20240624	143700	35169176	1665	1665	1665	1665	0
405	20240624	143600	35169176	1665	1665	1665	1665	0
406	20240624	143500	35169176	1665	1665	1665	1665	0
407	20240624	143400	35169176	1665	1665	1665	1665	0
408	20240624	143300	35169176	1665	1665	1665	1665	0
409	20240624	143200	35169176	1665	1665	1665	1665	0
410	20240624	143100	35169176	1665	1665	1665	1665	1
411	20240624	143000	35167511	1670	1670	1670	1670	0
412	20240624	142900	35167511	1670	1670	1670	1670	0
413	20240624	142800	35167511	1670	1670	1670	1670	3
414	20240624	142700	35162501	1673	1673	1673	1673	0
415	20240624	142600	35162501	1673	1673	1673	1673	0
416	20240624	142500	35162501	1673	1673	1673	1673	0
417	20240624	142400	35162501	1673	1673	1673	1673	0
418	20240624	142300	35162501	1673	1673	1673	1673	0
419	20240624	142200	35162501	1673	1673	1673	1673	0
420	20240624	142100	35162501	1673	1673	1673	1673	0
421	20240624	142000	35162501	1673	1673	1673	1673	0
422	20240624	141900	35162501	1673	1673	1673	1673	0
423	20240624	141800	35162501	1673	1673	1673	1673	0
424	20240624	141700	35162501	1673	1673	1673	1673	0
425	20240624	141600	35162501	1673	1673	1673	1673	0
426	20240624	141500	35162501	1673	1673	1673	1673	0
427	20240624	141400	35162501	1673	1673	1673	1673	0
428	20240624	141300	35162501	1673	1673	1673	1673	0
429	20240624	141200	35162501	1673	1673	1673	1673	0
430	20240624	141100	35162501	1673	1673	1673	1673	0
431	20240624	141000	35162501	1673	1673	1673	1673	0
432	20240624	140900	35162501	1673	1673	1673	1673	0
433	20240624	140800	35162501	1673	1673	1673	1673	100
434	20240624	140700	34995201	1673	1673	1673	1673	120
435	20240624	140600	34794441	1673	1673	1673	1673	0
436	20240624	140500	34794441	1673	1673	1673	1673	0
437	20240624	140400	34794441	1673	1673	1673	1673	0
438	20240624	140300	34794441	1673	1673	1673	1673	0
439	20240624	140200	34794441	1673	1673	1673	1673	0
440	20240624	140100	34794441	1673	1673	1673	1673	0
441	20240624	140000	34794441	1673	1673	1673	1673	0
442	20240624	135900	34794441	1673	1673	1673	1673	0
443	20240624	135800	34794441	1673	1673	1673	1673	421
444	20240624	135700	34090108	1674	1674	1674	1674	0
445	20240624	135600	34090108	1674	1674	1674	1674	0
446	20240624	135500	34090108	1674	1667	1674	1667	76
447	20240624	135400	33962989	1667	1667	1667	1667	500
448	20240624	135300	33129489	1667	1667	1667	1667	9
449	20240624	135200	33114486	1667	1667	1667	1667	1
450	20240624	135100	33112819	1660	1660	1660	1660	0
451	20240624	135000	33112819	1660	1660	1660	1660	0
452	20240624	134900	33112819	1660	1660	1660	1660	0
453	20240624	134800	33112819	1660	1660	1660	1660	0
454	20240624	134700	33112819	1660	1660	1660	1660	0
455	20240624	134600	33112819	1660	1660	1660	1660	0
456	20240624	134500	33112819	1660	1660	1660	1660	0
457	20240624	134400	33112819	1660	1660	1660	1660	100
458	20240624	134300	32946819	1660	1660	1660	1660	4
459	20240624	134200	32940179	1660	1660	1660	1660	102
460	20240624	134100	32770859	1659	1659	1659	1659	0
461	20240624	134000	32770859	1659	1659	1659	1659	10
462	20240624	133900	32754269	1659	1659	1659	1659	0
463	20240624	133800	32754269	1659	1659	1659	1659	0
464	20240624	133700	32754269	1659	1661	1661	1659	3000
465	20240624	133600	27774667	1660	1666	1666	1660	1900
466	20240624	133500	24619437	1663	1663	1663	1663	0
467	20240624	133400	24619437	1663	1663	1663	1663	0
468	20240624	133300	24619437	1663	1663	1663	1663	0
469	20240624	133200	24619437	1663	1663	1663	1663	0
470	20240624	133100	24619437	1663	1663	1663	1663	0
471	20240624	133000	24619437	1663	1663	1663	1663	5
472	20240624	132900	24611122	1663	1663	1663	1663	0
473	20240624	132800	24611122	1663	1663	1663	1663	0
474	20240624	132700	24611122	1663	1663	1663	1663	0
475	20240624	132600	24611122	1663	1663	1663	1663	179
476	20240624	132500	24313445	1674	1674	1674	1674	0
477	20240624	132400	24313445	1674	1666	1674	1659	2456
478	20240624	132300	20233116	1665	1666	1666	1665	541
479	20240624	132200	19332251	1667	1668	1668	1667	1505
480	20240624	132100	16823124	1669	1669	1669	1669	47
481	20240624	132000	16744681	1669	1669	1669	1669	0
482	20240624	131900	16744681	1669	1669	1669	1669	30
483	20240624	131800	16694611	1669	1669	1669	1669	0
484	20240624	131700	16694611	1669	1670	1670	1669	640
485	20240624	131600	15626004	1670	1670	1670	1670	0
486	20240624	131500	15626004	1670	1670	1670	1670	0
487	20240624	131400	15626004	1670	1670	1670	1670	0
488	20240624	131300	15626004	1670	1670	1670	1670	0
489	20240624	131200	15626004	1670	1670	1670	1670	0
490	20240624	131100	15626004	1670	1670	1670	1670	0
491	20240624	131000	15626004	1670	1670	1670	1670	70
492	20240624	130900	15509104	1670	1670	1670	1670	0
493	20240624	130800	15509104	1670	1670	1670	1670	0
494	20240624	130700	15509104	1670	1670	1670	1670	0
495	20240624	130600	15509104	1670	1670	1670	1670	0
496	20240624	130500	15509104	1670	1670	1670	1670	0
497	20240624	130400	15509104	1670	1670	1670	1670	0
498	20240624	130300	15509104	1670	1670	1670	1670	0
499	20240624	130200	15509104	1670	1670	1670	1670	0
500	20240624	130100	15509104	1670	1670	1670	1670	0
501	20240624	130000	15509104	1670	1670	1670	1670	0
502	20240624	125900	15509104	1670	1670	1670	1670	0
503	20240624	125800	15509104	1670	1670	1670	1670	0
504	20240624	125700	15509104	1670	1670	1670	1670	0
505	20240624	125600	15509104	1670	1670	1670	1670	0
506	20240624	125500	15509104	1670	1670	1670	1670	157
507	20240624	125400	15246914	1674	1674	1674	1674	0
508	20240624	125300	15246914	1674	1674	1674	1674	0
509	20240624	125200	15246914	1674	1674	1674	1674	0
510	20240624	125100	15246914	1674	1674	1674	1674	0
511	20240624	125000	15246914	1674	1674	1674	1674	0
512	20240624	124900	15246914	1674	1674	1674	1674	0
513	20240624	124800	15246914	1674	1670	1674	1670	301
514	20240624	124700	14744008	1673	1673	1673	1673	0
515	20240624	124600	14744008	1673	1673	1673	1673	27
516	20240624	124500	14698837	1673	1673	1673	1673	0
517	20240624	124400	14698837	1673	1673	1673	1673	0
518	20240624	124300	14698837	1673	1673	1673	1673	0
519	20240624	124200	14698837	1673	1673	1673	1673	0
520	20240624	124100	14698837	1673	1673	1673	1673	0
521	20240624	124000	14698837	1673	1673	1673	1673	0
522	20240624	123900	14698837	1673	1673	1673	1673	0
523	20240624	123800	14698837	1673	1673	1673	1673	0
524	20240624	123700	14698837	1673	1673	1673	1673	0
525	20240624	123600	14698837	1673	1673	1673	1673	0
526	20240624	123500	14698837	1673	1673	1673	1673	0
527	20240624	123400	14698837	1673	1673	1673	1673	57
528	20240624	123300	14603476	1670	1670	1670	1670	0
529	20240624	123200	14603476	1670	1670	1670	1670	36
530	20240624	123100	14543356	1670	1670	1670	1670	15
531	20240624	123000	14518306	1673	1673	1673	1673	23
532	20240624	122900	14479827	1670	1671	1671	1670	228
533	20240624	122800	14098918	1674	1674	1674	1674	0
534	20240624	122700	14098918	1674	1674	1674	1674	0
535	20240624	122600	14098918	1674	1674	1674	1674	0
536	20240624	122500	14098918	1674	1674	1674	1674	0
537	20240624	122400	14098918	1674	1674	1674	1674	0
538	20240624	122300	14098918	1674	1673	1674	1673	99
539	20240624	122200	13933242	1674	1674	1674	1674	0
540	20240624	122100	13933242	1674	1673	1674	1673	56
541	20240624	122000	13839509	1674	1674	1674	1674	0
542	20240624	121900	13839509	1674	1674	1674	1674	0
543	20240624	121800	13839509	1674	1674	1674	1674	0
544	20240624	121700	13839509	1674	1674	1674	1674	0
545	20240624	121600	13839509	1674	1674	1674	1674	0
546	20240624	121500	13839509	1674	1674	1674	1674	0
547	20240624	121400	13839509	1674	1674	1674	1674	0
548	20240624	121300	13839509	1674	1674	1674	1674	0
549	20240624	121200	13839509	1674	1674	1674	1674	0
550	20240624	121100	13839509	1674	1674	1674	1674	0
551	20240624	121000	13839509	1674	1674	1674	1674	0
552	20240624	120900	13839509	1674	1674	1674	1674	149
553	20240624	120800	13590083	1673	1673	1673	1673	0
554	20240624	120700	13590083	1673	1673	1673	1673	50
555	20240624	120600	13506433	1673	1673	1673	1673	0
556	20240624	120500	13506433	1673	1673	1673	1673	0
557	20240624	120400	13506433	1673	1673	1673	1673	0
558	20240624	120300	13506433	1673	1673	1673	1673	249
559	20240624	120200	13089856	1670	1670	1670	1670	0
560	20240624	120100	13089856	1670	1670	1670	1670	0
561	20240624	120000	13089856	1670	1670	1670	1670	0
562	20240624	115900	13089856	1670	1670	1670	1670	0
563	20240624	115800	13089856	1670	1670	1670	1670	0
564	20240624	115700	13089856	1670	1670	1670	1670	0
565	20240624	115600	13089856	1670	1670	1670	1670	0
566	20240624	115500	13089856	1670	1670	1670	1670	0
567	20240624	115400	13089856	1670	1670	1670	1670	0
568	20240624	115300	13089856	1670	1670	1670	1670	0
569	20240624	115200	13089856	1670	1670	1670	1670	0
570	20240624	115100	13089856	1670	1670	1670	1670	0
571	20240624	115000	13089856	1670	1670	1670	1670	0
572	20240624	114900	13089856	1670	1670	1670	1670	0
573	20240624	114800	13089856	1670	1670	1670	1670	0
574	20240624	114700	13089856	1670	1670	1670	1670	0
575	20240624	114600	13089856	1670	1670	1670	1670	0
576	20240624	114500	13089856	1670	1670	1670	1670	0
577	20240624	114400	13089856	1670	1670	1670	1670	0
578	20240624	114300	13089856	1670	1670	1670	1670	0
579	20240624	114200	13089856	1670	1670	1670	1670	0
580	20240624	114100	13089856	1670	1670	1670	1670	0
581	20240624	114000	13089856	1670	1670	1670	1670	0
582	20240624	113900	13089856	1670	1670	1670	1670	0
583	20240624	113800	13089856	1670	1670	1670	1670	0
584	20240624	113700	13089856	1670	1670	1670	1670	0
585	20240624	113600	13089856	1670	1670	1670	1670	0
586	20240624	113500	13089856	1670	1670	1670	1670	0
587	20240624	113400	13089856	1670	1670	1670	1670	0
588	20240624	113300	13089856	1670	1670	1670	1670	482
589	20240624	113200	12284916	1670	1670	1670	1670	0
590	20240624	113100	12284916	1670	1670	1670	1670	0
591	20240624	113000	12284916	1670	1670	1670	1670	0
592	20240624	112900	12284916	1670	1670	1670	1670	0
593	20240624	112800	12284916	1670	1670	1670	1670	0
594	20240624	112700	12284916	1670	1670	1670	1670	0
595	20240624	112600	12284916	1670	1670	1670	1670	0
596	20240624	112500	12284916	1670	1670	1670	1670	0
597	20240624	112400	12284916	1670	1670	1670	1670	0
598	20240624	112300	12284916	1670	1670	1670	1670	0
599	20240624	112200	12284916	1670	1670	1670	1670	0
600	20240624	112100	12284916	1670	1670	1670	1670	0
601	20240624	112000	12284916	1670	1670	1670	1670	0
602	20240624	111900	12284916	1670	1670	1670	1670	0
603	20240624	111800	12284916	1670	1670	1670	1670	0
604	20240624	111700	12284916	1670	1670	1670	1670	0
605	20240624	111600	12284916	1670	1670	1670	1670	0
606	20240624	111500	12284916	1670	1670	1670	1670	0
607	20240624	111400	12284916	1670	1670	1670	1670	0
608	20240624	111300	12284916	1670	1670	1670	1670	0
609	20240624	111200	12284916	1670	1670	1670	1670	0
610	20240624	111100	12284916	1670	1670	1670	1670	0
611	20240624	111000	12284916	1670	1670	1670	1670	0
612	20240624	110900	12284916	1670	1670	1670	1670	0
613	20240624	110800	12284916	1670	1670	1670	1670	0
614	20240624	110700	12284916	1670	1670	1670	1670	0
615	20240624	110600	12284916	1670	1670	1670	1670	0
616	20240624	110500	12284916	1670	1670	1670	1670	0
617	20240624	110400	12284916	1670	1670	1670	1670	0
618	20240624	110300	12284916	1670	1670	1670	1670	0
619	20240624	110200	12284916	1670	1670	1670	1670	0
620	20240624	110100	12284916	1670	1670	1670	1670	0
621	20240624	110000	12284916	1670	1670	1670	1670	0
622	20240624	105900	12284916	1670	1670	1670	1670	0
623	20240624	105800	12284916	1670	1670	1670	1670	0
624	20240624	105700	12284916	1670	1670	1670	1670	42
625	20240624	105600	12214776	1670	1670	1670	1670	0
626	20240624	105500	12214776	1670	1670	1670	1670	0
627	20240624	105400	12214776	1670	1670	1670	1670	0
628	20240624	105300	12214776	1670	1670	1670	1670	0
629	20240624	105200	12214776	1670	1670	1670	1670	0
630	20240624	105100	12214776	1670	1670	1670	1670	0
631	20240624	105000	12214776	1670	1670	1670	1670	0
632	20240624	104900	12214776	1670	1670	1670	1670	0
633	20240624	104800	12214776	1670	1670	1670	1670	0
634	20240624	104700	12214776	1670	1670	1670	1670	0
635	20240624	104600	12214776	1670	1670	1670	1670	18
636	20240624	104500	12184716	1670	1670	1670	1670	0
637	20240624	104400	12184716	1670	1670	1670	1670	0
638	20240624	104300	12184716	1670	1670	1670	1670	0
639	20240624	104200	12184716	1670	1670	1670	1670	0
640	20240624	104100	12184716	1670	1670	1670	1670	0
641	20240624	104000	12184716	1670	1670	1670	1670	0
642	20240624	103900	12184716	1670	1670	1670	1670	0
643	20240624	103800	12184716	1670	1670	1670	1670	0
644	20240624	103700	12184716	1670	1670	1670	1670	45
645	20240624	103600	12109566	1671	1671	1671	1671	65
646	20240624	103500	12000951	1671	1671	1671	1671	119
647	20240624	103400	11802102	1675	1675	1675	1675	0
648	20240624	103300	11802102	1675	1675	1675	1675	0
649	20240624	103200	11802102	1675	1675	1675	1675	5
650	20240624	103100	11793727	1675	1675	1675	1675	0
651	20240624	103000	11793727	1675	1675	1675	1675	0
652	20240624	102900	11793727	1675	1675	1675	1675	0
653	20240624	102800	11793727	1675	1675	1675	1675	0
654	20240624	102700	11793727	1675	1675	1675	1675	0
655	20240624	102600	11793727	1675	1675	1675	1675	0
656	20240624	102500	11793727	1675	1675	1675	1675	0
657	20240624	102400	11793727	1675	1675	1675	1675	5
658	20240624	102300	11785352	1675	1675	1675	1675	0
659	20240624	102200	11785352	1675	1675	1675	1675	0
660	20240624	102100	11785352	1675	1675	1675	1675	0
661	20240624	102000	11785352	1675	1675	1675	1675	0
662	20240624	101900	11785352	1675	1675	1675	1675	0
663	20240624	101800	11785352	1675	1675	1675	1675	0
664	20240624	101700	11785352	1675	1675	1675	1675	0
665	20240624	101600	11785352	1675	1675	1675	1675	0
666	20240624	101500	11785352	1675	1675	1675	1675	0
667	20240624	101400	11785352	1675	1675	1675	1675	0
668	20240624	101300	11785352	1675	1675	1675	1675	0
669	20240624	101200	11785352	1675	1675	1675	1675	0
670	20240624	101100	11785352	1675	1675	1675	1675	0
671	20240624	101000	11785352	1675	1675	1675	1675	11
672	20240624	100900	11766927	1676	1676	1676	1676	10
673	20240624	100800	11750167	1675	1675	1675	1675	0
674	20240624	100700	11750167	1675	1675	1675	1675	0
675	20240624	100600	11750167	1675	1675	1675	1675	1
676	20240624	100500	11748492	1676	1676	1676	1676	4
677	20240624	100400	11741788	1678	1678	1678	1678	1
678	20240624	100300	11740110	1678	1678	1678	1678	5
679	20240624	100200	11731720	1678	1678	1678	1678	0
680	20240624	100100	11731720	1678	1678	1678	1678	5
681	20240624	100000	11723330	1669	1669	1669	1669	0
682	20240624	095900	11723330	1669	1669	1669	1669	0
683	20240624	095800	11723330	1669	1669	1669	1669	0
684	20240624	095700	11723330	1669	1669	1669	1669	0
685	20240624	095600	11723330	1669	1669	1669	1669	0
686	20240624	095500	11723330	1669	1669	1669	1669	0
687	20240624	095400	11723330	1669	1669	1669	1669	0
688	20240624	095300	11723330	1669	1669	1669	1669	0
689	20240624	095200	11723330	1669	1669	1669	1669	0
690	20240624	095100	11723330	1669	1669	1669	1669	0
691	20240624	095000	11723330	1669	1669	1669	1669	0
692	20240624	094900	11723330	1669	1669	1669	1669	0
693	20240624	094800	11723330	1669	1669	1669	1669	0
694	20240624	094700	11723330	1669	1669	1669	1669	0
695	20240624	094600	11723330	1669	1669	1669	1669	0
696	20240624	094500	11723330	1669	1669	1669	1669	0
697	20240624	094400	11723330	1669	1669	1669	1669	0
698	20240624	094300	11723330	1669	1669	1669	1669	0
699	20240624	094200	11723330	1669	1670	1670	1669	117
700	20240624	094100	11527987	1669	1669	1669	1669	0
701	20240624	094000	11527987	1669	1669	1669	1669	0
702	20240624	093900	11527987	1669	1669	1669	1669	0
703	20240624	093800	11527987	1669	1669	1669	1669	0
704	20240624	093700	11527987	1669	1669	1669	1669	0
705	20240624	093600	11527987	1669	1669	1669	1669	0
706	20240624	093500	11527987	1669	1669	1669	1669	1
707	20240624	093400	11526318	1669	1669	1669	1669	0
708	20240624	093300	11526318	1669	1669	1669	1669	0
709	20240624	093200	11526318	1669	1669	1669	1669	40
710	20240624	093100	11459558	1669	1669	1669	1669	0
711	20240624	093000	11459558	1669	1669	1669	1669	0
712	20240624	092900	11459558	1669	1669	1669	1669	0
713	20240624	092800	11459558	1669	1669	1669	1669	0
714	20240624	092700	11459558	1669	1669	1669	1669	0
715	20240624	092600	11459558	1669	1669	1669	1669	100
716	20240624	092500	11292658	1674	1674	1674	1674	0
717	20240624	092400	11292658	1674	1669	1674	1669	580
718	20240624	092300	10324458	1669	1669	1669	1669	268
719	20240624	092200	9877166	1669	1669	1669	1669	0
720	20240624	092100	9877166	1669	1669	1669	1669	1
721	20240624	092000	9875497	1669	1669	1669	1669	0
722	20240624	091900	9875497	1669	1669	1669	1669	0
723	20240624	091800	9875497	1669	1669	1669	1669	0
724	20240624	091700	9875497	1669	1669	1669	1669	0
725	20240624	091600	9875497	1669	1670	1670	1669	93
726	20240624	091500	9720188	1669	1670	1670	1669	100
727	20240624	091400	9553280	1674	1674	1674	1674	0
728	20240624	091300	9553280	1674	1673	1674	1668	1211
729	20240624	091200	7532944	1674	1674	1674	1674	0
730	20240624	091100	7532944	1674	1673	1674	1673	532
731	20240624	091000	6642901	1673	1667	1673	1667	691
732	20240624	090900	5486882	1665	1665	1665	1665	0
733	20240624	090800	5486882	1665	1666	1666	1665	1256
734	20240624	090700	3394641	1666	1667	1667	1666	224
735	20240624	090600	3021433	1668	1669	1669	1668	1052
736	20240624	090500	1265743	1670	1670	1674	1670	324
737	20240624	090400	724659	1669	1669	1669	1669	7
738	20240624	090300	712976	1669	1669	1669	1669	0
739	20240624	090200	712976	1669	1669	1669	1669	3
740	20240624	090100	707969	1677	1672	1677	1670	73
741	20240624	090000	585622	1678	1678	1678	1678	349