KissMeData/050760/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	193300	66372872	1600	1600	1600	1600	1244
3	20240624	193200	66372872	1600	1600	1600	1600	0
4	20240624	193100	66372872	1600	1600	1600	1600	0
5	20240624	193000	66372872	1600	1600	1600	1600	0
6	20240624	192900	66372872	1600	1600	1600	1600	0
7	20240624	192800	66372872	1600	1600	1600	1600	0
8	20240624	192700	66372872	1600	1600	1600	1600	0
9	20240624	192600	66372872	1600	1600	1600	1600	0
10	20240624	192500	66372872	1600	1600	1600	1600	0
11	20240624	192400	66372872	1600	1600	1600	1600	0
12	20240624	192300	66372872	1600	1600	1600	1600	0
13	20240624	192200	66372872	1600	1600	1600	1600	0
14	20240624	192100	66372872	1600	1600	1600	1600	0
15	20240624	192000	66372872	1600	1600	1600	1600	0
16	20240624	191900	66372872	1600	1600	1600	1600	0
17	20240624	191800	66372872	1600	1600	1600	1600	0
18	20240624	191700	66372872	1600	1600	1600	1600	0
19	20240624	191600	66372872	1600	1600	1600	1600	0
20	20240624	191500	66372872	1600	1600	1600	1600	0
21	20240624	191400	66372872	1600	1600	1600	1600	0
22	20240624	191300	66372872	1600	1600	1600	1600	0
23	20240624	191200	66372872	1600	1600	1600	1600	0
24	20240624	191100	66372872	1600	1600	1600	1600	0
25	20240624	191000	66372872	1600	1600	1600	1600	0
26	20240624	190900	66372872	1600	1600	1600	1600	0
27	20240624	190800	66372872	1600	1600	1600	1600	0
28	20240624	190700	66372872	1600	1600	1600	1600	0
29	20240624	190600	66372872	1600	1600	1600	1600	0
30	20240624	190500	66372872	1600	1600	1600	1600	0
31	20240624	190400	66372872	1600	1600	1600	1600	0
32	20240624	190300	66372872	1600	1600	1600	1600	1244
33	20240624	190200	66372872	1600	1600	1600	1600	0
34	20240624	190100	66372872	1600	1600	1600	1600	0
35	20240624	190000	66372872	1600	1600	1600	1600	0
36	20240624	185900	66372872	1600	1600	1600	1600	0
37	20240624	185800	66372872	1600	1600	1600	1600	0
38	20240624	185700	66372872	1600	1600	1600	1600	0
39	20240624	185600	66372872	1600	1600	1600	1600	0
40	20240624	185500	66372872	1600	1600	1600	1600	0
41	20240624	185400	66372872	1600	1600	1600	1600	0
42	20240624	185300	66372872	1600	1600	1600	1600	0
43	20240624	185200	66372872	1600	1600	1600	1600	0
44	20240624	185100	66372872	1600	1600	1600	1600	0
45	20240624	185000	66372872	1600	1600	1600	1600	0
46	20240624	184900	66372872	1600	1600	1600	1600	0
47	20240624	184800	66372872	1600	1600	1600	1600	0
48	20240624	184700	66372872	1600	1600	1600	1600	0
49	20240624	184600	66372872	1600	1600	1600	1600	0
50	20240624	184500	66372872	1600	1600	1600	1600	0
51	20240624	184400	66372872	1600	1600	1600	1600	0
52	20240624	184300	66372872	1600	1600	1600	1600	0
53	20240624	184200	66372872	1600	1600	1600	1600	0
54	20240624	184100	66372872	1600	1600	1600	1600	0
55	20240624	184000	66372872	1600	1600	1600	1600	0
56	20240624	183900	66372872	1600	1600	1600	1600	0
57	20240624	183800	66372872	1600	1600	1600	1600	0
58	20240624	183700	66372872	1600	1600	1600	1600	0
59	20240624	183600	66372872	1600	1600	1600	1600	0
60	20240624	183500	66372872	1600	1600	1600	1600	0
61	20240624	183400	66372872	1600	1600	1600	1600	0
62	20240624	183300	66372872	1600	1600	1600	1600	1244
63	20240624	183200	66372872	1600	1600	1600	1600	0
64	20240624	183100	66372872	1600	1600	1600	1600	0
65	20240624	183000	66372872	1600	1600	1600	1600	0
66	20240624	182900	66372872	1600	1600	1600	1600	0
67	20240624	182800	66372872	1600	1600	1600	1600	0
68	20240624	182700	66372872	1600	1600	1600	1600	0
69	20240624	182600	66372872	1600	1600	1600	1600	0
70	20240624	182500	66372872	1600	1600	1600	1600	0
71	20240624	182400	66372872	1600	1600	1600	1600	0
72	20240624	182300	66372872	1600	1600	1600	1600	0
73	20240624	182200	66372872	1600	1600	1600	1600	0
74	20240624	182100	66372872	1600	1600	1600	1600	0
75	20240624	182000	66372872	1600	1600	1600	1600	0
76	20240624	181900	66372872	1600	1600	1600	1600	0
77	20240624	181800	66372872	1600	1600	1600	1600	0
78	20240624	181700	66372872	1600	1600	1600	1600	0
79	20240624	181600	66372872	1600	1600	1600	1600	0
80	20240624	181500	66372872	1600	1600	1600	1600	0
81	20240624	181400	66372872	1600	1600	1600	1600	0
82	20240624	181300	66372872	1600	1600	1600	1600	0
83	20240624	181200	66372872	1600	1600	1600	1600	0
84	20240624	181100	66372872	1600	1600	1600	1600	0
85	20240624	181000	66372872	1600	1600	1600	1600	0
86	20240624	180900	66372872	1600	1600	1600	1600	0
87	20240624	180800	66372872	1600	1600	1600	1600	0
88	20240624	180700	66372872	1600	1600	1600	1600	0
89	20240624	180600	66372872	1600	1600	1600	1600	0
90	20240624	180500	66372872	1600	1600	1600	1600	0
91	20240624	180400	66372872	1600	1600	1600	1600	0
92	20240624	180300	66372872	1600	1600	1600	1600	1244
93	20240624	180200	66372872	1600	1600	1600	1600	0
94	20240624	180100	66372872	1600	1600	1600	1600	0
95	20240624	180000	66372872	1600	1600	1600	1600	0
96	20240624	175900	66372872	1600	1600	1600	1600	0
97	20240624	175800	66372872	1600	1600	1600	1600	0
98	20240624	175700	66372872	1600	1600	1600	1600	0
99	20240624	175600	66372872	1600	1600	1600	1600	0
100	20240624	175500	66372872	1600	1600	1600	1600	0
101	20240624	175400	66372872	1600	1600	1600	1600	0
102	20240624	175300	66372872	1600	1600	1600	1600	0
103	20240624	175200	66372872	1600	1600	1600	1600	0
104	20240624	175100	66372872	1600	1600	1600	1600	0
105	20240624	175000	66372872	1600	1600	1600	1600	0
106	20240624	174900	66372872	1600	1600	1600	1600	0
107	20240624	174800	66372872	1600	1600	1600	1600	0
108	20240624	174700	66372872	1600	1600	1600	1600	0
109	20240624	174600	66372872	1600	1600	1600	1600	0
110	20240624	174500	66372872	1600	1600	1600	1600	0
111	20240624	174400	66372872	1600	1600	1600	1600	0
112	20240624	174300	66372872	1600	1600	1600	1600	0
113	20240624	174200	66372872	1600	1600	1600	1600	0
114	20240624	174100	66372872	1600	1600	1600	1600	0
115	20240624	174000	66372872	1600	1600	1600	1600	0
116	20240624	173900	66372872	1600	1600	1600	1600	0
117	20240624	173800	66372872	1600	1600	1600	1600	0
118	20240624	173700	66372872	1600	1600	1600	1600	0
119	20240624	173600	66372872	1600	1600	1600	1600	0
120	20240624	173500	66372872	1600	1600	1600	1600	0
121	20240624	173400	66372872	1600	1600	1600	1600	0
122	20240624	173300	66372872	1600	1600	1600	1600	1244
123	20240624	173200	66372872	1600	1600	1600	1600	0
124	20240624	173100	66372872	1600	1600	1600	1600	0
125	20240624	173000	66372872	1600	1600	1600	1600	0
126	20240624	172900	66372872	1600	1600	1600	1600	0
127	20240624	172800	66372872	1600	1600	1600	1600	0
128	20240624	172700	66372872	1600	1600	1600	1600	0
129	20240624	172600	66372872	1600	1600	1600	1600	0
130	20240624	172500	66372872	1600	1600	1600	1600	0
131	20240624	172400	66372872	1600	1600	1600	1600	0
132	20240624	172300	66372872	1600	1600	1600	1600	0
133	20240624	172200	66372872	1600	1600	1600	1600	0
134	20240624	172100	66372872	1600	1600	1600	1600	0
135	20240624	172000	66372872	1600	1600	1600	1600	0
136	20240624	171900	66372872	1600	1600	1600	1600	0
137	20240624	171800	66372872	1600	1600	1600	1600	0
138	20240624	171700	66372872	1600	1600	1600	1600	0
139	20240624	171600	66372872	1600	1600	1600	1600	0
140	20240624	171500	66372872	1600	1600	1600	1600	0
141	20240624	171400	66372872	1600	1600	1600	1600	0
142	20240624	171300	66372872	1600	1600	1600	1600	0
143	20240624	171200	66372872	1600	1600	1600	1600	0
144	20240624	171100	66372872	1600	1600	1600	1600	0
145	20240624	171000	66372872	1600	1600	1600	1600	0
146	20240624	170900	66372872	1600	1600	1600	1600	0
147	20240624	170800	66372872	1600	1600	1600	1600	0
148	20240624	170700	66372872	1600	1600	1600	1600	0
149	20240624	170600	66372872	1600	1600	1600	1600	0
150	20240624	170500	66372872	1600	1600	1600	1600	0
151	20240624	170400	66372872	1600	1600	1600	1600	0
152	20240624	170300	66372872	1600	1600	1600	1600	1244
153	20240624	170200	66372872	1600	1600	1600	1600	0
154	20240624	170100	66372872	1600	1600	1600	1600	0
155	20240624	170000	66372872	1600	1600	1600	1600	0
156	20240624	165900	66372872	1600	1600	1600	1600	0
157	20240624	165800	66372872	1600	1600	1600	1600	0
158	20240624	165700	66372872	1600	1600	1600	1600	0
159	20240624	165600	66372872	1600	1600	1600	1600	0
160	20240624	165500	66372872	1600	1600	1600	1600	0
161	20240624	165400	66372872	1600	1600	1600	1600	0
162	20240624	165300	66372872	1600	1600	1600	1600	0
163	20240624	165200	66372872	1600	1600	1600	1600	0
164	20240624	165100	66372872	1600	1600	1600	1600	0
165	20240624	165000	66372872	1600	1600	1600	1600	0
166	20240624	164900	66372872	1600	1600	1600	1600	0
167	20240624	164800	66372872	1600	1600	1600	1600	0
168	20240624	164700	66372872	1600	1600	1600	1600	0
169	20240624	164600	66372872	1600	1600	1600	1600	0
170	20240624	164500	66372872	1600	1600	1600	1600	0
171	20240624	164400	66372872	1600	1600	1600	1600	0
172	20240624	164300	66372872	1600	1600	1600	1600	0
173	20240624	164200	66372872	1600	1600	1600	1600	0
174	20240624	164100	66372872	1600	1600	1600	1600	0
175	20240624	164000	66372872	1600	1600	1600	1600	0
176	20240624	163900	66372872	1600	1600	1600	1600	0
177	20240624	163800	66372872	1600	1600	1600	1600	0
178	20240624	163700	66372872	1600	1600	1600	1600	0
179	20240624	163600	66372872	1600	1600	1600	1600	0
180	20240624	163500	66372872	1600	1600	1600	1600	0
181	20240624	163400	66372872	1600	1600	1600	1600	0
182	20240624	163300	66372872	1600	1600	1600	1600	1244
183	20240624	163200	66372872	1600	1600	1600	1600	0
184	20240624	163100	66372872	1600	1600	1600	1600	0
185	20240624	163000	66372872	1600	1600	1600	1600	0
186	20240624	162900	66372872	1600	1600	1600	1600	0
187	20240624	162800	66372872	1600	1600	1600	1600	0
188	20240624	162700	66372872	1600	1600	1600	1600	0
189	20240624	162600	66372872	1600	1600	1600	1600	0
190	20240624	162500	66372872	1600	1600	1600	1600	0
191	20240624	162400	66372872	1600	1600	1600	1600	0
192	20240624	162300	66372872	1600	1600	1600	1600	0
193	20240624	162200	66372872	1600	1600	1600	1600	0
194	20240624	162100	66372872	1600	1600	1600	1600	0
195	20240624	162000	66372872	1600	1600	1600	1600	0
196	20240624	161900	66372872	1600	1600	1600	1600	0
197	20240624	161800	66372872	1600	1600	1600	1600	0
198	20240624	161700	66372872	1600	1600	1600	1600	0
199	20240624	161600	66372872	1600	1600	1600	1600	0
200	20240624	161500	66372872	1600	1600	1600	1600	0
201	20240624	161400	66372872	1600	1600	1600	1600	0
202	20240624	161300	66372872	1600	1600	1600	1600	0
203	20240624	161200	66372872	1600	1600	1600	1600	0
204	20240624	161100	66372872	1600	1600	1600	1600	0
205	20240624	161000	66372872	1600	1600	1600	1600	0
206	20240624	160900	66372872	1600	1600	1600	1600	0
207	20240624	160800	66372872	1600	1600	1600	1600	0
208	20240624	160700	66372872	1600	1600	1600	1600	0
209	20240624	160600	66372872	1600	1600	1600	1600	0
210	20240624	160500	66372872	1600	1600	1600	1600	0
211	20240624	160400	66372872	1600	1600	1600	1600	0
212	20240624	160300	66372872	1600	1600	1600	1600	1244
213	20240624	160200	66372872	1600	1600	1600	1600	0
214	20240624	160100	66372872	1600	1600	1600	1600	0
215	20240624	160000	66372872	1600	1600	1600	1600	0
216	20240624	155900	66372872	1600	1600	1600	1600	0
217	20240624	155800	66372872	1600	1600	1600	1600	0
218	20240624	155700	66372872	1600	1600	1600	1600	0
219	20240624	155600	66372872	1600	1600	1600	1600	0
220	20240624	155500	66372872	1600	1600	1600	1600	0
221	20240624	155400	66372872	1600	1600	1600	1600	0
222	20240624	155300	66372872	1600	1600	1600	1600	0
223	20240624	155200	66372872	1600	1600	1600	1600	0
224	20240624	155100	66372872	1600	1600	1600	1600	0
225	20240624	155000	66372872	1600	1600	1600	1600	0
226	20240624	154900	66372872	1600	1600	1600	1600	0
227	20240624	154800	66372872	1600	1600	1600	1600	0
228	20240624	154700	66372872	1600	1600	1600	1600	0
229	20240624	154600	66372872	1600	1600	1600	1600	0
230	20240624	154500	66372872	1600	1600	1600	1600	0
231	20240624	154400	66372872	1600	1600	1600	1600	0
232	20240624	154300	66372872	1600	1600	1600	1600	0
233	20240624	154200	66372872	1600	1600	1600	1600	0
234	20240624	154100	66372872	1600	1600	1600	1600	0
235	20240624	154000	66372872	1600	1600	1600	1600	0
236	20240624	153900	66372872	1600	1600	1600	1600	0
237	20240624	153800	66372872	1600	1600	1600	1600	0
238	20240624	153700	66372872	1600	1600	1600	1600	0
239	20240624	153600	66372872	1600	1600	1600	1600	0
240	20240624	153500	66372872	1600	1600	1600	1600	0
241	20240624	153400	66372872	1600	1600	1600	1600	0
242	20240624	153300	66372872	1600	1600	1600	1600	1244
243	20240624	153200	66372872	1600	1600	1600	1600	0
244	20240624	153100	66372872	1600	1600	1600	1600	0
245	20240624	153000	66372872	1600	1600	1600	1600	1244
246	20240624	152900	64382472	1618	1618	1618	1618	0
247	20240624	152800	64382472	1618	1618	1618	1618	0
248	20240624	152700	64382472	1618	1618	1618	1618	0
249	20240624	152600	64382472	1618	1618	1618	1618	0
250	20240624	152500	64382472	1618	1618	1618	1618	0
251	20240624	152400	64382472	1618	1618	1618	1618	0
252	20240624	152300	64382472	1618	1618	1618	1618	0
253	20240624	152200	64382472	1618	1618	1618	1618	0
254	20240624	152100	64382472	1618	1618	1618	1618	0
255	20240624	152000	64382472	1618	1618	1618	1618	0
256	20240624	151900	64382472	1618	1611	1618	1611	12
257	20240624	151800	64363105	1611	1608	1611	1608	370
258	20240624	151700	63767038	1606	1608	1608	1606	102
259	20240624	151600	63603026	1606	1610	1610	1606	513
260	20240624	151500	62779120	1610	1606	1610	1606	106
261	20240624	151400	62608844	1610	1610	1610	1610	10
262	20240624	151300	62592744	1607	1607	1607	1607	0
263	20240624	151200	62592744	1607	1607	1607	1607	0
264	20240624	151100	62592744	1607	1607	1607	1607	0
265	20240624	151000	62592744	1607	1607	1607	1607	1
266	20240624	150900	62591137	1606	1606	1606	1606	0
267	20240624	150800	62591137	1606	1606	1606	1606	5
268	20240624	150700	62583107	1612	1612	1612	1612	0
269	20240624	150600	62583107	1612	1612	1612	1612	0
270	20240624	150500	62583107	1612	1612	1612	1612	0
271	20240624	150400	62583107	1612	1612	1612	1612	0
272	20240624	150300	62583107	1612	1612	1612	1612	0
273	20240624	150200	62583107	1612	1612	1612	1612	0
274	20240624	150100	62583107	1612	1612	1612	1612	0
275	20240624	150000	62583107	1612	1612	1612	1612	0
276	20240624	145900	62583107	1612	1612	1612	1612	0
277	20240624	145800	62583107	1612	1612	1612	1612	0
278	20240624	145700	62583107	1612	1612	1612	1612	0
279	20240624	145600	62583107	1612	1612	1612	1612	0
280	20240624	145500	62583107	1612	1612	1612	1612	1
281	20240624	145400	62581495	1603	1603	1603	1603	0
282	20240624	145300	62581495	1603	1603	1603	1603	0
283	20240624	145200	62581495	1603	1605	1605	1603	1652
284	20240624	145100	59931321	1612	1612	1612	1612	0
285	20240624	145000	59931321	1612	1612	1612	1612	10
286	20240624	144900	59915201	1605	1605	1605	1605	0
287	20240624	144800	59915201	1605	1605	1605	1605	0
288	20240624	144700	59915201	1605	1605	1605	1605	0
289	20240624	144600	59915201	1605	1605	1605	1605	3
290	20240624	144500	59910386	1603	1603	1603	1603	0
291	20240624	144400	59910386	1603	1603	1603	1603	8
292	20240624	144300	59897562	1603	1603	1612	1603	32
293	20240624	144200	59846086	1601	1601	1601	1601	0
294	20240624	144100	59846086	1601	1601	1601	1601	8
295	20240624	144000	59833278	1601	1601	1601	1601	0
296	20240624	143900	59833278	1601	1604	1604	1601	97
297	20240624	143800	59677706	1602	1602	1602	1602	59
298	20240624	143700	59583188	1600	1600	1600	1600	0
299	20240624	143600	59583188	1600	1600	1600	1600	0
300	20240624	143500	59583188	1600	1600	1600	1600	0
301	20240624	143400	59583188	1600	1600	1600	1600	0
302	20240624	143300	59583188	1600	1600	1600	1600	0
303	20240624	143200	59583188	1600	1600	1600	1600	0
304	20240624	143100	59583188	1600	1600	1600	1600	0
305	20240624	143000	59583188	1600	1600	1600	1600	0
306	20240624	142900	59583188	1600	1600	1600	1600	0
307	20240624	142800	59583188	1600	1600	1600	1600	0
308	20240624	142700	59583188	1600	1600	1600	1600	0
309	20240624	142600	59583188	1600	1600	1600	1600	0
310	20240624	142500	59583188	1600	1600	1600	1600	0
311	20240624	142400	59583188	1600	1600	1600	1600	0
312	20240624	142300	59583188	1600	1601	1601	1600	500
313	20240624	142200	58783070	1601	1601	1601	1601	0
314	20240624	142100	58783070	1601	1601	1601	1601	0
315	20240624	142000	58783070	1601	1601	1601	1601	0
316	20240624	141900	58783070	1601	1601	1601	1601	0
317	20240624	141800	58783070	1601	1601	1601	1601	0
318	20240624	141700	58783070	1601	1601	1601	1601	1
319	20240624	141600	58781469	1601	1601	1601	1601	0
320	20240624	141500	58781469	1601	1601	1601	1601	0
321	20240624	141400	58781469	1601	1601	1601	1601	1
322	20240624	141300	58779868	1603	1603	1603	1603	0
323	20240624	141200	58779868	1603	1603	1603	1603	0
324	20240624	141100	58779868	1603	1603	1603	1603	9
325	20240624	141000	58765441	1602	1602	1602	1602	0
326	20240624	140900	58765441	1602	1602	1602	1602	0
327	20240624	140800	58765441	1602	1602	1602	1602	0
328	20240624	140700	58765441	1602	1602	1602	1602	0
329	20240624	140600	58765441	1602	1602	1602	1602	0
330	20240624	140500	58765441	1602	1602	1602	1602	0
331	20240624	140400	58765441	1602	1602	1602	1602	562
332	20240624	140300	57865117	1622	1612	1624	1612	686
333	20240624	140200	56752429	1603	1603	1603	1603	651
334	20240624	140100	55708876	1620	1620	1620	1620	0
335	20240624	140000	55708876	1620	1622	1622	1620	128
336	20240624	135900	55501513	1606	1606	1606	1606	132
337	20240624	135800	55289521	1614	1619	1623	1614	807
338	20240624	135700	53981882	1618	1608	1618	1608	395
339	20240624	135600	53346648	1607	1607	1607	1607	0
340	20240624	135500	53346648	1607	1607	1607	1607	1
341	20240624	135400	53345041	1608	1608	1608	1608	0
342	20240624	135300	53345041	1608	1608	1608	1608	0
343	20240624	135200	53345041	1608	1608	1608	1608	0
344	20240624	135100	53345041	1608	1608	1608	1608	0
345	20240624	135000	53345041	1608	1608	1608	1608	0
346	20240624	134900	53345041	1608	1608	1608	1608	0
347	20240624	134800	53345041	1608	1608	1608	1608	1
348	20240624	134700	53343433	1604	1604	1604	1604	0
349	20240624	134600	53343433	1604	1604	1604	1604	1
350	20240624	134500	53341829	1603	1603	1603	1603	0
351	20240624	134400	53341829	1603	1602	1603	1602	44
352	20240624	134300	53271318	1602	1600	1602	1600	71
353	20240624	134200	53157654	1601	1601	1601	1601	0
354	20240624	134100	53157654	1601	1601	1601	1601	0
355	20240624	134000	53157654	1601	1601	1601	1601	0
356	20240624	133900	53157654	1601	1601	1601	1601	0
357	20240624	133800	53157654	1601	1601	1601	1601	0
358	20240624	133700	53157654	1601	1601	1601	1601	0
359	20240624	133600	53157654	1601	1601	1601	1601	0
360	20240624	133500	53157654	1601	1601	1601	1601	0
361	20240624	133400	53157654	1601	1601	1601	1601	36
362	20240624	133300	53100018	1602	1602	1602	1602	62
363	20240624	133200	53000694	1602	1602	1602	1602	0
364	20240624	133100	53000694	1602	1600	1602	1600	1062
365	20240624	133000	51301370	1600	1600	1600	1600	0
366	20240624	132900	51301370	1600	1603	1603	1600	925
367	20240624	132800	49819504	1604	1604	1604	1604	0
368	20240624	132700	49819504	1604	1604	1604	1604	19
369	20240624	132600	49789028	1604	1604	1604	1604	0
370	20240624	132500	49789028	1604	1604	1604	1604	0
371	20240624	132400	49789028	1604	1604	1604	1604	0
372	20240624	132300	49789028	1604	1604	1604	1604	20
373	20240624	132200	49756948	1603	1603	1603	1603	0
374	20240624	132100	49756948	1603	1603	1603	1603	300
375	20240624	132000	49276048	1602	1602	1602	1602	0
376	20240624	131900	49276048	1602	1602	1602	1602	109
377	20240624	131800	49101430	1602	1602	1602	1602	573
378	20240624	131700	48183484	1600	1600	1600	1600	0
379	20240624	131600	48183484	1600	1600	1600	1600	0
380	20240624	131500	48183484	1600	1600	1600	1600	0
381	20240624	131400	48183484	1600	1600	1600	1600	0
382	20240624	131300	48183484	1600	1600	1600	1600	0
383	20240624	131200	48183484	1600	1600	1600	1600	0
384	20240624	131100	48183484	1600	1600	1600	1600	0
385	20240624	131000	48183484	1600	1601	1601	1600	4
386	20240624	130900	48177083	1601	1601	1601	1601	40
387	20240624	130800	48113043	1600	1601	1601	1600	1660
388	20240624	130700	45456719	1603	1603	1603	1603	0
389	20240624	130600	45456719	1603	1603	1603	1603	0
390	20240624	130500	45456719	1603	1603	1603	1603	0
391	20240624	130400	45456719	1603	1603	1603	1603	0
392	20240624	130300	45456719	1603	1603	1603	1603	0
393	20240624	130200	45456719	1603	1603	1603	1603	0
394	20240624	130100	45456719	1603	1603	1603	1603	0
395	20240624	130000	45456719	1603	1603	1603	1603	0
396	20240624	125900	45456719	1603	1603	1603	1603	0
397	20240624	125800	45456719	1603	1603	1603	1603	0
398	20240624	125700	45456719	1603	1603	1603	1603	0
399	20240624	125600	45456719	1603	1601	1603	1601	44
400	20240624	125500	45386231	1608	1601	1608	1601	48
401	20240624	125400	45309240	1602	1605	1605	1602	562
402	20240624	125300	44408434	1606	1606	1606	1606	1
403	20240624	125200	44406828	1607	1605	1607	1605	44
404	20240624	125100	44336164	1606	1606	1606	1606	137
405	20240624	125000	44116142	1608	1608	1608	1608	2
406	20240624	124900	44112926	1606	1607	1607	1606	220
407	20240624	124800	43759388	1608	1608	1608	1608	42
408	20240624	124700	43691852	1610	1610	1610	1610	71
409	20240624	124600	43577542	1610	1610	1610	1610	0
410	20240624	124500	43577542	1610	1610	1610	1610	500
411	20240624	124400	42772542	1612	1612	1612	1612	0
412	20240624	124300	42772542	1612	1612	1612	1612	0
413	20240624	124200	42772542	1612	1612	1612	1612	0
414	20240624	124100	42772542	1612	1612	1612	1612	10
415	20240624	124000	42756422	1610	1610	1610	1610	1
416	20240624	123900	42754812	1610	1610	1610	1610	0
417	20240624	123800	42754812	1610	1610	1610	1610	0
418	20240624	123700	42754812	1610	1610	1610	1610	0
419	20240624	123600	42754812	1610	1610	1610	1610	0
420	20240624	123500	42754812	1610	1610	1610	1610	0
421	20240624	123400	42754812	1610	1610	1610	1610	21
422	20240624	123300	42721002	1612	1612	1612	1612	0
423	20240624	123200	42721002	1612	1612	1612	1612	0
424	20240624	123100	42721002	1612	1612	1612	1612	0
425	20240624	123000	42721002	1612	1612	1612	1612	0
426	20240624	122900	42721002	1612	1612	1612	1612	0
427	20240624	122800	42721002	1612	1612	1612	1612	30
428	20240624	122700	42672642	1612	1612	1612	1612	455
429	20240624	122600	41939182	1612	1612	1612	1612	123
430	20240624	122500	41740906	1612	1612	1612	1612	732
431	20240624	122400	40560922	1611	1611	1611	1611	0
432	20240624	122300	40560922	1611	1611	1611	1611	0
433	20240624	122200	40560922	1611	1611	1611	1611	0
434	20240624	122100	40560922	1611	1611	1611	1611	0
435	20240624	122000	40560922	1611	1611	1611	1611	21
436	20240624	121900	40527091	1613	1613	1613	1613	0
437	20240624	121800	40527091	1613	1613	1613	1613	0
438	20240624	121700	40527091	1613	1613	1613	1613	0
439	20240624	121600	40527091	1613	1613	1613	1613	45
440	20240624	121500	40454506	1622	1622	1622	1622	0
441	20240624	121400	40454506	1622	1624	1624	1622	653
442	20240624	121300	39395334	1624	1619	1624	1619	17
443	20240624	121200	39367784	1619	1612	1620	1611	21
444	20240624	121100	39333932	1612	1611	1612	1611	685
445	20240624	121000	38230264	1611	1611	1611	1611	36
446	20240624	120900	38172268	1611	1611	1611	1611	18
447	20240624	120800	38143270	1612	1612	1612	1612	155
448	20240624	120700	37893410	1612	1612	1612	1612	0
449	20240624	120600	37893410	1612	1612	1612	1612	13
450	20240624	120500	37872454	1612	1612	1612	1612	0
451	20240624	120400	37872454	1612	1612	1612	1612	0
452	20240624	120300	37872454	1612	1612	1612	1612	155
453	20240624	120200	37622594	1612	1612	1612	1612	0
454	20240624	120100	37622594	1612	1612	1612	1612	0
455	20240624	120000	37622594	1612	1612	1612	1612	0
456	20240624	115900	37622594	1612	1612	1612	1612	2
457	20240624	115800	37619370	1612	1612	1612	1612	0
458	20240624	115700	37619370	1612	1612	1612	1612	0
459	20240624	115600	37619370	1612	1612	1612	1612	0
460	20240624	115500	37619370	1612	1612	1612	1612	0
461	20240624	115400	37619370	1612	1612	1612	1612	0
462	20240624	115300	37619370	1612	1612	1612	1612	0
463	20240624	115200	37619370	1612	1612	1612	1612	0
464	20240624	115100	37619370	1612	1611	1612	1611	33
465	20240624	115000	37566192	1612	1612	1612	1612	0
466	20240624	114900	37566192	1612	1612	1612	1612	0
467	20240624	114800	37566192	1612	1610	1612	1610	46
468	20240624	114700	37492086	1611	1611	1611	1611	18
469	20240624	114600	37463088	1613	1613	1613	1613	38
470	20240624	114500	37401794	1622	1622	1622	1622	0
471	20240624	114400	37401794	1622	1622	1622	1622	0
472	20240624	114300	37401794	1622	1624	1624	1622	150
473	20240624	114200	37158489	1621	1619	1621	1619	20
474	20240624	114100	37126089	1617	1612	1617	1612	16
475	20240624	114000	37100243	1612	1613	1613	1612	12
476	20240624	113900	37080888	1613	1613	1613	1613	0
477	20240624	113800	37080888	1613	1613	1613	1613	0
478	20240624	113700	37080888	1613	1613	1613	1613	0
479	20240624	113600	37080888	1613	1613	1613	1613	0
480	20240624	113500	37080888	1613	1612	1613	1612	139
481	20240624	113400	36856785	1612	1611	1612	1611	19
482	20240624	113300	36826158	1613	1613	1613	1613	18
483	20240624	113200	36797124	1621	1624	1624	1621	29
484	20240624	113100	36750080	1624	1619	1624	1619	19
485	20240624	113000	36719298	1618	1618	1618	1617	3
486	20240624	112900	36714445	1619	1621	1621	1619	33
487	20240624	112800	36661014	1622	1622	1624	1621	695
488	20240624	112700	35533722	1621	1621	1622	1621	18
489	20240624	112600	35504538	1620	1612	1621	1612	121
490	20240624	112500	35309039	1612	1613	1613	1612	708
491	20240624	112400	34167686	1622	1624	1624	1622	281
492	20240624	112300	33711899	1625	1624	1625	1624	4
493	20240624	112200	33705402	1625	1625	1625	1625	4
494	20240624	112100	33698902	1613	1613	1613	1613	18
495	20240624	112000	33669868	1611	1611	1611	1611	1
496	20240624	111900	33668257	1613	1611	1613	1610	19
497	20240624	111800	33637661	1611	1611	1613	1611	47
498	20240624	111700	33561900	1611	1611	1611	1611	0
499	20240624	111600	33561900	1611	1611	1611	1611	0
500	20240624	111500	33561900	1611	1611	1611	1611	1
501	20240624	111400	33560289	1610	1615	1615	1610	1156
502	20240624	111300	31698248	1615	1615	1615	1615	0
503	20240624	111200	31698248	1615	1617	1617	1615	1097
504	20240624	111100	29924533	1617	1620	1620	1617	882
505	20240624	111000	28495844	1622	1622	1622	1622	0
506	20240624	110900	28495844	1622	1622	1622	1622	0
507	20240624	110800	28495844	1622	1623	1623	1622	1000
508	20240624	110700	26873344	1624	1624	1624	1624	0
509	20240624	110600	26873344	1624	1624	1624	1624	0
510	20240624	110500	26873344	1624	1624	1624	1624	0
511	20240624	110400	26873344	1624	1624	1624	1624	0
512	20240624	110300	26873344	1624	1624	1624	1624	0
513	20240624	110200	26873344	1624	1624	1624	1624	0
514	20240624	110100	26873344	1624	1624	1624	1624	0
515	20240624	110000	26873344	1624	1624	1624	1624	0
516	20240624	105900	26873344	1624	1624	1624	1624	0
517	20240624	105800	26873344	1624	1624	1624	1624	0
518	20240624	105700	26873344	1624	1624	1624	1624	0
519	20240624	105600	26873344	1624	1624	1624	1624	34
520	20240624	105500	26818128	1626	1626	1626	1626	0
521	20240624	105400	26818128	1626	1626	1626	1626	0
522	20240624	105300	26818128	1626	1626	1626	1626	0
523	20240624	105200	26818128	1626	1626	1626	1626	10
524	20240624	105100	26801868	1626	1626	1626	1626	0
525	20240624	105000	26801868	1626	1626	1626	1626	0
526	20240624	104900	26801868	1626	1626	1626	1626	0
527	20240624	104800	26801868	1626	1626	1626	1626	1
528	20240624	104700	26800242	1626	1626	1626	1626	0
529	20240624	104600	26800242	1626	1626	1626	1626	25
530	20240624	104500	26759592	1624	1624	1624	1624	0
531	20240624	104400	26759592	1624	1624	1624	1624	0
532	20240624	104300	26759592	1624	1624	1624	1624	0
533	20240624	104200	26759592	1624	1624	1624	1624	0
534	20240624	104100	26759592	1624	1624	1624	1624	0
535	20240624	104000	26759592	1624	1624	1624	1624	19
536	20240624	103900	26728736	1626	1626	1626	1626	0
537	20240624	103800	26728736	1626	1626	1626	1626	0
538	20240624	103700	26728736	1626	1626	1626	1626	0
539	20240624	103600	26728736	1626	1626	1626	1626	0
540	20240624	103500	26728736	1626	1626	1626	1626	0
541	20240624	103400	26728736	1626	1626	1626	1626	100
542	20240624	103300	26566136	1630	1630	1630	1630	0
543	20240624	103200	26566136	1630	1630	1630	1630	0
544	20240624	103100	26566136	1630	1630	1630	1630	0
545	20240624	103000	26566136	1630	1630	1630	1630	0
546	20240624	102900	26566136	1630	1630	1630	1630	0
547	20240624	102800	26566136	1630	1630	1630	1630	0
548	20240624	102700	26566136	1630	1630	1630	1630	0
549	20240624	102600	26566136	1630	1630	1630	1630	0
550	20240624	102500	26566136	1630	1630	1630	1630	0
551	20240624	102400	26566136	1630	1630	1630	1630	0
552	20240624	102300	26566136	1630	1630	1630	1630	0
553	20240624	102200	26566136	1630	1630	1630	1630	0
554	20240624	102100	26566136	1630	1630	1630	1630	0
555	20240624	102000	26566136	1630	1631	1632	1630	355
556	20240624	101900	25987255	1630	1632	1632	1630	679
557	20240624	101800	24880482	1624	1624	1624	1624	20
558	20240624	101700	24848002	1624	1623	1624	1622	46
559	20240624	101600	24773326	1625	1633	1633	1625	643
560	20240624	101500	23728443	1633	1627	1635	1627	773
561	20240624	101400	22466689	1627	1627	1627	1627	786
562	20240624	101300	21187867	1633	1635	1635	1633	74
563	20240624	101200	21067022	1633	1634	1634	1631	1347
564	20240624	101100	18868539	1634	1632	1634	1631	217
565	20240624	101000	18513970	1631	1630	1631	1630	257
566	20240624	100900	18094848	1630	1628	1630	1628	104
567	20240624	100800	17925530	1627	1627	1627	1627	172
568	20240624	100700	17645686	1622	1634	1635	1620	537
569	20240624	100600	16769626	1632	1634	1636	1632	1374
570	20240624	100500	14525161	1634	1632	1634	1632	16
571	20240624	100400	14499021	1631	1625	1634	1625	34
572	20240624	100300	14443613	1623	1626	1626	1622	840
573	20240624	100200	13080538	1626	1626	1626	1626	300
574	20240624	100100	12592738	1628	1628	1628	1628	641
575	20240624	100000	11549190	1636	1638	1638	1636	556
576	20240624	095900	10639565	1636	1638	1638	1635	680
577	20240624	095800	9527080	1638	1635	1638	1635	3
578	20240624	095700	9522172	1628	1628	1628	1628	0
579	20240624	095600	9522172	1628	1628	1628	1628	0
580	20240624	095500	9522172	1628	1628	1628	1628	0
581	20240624	095400	9522172	1628	1628	1628	1628	0
582	20240624	095300	9522172	1628	1628	1628	1628	644
583	20240624	095200	8473740	1628	1627	1628	1627	400
584	20240624	095100	7822890	1627	1629	1629	1627	2000
585	20240624	095000	4566424	1631	1631	1631	1631	0
586	20240624	094900	4566424	1631	1631	1631	1631	1
587	20240624	094800	4564793	1631	1631	1631	1631	0
588	20240624	094700	4564793	1631	1631	1631	1631	0
589	20240624	094600	4564793	1631	1630	1631	1630	102
590	20240624	094500	4398532	1628	1628	1628	1628	0
591	20240624	094400	4398532	1628	1628	1628	1628	0
592	20240624	094300	4398532	1628	1628	1628	1628	0
593	20240624	094200	4398532	1628	1626	1628	1626	46
594	20240624	094100	4323692	1629	1630	1630	1629	48
595	20240624	094000	4245453	1639	1641	1641	1639	2082
596	20240624	093900	831233	1642	1642	1642	1642	0
597	20240624	093800	831233	1642	1642	1642	1642	0
598	20240624	093700	831233	1642	1642	1642	1642	6
599	20240624	093600	821381	1642	1642	1642	1642	0
600	20240624	093500	821381	1642	1642	1642	1642	0
601	20240624	093400	821381	1642	1642	1642	1642	0
602	20240624	093300	821381	1642	1642	1642	1642	0
603	20240624	093200	821381	1642	1642	1642	1642	15
604	20240624	093100	796751	1641	1641	1641	1641	90
605	20240624	093000	649061	1641	1641	1641	1641	0
606	20240624	092900	649061	1641	1641	1641	1641	0
607	20240624	092800	649061	1641	1641	1641	1641	0
608	20240624	092700	649061	1641	1641	1641	1641	0
609	20240624	092600	649061	1641	1641	1641	1641	0
610	20240624	092500	649061	1641	1641	1641	1641	20
611	20240624	092400	616241	1642	1642	1642	1642	0
612	20240624	092300	616241	1642	1633	1642	1633	5
613	20240624	092200	608049	1633	1633	1633	1633	1
614	20240624	092100	606416	1642	1642	1642	1642	0
615	20240624	092000	606416	1642	1642	1642	1642	0
616	20240624	091900	606416	1642	1642	1642	1642	0
617	20240624	091800	606416	1642	1642	1642	1642	0
618	20240624	091700	606416	1642	1642	1642	1642	0
619	20240624	091600	606416	1642	1642	1642	1642	0
620	20240624	091500	606416	1642	1642	1642	1642	0
621	20240624	091400	606416	1642	1642	1642	1642	0
622	20240624	091300	606416	1642	1642	1642	1642	0
623	20240624	091200	606416	1642	1642	1642	1642	0
624	20240624	091100	606416	1642	1642	1642	1642	0
625	20240624	091000	606416	1642	1642	1642	1642	0
626	20240624	090900	606416	1642	1642	1642	1642	0
627	20240624	090800	606416	1642	1642	1642	1642	0
628	20240624	090700	606416	1642	1642	1642	1642	0
629	20240624	090600	606416	1642	1642	1642	1642	0
630	20240624	090500	606416	1642	1642	1642	1642	0
631	20240624	090400	606416	1642	1642	1642	1642	0
632	20240624	090300	606416	1642	1641	1642	1641	5
633	20240624	090200	598210	1630	1630	1630	1630	0
634	20240624	090100	598210	1630	1630	1630	1630	33
635	20240624	090000	544420	1630	1630	1630	1630	334