KissMeData/352770/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	212200	381855767	1765	1765	1765	1765	1163
3	20240624	212100	381855767	1765	1765	1765	1765	0
4	20240624	212000	381855767	1765	1765	1765	1765	0
5	20240624	211900	381855767	1765	1765	1765	1765	0
6	20240624	211800	381855767	1765	1765	1765	1765	0
7	20240624	211700	381855767	1765	1765	1765	1765	0
8	20240624	211600	381855767	1765	1765	1765	1765	0
9	20240624	211500	381855767	1765	1765	1765	1765	0
10	20240624	211400	381855767	1765	1765	1765	1765	0
11	20240624	211300	381855767	1765	1765	1765	1765	0
12	20240624	211200	381855767	1765	1765	1765	1765	0
13	20240624	211100	381855767	1765	1765	1765	1765	0
14	20240624	211000	381855767	1765	1765	1765	1765	0
15	20240624	210900	381855767	1765	1765	1765	1765	0
16	20240624	210800	381855767	1765	1765	1765	1765	0
17	20240624	210700	381855767	1765	1765	1765	1765	0
18	20240624	210600	381855767	1765	1765	1765	1765	0
19	20240624	210500	381855767	1765	1765	1765	1765	0
20	20240624	210400	381855767	1765	1765	1765	1765	0
21	20240624	210300	381855767	1765	1765	1765	1765	0
22	20240624	210200	381855767	1765	1765	1765	1765	0
23	20240624	210100	381855767	1765	1765	1765	1765	0
24	20240624	210000	381855767	1765	1765	1765	1765	0
25	20240624	205900	381855767	1765	1765	1765	1765	0
26	20240624	205800	381855767	1765	1765	1765	1765	0
27	20240624	205700	381855767	1765	1765	1765	1765	0
28	20240624	205600	381855767	1765	1765	1765	1765	0
29	20240624	205500	381855767	1765	1765	1765	1765	0
30	20240624	205400	381855767	1765	1765	1765	1765	0
31	20240624	205300	381855767	1765	1765	1765	1765	0
32	20240624	205200	381855767	1765	1765	1765	1765	1163
33	20240624	205100	381855767	1765	1765	1765	1765	0
34	20240624	205000	381855767	1765	1765	1765	1765	0
35	20240624	204900	381855767	1765	1765	1765	1765	0
36	20240624	204800	381855767	1765	1765	1765	1765	0
37	20240624	204700	381855767	1765	1765	1765	1765	0
38	20240624	204600	381855767	1765	1765	1765	1765	0
39	20240624	204500	381855767	1765	1765	1765	1765	0
40	20240624	204400	381855767	1765	1765	1765	1765	0
41	20240624	204300	381855767	1765	1765	1765	1765	0
42	20240624	204200	381855767	1765	1765	1765	1765	0
43	20240624	204100	381855767	1765	1765	1765	1765	0
44	20240624	204000	381855767	1765	1765	1765	1765	0
45	20240624	203900	381855767	1765	1765	1765	1765	0
46	20240624	203800	381855767	1765	1765	1765	1765	0
47	20240624	203700	381855767	1765	1765	1765	1765	0
48	20240624	203600	381855767	1765	1765	1765	1765	0
49	20240624	203500	381855767	1765	1765	1765	1765	0
50	20240624	203400	381855767	1765	1765	1765	1765	0
51	20240624	203300	381855767	1765	1765	1765	1765	0
52	20240624	203200	381855767	1765	1765	1765	1765	0
53	20240624	203100	381855767	1765	1765	1765	1765	0
54	20240624	203000	381855767	1765	1765	1765	1765	0
55	20240624	202900	381855767	1765	1765	1765	1765	0
56	20240624	202800	381855767	1765	1765	1765	1765	0
57	20240624	202700	381855767	1765	1765	1765	1765	0
58	20240624	202600	381855767	1765	1765	1765	1765	0
59	20240624	202500	381855767	1765	1765	1765	1765	0
60	20240624	202400	381855767	1765	1765	1765	1765	0
61	20240624	202300	381855767	1765	1765	1765	1765	0
62	20240624	202200	381855767	1765	1765	1765	1765	1163
63	20240624	202100	381855767	1765	1765	1765	1765	0
64	20240624	202000	381855767	1765	1765	1765	1765	0
65	20240624	201900	381855767	1765	1765	1765	1765	0
66	20240624	201800	381855767	1765	1765	1765	1765	0
67	20240624	201700	381855767	1765	1765	1765	1765	0
68	20240624	201600	381855767	1765	1765	1765	1765	0
69	20240624	201500	381855767	1765	1765	1765	1765	0
70	20240624	201400	381855767	1765	1765	1765	1765	0
71	20240624	201300	381855767	1765	1765	1765	1765	0
72	20240624	201200	381855767	1765	1765	1765	1765	0
73	20240624	201100	381855767	1765	1765	1765	1765	0
74	20240624	201000	381855767	1765	1765	1765	1765	0
75	20240624	200900	381855767	1765	1765	1765	1765	0
76	20240624	200800	381855767	1765	1765	1765	1765	0
77	20240624	200700	381855767	1765	1765	1765	1765	0
78	20240624	200600	381855767	1765	1765	1765	1765	0
79	20240624	200500	381855767	1765	1765	1765	1765	0
80	20240624	200400	381855767	1765	1765	1765	1765	0
81	20240624	200300	381855767	1765	1765	1765	1765	0
82	20240624	200200	381855767	1765	1765	1765	1765	0
83	20240624	200100	381855767	1765	1765	1765	1765	0
84	20240624	200000	381855767	1765	1765	1765	1765	0
85	20240624	195900	381855767	1765	1765	1765	1765	0
86	20240624	195800	381855767	1765	1765	1765	1765	0
87	20240624	195700	381855767	1765	1765	1765	1765	0
88	20240624	195600	381855767	1765	1765	1765	1765	0
89	20240624	195500	381855767	1765	1765	1765	1765	0
90	20240624	195400	381855767	1765	1765	1765	1765	0
91	20240624	195300	381855767	1765	1765	1765	1765	0
92	20240624	195200	381855767	1765	1765	1765	1765	1163
93	20240624	195100	381855767	1765	1765	1765	1765	0
94	20240624	195000	381855767	1765	1765	1765	1765	0
95	20240624	194900	381855767	1765	1765	1765	1765	0
96	20240624	194800	381855767	1765	1765	1765	1765	0
97	20240624	194700	381855767	1765	1765	1765	1765	0
98	20240624	194600	381855767	1765	1765	1765	1765	0
99	20240624	194500	381855767	1765	1765	1765	1765	0
100	20240624	194400	381855767	1765	1765	1765	1765	0
101	20240624	194300	381855767	1765	1765	1765	1765	0
102	20240624	194200	381855767	1765	1765	1765	1765	0
103	20240624	194100	381855767	1765	1765	1765	1765	0
104	20240624	194000	381855767	1765	1765	1765	1765	0
105	20240624	193900	381855767	1765	1765	1765	1765	0
106	20240624	193800	381855767	1765	1765	1765	1765	0
107	20240624	193700	381855767	1765	1765	1765	1765	0
108	20240624	193600	381855767	1765	1765	1765	1765	0
109	20240624	193500	381855767	1765	1765	1765	1765	0
110	20240624	193400	381855767	1765	1765	1765	1765	0
111	20240624	193300	381855767	1765	1765	1765	1765	0
112	20240624	193200	381855767	1765	1765	1765	1765	0
113	20240624	193100	381855767	1765	1765	1765	1765	0
114	20240624	193000	381855767	1765	1765	1765	1765	0
115	20240624	192900	381855767	1765	1765	1765	1765	0
116	20240624	192800	381855767	1765	1765	1765	1765	0
117	20240624	192700	381855767	1765	1765	1765	1765	0
118	20240624	192600	381855767	1765	1765	1765	1765	0
119	20240624	192500	381855767	1765	1765	1765	1765	0
120	20240624	192400	381855767	1765	1765	1765	1765	0
121	20240624	192300	381855767	1765	1765	1765	1765	0
122	20240624	192200	381855767	1765	1765	1765	1765	1163
123	20240624	192100	381855767	1765	1765	1765	1765	0
124	20240624	192000	381855767	1765	1765	1765	1765	0
125	20240624	191900	381855767	1765	1765	1765	1765	0
126	20240624	191800	381855767	1765	1765	1765	1765	0
127	20240624	191700	381855767	1765	1765	1765	1765	0
128	20240624	191600	381855767	1765	1765	1765	1765	0
129	20240624	191500	381855767	1765	1765	1765	1765	0
130	20240624	191400	381855767	1765	1765	1765	1765	0
131	20240624	191300	381855767	1765	1765	1765	1765	0
132	20240624	191200	381855767	1765	1765	1765	1765	0
133	20240624	191100	381855767	1765	1765	1765	1765	0
134	20240624	191000	381855767	1765	1765	1765	1765	0
135	20240624	190900	381855767	1765	1765	1765	1765	0
136	20240624	190800	381855767	1765	1765	1765	1765	0
137	20240624	190700	381855767	1765	1765	1765	1765	0
138	20240624	190600	381855767	1765	1765	1765	1765	0
139	20240624	190500	381855767	1765	1765	1765	1765	0
140	20240624	190400	381855767	1765	1765	1765	1765	0
141	20240624	190300	381855767	1765	1765	1765	1765	0
142	20240624	190200	381855767	1765	1765	1765	1765	0
143	20240624	190100	381855767	1765	1765	1765	1765	0
144	20240624	190000	381855767	1765	1765	1765	1765	0
145	20240624	185900	381855767	1765	1765	1765	1765	0
146	20240624	185800	381855767	1765	1765	1765	1765	0
147	20240624	185700	381855767	1765	1765	1765	1765	0
148	20240624	185600	381855767	1765	1765	1765	1765	0
149	20240624	185500	381855767	1765	1765	1765	1765	0
150	20240624	185400	381855767	1765	1765	1765	1765	0
151	20240624	185300	381855767	1765	1765	1765	1765	0
152	20240624	185200	381855767	1765	1765	1765	1765	1163
153	20240624	185100	381855767	1765	1765	1765	1765	0
154	20240624	185000	381855767	1765	1765	1765	1765	0
155	20240624	184900	381855767	1765	1765	1765	1765	0
156	20240624	184800	381855767	1765	1765	1765	1765	0
157	20240624	184700	381855767	1765	1765	1765	1765	0
158	20240624	184600	381855767	1765	1765	1765	1765	0
159	20240624	184500	381855767	1765	1765	1765	1765	0
160	20240624	184400	381855767	1765	1765	1765	1765	0
161	20240624	184300	381855767	1765	1765	1765	1765	0
162	20240624	184200	381855767	1765	1765	1765	1765	0
163	20240624	184100	381855767	1765	1765	1765	1765	0
164	20240624	184000	381855767	1765	1765	1765	1765	0
165	20240624	183900	381855767	1765	1765	1765	1765	0
166	20240624	183800	381855767	1765	1765	1765	1765	0
167	20240624	183700	381855767	1765	1765	1765	1765	0
168	20240624	183600	381855767	1765	1765	1765	1765	0
169	20240624	183500	381855767	1765	1765	1765	1765	0
170	20240624	183400	381855767	1765	1765	1765	1765	0
171	20240624	183300	381855767	1765	1765	1765	1765	0
172	20240624	183200	381855767	1765	1765	1765	1765	0
173	20240624	183100	381855767	1765	1765	1765	1765	0
174	20240624	183000	381855767	1765	1765	1765	1765	0
175	20240624	182900	381855767	1765	1765	1765	1765	0
176	20240624	182800	381855767	1765	1765	1765	1765	0
177	20240624	182700	381855767	1765	1765	1765	1765	0
178	20240624	182600	381855767	1765	1765	1765	1765	0
179	20240624	182500	381855767	1765	1765	1765	1765	0
180	20240624	182400	381855767	1765	1765	1765	1765	0
181	20240624	182300	381855767	1765	1765	1765	1765	0
182	20240624	182200	381855767	1765	1765	1765	1765	1163
183	20240624	182100	381855767	1765	1765	1765	1765	0
184	20240624	182000	381855767	1765	1765	1765	1765	0
185	20240624	181900	381855767	1765	1765	1765	1765	0
186	20240624	181800	381855767	1765	1765	1765	1765	0
187	20240624	181700	381855767	1765	1765	1765	1765	0
188	20240624	181600	381855767	1765	1765	1765	1765	0
189	20240624	181500	381855767	1765	1765	1765	1765	0
190	20240624	181400	381855767	1765	1765	1765	1765	0
191	20240624	181300	381855767	1765	1765	1765	1765	0
192	20240624	181200	381855767	1765	1765	1765	1765	0
193	20240624	181100	381855767	1765	1765	1765	1765	0
194	20240624	181000	381855767	1765	1765	1765	1765	0
195	20240624	180900	381855767	1765	1765	1765	1765	0
196	20240624	180800	381855767	1765	1765	1765	1765	0
197	20240624	180700	381855767	1765	1765	1765	1765	0
198	20240624	180600	381855767	1765	1765	1765	1765	0
199	20240624	180500	381855767	1765	1765	1765	1765	0
200	20240624	180400	381855767	1765	1765	1765	1765	0
201	20240624	180300	381855767	1765	1765	1765	1765	0
202	20240624	180200	381855767	1765	1765	1765	1765	0
203	20240624	180100	381855767	1765	1765	1765	1765	0
204	20240624	180000	381855767	1765	1765	1765	1765	0
205	20240624	175900	381855767	1765	1765	1765	1765	0
206	20240624	175800	381855767	1765	1765	1765	1765	0
207	20240624	175700	381855767	1765	1765	1765	1765	0
208	20240624	175600	381855767	1765	1765	1765	1765	0
209	20240624	175500	381855767	1765	1765	1765	1765	0
210	20240624	175400	381855767	1765	1765	1765	1765	0
211	20240624	175300	381855767	1765	1765	1765	1765	0
212	20240624	175200	381855767	1765	1765	1765	1765	1163
213	20240624	175100	381855767	1765	1765	1765	1765	0
214	20240624	175000	381855767	1765	1765	1765	1765	0
215	20240624	174900	381855767	1765	1765	1765	1765	0
216	20240624	174800	381855767	1765	1765	1765	1765	0
217	20240624	174700	381855767	1765	1765	1765	1765	0
218	20240624	174600	381855767	1765	1765	1765	1765	0
219	20240624	174500	381855767	1765	1765	1765	1765	0
220	20240624	174400	381855767	1765	1765	1765	1765	0
221	20240624	174300	381855767	1765	1765	1765	1765	0
222	20240624	174200	381855767	1765	1765	1765	1765	0
223	20240624	174100	381855767	1765	1765	1765	1765	0
224	20240624	174000	381855767	1765	1765	1765	1765	0
225	20240624	173900	381855767	1765	1765	1765	1765	0
226	20240624	173800	381855767	1765	1765	1765	1765	0
227	20240624	173700	381855767	1765	1765	1765	1765	0
228	20240624	173600	381855767	1765	1765	1765	1765	0
229	20240624	173500	381855767	1765	1765	1765	1765	0
230	20240624	173400	381855767	1765	1765	1765	1765	0
231	20240624	173300	381855767	1765	1765	1765	1765	0
232	20240624	173200	381855767	1765	1765	1765	1765	0
233	20240624	173100	381855767	1765	1765	1765	1765	0
234	20240624	173000	381855767	1765	1765	1765	1765	0
235	20240624	172900	381855767	1765	1765	1765	1765	0
236	20240624	172800	381855767	1765	1765	1765	1765	0
237	20240624	172700	381855767	1765	1765	1765	1765	0
238	20240624	172600	381855767	1765	1765	1765	1765	0
239	20240624	172500	381855767	1765	1765	1765	1765	0
240	20240624	172400	381855767	1765	1765	1765	1765	0
241	20240624	172300	381855767	1765	1765	1765	1765	0
242	20240624	172200	381855767	1765	1765	1765	1765	1163
243	20240624	172100	381855767	1765	1765	1765	1765	0
244	20240624	172000	381855767	1765	1765	1765	1765	0
245	20240624	171900	381855767	1765	1765	1765	1765	0
246	20240624	171800	381855767	1765	1765	1765	1765	0
247	20240624	171700	381855767	1765	1765	1765	1765	0
248	20240624	171600	381855767	1765	1765	1765	1765	0
249	20240624	171500	381855767	1765	1765	1765	1765	0
250	20240624	171400	381855767	1765	1765	1765	1765	0
251	20240624	171300	381855767	1765	1765	1765	1765	0
252	20240624	171200	381855767	1765	1765	1765	1765	0
253	20240624	171100	381855767	1765	1765	1765	1765	0
254	20240624	171000	381855767	1765	1765	1765	1765	0
255	20240624	170900	381855767	1765	1765	1765	1765	0
256	20240624	170800	381855767	1765	1765	1765	1765	0
257	20240624	170700	381855767	1765	1765	1765	1765	0
258	20240624	170600	381855767	1765	1765	1765	1765	0
259	20240624	170500	381855767	1765	1765	1765	1765	0
260	20240624	170400	381855767	1765	1765	1765	1765	0
261	20240624	170300	381855767	1765	1765	1765	1765	0
262	20240624	170200	381855767	1765	1765	1765	1765	0
263	20240624	170100	381855767	1765	1765	1765	1765	0
264	20240624	170000	381855767	1765	1765	1765	1765	0
265	20240624	165900	381855767	1765	1765	1765	1765	0
266	20240624	165800	381855767	1765	1765	1765	1765	0
267	20240624	165700	381855767	1765	1765	1765	1765	0
268	20240624	165600	381855767	1765	1765	1765	1765	0
269	20240624	165500	381855767	1765	1765	1765	1765	0
270	20240624	165400	381855767	1765	1765	1765	1765	0
271	20240624	165300	381855767	1765	1765	1765	1765	0
272	20240624	165200	381855767	1765	1765	1765	1765	1163
273	20240624	165100	381855767	1765	1765	1765	1765	0
274	20240624	165000	381855767	1765	1765	1765	1765	0
275	20240624	164900	381855767	1765	1765	1765	1765	0
276	20240624	164800	381855767	1765	1765	1765	1765	0
277	20240624	164700	381855767	1765	1765	1765	1765	0
278	20240624	164600	381855767	1765	1765	1765	1765	0
279	20240624	164500	381855767	1765	1765	1765	1765	0
280	20240624	164400	381855767	1765	1765	1765	1765	0
281	20240624	164300	381855767	1765	1765	1765	1765	0
282	20240624	164200	381855767	1765	1765	1765	1765	0
283	20240624	164100	381855767	1765	1765	1765	1765	0
284	20240624	164000	381855767	1765	1765	1765	1765	0
285	20240624	163900	381855767	1765	1765	1765	1765	0
286	20240624	163800	381855767	1765	1765	1765	1765	0
287	20240624	163700	381855767	1765	1765	1765	1765	0
288	20240624	163600	381855767	1765	1765	1765	1765	0
289	20240624	163500	381855767	1765	1765	1765	1765	0
290	20240624	163400	381855767	1765	1765	1765	1765	0
291	20240624	163300	381855767	1765	1765	1765	1765	0
292	20240624	163200	381855767	1765	1765	1765	1765	0
293	20240624	163100	381855767	1765	1765	1765	1765	0
294	20240624	163000	381855767	1765	1765	1765	1765	0
295	20240624	162900	381855767	1765	1765	1765	1765	0
296	20240624	162800	381855767	1765	1765	1765	1765	0
297	20240624	162700	381855767	1765	1765	1765	1765	0
298	20240624	162600	381855767	1765	1765	1765	1765	0
299	20240624	162500	381855767	1765	1765	1765	1765	0
300	20240624	162400	381855767	1765	1765	1765	1765	0
301	20240624	162300	381855767	1765	1765	1765	1765	0
302	20240624	162200	381855767	1765	1765	1765	1765	1163
303	20240624	162100	381855767	1765	1765	1765	1765	0
304	20240624	162000	381855767	1765	1765	1765	1765	0
305	20240624	161900	381855767	1765	1765	1765	1765	0
306	20240624	161800	381855767	1765	1765	1765	1765	0
307	20240624	161700	381855767	1765	1765	1765	1765	0
308	20240624	161600	381855767	1765	1765	1765	1765	0
309	20240624	161500	381855767	1765	1765	1765	1765	0
310	20240624	161400	381855767	1765	1765	1765	1765	0
311	20240624	161300	381855767	1765	1765	1765	1765	0
312	20240624	161200	381855767	1765	1765	1765	1765	0
313	20240624	161100	381855767	1765	1765	1765	1765	0
314	20240624	161000	381855767	1765	1765	1765	1765	0
315	20240624	160900	381855767	1765	1765	1765	1765	0
316	20240624	160800	381855767	1765	1765	1765	1765	0
317	20240624	160700	381855767	1765	1765	1765	1765	0
318	20240624	160600	381855767	1765	1765	1765	1765	0
319	20240624	160500	381855767	1765	1765	1765	1765	0
320	20240624	160400	381855767	1765	1765	1765	1765	0
321	20240624	160300	381855767	1765	1765	1765	1765	0
322	20240624	160200	381855767	1765	1765	1765	1765	0
323	20240624	160100	381855767	1765	1765	1765	1765	0
324	20240624	160000	381855767	1765	1765	1765	1765	0
325	20240624	155900	381855767	1765	1765	1765	1765	0
326	20240624	155800	381855767	1765	1765	1765	1765	0
327	20240624	155700	381855767	1765	1765	1765	1765	0
328	20240624	155600	381855767	1765	1765	1765	1765	0
329	20240624	155500	381855767	1765	1765	1765	1765	0
330	20240624	155400	381855767	1765	1765	1765	1765	0
331	20240624	155300	381855767	1765	1765	1765	1765	0
332	20240624	155200	381855767	1765	1765	1765	1765	1163
333	20240624	155100	381855767	1765	1765	1765	1765	0
334	20240624	155000	381855767	1765	1765	1765	1765	0
335	20240624	154900	381855767	1765	1765	1765	1765	0
336	20240624	154800	381855767	1765	1765	1765	1765	0
337	20240624	154700	381855767	1765	1765	1765	1765	0
338	20240624	154600	381855767	1765	1765	1765	1765	0
339	20240624	154500	381855767	1765	1765	1765	1765	0
340	20240624	154400	381855767	1765	1765	1765	1765	0
341	20240624	154300	381855767	1765	1765	1765	1765	0
342	20240624	154200	381855767	1765	1765	1765	1765	0
343	20240624	154100	381855767	1765	1765	1765	1765	0
344	20240624	154000	381855767	1765	1765	1765	1765	0
345	20240624	153900	381855767	1765	1765	1765	1765	0
346	20240624	153800	381855767	1765	1765	1765	1765	0
347	20240624	153700	381855767	1765	1765	1765	1765	0
348	20240624	153600	381855767	1765	1765	1765	1765	0
349	20240624	153500	381855767	1765	1765	1765	1765	0
350	20240624	153400	381855767	1765	1765	1765	1765	0
351	20240624	153300	381855767	1765	1765	1765	1765	0
352	20240624	153200	381855767	1765	1765	1765	1765	0
353	20240624	153100	381855767	1765	1765	1765	1765	0
354	20240624	153000	381855767	1765	1765	1765	1765	1163
355	20240624	152900	379803072	1781	1781	1781	1781	0
356	20240624	152800	379803072	1781	1781	1781	1781	0
357	20240624	152700	379803072	1781	1781	1781	1781	0
358	20240624	152600	379803072	1781	1781	1781	1781	0
359	20240624	152500	379803072	1781	1781	1781	1781	0
360	20240624	152400	379803072	1781	1781	1781	1781	0
361	20240624	152300	379803072	1781	1781	1781	1781	0
362	20240624	152200	379803072	1781	1781	1781	1781	0
363	20240624	152100	379803072	1781	1781	1781	1781	0
364	20240624	152000	379803072	1781	1781	1781	1781	0
365	20240624	151900	379803072	1781	1781	1781	1781	0
366	20240624	151800	379803072	1781	1779	1781	1779	3118
367	20240624	151700	374256048	1779	1765	1779	1765	24
368	20240624	151600	374213604	1765	1780	1780	1765	16
369	20240624	151500	374185334	1780	1765	1781	1765	57
370	20240624	151400	374084278	1781	1781	1781	1781	0
371	20240624	151300	374084278	1781	1781	1781	1781	1
372	20240624	151200	374082497	1782	1770	1782	1770	2228
373	20240624	151100	370122802	1770	1770	1771	1751	3700
374	20240624	151000	363590116	1772	1773	1773	1770	15044
375	20240624	150900	336953601	1774	1774	1774	1774	0
376	20240624	150800	336953601	1774	1773	1774	1772	504
377	20240624	150700	336060508	1773	1774	1774	1773	1079
378	20240624	150600	334146435	1775	1776	1776	1775	745
379	20240624	150500	332823734	1780	1778	1780	1777	826
380	20240624	150400	331355422	1778	1780	1780	1778	122
381	20240624	150300	331138406	1780	1780	1780	1780	0
382	20240624	150200	331138406	1780	1780	1780	1780	0
383	20240624	150100	331138406	1780	1780	1780	1780	0
384	20240624	150000	331138406	1780	1779	1780	1779	35
385	20240624	145900	331076109	1781	1780	1781	1778	409
386	20240624	145800	330348902	1779	1781	1781	1779	919
387	20240624	145700	328713597	1780	1782	1782	1780	3585
388	20240624	145600	322325925	1783	1783	1783	1783	30
389	20240624	145500	322272435	1783	1783	1783	1783	3361
390	20240624	145400	316279772	1783	1783	1783	1783	0
391	20240624	145300	316279772	1783	1783	1783	1783	0
392	20240624	145200	316279772	1783	1783	1783	1783	866
393	20240624	145100	314735694	1791	1791	1791	1791	0
394	20240624	145000	314735694	1791	1791	1791	1791	0
395	20240624	144900	314735694	1791	1791	1791	1791	0
396	20240624	144800	314735694	1791	1791	1791	1791	0
397	20240624	144700	314735694	1791	1791	1791	1791	10
398	20240624	144600	314717784	1791	1795	1795	1783	332
399	20240624	144500	314125460	1795	1783	1797	1782	115
400	20240624	144400	313919828	1783	1784	1784	1783	1416
401	20240624	144300	311394505	1793	1793	1793	1793	40
402	20240624	144200	311322785	1793	1789	1793	1789	2
403	20240624	144100	311319203	1789	1789	1789	1789	100
404	20240624	144000	311140303	1790	1793	1793	1790	1025
405	20240624	143900	309305448	1793	1784	1793	1784	57
406	20240624	143800	309203751	1788	1788	1788	1788	1006
407	20240624	143700	307405023	1797	1789	1797	1789	1592
408	20240624	143600	304556927	1789	1790	1798	1789	656
409	20240624	143500	303383181	1800	1800	1800	1800	0
410	20240624	143400	303383181	1800	1800	1800	1800	0
411	20240624	143300	303383181	1800	1800	1800	1800	0
412	20240624	143200	303383181	1800	1800	1800	1800	0
413	20240624	143100	303383181	1800	1800	1800	1800	0
414	20240624	143000	303383181	1800	1800	1800	1800	0
415	20240624	142900	303383181	1800	1800	1800	1800	0
416	20240624	142800	303383181	1800	1800	1800	1800	0
417	20240624	142700	303383181	1800	1800	1800	1800	0
418	20240624	142600	303383181	1800	1800	1800	1800	0
419	20240624	142500	303383181	1800	1800	1800	1800	0
420	20240624	142400	303383181	1800	1800	1800	1800	1
421	20240624	142300	303381381	1790	1790	1790	1790	0
422	20240624	142200	303381381	1790	1800	1800	1790	4050
423	20240624	142100	296121881	1801	1801	1801	1801	0
424	20240624	142000	296121881	1801	1801	1801	1801	37
425	20240624	141900	296055244	1783	1783	1783	1783	2731
426	20240624	141800	291185871	1783	1783	1783	1783	200
427	20240624	141700	290829271	1783	1783	1783	1783	1000
428	20240624	141600	289046271	1783	1783	1783	1783	2006
429	20240624	141500	285469573	1783	1783	1783	1783	0
430	20240624	141400	285469573	1783	1783	1783	1783	4
431	20240624	141300	285462441	1776	1778	1783	1776	233
432	20240624	141200	285048454	1784	1784	1784	1784	0
433	20240624	141100	285048454	1784	1784	1784	1784	0
434	20240624	141000	285048454	1784	1784	1784	1784	0
435	20240624	140900	285048454	1784	1784	1784	1784	17
436	20240624	140800	285018126	1778	1780	1784	1778	36
437	20240624	140700	284953936	1778	1779	1780	1778	1498
438	20240624	140600	282288947	1778	1777	1778	1777	1313
439	20240624	140500	279955578	1776	1776	1776	1776	0
440	20240624	140400	279955578	1776	1776	1776	1776	149
441	20240624	140300	279690954	1776	1774	1776	1774	366
442	20240624	140200	279041189	1775	1775	1775	1775	0
443	20240624	140100	279041189	1775	1775	1775	1775	65
444	20240624	140000	278925814	1775	1775	1775	1775	64
445	20240624	135900	278812214	1781	1771	1781	1770	3300
446	20240624	135800	272962920	1779	1790	1790	1770	13933
447	20240624	135700	248250888	1785	1785	1785	1785	0
448	20240624	135600	248250888	1785	1790	1790	1785	8280
449	20240624	135500	233470114	1790	1810	1811	1790	14080
450	20240624	135400	208075762	1800	1800	1800	1800	0
451	20240624	135300	208075762	1800	1800	1803	1800	10773
452	20240624	135200	188668993	1800	1800	1800	1800	0
453	20240624	135100	188668993	1800	1800	1800	1800	0
454	20240624	135000	188668993	1800	1800	1800	1800	0
455	20240624	134900	188668993	1800	1802	1803	1800	3151
456	20240624	134800	182995604	1803	1803	1803	1803	1446
457	20240624	134700	180388466	1803	1803	1803	1803	0
458	20240624	134600	180388466	1803	1804	1804	1803	63
459	20240624	134500	180274874	1803	1803	1803	1803	0
460	20240624	134400	180274874	1803	1803	1803	1803	0
461	20240624	134300	180274874	1803	1803	1803	1803	308
462	20240624	134200	179719550	1804	1804	1804	1804	0
463	20240624	134100	179719550	1804	1804	1804	1804	401
464	20240624	134000	178996146	1811	1811	1811	1811	0
465	20240624	133900	178996146	1811	1811	1811	1811	10
466	20240624	133800	178978036	1811	1811	1811	1811	0
467	20240624	133700	178978036	1811	1811	1811	1811	0
468	20240624	133600	178978036	1811	1811	1811	1811	0
469	20240624	133500	178978036	1811	1814	1814	1805	1802
470	20240624	133400	175724691	1814	1814	1814	1814	0
471	20240624	133300	175724691	1814	1814	1814	1814	16
472	20240624	133200	175695667	1810	1823	1823	1810	2735
473	20240624	133100	170727426	1824	1824	1824	1824	502
474	20240624	133000	169811778	1825	1825	1825	1825	0
475	20240624	132900	169811778	1825	1825	1825	1825	0
476	20240624	132800	169811778	1825	1828	1828	1825	1709
477	20240624	132700	166689047	1830	1831	1831	1829	847
478	20240624	132600	165139512	1831	1831	1831	1831	0
479	20240624	132500	165139512	1831	1831	1831	1831	0
480	20240624	132400	165139512	1831	1832	1832	1831	675
481	20240624	132300	163903585	1839	1839	1839	1839	0
482	20240624	132200	163903585	1839	1839	1839	1839	0
483	20240624	132100	163903585	1839	1839	1839	1832	492
484	20240624	132000	163002227	1832	1832	1832	1832	0
485	20240624	131900	163002227	1832	1832	1832	1832	0
486	20240624	131800	163002227	1832	1832	1832	1832	0
487	20240624	131700	163002227	1832	1832	1832	1832	0
488	20240624	131600	163002227	1832	1833	1833	1831	909
489	20240624	131500	161336937	1834	1834	1834	1834	27
490	20240624	131400	161287419	1834	1834	1834	1834	0
491	20240624	131300	161287419	1834	1834	1834	1834	0
492	20240624	131200	161287419	1834	1834	1834	1834	0
493	20240624	131100	161287419	1834	1835	1835	1834	457
494	20240624	131000	160449274	1835	1835	1835	1835	0
495	20240624	130900	160449274	1835	1835	1835	1835	1014
496	20240624	130800	158588584	1843	1843	1843	1843	0
497	20240624	130700	158588584	1843	1843	1843	1843	0
498	20240624	130600	158588584	1843	1843	1843	1843	0
499	20240624	130500	158588584	1843	1843	1843	1843	0
500	20240624	130400	158588584	1843	1843	1843	1843	0
501	20240624	130300	158588584	1843	1843	1843	1843	0
502	20240624	130200	158588584	1843	1843	1843	1843	1
503	20240624	130100	158586741	1835	1836	1836	1835	734
504	20240624	130000	157239583	1836	1836	1836	1836	225
505	20240624	125900	156826483	1836	1836	1836	1836	942
506	20240624	125800	155096971	1836	1836	1836	1836	0
507	20240624	125700	155096971	1836	1836	1836	1836	1
508	20240624	125600	155095135	1849	1849	1849	1849	0
509	20240624	125500	155095135	1849	1849	1849	1849	1
510	20240624	125400	155093286	1850	1850	1850	1850	0
511	20240624	125300	155093286	1850	1850	1850	1850	0
512	20240624	125200	155093286	1850	1850	1850	1850	0
513	20240624	125100	155093286	1850	1850	1850	1850	0
514	20240624	125000	155093286	1850	1850	1850	1850	0
515	20240624	124900	155093286	1850	1850	1850	1850	0
516	20240624	124800	155093286	1850	1850	1850	1850	1
517	20240624	124700	155091436	1835	1835	1835	1835	0
518	20240624	124600	155091436	1835	1845	1845	1835	408
519	20240624	124500	154340246	1850	1850	1850	1850	0
520	20240624	124400	154340246	1850	1850	1850	1850	0
521	20240624	124300	154340246	1850	1850	1850	1850	0
522	20240624	124200	154340246	1850	1850	1850	1850	0
523	20240624	124100	154340246	1850	1850	1850	1850	0
524	20240624	124000	154340246	1850	1850	1850	1850	0
525	20240624	123900	154340246	1850	1850	1850	1850	0
526	20240624	123800	154340246	1850	1850	1850	1850	100
527	20240624	123700	154155246	1850	1850	1850	1850	0
528	20240624	123600	154155246	1850	1850	1850	1850	1
529	20240624	123500	154153396	1838	1838	1838	1837	3486
530	20240624	123400	147746614	1850	1849	1850	1838	615
531	20240624	123300	146616110	1840	1840	1840	1840	0
532	20240624	123200	146616110	1840	1840	1840	1840	0
533	20240624	123100	146616110	1840	1840	1840	1840	410
534	20240624	123000	145861710	1850	1850	1850	1850	0
535	20240624	122900	145861710	1850	1850	1850	1850	0
536	20240624	122800	145861710	1850	1851	1851	1850	202
537	20240624	122700	145488008	1854	1854	1854	1854	0
538	20240624	122600	145488008	1854	1854	1854	1854	0
539	20240624	122500	145488008	1854	1854	1854	1854	1
540	20240624	122400	145486154	1854	1854	1854	1854	0
541	20240624	122300	145486154	1854	1854	1854	1854	0
542	20240624	122200	145486154	1854	1854	1854	1854	0
543	20240624	122100	145486154	1854	1854	1854	1854	54
544	20240624	122000	145386038	1854	1854	1854	1854	0
545	20240624	121900	145386038	1854	1854	1854	1854	0
546	20240624	121800	145386038	1854	1854	1854	1854	0
547	20240624	121700	145386038	1854	1854	1854	1854	0
548	20240624	121600	145386038	1854	1854	1854	1854	0
549	20240624	121500	145386038	1854	1854	1854	1854	0
550	20240624	121400	145386038	1854	1854	1854	1854	3
551	20240624	121300	145380476	1854	1854	1854	1854	136
552	20240624	121200	145128332	1854	1853	1854	1853	100
553	20240624	121100	144943007	1853	1853	1853	1853	0
554	20240624	121000	144943007	1853	1853	1853	1853	0
555	20240624	120900	144943007	1853	1853	1853	1853	0
556	20240624	120800	144943007	1853	1853	1853	1853	0
557	20240624	120700	144943007	1853	1838	1853	1838	477
558	20240624	120600	144066266	1854	1854	1854	1854	0
559	20240624	120500	144066266	1854	1855	1856	1854	139
560	20240624	120400	143808373	1854	1854	1854	1854	261
561	20240624	120300	143324479	1854	1854	1854	1854	376
562	20240624	120200	142627375	1854	1854	1854	1854	121
563	20240624	120100	142403041	1854	1854	1854	1854	0
564	20240624	120000	142403041	1854	1855	1855	1854	140
565	20240624	115900	142143345	1855	1838	1855	1838	551
566	20240624	115800	141130403	1855	1855	1855	1855	0
567	20240624	115700	141130403	1855	1855	1855	1855	18
568	20240624	115600	141097013	1855	1855	1855	1855	0
569	20240624	115500	141097013	1855	1855	1855	1855	15
570	20240624	115400	141069188	1856	1856	1856	1856	0
571	20240624	115300	141069188	1856	1856	1856	1856	0
572	20240624	115200	141069188	1856	1856	1856	1856	0
573	20240624	115100	141069188	1856	1842	1856	1840	1016
574	20240624	115000	139193260	1857	1857	1857	1857	1
575	20240624	114900	139191403	1842	1858	1858	1842	626
576	20240624	114800	138037905	1859	1859	1859	1859	0
577	20240624	114700	138037905	1859	1846	1859	1844	1501
578	20240624	114600	135269071	1859	1859	1859	1859	0
579	20240624	114500	135269071	1859	1859	1859	1859	0
580	20240624	114400	135269071	1859	1859	1859	1859	0
581	20240624	114300	135269071	1859	1859	1859	1859	0
582	20240624	114200	135269071	1859	1859	1859	1859	0
583	20240624	114100	135269071	1859	1859	1859	1859	0
584	20240624	114000	135269071	1859	1859	1859	1859	0
585	20240624	113900	135269071	1859	1859	1859	1859	0
586	20240624	113800	135269071	1859	1859	1859	1859	0
587	20240624	113700	135269071	1859	1859	1859	1859	0
588	20240624	113600	135269071	1859	1859	1859	1859	0
589	20240624	113500	135269071	1859	1859	1859	1859	1
590	20240624	113400	135267212	1846	1850	1860	1846	119
591	20240624	113300	135047394	1847	1847	1847	1847	0
592	20240624	113200	135047394	1847	1850	1850	1847	676
593	20240624	113100	133798819	1860	1860	1860	1860	0
594	20240624	113000	133798819	1860	1860	1860	1860	0
595	20240624	112900	133798819	1860	1860	1860	1860	0
596	20240624	112800	133798819	1860	1860	1860	1860	15
597	20240624	112700	133770919	1850	1850	1850	1850	0
598	20240624	112600	133770919	1850	1852	1852	1850	100
599	20240624	112500	133585917	1860	1860	1860	1860	0
600	20240624	112400	133585917	1860	1860	1860	1860	0
601	20240624	112300	133585917	1860	1860	1860	1860	0
602	20240624	112200	133585917	1860	1860	1860	1860	0
603	20240624	112100	133585917	1860	1860	1860	1860	669
604	20240624	112000	132341577	1867	1867	1867	1867	0
605	20240624	111900	132341577	1867	1867	1867	1867	0
606	20240624	111800	132341577	1867	1867	1867	1867	0
607	20240624	111700	132341577	1867	1867	1867	1867	0
608	20240624	111600	132341577	1867	1867	1867	1867	0
609	20240624	111500	132341577	1867	1867	1867	1867	40
610	20240624	111400	132266897	1867	1867	1867	1867	15
611	20240624	111300	132238892	1867	1867	1867	1867	8
612	20240624	111200	132223956	1867	1867	1867	1867	0
613	20240624	111100	132223956	1867	1866	1867	1866	43
614	20240624	111000	132143715	1867	1867	1867	1867	0
615	20240624	110900	132143715	1867	1867	1867	1867	18
616	20240624	110800	132110109	1867	1867	1867	1867	54
617	20240624	110700	132009291	1867	1867	1867	1867	19
618	20240624	110600	131973818	1867	1866	1867	1866	17
619	20240624	110500	131942095	1842	1866	1867	1842	22
620	20240624	110400	131901436	1867	1867	1867	1867	0
621	20240624	110300	131901436	1867	1866	1867	1866	5
622	20240624	110200	131892105	1867	1865	1867	1865	16
623	20240624	110100	131862247	1867	1867	1867	1867	0
624	20240624	110000	131862247	1867	1865	1867	1865	10
625	20240624	105900	131843589	1867	1867	1867	1867	2
626	20240624	105800	131839855	1867	1866	1867	1866	9
627	20240624	105700	131823059	1866	1865	1866	1865	50
628	20240624	105600	131729760	1865	1865	1865	1865	1
629	20240624	105500	131727895	1867	1867	1867	1867	0
630	20240624	105400	131727895	1867	1857	1867	1857	1276
631	20240624	105300	129358319	1867	1857	1867	1857	63
632	20240624	105200	129241210	1867	1866	1867	1866	10
633	20240624	105100	129222542	1867	1867	1867	1867	3
634	20240624	105000	129216941	1866	1865	1866	1865	60
635	20240624	104900	129104983	1867	1866	1867	1864	13
636	20240624	104800	129080724	1867	1862	1867	1862	10
637	20240624	104700	129062070	1857	1857	1857	1857	64
638	20240624	104600	128943222	1867	1862	1867	1862	26
639	20240624	104500	128894695	1869	1860	1869	1860	12
640	20240624	104400	128872312	1857	1857	1857	1857	140
641	20240624	104300	128612332	1870	1870	1870	1870	0
642	20240624	104200	128612332	1870	1870	1870	1870	0
643	20240624	104100	128612332	1870	1870	1870	1870	0
644	20240624	104000	128612332	1870	1870	1870	1870	0
645	20240624	103900	128612332	1870	1870	1870	1870	0
646	20240624	103800	128612332	1870	1870	1870	1870	0
647	20240624	103700	128612332	1870	1870	1870	1870	0
648	20240624	103600	128612332	1870	1870	1870	1870	0
649	20240624	103500	128612332	1870	1870	1870	1870	0
650	20240624	103400	128612332	1870	1865	1870	1865	385
651	20240624	103300	127892882	1870	1869	1870	1869	390
652	20240624	103200	127163937	1856	1869	1869	1856	101
653	20240624	103100	126976450	1856	1869	1869	1856	205
654	20240624	103000	126593408	1869	1869	1869	1869	0
655	20240624	102900	126593408	1869	1869	1869	1869	6
656	20240624	102800	126582194	1856	1856	1856	1856	0
657	20240624	102700	126582194	1856	1856	1856	1856	255
658	20240624	102600	126108914	1856	1856	1856	1856	0
659	20240624	102500	126108914	1856	1856	1856	1856	0
660	20240624	102400	126108914	1856	1854	1856	1854	1452
661	20240624	102300	123414905	1840	1856	1856	1840	3949
662	20240624	102200	116128538	1846	1846	1846	1846	0
663	20240624	102100	116128538	1846	1857	1857	1846	3807
664	20240624	102000	109092037	1871	1871	1871	1871	0
665	20240624	101900	109092037	1871	1871	1871	1871	0
666	20240624	101800	109092037	1871	1871	1871	1871	0
667	20240624	101700	109092037	1871	1871	1871	1871	0
668	20240624	101600	109092037	1871	1871	1871	1871	0
669	20240624	101500	109092037	1871	1871	1871	1871	0
670	20240624	101400	109092037	1871	1871	1871	1871	1
671	20240624	101300	109090166	1870	1870	1870	1870	36
672	20240624	101200	109022846	1870	1870	1870	1870	164
673	20240624	101100	108716166	1870	1870	1870	1870	111
674	20240624	101000	108508596	1870	1870	1870	1870	0
675	20240624	100900	108508596	1870	1870	1870	1870	1
676	20240624	100800	108506726	1870	1870	1870	1870	2
677	20240624	100700	108502986	1869	1869	1869	1869	0
678	20240624	100600	108502986	1869	1869	1869	1869	0
679	20240624	100500	108502986	1869	1869	1869	1869	26
680	20240624	100400	108454392	1869	1869	1869	1869	0
681	20240624	100300	108454392	1869	1869	1869	1869	19
682	20240624	100200	108418881	1869	1869	1869	1869	23
683	20240624	100100	108375894	1869	1860	1869	1860	502
684	20240624	100000	107442156	1869	1869	1869	1869	0
685	20240624	095900	107442156	1869	1869	1869	1869	0
686	20240624	095800	107442156	1869	1869	1869	1869	0
687	20240624	095700	107442156	1869	1869	1869	1869	0
688	20240624	095600	107442156	1869	1849	1869	1849	2
689	20240624	095500	107438438	1870	1870	1870	1870	1
690	20240624	095400	107436568	1845	1872	1872	1845	4520
691	20240624	095300	99054099	1870	1870	1870	1870	51
692	20240624	095200	98958729	1871	1871	1871	1871	0
693	20240624	095100	98958729	1871	1871	1871	1871	1
694	20240624	095000	98956858	1871	1871	1871	1871	0
695	20240624	094900	98956858	1871	1870	1871	1870	2
696	20240624	094800	98953117	1870	1870	1870	1870	1
697	20240624	094700	98951247	1870	1862	1870	1862	18
698	20240624	094600	98917631	1862	1862	1862	1862	9
699	20240624	094500	98900873	1879	1879	1879	1879	0
700	20240624	094400	98900873	1879	1862	1879	1862	18
701	20240624	094300	98867081	1883	1883	1883	1883	0
702	20240624	094200	98867081	1883	1883	1883	1883	0
703	20240624	094100	98867081	1883	1883	1883	1883	0
704	20240624	094000	98867081	1883	1860	1883	1860	8
705	20240624	093900	98852178	1884	1884	1884	1884	0
706	20240624	093800	98852178	1884	1884	1884	1884	0
707	20240624	093700	98852178	1884	1884	1884	1884	0
708	20240624	093600	98852178	1884	1884	1884	1884	0
709	20240624	093500	98852178	1884	1884	1884	1884	5307
710	20240624	093400	88853790	1884	1867	1884	1867	30
711	20240624	093300	88797678	1867	1867	1867	1867	133
712	20240624	093200	88549367	1867	1858	1867	1858	1121
713	20240624	093100	86460960	1860	1860	1860	1860	4767
714	20240624	093000	77594340	1860	1860	1860	1860	5000
715	20240624	092900	68294340	1870	1872	1872	1870	3233
716	20240624	092800	62245456	1884	1884	1884	1884	3
717	20240624	092700	62239804	1879	1879	1879	1879	0
718	20240624	092600	62239804	1879	1879	1879	1879	59
719	20240624	092500	62128943	1870	1870	1879	1870	1537
720	20240624	092400	59254277	1859	1868	1868	1859	19605
721	20240624	092300	22796570	1890	1890	1890	1890	0
722	20240624	092200	22796570	1890	1890	1890	1890	110
723	20240624	092100	22588670	1890	1890	1890	1890	554
724	20240624	092000	21541610	1889	1890	1890	1868	3
725	20240624	091900	21535963	1890	1890	1891	1890	3220
726	20240624	091800	15449029	1880	1880	1880	1880	0
727	20240624	091700	15449029	1880	1879	1890	1879	3190
728	20240624	091600	9453491	1878	1877	1878	1877	322
729	20240624	091500	8848780	1878	1878	1878	1878	300
730	20240624	091400	8285380	1879	1877	1879	1877	969
731	20240624	091300	6465519	1859	1859	1859	1859	0
732	20240624	091200	6465519	1859	1859	1859	1859	3
733	20240624	091100	6459942	1878	1878	1878	1878	1
734	20240624	091000	6458064	1878	1878	1878	1878	52
735	20240624	090900	6360408	1878	1874	1878	1874	465
736	20240624	090800	5488041	1878	1878	1878	1853	360
737	20240624	090700	4812236	1848	1848	1848	1848	0
738	20240624	090600	4812236	1848	1848	1848	1848	0
739	20240624	090500	4812236	1848	1848	1848	1848	0
740	20240624	090400	4812236	1848	1850	1850	1848	2000
741	20240624	090300	1114713	1856	1856	1856	1856	0
742	20240624	090200	1114713	1856	1856	1856	1856	12
743	20240624	090100	1092441	1848	1848	1848	1848	67
744	20240624	090000	968625	1845	1845	1845	1845	525