KissMeData/307280/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	211200	168031711	1600	1600	1600	1600	2859
3	20240625	211100	168031711	1600	1600	1600	1600	0
4	20240625	211000	168031711	1600	1600	1600	1600	0
5	20240625	210900	168031711	1600	1600	1600	1600	0
6	20240625	210800	168031711	1600	1600	1600	1600	0
7	20240625	210700	168031711	1600	1600	1600	1600	0
8	20240625	210600	168031711	1600	1600	1600	1600	0
9	20240625	210500	168031711	1600	1600	1600	1600	0
10	20240625	210400	168031711	1600	1600	1600	1600	0
11	20240625	210300	168031711	1600	1600	1600	1600	0
12	20240625	210200	168031711	1600	1600	1600	1600	0
13	20240625	210100	168031711	1600	1600	1600	1600	0
14	20240625	210000	168031711	1600	1600	1600	1600	0
15	20240625	205900	168031711	1600	1600	1600	1600	0
16	20240625	205800	168031711	1600	1600	1600	1600	0
17	20240625	205700	168031711	1600	1600	1600	1600	0
18	20240625	205600	168031711	1600	1600	1600	1600	0
19	20240625	205500	168031711	1600	1600	1600	1600	0
20	20240625	205400	168031711	1600	1600	1600	1600	0
21	20240625	205300	168031711	1600	1600	1600	1600	0
22	20240625	205200	168031711	1600	1600	1600	1600	0
23	20240625	205100	168031711	1600	1600	1600	1600	0
24	20240625	205000	168031711	1600	1600	1600	1600	0
25	20240625	204900	168031711	1600	1600	1600	1600	0
26	20240625	204800	168031711	1600	1600	1600	1600	0
27	20240625	204700	168031711	1600	1600	1600	1600	0
28	20240625	204600	168031711	1600	1600	1600	1600	0
29	20240625	204500	168031711	1600	1600	1600	1600	0
30	20240625	204400	168031711	1600	1600	1600	1600	0
31	20240625	204300	168031711	1600	1600	1600	1600	0
32	20240625	204200	168031711	1600	1600	1600	1600	2859
33	20240625	204100	168031711	1600	1600	1600	1600	0
34	20240625	204000	168031711	1600	1600	1600	1600	0
35	20240625	203900	168031711	1600	1600	1600	1600	0
36	20240625	203800	168031711	1600	1600	1600	1600	0
37	20240625	203700	168031711	1600	1600	1600	1600	0
38	20240625	203600	168031711	1600	1600	1600	1600	0
39	20240625	203500	168031711	1600	1600	1600	1600	0
40	20240625	203400	168031711	1600	1600	1600	1600	0
41	20240625	203300	168031711	1600	1600	1600	1600	0
42	20240625	203200	168031711	1600	1600	1600	1600	0
43	20240625	203100	168031711	1600	1600	1600	1600	0
44	20240625	203000	168031711	1600	1600	1600	1600	0
45	20240625	202900	168031711	1600	1600	1600	1600	0
46	20240625	202800	168031711	1600	1600	1600	1600	0
47	20240625	202700	168031711	1600	1600	1600	1600	0
48	20240625	202600	168031711	1600	1600	1600	1600	0
49	20240625	202500	168031711	1600	1600	1600	1600	0
50	20240625	202400	168031711	1600	1600	1600	1600	0
51	20240625	202300	168031711	1600	1600	1600	1600	0
52	20240625	202200	168031711	1600	1600	1600	1600	0
53	20240625	202100	168031711	1600	1600	1600	1600	0
54	20240625	202000	168031711	1600	1600	1600	1600	0
55	20240625	201900	168031711	1600	1600	1600	1600	0
56	20240625	201800	168031711	1600	1600	1600	1600	0
57	20240625	201700	168031711	1600	1600	1600	1600	0
58	20240625	201600	168031711	1600	1600	1600	1600	0
59	20240625	201500	168031711	1600	1600	1600	1600	0
60	20240625	201400	168031711	1600	1600	1600	1600	0
61	20240625	201300	168031711	1600	1600	1600	1600	0
62	20240625	201200	168031711	1600	1600	1600	1600	2859
63	20240625	201100	168031711	1600	1600	1600	1600	0
64	20240625	201000	168031711	1600	1600	1600	1600	0
65	20240625	200900	168031711	1600	1600	1600	1600	0
66	20240625	200800	168031711	1600	1600	1600	1600	0
67	20240625	200700	168031711	1600	1600	1600	1600	0
68	20240625	200600	168031711	1600	1600	1600	1600	0
69	20240625	200500	168031711	1600	1600	1600	1600	0
70	20240625	200400	168031711	1600	1600	1600	1600	0
71	20240625	200300	168031711	1600	1600	1600	1600	0
72	20240625	200200	168031711	1600	1600	1600	1600	0
73	20240625	200100	168031711	1600	1600	1600	1600	0
74	20240625	200000	168031711	1600	1600	1600	1600	0
75	20240625	195900	168031711	1600	1600	1600	1600	0
76	20240625	195800	168031711	1600	1600	1600	1600	0
77	20240625	195700	168031711	1600	1600	1600	1600	0
78	20240625	195600	168031711	1600	1600	1600	1600	0
79	20240625	195500	168031711	1600	1600	1600	1600	0
80	20240625	195400	168031711	1600	1600	1600	1600	0
81	20240625	195300	168031711	1600	1600	1600	1600	0
82	20240625	195200	168031711	1600	1600	1600	1600	0
83	20240625	195100	168031711	1600	1600	1600	1600	0
84	20240625	195000	168031711	1600	1600	1600	1600	0
85	20240625	194900	168031711	1600	1600	1600	1600	0
86	20240625	194800	168031711	1600	1600	1600	1600	0
87	20240625	194700	168031711	1600	1600	1600	1600	0
88	20240625	194600	168031711	1600	1600	1600	1600	0
89	20240625	194500	168031711	1600	1600	1600	1600	0
90	20240625	194400	168031711	1600	1600	1600	1600	0
91	20240625	194300	168031711	1600	1600	1600	1600	0
92	20240625	194200	168031711	1600	1600	1600	1600	2859
93	20240625	194100	168031711	1600	1600	1600	1600	0
94	20240625	194000	168031711	1600	1600	1600	1600	0
95	20240625	193900	168031711	1600	1600	1600	1600	0
96	20240625	193800	168031711	1600	1600	1600	1600	0
97	20240625	193700	168031711	1600	1600	1600	1600	0
98	20240625	193600	168031711	1600	1600	1600	1600	0
99	20240625	193500	168031711	1600	1600	1600	1600	0
100	20240625	193400	168031711	1600	1600	1600	1600	0
101	20240625	193300	168031711	1600	1600	1600	1600	0
102	20240625	193200	168031711	1600	1600	1600	1600	0
103	20240625	193100	168031711	1600	1600	1600	1600	0
104	20240625	193000	168031711	1600	1600	1600	1600	0
105	20240625	192900	168031711	1600	1600	1600	1600	0
106	20240625	192800	168031711	1600	1600	1600	1600	0
107	20240625	192700	168031711	1600	1600	1600	1600	0
108	20240625	192600	168031711	1600	1600	1600	1600	0
109	20240625	192500	168031711	1600	1600	1600	1600	0
110	20240625	192400	168031711	1600	1600	1600	1600	0
111	20240625	192300	168031711	1600	1600	1600	1600	0
112	20240625	192200	168031711	1600	1600	1600	1600	0
113	20240625	192100	168031711	1600	1600	1600	1600	0
114	20240625	192000	168031711	1600	1600	1600	1600	0
115	20240625	191900	168031711	1600	1600	1600	1600	0
116	20240625	191800	168031711	1600	1600	1600	1600	0
117	20240625	191700	168031711	1600	1600	1600	1600	0
118	20240625	191600	168031711	1600	1600	1600	1600	0
119	20240625	191500	168031711	1600	1600	1600	1600	0
120	20240625	191400	168031711	1600	1600	1600	1600	0
121	20240625	191300	168031711	1600	1600	1600	1600	0
122	20240625	191200	168031711	1600	1600	1600	1600	2859
123	20240625	191100	168031711	1600	1600	1600	1600	0
124	20240625	191000	168031711	1600	1600	1600	1600	0
125	20240625	190900	168031711	1600	1600	1600	1600	0
126	20240625	190800	168031711	1600	1600	1600	1600	0
127	20240625	190700	168031711	1600	1600	1600	1600	0
128	20240625	190600	168031711	1600	1600	1600	1600	0
129	20240625	190500	168031711	1600	1600	1600	1600	0
130	20240625	190400	168031711	1600	1600	1600	1600	0
131	20240625	190300	168031711	1600	1600	1600	1600	0
132	20240625	190200	168031711	1600	1600	1600	1600	0
133	20240625	190100	168031711	1600	1600	1600	1600	0
134	20240625	190000	168031711	1600	1600	1600	1600	0
135	20240625	185900	168031711	1600	1600	1600	1600	0
136	20240625	185800	168031711	1600	1600	1600	1600	0
137	20240625	185700	168031711	1600	1600	1600	1600	0
138	20240625	185600	168031711	1600	1600	1600	1600	0
139	20240625	185500	168031711	1600	1600	1600	1600	0
140	20240625	185400	168031711	1600	1600	1600	1600	0
141	20240625	185300	168031711	1600	1600	1600	1600	0
142	20240625	185200	168031711	1600	1600	1600	1600	0
143	20240625	185100	168031711	1600	1600	1600	1600	0
144	20240625	185000	168031711	1600	1600	1600	1600	0
145	20240625	184900	168031711	1600	1600	1600	1600	0
146	20240625	184800	168031711	1600	1600	1600	1600	0
147	20240625	184700	168031711	1600	1600	1600	1600	0
148	20240625	184600	168031711	1600	1600	1600	1600	0
149	20240625	184500	168031711	1600	1600	1600	1600	0
150	20240625	184400	168031711	1600	1600	1600	1600	0
151	20240625	184300	168031711	1600	1600	1600	1600	0
152	20240625	184200	168031711	1600	1600	1600	1600	2859
153	20240625	184100	168031711	1600	1600	1600	1600	0
154	20240625	184000	168031711	1600	1600	1600	1600	0
155	20240625	183900	168031711	1600	1600	1600	1600	0
156	20240625	183800	168031711	1600	1600	1600	1600	0
157	20240625	183700	168031711	1600	1600	1600	1600	0
158	20240625	183600	168031711	1600	1600	1600	1600	0
159	20240625	183500	168031711	1600	1600	1600	1600	0
160	20240625	183400	168031711	1600	1600	1600	1600	0
161	20240625	183300	168031711	1600	1600	1600	1600	0
162	20240625	183200	168031711	1600	1600	1600	1600	0
163	20240625	183100	168031711	1600	1600	1600	1600	0
164	20240625	183000	168031711	1600	1600	1600	1600	0
165	20240625	182900	168031711	1600	1600	1600	1600	0
166	20240625	182800	168031711	1600	1600	1600	1600	0
167	20240625	182700	168031711	1600	1600	1600	1600	0
168	20240625	182600	168031711	1600	1600	1600	1600	0
169	20240625	182500	168031711	1600	1600	1600	1600	0
170	20240625	182400	168031711	1600	1600	1600	1600	0
171	20240625	182300	168031711	1600	1600	1600	1600	0
172	20240625	182200	168031711	1600	1600	1600	1600	0
173	20240625	182100	168031711	1600	1600	1600	1600	0
174	20240625	182000	168031711	1600	1600	1600	1600	0
175	20240625	181900	168031711	1600	1600	1600	1600	0
176	20240625	181800	168031711	1600	1600	1600	1600	0
177	20240625	181700	168031711	1600	1600	1600	1600	0
178	20240625	181600	168031711	1600	1600	1600	1600	0
179	20240625	181500	168031711	1600	1600	1600	1600	0
180	20240625	181400	168031711	1600	1600	1600	1600	0
181	20240625	181300	168031711	1600	1600	1600	1600	0
182	20240625	181200	168031711	1600	1600	1600	1600	2859
183	20240625	181100	168031711	1600	1600	1600	1600	0
184	20240625	181000	168031711	1600	1600	1600	1600	0
185	20240625	180900	168031711	1600	1600	1600	1600	0
186	20240625	180800	168031711	1600	1600	1600	1600	0
187	20240625	180700	168031711	1600	1600	1600	1600	0
188	20240625	180600	168031711	1600	1600	1600	1600	0
189	20240625	180500	168031711	1600	1600	1600	1600	0
190	20240625	180400	168031711	1600	1600	1600	1600	0
191	20240625	180300	168031711	1600	1600	1600	1600	0
192	20240625	180200	168031711	1600	1600	1600	1600	0
193	20240625	180100	168031711	1600	1600	1600	1600	0
194	20240625	180000	168031711	1600	1600	1600	1600	0
195	20240625	175900	168031711	1600	1600	1600	1600	0
196	20240625	175800	168031711	1600	1600	1600	1600	0
197	20240625	175700	168031711	1600	1600	1600	1600	0
198	20240625	175600	168031711	1600	1600	1600	1600	0
199	20240625	175500	168031711	1600	1600	1600	1600	0
200	20240625	175400	168031711	1600	1600	1600	1600	0
201	20240625	175300	168031711	1600	1600	1600	1600	0
202	20240625	175200	168031711	1600	1600	1600	1600	0
203	20240625	175100	168031711	1600	1600	1600	1600	0
204	20240625	175000	168031711	1600	1600	1600	1600	0
205	20240625	174900	168031711	1600	1600	1600	1600	0
206	20240625	174800	168031711	1600	1600	1600	1600	0
207	20240625	174700	168031711	1600	1600	1600	1600	0
208	20240625	174600	168031711	1600	1600	1600	1600	0
209	20240625	174500	168031711	1600	1600	1600	1600	0
210	20240625	174400	168031711	1600	1600	1600	1600	0
211	20240625	174300	168031711	1600	1600	1600	1600	0
212	20240625	174200	168031711	1600	1600	1600	1600	2859
213	20240625	174100	168031711	1600	1600	1600	1600	0
214	20240625	174000	168031711	1600	1600	1600	1600	0
215	20240625	173900	168031711	1600	1600	1600	1600	0
216	20240625	173800	168031711	1600	1600	1600	1600	0
217	20240625	173700	168031711	1600	1600	1600	1600	0
218	20240625	173600	168031711	1600	1600	1600	1600	0
219	20240625	173500	168031711	1600	1600	1600	1600	0
220	20240625	173400	168031711	1600	1600	1600	1600	0
221	20240625	173300	168031711	1600	1600	1600	1600	0
222	20240625	173200	168031711	1600	1600	1600	1600	0
223	20240625	173100	168031711	1600	1600	1600	1600	0
224	20240625	173000	168031711	1600	1600	1600	1600	0
225	20240625	172900	168031711	1600	1600	1600	1600	0
226	20240625	172800	168031711	1600	1600	1600	1600	0
227	20240625	172700	168031711	1600	1600	1600	1600	0
228	20240625	172600	168031711	1600	1600	1600	1600	0
229	20240625	172500	168031711	1600	1600	1600	1600	0
230	20240625	172400	168031711	1600	1600	1600	1600	0
231	20240625	172300	168031711	1600	1600	1600	1600	0
232	20240625	172200	168031711	1600	1600	1600	1600	0
233	20240625	172100	168031711	1600	1600	1600	1600	0
234	20240625	172000	168031711	1600	1600	1600	1600	0
235	20240625	171900	168031711	1600	1600	1600	1600	0
236	20240625	171800	168031711	1600	1600	1600	1600	0
237	20240625	171700	168031711	1600	1600	1600	1600	0
238	20240625	171600	168031711	1600	1600	1600	1600	0
239	20240625	171500	168031711	1600	1600	1600	1600	0
240	20240625	171400	168031711	1600	1600	1600	1600	0
241	20240625	171300	168031711	1600	1600	1600	1600	0
242	20240625	171200	168031711	1600	1600	1600	1600	2859
243	20240625	171100	168031711	1600	1600	1600	1600	0
244	20240625	171000	168031711	1600	1600	1600	1600	0
245	20240625	170900	168031711	1600	1600	1600	1600	0
246	20240625	170800	168031711	1600	1600	1600	1600	0
247	20240625	170700	168031711	1600	1600	1600	1600	0
248	20240625	170600	168031711	1600	1600	1600	1600	0
249	20240625	170500	168031711	1600	1600	1600	1600	0
250	20240625	170400	168031711	1600	1600	1600	1600	0
251	20240625	170300	168031711	1600	1600	1600	1600	0
252	20240625	170200	168031711	1600	1600	1600	1600	0
253	20240625	170100	168031711	1600	1600	1600	1600	0
254	20240625	170000	168031711	1600	1600	1600	1600	0
255	20240625	165900	168031711	1600	1600	1600	1600	0
256	20240625	165800	168031711	1600	1600	1600	1600	0
257	20240625	165700	168031711	1600	1600	1600	1600	0
258	20240625	165600	168031711	1600	1600	1600	1600	0
259	20240625	165500	168031711	1600	1600	1600	1600	0
260	20240625	165400	168031711	1600	1600	1600	1600	0
261	20240625	165300	168031711	1600	1600	1600	1600	0
262	20240625	165200	168031711	1600	1600	1600	1600	0
263	20240625	165100	168031711	1600	1600	1600	1600	0
264	20240625	165000	168031711	1600	1600	1600	1600	0
265	20240625	164900	168031711	1600	1600	1600	1600	0
266	20240625	164800	168031711	1600	1600	1600	1600	0
267	20240625	164700	168031711	1600	1600	1600	1600	0
268	20240625	164600	168031711	1600	1600	1600	1600	0
269	20240625	164500	168031711	1600	1600	1600	1600	0
270	20240625	164400	168031711	1600	1600	1600	1600	0
271	20240625	164300	168031711	1600	1600	1600	1600	0
272	20240625	164200	168031711	1600	1600	1600	1600	2859
273	20240625	164100	168031711	1600	1600	1600	1600	0
274	20240625	164000	168031711	1600	1600	1600	1600	0
275	20240625	163900	168031711	1600	1600	1600	1600	0
276	20240625	163800	168031711	1600	1600	1600	1600	0
277	20240625	163700	168031711	1600	1600	1600	1600	0
278	20240625	163600	168031711	1600	1600	1600	1600	0
279	20240625	163500	168031711	1600	1600	1600	1600	0
280	20240625	163400	168031711	1600	1600	1600	1600	0
281	20240625	163300	168031711	1600	1600	1600	1600	0
282	20240625	163200	168031711	1600	1600	1600	1600	0
283	20240625	163100	168031711	1600	1600	1600	1600	0
284	20240625	163000	168031711	1600	1600	1600	1600	0
285	20240625	162900	168031711	1600	1600	1600	1600	0
286	20240625	162800	168031711	1600	1600	1600	1600	0
287	20240625	162700	168031711	1600	1600	1600	1600	0
288	20240625	162600	168031711	1600	1600	1600	1600	0
289	20240625	162500	168031711	1600	1600	1600	1600	0
290	20240625	162400	168031711	1600	1600	1600	1600	0
291	20240625	162300	168031711	1600	1600	1600	1600	0
292	20240625	162200	168031711	1600	1600	1600	1600	0
293	20240625	162100	168031711	1600	1600	1600	1600	0
294	20240625	162000	168031711	1600	1600	1600	1600	0
295	20240625	161900	168031711	1600	1600	1600	1600	0
296	20240625	161800	168031711	1600	1600	1600	1600	0
297	20240625	161700	168031711	1600	1600	1600	1600	0
298	20240625	161600	168031711	1600	1600	1600	1600	0
299	20240625	161500	168031711	1600	1600	1600	1600	0
300	20240625	161400	168031711	1600	1600	1600	1600	0
301	20240625	161300	168031711	1600	1600	1600	1600	0
302	20240625	161200	168031711	1600	1600	1600	1600	2859
303	20240625	161100	168031711	1600	1600	1600	1600	0
304	20240625	161000	168031711	1600	1600	1600	1600	0
305	20240625	160900	168031711	1600	1600	1600	1600	0
306	20240625	160800	168031711	1600	1600	1600	1600	0
307	20240625	160700	168031711	1600	1600	1600	1600	0
308	20240625	160600	168031711	1600	1600	1600	1600	0
309	20240625	160500	168031711	1600	1600	1600	1600	0
310	20240625	160400	168031711	1600	1600	1600	1600	0
311	20240625	160300	168031711	1600	1600	1600	1600	0
312	20240625	160200	168031711	1600	1600	1600	1600	0
313	20240625	160100	168031711	1600	1600	1600	1600	0
314	20240625	160000	168031711	1600	1600	1600	1600	0
315	20240625	155900	168031711	1600	1600	1600	1600	0
316	20240625	155800	168031711	1600	1600	1600	1600	0
317	20240625	155700	168031711	1600	1600	1600	1600	0
318	20240625	155600	168031711	1600	1600	1600	1600	0
319	20240625	155500	168031711	1600	1600	1600	1600	0
320	20240625	155400	168031711	1600	1600	1600	1600	0
321	20240625	155300	168031711	1600	1600	1600	1600	0
322	20240625	155200	168031711	1600	1600	1600	1600	0
323	20240625	155100	168031711	1600	1600	1600	1600	0
324	20240625	155000	168031711	1600	1600	1600	1600	0
325	20240625	154900	168031711	1600	1600	1600	1600	0
326	20240625	154800	168031711	1600	1600	1600	1600	0
327	20240625	154700	168031711	1600	1600	1600	1600	0
328	20240625	154600	168031711	1600	1600	1600	1600	0
329	20240625	154500	168031711	1600	1600	1600	1600	0
330	20240625	154400	168031711	1600	1600	1600	1600	0
331	20240625	154300	168031711	1600	1600	1600	1600	0
332	20240625	154200	168031711	1600	1600	1600	1600	2859
333	20240625	154100	168031711	1600	1600	1600	1600	0
334	20240625	154000	168031711	1600	1600	1600	1600	0
335	20240625	153900	168031711	1600	1600	1600	1600	0
336	20240625	153800	168031711	1600	1600	1600	1600	0
337	20240625	153700	168031711	1600	1600	1600	1600	0
338	20240625	153600	168031711	1600	1600	1600	1600	0
339	20240625	153500	168031711	1600	1600	1600	1600	0
340	20240625	153400	168031711	1600	1600	1600	1600	0
341	20240625	153300	168031711	1600	1600	1600	1600	0
342	20240625	153200	168031711	1600	1600	1600	1600	0
343	20240625	153100	168031711	1600	1600	1600	1600	0
344	20240625	153000	168031711	1600	1600	1600	1600	2859
345	20240625	152900	163457311	1607	1607	1607	1607	0
346	20240625	152800	163457311	1607	1607	1607	1607	0
347	20240625	152700	163457311	1607	1607	1607	1607	0
348	20240625	152600	163457311	1607	1607	1607	1607	0
349	20240625	152500	163457311	1607	1607	1607	1607	0
350	20240625	152400	163457311	1607	1607	1607	1607	0
351	20240625	152300	163457311	1607	1607	1607	1607	0
352	20240625	152200	163457311	1607	1607	1607	1607	0
353	20240625	152100	163457311	1607	1607	1607	1607	0
354	20240625	152000	163457311	1607	1607	1607	1607	0
355	20240625	151900	163457311	1607	1607	1607	1607	0
356	20240625	151800	163457311	1607	1607	1607	1607	0
357	20240625	151700	163457311	1607	1607	1607	1607	0
358	20240625	151600	163457311	1607	1605	1607	1605	63
359	20240625	151500	163356150	1606	1606	1606	1606	21
360	20240625	151400	163322424	1607	1604	1607	1604	4
361	20240625	151300	163316005	1604	1605	1605	1604	10
362	20240625	151200	163299960	1605	1607	1607	1598	36
363	20240625	151100	163242172	1607	1598	1607	1598	1106
364	20240625	151000	161465958	1606	1606	1606	1606	0
365	20240625	150900	161465958	1606	1607	1607	1606	3
366	20240625	150800	161461139	1607	1598	1607	1598	3
367	20240625	150700	161456336	1607	1598	1607	1598	102
368	20240625	150600	161293322	1607	1607	1607	1607	0
369	20240625	150500	161293322	1607	1602	1607	1597	4822
370	20240625	150400	153588922	1608	1608	1608	1608	1
371	20240625	150300	153587314	1598	1598	1598	1598	0
372	20240625	150200	153587314	1598	1598	1598	1598	0
373	20240625	150100	153587314	1598	1598	1598	1598	0
374	20240625	150000	153587314	1598	1598	1598	1598	0
375	20240625	145900	153587314	1598	1604	1608	1598	11262
376	20240625	145800	135570632	1609	1609	1609	1609	0
377	20240625	145700	135570632	1609	1609	1609	1609	0
378	20240625	145600	135570632	1609	1609	1609	1609	0
379	20240625	145500	135570632	1609	1609	1609	1609	3
380	20240625	145400	135565805	1604	1604	1604	1604	3302
381	20240625	145300	130269397	1604	1604	1604	1604	0
382	20240625	145200	130269397	1604	1605	1605	1604	1156
383	20240625	145100	128415032	1609	1609	1609	1609	2
384	20240625	145000	128411814	1609	1609	1609	1609	0
385	20240625	144900	128411814	1609	1609	1609	1609	40
386	20240625	144800	128347454	1609	1609	1609	1609	0
387	20240625	144700	128347454	1609	1609	1609	1609	0
388	20240625	144600	128347454	1609	1609	1609	1609	2
389	20240625	144500	128344236	1609	1609	1609	1609	0
390	20240625	144400	128344236	1609	1609	1609	1609	0
391	20240625	144300	128344236	1609	1609	1609	1609	2
392	20240625	144200	128341018	1609	1609	1609	1609	0
393	20240625	144100	128341018	1609	1609	1609	1609	0
394	20240625	144000	128341018	1609	1609	1609	1609	0
395	20240625	143900	128341018	1609	1609	1609	1609	0
396	20240625	143800	128341018	1609	1609	1609	1609	1
397	20240625	143700	128339409	1609	1609	1609	1609	0
398	20240625	143600	128339409	1609	1609	1609	1609	0
399	20240625	143500	128339409	1609	1609	1609	1609	0
400	20240625	143400	128339409	1609	1609	1609	1609	0
401	20240625	143300	128339409	1609	1609	1609	1609	52
402	20240625	143200	128255741	1609	1606	1609	1606	1414
403	20240625	143100	125983762	1605	1605	1605	1605	0
404	20240625	143000	125983762	1605	1605	1605	1605	0
405	20240625	142900	125983762	1605	1605	1605	1605	0
406	20240625	142800	125983762	1605	1605	1605	1605	47
407	20240625	142700	125908327	1605	1605	1605	1605	5
408	20240625	142600	125900302	1605	1605	1605	1605	348
409	20240625	142500	125341762	1605	1605	1605	1605	214
410	20240625	142400	124998292	1605	1605	1605	1605	16
411	20240625	142300	124972612	1606	1606	1606	1606	0
412	20240625	142200	124972612	1606	1606	1606	1606	0
413	20240625	142100	124972612	1606	1606	1606	1606	0
414	20240625	142000	124972612	1606	1606	1606	1606	0
415	20240625	141900	124972612	1606	1606	1606	1606	1
416	20240625	141800	124971006	1606	1606	1606	1606	0
417	20240625	141700	124971006	1606	1607	1607	1606	132
418	20240625	141600	124758992	1608	1608	1608	1608	0
419	20240625	141500	124758992	1608	1608	1608	1608	0
420	20240625	141400	124758992	1608	1608	1608	1608	0
421	20240625	141300	124758992	1608	1608	1608	1608	0
422	20240625	141200	124758992	1608	1608	1608	1608	0
423	20240625	141100	124758992	1608	1608	1608	1608	0
424	20240625	141000	124758992	1608	1608	1608	1608	0
425	20240625	140900	124758992	1608	1608	1608	1608	5
426	20240625	140800	124750952	1608	1608	1608	1608	1
427	20240625	140700	124749344	1608	1608	1608	1608	0
428	20240625	140600	124749344	1608	1608	1608	1608	3
429	20240625	140500	124744520	1608	1608	1608	1608	0
430	20240625	140400	124744520	1608	1608	1608	1608	0
431	20240625	140300	124744520	1608	1608	1608	1608	0
432	20240625	140200	124744520	1608	1608	1608	1608	20
433	20240625	140100	124712360	1608	1608	1608	1608	10
434	20240625	140000	124696280	1608	1608	1608	1608	0
435	20240625	135900	124696280	1608	1608	1608	1608	5
436	20240625	135800	124688240	1608	1608	1608	1608	10
437	20240625	135700	124672160	1609	1609	1609	1609	10
438	20240625	135600	124656070	1609	1609	1609	1609	6
439	20240625	135500	124646416	1608	1608	1608	1608	0
440	20240625	135400	124646416	1608	1608	1608	1608	46
441	20240625	135300	124572448	1608	1608	1608	1608	0
442	20240625	135200	124572448	1608	1608	1608	1608	0
443	20240625	135100	124572448	1608	1608	1608	1608	10
444	20240625	135000	124556368	1608	1608	1608	1608	5
445	20240625	134900	124548328	1608	1608	1608	1608	0
446	20240625	134800	124548328	1608	1608	1608	1608	0
447	20240625	134700	124548328	1608	1608	1608	1608	0
448	20240625	134600	124548328	1608	1608	1608	1608	5
449	20240625	134500	124540288	1608	1608	1608	1608	0
450	20240625	134400	124540288	1608	1608	1608	1608	4
451	20240625	134300	124533856	1608	1608	1608	1608	0
452	20240625	134200	124533856	1608	1608	1608	1608	5
453	20240625	134100	124525816	1608	1608	1608	1608	0
454	20240625	134000	124525816	1608	1608	1608	1608	10
455	20240625	133900	124509736	1608	1608	1608	1608	5
456	20240625	133800	124501696	1608	1608	1608	1608	0
457	20240625	133700	124501696	1608	1608	1608	1608	0
458	20240625	133600	124501696	1608	1608	1608	1608	0
459	20240625	133500	124501696	1608	1608	1608	1608	0
460	20240625	133400	124501696	1608	1608	1608	1608	0
461	20240625	133300	124501696	1608	1608	1608	1608	10
462	20240625	133200	124485616	1609	1609	1609	1609	10
463	20240625	133100	124469526	1610	1610	1610	1610	0
464	20240625	133000	124469526	1610	1610	1610	1610	20
465	20240625	132900	124437326	1604	1609	1609	1603	18
466	20240625	132800	124408406	1610	1610	1610	1610	0
467	20240625	132700	124408406	1610	1610	1610	1610	5
468	20240625	132600	124400356	1610	1610	1610	1610	10
469	20240625	132500	124384256	1610	1603	1613	1603	250
470	20240625	132400	123983121	1613	1612	1613	1612	1002
471	20240625	132300	122366912	1602	1612	1612	1602	5800
472	20240625	132200	113052358	1612	1612	1612	1612	10
473	20240625	132100	113036238	1612	1612	1612	1612	0
474	20240625	132000	113036238	1612	1612	1612	1612	0
475	20240625	131900	113036238	1612	1612	1612	1612	85
476	20240625	131800	112899218	1612	1612	1612	1612	0
477	20240625	131700	112899218	1612	1612	1612	1612	0
478	20240625	131600	112899218	1612	1612	1612	1612	0
479	20240625	131500	112899218	1612	1612	1612	1612	10
480	20240625	131400	112883098	1612	1612	1612	1612	4
481	20240625	131300	112876650	1612	1612	1612	1612	2
482	20240625	131200	112873426	1612	1611	1612	1611	14
483	20240625	131100	112850868	1611	1610	1612	1610	81
484	20240625	131000	112720436	1611	1611	1611	1611	20
485	20240625	130900	112688216	1611	1612	1612	1611	100
486	20240625	130800	112527066	1613	1613	1613	1613	0
487	20240625	130700	112527066	1613	1613	1613	1613	3
488	20240625	130600	112522227	1613	1610	1613	1610	1485
489	20240625	130500	110130989	1610	1610	1610	1610	1
490	20240625	130400	110129379	1608	1608	1608	1608	0
491	20240625	130300	110129379	1608	1609	1610	1608	2888
492	20240625	130200	105485466	1609	1609	1609	1609	5
493	20240625	130100	105477421	1609	1610	1610	1609	15
494	20240625	130000	105453281	1609	1608	1610	1608	246
495	20240625	125900	105057694	1606	1607	1607	1606	10
496	20240625	125800	105041629	1608	1605	1608	1605	397
497	20240625	125700	104404398	1604	1604	1604	1604	914
498	20240625	125600	102938342	1604	1604	1604	1604	2
499	20240625	125500	102935134	1604	1604	1604	1604	3
500	20240625	125400	102930322	1604	1602	1604	1602	661
501	20240625	125300	101871398	1602	1602	1602	1602	144
502	20240625	125200	101640710	1602	1602	1602	1602	0
503	20240625	125100	101640710	1602	1602	1602	1602	291
504	20240625	125000	101174528	1602	1602	1602	1602	1
505	20240625	124900	101172926	1602	1600	1602	1600	3
506	20240625	124800	101168124	1602	1602	1602	1602	2
507	20240625	124700	101164920	1602	1602	1602	1602	0
508	20240625	124600	101164920	1602	1602	1602	1602	0
509	20240625	124500	101164920	1602	1602	1602	1602	200
510	20240625	124400	100844520	1602	1602	1602	1602	3
511	20240625	124300	100839714	1598	1598	1598	1598	704
512	20240625	124200	99714722	1602	1602	1602	1602	1
513	20240625	124100	99713120	1598	1598	1598	1598	0
514	20240625	124000	99713120	1598	1598	1598	1598	0
515	20240625	123900	99713120	1598	1598	1598	1598	0
516	20240625	123800	99713120	1598	1598	1598	1598	0
517	20240625	123700	99713120	1598	1598	1598	1598	0
518	20240625	123600	99713120	1598	1598	1598	1598	0
519	20240625	123500	99713120	1598	1598	1598	1598	0
520	20240625	123400	99713120	1598	1598	1598	1598	0
521	20240625	123300	99713120	1598	1598	1598	1598	0
522	20240625	123200	99713120	1598	1598	1598	1598	0
523	20240625	123100	99713120	1598	1602	1602	1598	13
524	20240625	123000	99692338	1602	1602	1602	1602	3
525	20240625	122900	99687532	1599	1599	1599	1599	0
526	20240625	122800	99687532	1599	1599	1599	1599	0
527	20240625	122700	99687532	1599	1599	1599	1599	67
528	20240625	122600	99580399	1599	1599	1599	1599	5533
529	20240625	122500	90733132	1599	1599	1599	1599	0
530	20240625	122400	90733132	1599	1599	1599	1599	0
531	20240625	122300	90733132	1599	1599	1599	1599	0
532	20240625	122200	90733132	1599	1599	1599	1599	0
533	20240625	122100	90733132	1599	1599	1599	1599	0
534	20240625	122000	90733132	1599	1599	1599	1599	0
535	20240625	121900	90733132	1599	1599	1599	1599	0
536	20240625	121800	90733132	1599	1599	1599	1599	0
537	20240625	121700	90733132	1599	1599	1599	1599	0
538	20240625	121600	90733132	1599	1599	1599	1599	0
539	20240625	121500	90733132	1599	1599	1599	1599	3
540	20240625	121400	90728335	1600	1600	1600	1600	0
541	20240625	121300	90728335	1600	1600	1600	1600	621
542	20240625	121200	89734735	1600	1600	1600	1600	32
543	20240625	121100	89683535	1600	1601	1601	1600	539
544	20240625	121000	88820924	1604	1604	1604	1604	2
545	20240625	120900	88817716	1604	1604	1604	1604	154
546	20240625	120800	88570700	1604	1604	1604	1604	0
547	20240625	120700	88570700	1604	1603	1604	1603	12
548	20240625	120600	88551461	1603	1603	1603	1603	70
549	20240625	120500	88439251	1603	1603	1603	1603	0
550	20240625	120400	88439251	1603	1603	1603	1603	0
551	20240625	120300	88439251	1603	1603	1603	1603	154
552	20240625	120200	88192389	1602	1602	1602	1602	0
553	20240625	120100	88192389	1602	1602	1602	1602	0
554	20240625	120000	88192389	1602	1602	1602	1602	5
555	20240625	115900	88184379	1601	1601	1601	1601	0
556	20240625	115800	88184379	1601	1601	1601	1601	0
557	20240625	115700	88184379	1601	1601	1601	1601	0
558	20240625	115600	88184379	1601	1601	1601	1601	0
559	20240625	115500	88184379	1601	1601	1601	1601	5
560	20240625	115400	88176374	1602	1602	1602	1602	0
561	20240625	115300	88176374	1602	1602	1602	1601	15
562	20240625	115200	88152349	1602	1603	1603	1602	10
563	20240625	115100	88136324	1602	1603	1603	1602	10
564	20240625	115000	88120299	1603	1602	1603	1602	510
565	20240625	114900	87302774	1602	1602	1602	1602	200
566	20240625	114800	86982374	1602	1602	1602	1602	100
567	20240625	114700	86822174	1602	1602	1602	1602	10
568	20240625	114600	86806154	1602	1602	1602	1602	250
569	20240625	114500	86405654	1602	1601	1602	1601	10
570	20240625	114400	86389639	1599	1599	1599	1599	160
571	20240625	114300	86133799	1600	1600	1600	1600	10
572	20240625	114200	86117799	1600	1600	1600	1600	0
573	20240625	114100	86117799	1600	1600	1600	1600	0
574	20240625	114000	86117799	1600	1600	1600	1600	0
575	20240625	113900	86117799	1600	1600	1600	1600	0
576	20240625	113800	86117799	1600	1600	1600	1600	5
577	20240625	113700	86109799	1600	1600	1600	1600	5
578	20240625	113600	86101799	1600	1600	1600	1600	5
579	20240625	113500	86093799	1599	1599	1599	1599	0
580	20240625	113400	86093799	1599	1602	1602	1599	977
581	20240625	113300	84531573	1602	1602	1602	1602	5
582	20240625	113200	84523563	1599	1599	1599	1599	0
583	20240625	113100	84523563	1599	1599	1599	1599	0
584	20240625	113000	84523563	1599	1599	1599	1599	0
585	20240625	112900	84523563	1599	1599	1599	1599	0
586	20240625	112800	84523563	1599	1599	1599	1599	0
587	20240625	112700	84523563	1599	1599	1599	1599	0
588	20240625	112600	84523563	1599	1599	1599	1599	0
589	20240625	112500	84523563	1599	1599	1599	1599	0
590	20240625	112400	84523563	1599	1599	1599	1599	0
591	20240625	112300	84523563	1599	1599	1599	1599	0
592	20240625	112200	84523563	1599	1599	1599	1599	0
593	20240625	112100	84523563	1599	1599	1599	1599	10
594	20240625	112000	84507573	1599	1599	1599	1599	12
595	20240625	111900	84488385	1599	1599	1599	1599	2
596	20240625	111800	84485187	1602	1602	1602	1602	0
597	20240625	111700	84485187	1602	1602	1602	1602	0
598	20240625	111600	84485187	1602	1602	1602	1602	20
599	20240625	111500	84453147	1602	1602	1602	1602	0
600	20240625	111400	84453147	1602	1602	1602	1602	0
601	20240625	111300	84453147	1602	1602	1602	1602	0
602	20240625	111200	84453147	1602	1602	1602	1602	0
603	20240625	111100	84453147	1602	1602	1602	1602	0
604	20240625	111000	84453147	1602	1598	1602	1598	20
605	20240625	110900	84421147	1598	1598	1598	1598	0
606	20240625	110800	84421147	1598	1598	1598	1598	0
607	20240625	110700	84421147	1598	1602	1602	1598	575
608	20240625	110600	83501271	1602	1602	1602	1602	0
609	20240625	110500	83501271	1602	1602	1602	1602	0
610	20240625	110400	83501271	1602	1598	1602	1598	21
611	20240625	110300	83467669	1599	1599	1599	1599	0
612	20240625	110200	83467669	1599	1599	1599	1599	0
613	20240625	110100	83467669	1599	1599	1599	1599	1001
614	20240625	110000	81867070	1599	1599	1599	1599	0
615	20240625	105900	81867070	1599	1599	1599	1599	16
616	20240625	105800	81841486	1599	1599	1599	1599	0
617	20240625	105700	81841486	1599	1599	1599	1599	0
618	20240625	105600	81841486	1599	1599	1599	1599	1000
619	20240625	105500	80242486	1599	1599	1599	1599	0
620	20240625	105400	80242486	1599	1599	1599	1599	0
621	20240625	105300	80242486	1599	1600	1600	1599	1111
622	20240625	105200	78465886	1604	1604	1604	1604	0
623	20240625	105100	78465886	1604	1604	1604	1604	0
624	20240625	105000	78465886	1604	1604	1604	1604	2
625	20240625	104900	78462678	1604	1604	1604	1604	0
626	20240625	104800	78462678	1604	1604	1604	1604	0
627	20240625	104700	78462678	1604	1604	1604	1604	0
628	20240625	104600	78462678	1604	1604	1604	1604	1
629	20240625	104500	78461074	1604	1604	1604	1604	2
630	20240625	104400	78457866	1600	1600	1600	1600	890
631	20240625	104300	77033866	1599	1599	1599	1599	0
632	20240625	104200	77033866	1599	1599	1599	1599	0
633	20240625	104100	77033866	1599	1599	1599	1599	0
634	20240625	104000	77033866	1599	1600	1600	1599	2
635	20240625	103900	77030667	1597	1597	1597	1597	0
636	20240625	103800	77030667	1597	1597	1597	1597	1
637	20240625	103700	77029070	1597	1604	1604	1597	675
638	20240625	103600	75951025	1597	1597	1597	1597	0
639	20240625	103500	75951025	1597	1597	1597	1597	0
640	20240625	103400	75951025	1597	1603	1603	1597	1225
641	20240625	103300	73993710	1602	1602	1602	1602	0
642	20240625	103200	73993710	1602	1602	1602	1602	1
643	20240625	103100	73992108	1603	1603	1603	1603	0
644	20240625	103000	73992108	1603	1603	1603	1603	1
645	20240625	102900	73990505	1603	1603	1603	1603	32
646	20240625	102800	73939209	1603	1603	1603	1603	2
647	20240625	102700	73936003	1603	1603	1603	1603	1163
648	20240625	102600	72071714	1602	1602	1602	1602	500
649	20240625	102500	71270714	1602	1602	1602	1602	0
650	20240625	102400	71270714	1602	1602	1602	1602	3
651	20240625	102300	71265908	1602	1602	1602	1602	3
652	20240625	102200	71261102	1597	1597	1597	1597	1
653	20240625	102100	71259505	1596	1596	1596	1596	0
654	20240625	102000	71259505	1596	1596	1596	1596	0
655	20240625	101900	71259505	1596	1596	1596	1596	1881
656	20240625	101800	68257429	1596	1598	1598	1596	1000
657	20240625	101700	66660622	1597	1597	1597	1597	0
658	20240625	101600	66660622	1597	1597	1597	1597	0
659	20240625	101500	66660622	1597	1597	1597	1597	500
660	20240625	101400	65862122	1597	1597	1597	1597	1567
661	20240625	101300	63359623	1597	1598	1598	1597	500
662	20240625	101200	62560716	1605	1605	1605	1605	1
663	20240625	101100	62559111	1605	1605	1605	1605	0
664	20240625	101000	62559111	1605	1605	1605	1605	3
665	20240625	100900	62554296	1599	1600	1600	1599	410
666	20240625	100800	61898606	1600	1602	1602	1600	987
667	20240625	100700	60319404	1602	1602	1602	1602	0
668	20240625	100600	60319404	1602	1602	1602	1602	100
669	20240625	100500	60159204	1602	1602	1602	1602	0
670	20240625	100400	60159204	1602	1604	1604	1602	139
671	20240625	100300	59936524	1605	1605	1605	1605	125
672	20240625	100200	59735899	1605	1605	1605	1605	5
673	20240625	100100	59727874	1605	1605	1605	1605	21
674	20240625	100000	59694169	1605	1605	1605	1605	575
675	20240625	095900	58771294	1605	1605	1605	1605	11
676	20240625	095800	58753639	1603	1603	1603	1603	2
677	20240625	095700	58750433	1603	1605	1605	1603	3
678	20240625	095600	58745621	1604	1600	1605	1599	28
679	20240625	095500	58700832	1599	1599	1599	1599	0
680	20240625	095400	58700832	1599	1599	1599	1599	0
681	20240625	095300	58700832	1599	1599	1599	1599	690
682	20240625	095200	57597522	1599	1599	1599	1599	327
683	20240625	095100	57074649	1599	1599	1599	1599	0
684	20240625	095000	57074649	1599	1599	1599	1599	0
685	20240625	094900	57074649	1599	1599	1599	1599	10
686	20240625	094800	57058659	1598	1600	1600	1598	7
687	20240625	094700	57047470	1597	1598	1598	1597	1740
688	20240625	094600	54268511	1598	1600	1600	1598	452
689	20240625	094500	53545979	1600	1604	1604	1600	10000
690	20240625	094400	37541977	1605	1605	1605	1605	200
691	20240625	094300	37220977	1605	1606	1606	1605	739
692	20240625	094200	36034543	1606	1606	1606	1606	500
693	20240625	094100	35231543	1607	1606	1609	1606	1014
694	20240625	094000	33603031	1606	1606	1606	1606	300
695	20240625	093900	33121231	1606	1606	1606	1606	0
696	20240625	093800	33121231	1606	1606	1606	1606	0
697	20240625	093700	33121231	1606	1606	1606	1606	0
698	20240625	093600	33121231	1606	1606	1606	1606	183
699	20240625	093500	32827333	1606	1606	1606	1606	817
700	20240625	093400	31515231	1606	1607	1607	1606	6
701	20240625	093300	31505594	1616	1616	1616	1616	1
702	20240625	093200	31503978	1606	1606	1606	1606	0
703	20240625	093100	31503978	1606	1611	1611	1606	846
704	20240625	093000	30142607	1616	1616	1616	1616	0
705	20240625	092900	30142607	1616	1616	1616	1616	5
706	20240625	092800	30134527	1616	1616	1616	1616	2
707	20240625	092700	30131295	1616	1616	1616	1616	50
708	20240625	092600	30050495	1616	1616	1616	1616	0
709	20240625	092500	30050495	1616	1616	1616	1616	0
710	20240625	092400	30050495	1616	1617	1617	1614	511
711	20240625	092300	29225176	1615	1615	1615	1615	0
712	20240625	092200	29225176	1615	1617	1617	1615	652
713	20240625	092100	28172192	1617	1616	1617	1616	1665
714	20240625	092000	25480884	1616	1614	1616	1614	771
715	20240625	091900	24236484	1614	1614	1614	1614	1
716	20240625	091800	24234870	1614	1614	1614	1614	100
717	20240625	091700	24073470	1614	1613	1615	1613	790
718	20240625	091600	22797829	1614	1614	1614	1614	0
719	20240625	091500	22797829	1614	1614	1614	1614	300
720	20240625	091400	22313629	1614	1614	1614	1614	40
721	20240625	091300	22249069	1616	1616	1616	1616	2
722	20240625	091200	22245837	1616	1616	1616	1616	30
723	20240625	091100	22197357	1618	1618	1618	1618	0
724	20240625	091000	22197357	1618	1614	1618	1614	95
725	20240625	090900	22044011	1615	1614	1615	1614	100
726	20240625	090800	21882533	1615	1615	1615	1615	0
727	20240625	090700	21882533	1615	1611	1615	1610	712
728	20240625	090600	20735657	1597	1597	1597	1597	1
729	20240625	090500	20734060	1597	1596	1597	1596	7020
730	20240625	090400	9529992	1595	1598	1598	1595	636
731	20240625	090300	8515089	1610	1610	1610	1610	0
732	20240625	090200	8515089	1610	1610	1610	1610	1130
733	20240625	090100	6695789	1611	1610	1611	1610	120
734	20240625	090000	6502534	1611	1596	1611	1596	4074