KissMeData/286750/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	205800	39112854	1779	1779	1779	1779	952
3	20240621	205700	39112854	1779	1779	1779	1779	0
4	20240621	205600	39112854	1779	1779	1779	1779	0
5	20240621	205500	39112854	1779	1779	1779	1779	0
6	20240621	205400	39112854	1779	1779	1779	1779	0
7	20240621	205300	39112854	1779	1779	1779	1779	0
8	20240621	205200	39112854	1779	1779	1779	1779	0
9	20240621	205100	39112854	1779	1779	1779	1779	0
10	20240621	205000	39112854	1779	1779	1779	1779	0
11	20240621	204900	39112854	1779	1779	1779	1779	0
12	20240621	204800	39112854	1779	1779	1779	1779	0
13	20240621	204700	39112854	1779	1779	1779	1779	0
14	20240621	204600	39112854	1779	1779	1779	1779	0
15	20240621	204500	39112854	1779	1779	1779	1779	0
16	20240621	204400	39112854	1779	1779	1779	1779	0
17	20240621	204300	39112854	1779	1779	1779	1779	0
18	20240621	204200	39112854	1779	1779	1779	1779	0
19	20240621	204100	39112854	1779	1779	1779	1779	0
20	20240621	204000	39112854	1779	1779	1779	1779	0
21	20240621	203900	39112854	1779	1779	1779	1779	0
22	20240621	203800	39112854	1779	1779	1779	1779	0
23	20240621	203700	39112854	1779	1779	1779	1779	0
24	20240621	203600	39112854	1779	1779	1779	1779	0
25	20240621	203500	39112854	1779	1779	1779	1779	0
26	20240621	203400	39112854	1779	1779	1779	1779	0
27	20240621	203300	39112854	1779	1779	1779	1779	0
28	20240621	203200	39112854	1779	1779	1779	1779	0
29	20240621	203100	39112854	1779	1779	1779	1779	0
30	20240621	203000	39112854	1779	1779	1779	1779	0
31	20240621	202900	39112854	1779	1779	1779	1779	0
32	20240621	202800	39112854	1779	1779	1779	1779	952
33	20240621	202700	39112854	1779	1779	1779	1779	0
34	20240621	202600	39112854	1779	1779	1779	1779	0
35	20240621	202500	39112854	1779	1779	1779	1779	0
36	20240621	202400	39112854	1779	1779	1779	1779	0
37	20240621	202300	39112854	1779	1779	1779	1779	0
38	20240621	202200	39112854	1779	1779	1779	1779	0
39	20240621	202100	39112854	1779	1779	1779	1779	0
40	20240621	202000	39112854	1779	1779	1779	1779	0
41	20240621	201900	39112854	1779	1779	1779	1779	0
42	20240621	201800	39112854	1779	1779	1779	1779	0
43	20240621	201700	39112854	1779	1779	1779	1779	0
44	20240621	201600	39112854	1779	1779	1779	1779	0
45	20240621	201500	39112854	1779	1779	1779	1779	0
46	20240621	201400	39112854	1779	1779	1779	1779	0
47	20240621	201300	39112854	1779	1779	1779	1779	0
48	20240621	201200	39112854	1779	1779	1779	1779	0
49	20240621	201100	39112854	1779	1779	1779	1779	0
50	20240621	201000	39112854	1779	1779	1779	1779	0
51	20240621	200900	39112854	1779	1779	1779	1779	0
52	20240621	200800	39112854	1779	1779	1779	1779	0
53	20240621	200700	39112854	1779	1779	1779	1779	0
54	20240621	200600	39112854	1779	1779	1779	1779	0
55	20240621	200500	39112854	1779	1779	1779	1779	0
56	20240621	200400	39112854	1779	1779	1779	1779	0
57	20240621	200300	39112854	1779	1779	1779	1779	0
58	20240621	200200	39112854	1779	1779	1779	1779	0
59	20240621	200100	39112854	1779	1779	1779	1779	0
60	20240621	200000	39112854	1779	1779	1779	1779	0
61	20240621	195900	39112854	1779	1779	1779	1779	0
62	20240621	195800	39112854	1779	1779	1779	1779	952
63	20240621	195700	39112854	1779	1779	1779	1779	0
64	20240621	195600	39112854	1779	1779	1779	1779	0
65	20240621	195500	39112854	1779	1779	1779	1779	0
66	20240621	195400	39112854	1779	1779	1779	1779	0
67	20240621	195300	39112854	1779	1779	1779	1779	0
68	20240621	195200	39112854	1779	1779	1779	1779	0
69	20240621	195100	39112854	1779	1779	1779	1779	0
70	20240621	195000	39112854	1779	1779	1779	1779	0
71	20240621	194900	39112854	1779	1779	1779	1779	0
72	20240621	194800	39112854	1779	1779	1779	1779	0
73	20240621	194700	39112854	1779	1779	1779	1779	0
74	20240621	194600	39112854	1779	1779	1779	1779	0
75	20240621	194500	39112854	1779	1779	1779	1779	0
76	20240621	194400	39112854	1779	1779	1779	1779	0
77	20240621	194300	39112854	1779	1779	1779	1779	0
78	20240621	194200	39112854	1779	1779	1779	1779	0
79	20240621	194100	39112854	1779	1779	1779	1779	0
80	20240621	194000	39112854	1779	1779	1779	1779	0
81	20240621	193900	39112854	1779	1779	1779	1779	0
82	20240621	193800	39112854	1779	1779	1779	1779	0
83	20240621	193700	39112854	1779	1779	1779	1779	0
84	20240621	193600	39112854	1779	1779	1779	1779	0
85	20240621	193500	39112854	1779	1779	1779	1779	0
86	20240621	193400	39112854	1779	1779	1779	1779	0
87	20240621	193300	39112854	1779	1779	1779	1779	0
88	20240621	193200	39112854	1779	1779	1779	1779	0
89	20240621	193100	39112854	1779	1779	1779	1779	0
90	20240621	193000	39112854	1779	1779	1779	1779	0
91	20240621	192900	39112854	1779	1779	1779	1779	0
92	20240621	192800	39112854	1779	1779	1779	1779	952
93	20240621	192700	39112854	1779	1779	1779	1779	0
94	20240621	192600	39112854	1779	1779	1779	1779	0
95	20240621	192500	39112854	1779	1779	1779	1779	0
96	20240621	192400	39112854	1779	1779	1779	1779	0
97	20240621	192300	39112854	1779	1779	1779	1779	0
98	20240621	192200	39112854	1779	1779	1779	1779	0
99	20240621	192100	39112854	1779	1779	1779	1779	0
100	20240621	192000	39112854	1779	1779	1779	1779	0
101	20240621	191900	39112854	1779	1779	1779	1779	0
102	20240621	191800	39112854	1779	1779	1779	1779	0
103	20240621	191700	39112854	1779	1779	1779	1779	0
104	20240621	191600	39112854	1779	1779	1779	1779	0
105	20240621	191500	39112854	1779	1779	1779	1779	0
106	20240621	191400	39112854	1779	1779	1779	1779	0
107	20240621	191300	39112854	1779	1779	1779	1779	0
108	20240621	191200	39112854	1779	1779	1779	1779	0
109	20240621	191100	39112854	1779	1779	1779	1779	0
110	20240621	191000	39112854	1779	1779	1779	1779	0
111	20240621	190900	39112854	1779	1779	1779	1779	0
112	20240621	190800	39112854	1779	1779	1779	1779	0
113	20240621	190700	39112854	1779	1779	1779	1779	0
114	20240621	190600	39112854	1779	1779	1779	1779	0
115	20240621	190500	39112854	1779	1779	1779	1779	0
116	20240621	190400	39112854	1779	1779	1779	1779	0
117	20240621	190300	39112854	1779	1779	1779	1779	0
118	20240621	190200	39112854	1779	1779	1779	1779	0
119	20240621	190100	39112854	1779	1779	1779	1779	0
120	20240621	190000	39112854	1779	1779	1779	1779	0
121	20240621	185900	39112854	1779	1779	1779	1779	0
122	20240621	185800	39112854	1779	1779	1779	1779	952
123	20240621	185700	39112854	1779	1779	1779	1779	0
124	20240621	185600	39112854	1779	1779	1779	1779	0
125	20240621	185500	39112854	1779	1779	1779	1779	0
126	20240621	185400	39112854	1779	1779	1779	1779	0
127	20240621	185300	39112854	1779	1779	1779	1779	0
128	20240621	185200	39112854	1779	1779	1779	1779	0
129	20240621	185100	39112854	1779	1779	1779	1779	0
130	20240621	185000	39112854	1779	1779	1779	1779	0
131	20240621	184900	39112854	1779	1779	1779	1779	0
132	20240621	184800	39112854	1779	1779	1779	1779	0
133	20240621	184700	39112854	1779	1779	1779	1779	0
134	20240621	184600	39112854	1779	1779	1779	1779	0
135	20240621	184500	39112854	1779	1779	1779	1779	0
136	20240621	184400	39112854	1779	1779	1779	1779	0
137	20240621	184300	39112854	1779	1779	1779	1779	0
138	20240621	184200	39112854	1779	1779	1779	1779	0
139	20240621	184100	39112854	1779	1779	1779	1779	0
140	20240621	184000	39112854	1779	1779	1779	1779	0
141	20240621	183900	39112854	1779	1779	1779	1779	0
142	20240621	183800	39112854	1779	1779	1779	1779	0
143	20240621	183700	39112854	1779	1779	1779	1779	0
144	20240621	183600	39112854	1779	1779	1779	1779	0
145	20240621	183500	39112854	1779	1779	1779	1779	0
146	20240621	183400	39112854	1779	1779	1779	1779	0
147	20240621	183300	39112854	1779	1779	1779	1779	0
148	20240621	183200	39112854	1779	1779	1779	1779	0
149	20240621	183100	39112854	1779	1779	1779	1779	0
150	20240621	183000	39112854	1779	1779	1779	1779	0
151	20240621	182900	39112854	1779	1779	1779	1779	0
152	20240621	182800	39112854	1779	1779	1779	1779	952
153	20240621	182700	39112854	1779	1779	1779	1779	0
154	20240621	182600	39112854	1779	1779	1779	1779	0
155	20240621	182500	39112854	1779	1779	1779	1779	0
156	20240621	182400	39112854	1779	1779	1779	1779	0
157	20240621	182300	39112854	1779	1779	1779	1779	0
158	20240621	182200	39112854	1779	1779	1779	1779	0
159	20240621	182100	39112854	1779	1779	1779	1779	0
160	20240621	182000	39112854	1779	1779	1779	1779	0
161	20240621	181900	39112854	1779	1779	1779	1779	0
162	20240621	181800	39112854	1779	1779	1779	1779	0
163	20240621	181700	39112854	1779	1779	1779	1779	0
164	20240621	181600	39112854	1779	1779	1779	1779	0
165	20240621	181500	39112854	1779	1779	1779	1779	0
166	20240621	181400	39112854	1779	1779	1779	1779	0
167	20240621	181300	39112854	1779	1779	1779	1779	0
168	20240621	181200	39112854	1779	1779	1779	1779	0
169	20240621	181100	39112854	1779	1779	1779	1779	0
170	20240621	181000	39112854	1779	1779	1779	1779	0
171	20240621	180900	39112854	1779	1779	1779	1779	0
172	20240621	180800	39112854	1779	1779	1779	1779	0
173	20240621	180700	39112854	1779	1779	1779	1779	0
174	20240621	180600	39112854	1779	1779	1779	1779	0
175	20240621	180500	39112854	1779	1779	1779	1779	0
176	20240621	180400	39112854	1779	1779	1779	1779	0
177	20240621	180300	39112854	1779	1779	1779	1779	0
178	20240621	180200	39112854	1779	1779	1779	1779	0
179	20240621	180100	39112854	1779	1779	1779	1779	0
180	20240621	180000	39112854	1779	1779	1779	1779	0
181	20240621	175900	39112854	1779	1779	1779	1779	0
182	20240621	175800	39112854	1779	1779	1779	1779	952
183	20240621	175700	39112854	1779	1779	1779	1779	0
184	20240621	175600	39112854	1779	1779	1779	1779	0
185	20240621	175500	39112854	1779	1779	1779	1779	0
186	20240621	175400	39112854	1779	1779	1779	1779	0
187	20240621	175300	39112854	1779	1779	1779	1779	0
188	20240621	175200	39112854	1779	1779	1779	1779	0
189	20240621	175100	39112854	1779	1779	1779	1779	0
190	20240621	175000	39112854	1779	1779	1779	1779	0
191	20240621	174900	39112854	1779	1779	1779	1779	0
192	20240621	174800	39112854	1779	1779	1779	1779	0
193	20240621	174700	39112854	1779	1779	1779	1779	0
194	20240621	174600	39112854	1779	1779	1779	1779	0
195	20240621	174500	39112854	1779	1779	1779	1779	0
196	20240621	174400	39112854	1779	1779	1779	1779	0
197	20240621	174300	39112854	1779	1779	1779	1779	0
198	20240621	174200	39112854	1779	1779	1779	1779	0
199	20240621	174100	39112854	1779	1779	1779	1779	0
200	20240621	174000	39112854	1779	1779	1779	1779	0
201	20240621	173900	39112854	1779	1779	1779	1779	0
202	20240621	173800	39112854	1779	1779	1779	1779	0
203	20240621	173700	39112854	1779	1779	1779	1779	0
204	20240621	173600	39112854	1779	1779	1779	1779	0
205	20240621	173500	39112854	1779	1779	1779	1779	0
206	20240621	173400	39112854	1779	1779	1779	1779	0
207	20240621	173300	39112854	1779	1779	1779	1779	0
208	20240621	173200	39112854	1779	1779	1779	1779	0
209	20240621	173100	39112854	1779	1779	1779	1779	0
210	20240621	173000	39112854	1779	1779	1779	1779	0
211	20240621	172900	39112854	1779	1779	1779	1779	0
212	20240621	172800	39112854	1779	1779	1779	1779	952
213	20240621	172700	39112854	1779	1779	1779	1779	0
214	20240621	172600	39112854	1779	1779	1779	1779	0
215	20240621	172500	39112854	1779	1779	1779	1779	0
216	20240621	172400	39112854	1779	1779	1779	1779	0
217	20240621	172300	39112854	1779	1779	1779	1779	0
218	20240621	172200	39112854	1779	1779	1779	1779	0
219	20240621	172100	39112854	1779	1779	1779	1779	0
220	20240621	172000	39112854	1779	1779	1779	1779	0
221	20240621	171900	39112854	1779	1779	1779	1779	0
222	20240621	171800	39112854	1779	1779	1779	1779	0
223	20240621	171700	39112854	1779	1779	1779	1779	0
224	20240621	171600	39112854	1779	1779	1779	1779	0
225	20240621	171500	39112854	1779	1779	1779	1779	0
226	20240621	171400	39112854	1779	1779	1779	1779	0
227	20240621	171300	39112854	1779	1779	1779	1779	0
228	20240621	171200	39112854	1779	1779	1779	1779	0
229	20240621	171100	39112854	1779	1779	1779	1779	0
230	20240621	171000	39112854	1779	1779	1779	1779	0
231	20240621	170900	39112854	1779	1779	1779	1779	0
232	20240621	170800	39112854	1779	1779	1779	1779	0
233	20240621	170700	39112854	1779	1779	1779	1779	0
234	20240621	170600	39112854	1779	1779	1779	1779	0
235	20240621	170500	39112854	1779	1779	1779	1779	0
236	20240621	170400	39112854	1779	1779	1779	1779	0
237	20240621	170300	39112854	1779	1779	1779	1779	0
238	20240621	170200	39112854	1779	1779	1779	1779	0
239	20240621	170100	39112854	1779	1779	1779	1779	0
240	20240621	170000	39112854	1779	1779	1779	1779	0
241	20240621	165900	39112854	1779	1779	1779	1779	0
242	20240621	165800	39112854	1779	1779	1779	1779	952
243	20240621	165700	39112854	1779	1779	1779	1779	0
244	20240621	165600	39112854	1779	1779	1779	1779	0
245	20240621	165500	39112854	1779	1779	1779	1779	0
246	20240621	165400	39112854	1779	1779	1779	1779	0
247	20240621	165300	39112854	1779	1779	1779	1779	0
248	20240621	165200	39112854	1779	1779	1779	1779	0
249	20240621	165100	39112854	1779	1779	1779	1779	0
250	20240621	165000	39112854	1779	1779	1779	1779	0
251	20240621	164900	39112854	1779	1779	1779	1779	0
252	20240621	164800	39112854	1779	1779	1779	1779	0
253	20240621	164700	39112854	1779	1779	1779	1779	0
254	20240621	164600	39112854	1779	1779	1779	1779	0
255	20240621	164500	39112854	1779	1779	1779	1779	0
256	20240621	164400	39112854	1779	1779	1779	1779	0
257	20240621	164300	39112854	1779	1779	1779	1779	0
258	20240621	164200	39112854	1779	1779	1779	1779	0
259	20240621	164100	39112854	1779	1779	1779	1779	0
260	20240621	164000	39112854	1779	1779	1779	1779	0
261	20240621	163900	39112854	1779	1779	1779	1779	0
262	20240621	163800	39112854	1779	1779	1779	1779	0
263	20240621	163700	39112854	1779	1779	1779	1779	0
264	20240621	163600	39112854	1779	1779	1779	1779	0
265	20240621	163500	39112854	1779	1779	1779	1779	0
266	20240621	163400	39112854	1779	1779	1779	1779	0
267	20240621	163300	39112854	1779	1779	1779	1779	0
268	20240621	163200	39112854	1779	1779	1779	1779	0
269	20240621	163100	39112854	1779	1779	1779	1779	0
270	20240621	163000	39112854	1779	1779	1779	1779	0
271	20240621	162900	39112854	1779	1779	1779	1779	0
272	20240621	162800	39112854	1779	1779	1779	1779	952
273	20240621	162700	39112854	1779	1779	1779	1779	0
274	20240621	162600	39112854	1779	1779	1779	1779	0
275	20240621	162500	39112854	1779	1779	1779	1779	0
276	20240621	162400	39112854	1779	1779	1779	1779	0
277	20240621	162300	39112854	1779	1779	1779	1779	0
278	20240621	162200	39112854	1779	1779	1779	1779	0
279	20240621	162100	39112854	1779	1779	1779	1779	0
280	20240621	162000	39112854	1779	1779	1779	1779	0
281	20240621	161900	39112854	1779	1779	1779	1779	0
282	20240621	161800	39112854	1779	1779	1779	1779	0
283	20240621	161700	39112854	1779	1779	1779	1779	0
284	20240621	161600	39112854	1779	1779	1779	1779	0
285	20240621	161500	39112854	1779	1779	1779	1779	0
286	20240621	161400	39112854	1779	1779	1779	1779	0
287	20240621	161300	39112854	1779	1779	1779	1779	0
288	20240621	161200	39112854	1779	1779	1779	1779	0
289	20240621	161100	39112854	1779	1779	1779	1779	0
290	20240621	161000	39112854	1779	1779	1779	1779	0
291	20240621	160900	39112854	1779	1779	1779	1779	0
292	20240621	160800	39112854	1779	1779	1779	1779	0
293	20240621	160700	39112854	1779	1779	1779	1779	0
294	20240621	160600	39112854	1779	1779	1779	1779	0
295	20240621	160500	39112854	1779	1779	1779	1779	0
296	20240621	160400	39112854	1779	1779	1779	1779	0
297	20240621	160300	39112854	1779	1779	1779	1779	0
298	20240621	160200	39112854	1779	1779	1779	1779	0
299	20240621	160100	39112854	1779	1779	1779	1779	0
300	20240621	160000	39112854	1779	1779	1779	1779	0
301	20240621	155900	39112854	1779	1779	1779	1779	0
302	20240621	155800	39112854	1779	1779	1779	1779	952
303	20240621	155700	39112854	1779	1779	1779	1779	0
304	20240621	155600	39112854	1779	1779	1779	1779	0
305	20240621	155500	39112854	1779	1779	1779	1779	0
306	20240621	155400	39112854	1779	1779	1779	1779	0
307	20240621	155300	39112854	1779	1779	1779	1779	0
308	20240621	155200	39112854	1779	1779	1779	1779	0
309	20240621	155100	39112854	1779	1779	1779	1779	0
310	20240621	155000	39112854	1779	1779	1779	1779	0
311	20240621	154900	39112854	1779	1779	1779	1779	0
312	20240621	154800	39112854	1779	1779	1779	1779	0
313	20240621	154700	39112854	1779	1779	1779	1779	0
314	20240621	154600	39112854	1779	1779	1779	1779	0
315	20240621	154500	39112854	1779	1779	1779	1779	0
316	20240621	154400	39112854	1779	1779	1779	1779	0
317	20240621	154300	39112854	1779	1779	1779	1779	0
318	20240621	154200	39112854	1779	1779	1779	1779	0
319	20240621	154100	39112854	1779	1779	1779	1779	0
320	20240621	154000	39112854	1779	1779	1779	1779	0
321	20240621	153900	39112854	1779	1779	1779	1779	0
322	20240621	153800	39112854	1779	1779	1779	1779	0
323	20240621	153700	39112854	1779	1779	1779	1779	0
324	20240621	153600	39112854	1779	1779	1779	1779	0
325	20240621	153500	39112854	1779	1779	1779	1779	0
326	20240621	153400	39112854	1779	1779	1779	1779	0
327	20240621	153300	39112854	1779	1779	1779	1779	0
328	20240621	153200	39112854	1779	1779	1779	1779	0
329	20240621	153100	39112854	1779	1779	1779	1779	0
330	20240621	153000	39112854	1779	1779	1779	1779	952
331	20240621	152900	37419246	1779	1779	1779	1779	0
332	20240621	152800	37419246	1779	1779	1779	1779	0
333	20240621	152700	37419246	1779	1779	1779	1779	0
334	20240621	152600	37419246	1779	1779	1779	1779	0
335	20240621	152500	37419246	1779	1779	1779	1779	0
336	20240621	152400	37419246	1779	1779	1779	1779	0
337	20240621	152300	37419246	1779	1779	1779	1779	0
338	20240621	152200	37419246	1779	1779	1779	1779	0
339	20240621	152100	37419246	1779	1779	1779	1779	0
340	20240621	152000	37419246	1779	1779	1779	1779	0
341	20240621	151900	37419246	1779	1755	1779	1753	1237
342	20240621	151800	35245113	1755	1755	1755	1755	1
343	20240621	151700	35243358	1743	1745	1745	1743	914
344	20240621	151600	33649392	1745	1746	1746	1745	338
345	20240621	151500	33059538	1746	1749	1749	1746	451
346	20240621	151400	32272074	1749	1749	1749	1749	3
347	20240621	151300	32266827	1749	1751	1752	1749	5
348	20240621	151200	32258076	1755	1755	1755	1755	0
349	20240621	151100	32258076	1755	1755	1755	1755	0
350	20240621	151000	32258076	1755	1755	1755	1755	0
351	20240621	150900	32258076	1755	1755	1755	1755	3
352	20240621	150800	32252811	1757	1757	1757	1757	0
353	20240621	150700	32252811	1757	1757	1757	1757	0
354	20240621	150600	32252811	1757	1757	1757	1757	0
355	20240621	150500	32252811	1757	1754	1758	1754	61
356	20240621	150400	32145769	1746	1746	1746	1746	0
357	20240621	150300	32145769	1746	1746	1746	1746	0
358	20240621	150200	32145769	1746	1746	1746	1746	0
359	20240621	150100	32145769	1746	1746	1746	1746	0
360	20240621	150000	32145769	1746	1746	1746	1746	0
361	20240621	145900	32145769	1746	1746	1746	1746	0
362	20240621	145800	32145769	1746	1746	1746	1746	0
363	20240621	145700	32145769	1746	1746	1746	1746	0
364	20240621	145600	32145769	1746	1746	1746	1746	0
365	20240621	145500	32145769	1746	1754	1754	1746	2
366	20240621	145400	32142269	1746	1752	1752	1746	13
367	20240621	145300	32119529	1754	1754	1754	1754	0
368	20240621	145200	32119529	1754	1754	1754	1754	0
369	20240621	145100	32119529	1754	1754	1754	1754	0
370	20240621	145000	32119529	1754	1754	1754	1754	0
371	20240621	144900	32119529	1754	1754	1754	1754	0
372	20240621	144800	32119529	1754	1754	1754	1754	0
373	20240621	144700	32119529	1754	1754	1754	1754	0
374	20240621	144600	32119529	1754	1754	1754	1754	0
375	20240621	144500	32119529	1754	1754	1754	1754	2
376	20240621	144400	32116021	1753	1753	1753	1753	0
377	20240621	144300	32116021	1753	1753	1753	1753	0
378	20240621	144200	32116021	1753	1753	1753	1753	0
379	20240621	144100	32116021	1753	1753	1753	1753	0
380	20240621	144000	32116021	1753	1753	1753	1753	2
381	20240621	143900	32112515	1754	1754	1754	1754	1
382	20240621	143800	32110761	1755	1755	1755	1755	1
383	20240621	143700	32109006	1755	1755	1755	1755	0
384	20240621	143600	32109006	1755	1755	1755	1755	0
385	20240621	143500	32109006	1755	1755	1755	1755	0
386	20240621	143400	32109006	1755	1755	1755	1755	0
387	20240621	143300	32109006	1755	1755	1755	1755	3
388	20240621	143200	32103741	1757	1757	1757	1757	0
389	20240621	143100	32103741	1757	1757	1757	1757	0
390	20240621	143000	32103741	1757	1757	1757	1757	0
391	20240621	142900	32103741	1757	1757	1757	1757	0
392	20240621	142800	32103741	1757	1757	1757	1757	0
393	20240621	142700	32103741	1757	1757	1757	1757	0
394	20240621	142600	32103741	1757	1757	1757	1757	0
395	20240621	142500	32103741	1757	1757	1757	1757	3
396	20240621	142400	32098470	1747	1749	1749	1747	13
397	20240621	142300	32075756	1749	1749	1749	1749	21
398	20240621	142200	32039027	1749	1750	1750	1749	279
399	20240621	142100	31551055	1750	1750	1750	1750	0
400	20240621	142000	31551055	1750	1750	1750	1750	519
401	20240621	141900	30642805	1750	1756	1756	1749	122
402	20240621	141800	30429333	1772	1756	1772	1756	232
403	20240621	141700	30021925	1750	1750	1750	1750	102
404	20240621	141600	29843425	1755	1755	1755	1755	0
405	20240621	141500	29843425	1755	1755	1755	1755	100
406	20240621	141400	29667925	1755	1755	1755	1755	0
407	20240621	141300	29667925	1755	1755	1755	1755	0
408	20240621	141200	29667925	1755	1755	1755	1755	0
409	20240621	141100	29667925	1755	1755	1755	1755	0
410	20240621	141000	29667925	1755	1755	1755	1755	0
411	20240621	140900	29667925	1755	1755	1755	1755	0
412	20240621	140800	29667925	1755	1755	1755	1755	0
413	20240621	140700	29667925	1755	1755	1755	1755	0
414	20240621	140600	29667925	1755	1755	1755	1755	0
415	20240621	140500	29667925	1755	1755	1755	1755	0
416	20240621	140400	29667925	1755	1755	1755	1755	0
417	20240621	140300	29667925	1755	1755	1755	1755	0
418	20240621	140200	29667925	1755	1755	1755	1755	0
419	20240621	140100	29667925	1755	1755	1755	1755	0
420	20240621	140000	29667925	1755	1755	1755	1755	0
421	20240621	135900	29667925	1755	1755	1755	1755	0
422	20240621	135800	29667925	1755	1755	1755	1755	0
423	20240621	135700	29667925	1755	1755	1755	1755	0
424	20240621	135600	29667925	1755	1755	1755	1755	0
425	20240621	135500	29667925	1755	1755	1755	1755	251
426	20240621	135400	29227420	1755	1755	1755	1755	179
427	20240621	135300	28913275	1755	1755	1755	1755	0
428	20240621	135200	28913275	1755	1755	1755	1755	0
429	20240621	135100	28913275	1755	1755	1755	1755	0
430	20240621	135000	28913275	1755	1755	1755	1755	11
431	20240621	134900	28893970	1749	1749	1749	1749	0
432	20240621	134800	28893970	1749	1749	1749	1749	0
433	20240621	134700	28893970	1749	1749	1749	1749	0
434	20240621	134600	28893970	1749	1749	1749	1749	0
435	20240621	134500	28893970	1749	1748	1749	1748	696
436	20240621	134400	27677062	1749	1749	1749	1749	0
437	20240621	134300	27677062	1749	1749	1749	1749	0
438	20240621	134200	27677062	1749	1749	1749	1749	0
439	20240621	134100	27677062	1749	1749	1749	1749	0
440	20240621	134000	27677062	1749	1753	1753	1749	567
441	20240621	133900	26685371	1757	1757	1757	1757	0
442	20240621	133800	26685371	1757	1757	1757	1757	0
443	20240621	133700	26685371	1757	1757	1757	1757	0
444	20240621	133600	26685371	1757	1757	1757	1757	0
445	20240621	133500	26685371	1757	1757	1757	1757	0
446	20240621	133400	26685371	1757	1757	1757	1757	105
447	20240621	133300	26500886	1757	1757	1757	1757	0
448	20240621	133200	26500886	1757	1757	1757	1757	0
449	20240621	133100	26500886	1757	1757	1757	1757	0
450	20240621	133000	26500886	1757	1757	1757	1757	0
451	20240621	132900	26500886	1757	1757	1757	1757	0
452	20240621	132800	26500886	1757	1757	1757	1757	0
453	20240621	132700	26500886	1757	1757	1757	1757	0
454	20240621	132600	26500886	1757	1757	1757	1757	0
455	20240621	132500	26500886	1757	1757	1757	1757	1
456	20240621	132400	26499129	1749	1749	1749	1749	0
457	20240621	132300	26499129	1749	1749	1749	1749	215
458	20240621	132200	26123094	1757	1757	1757	1757	0
459	20240621	132100	26123094	1757	1757	1757	1757	0
460	20240621	132000	26123094	1757	1757	1757	1757	0
461	20240621	131900	26123094	1757	1757	1757	1757	0
462	20240621	131800	26123094	1757	1757	1757	1757	18
463	20240621	131700	26091468	1757	1757	1757	1757	0
464	20240621	131600	26091468	1757	1757	1757	1757	1
465	20240621	131500	26089711	1757	1757	1757	1757	0
466	20240621	131400	26089711	1757	1757	1757	1757	0
467	20240621	131300	26089711	1757	1757	1757	1757	0
468	20240621	131200	26089711	1757	1757	1757	1757	0
469	20240621	131100	26089711	1757	1757	1757	1757	0
470	20240621	131000	26089711	1757	1757	1757	1757	0
471	20240621	130900	26089711	1757	1757	1757	1757	0
472	20240621	130800	26089711	1757	1757	1757	1757	0
473	20240621	130700	26089711	1757	1757	1757	1757	0
474	20240621	130600	26089711	1757	1757	1757	1757	0
475	20240621	130500	26089711	1757	1757	1757	1757	0
476	20240621	130400	26089711	1757	1757	1757	1757	0
477	20240621	130300	26089711	1757	1757	1757	1757	1
478	20240621	130200	26087954	1758	1758	1758	1758	0
479	20240621	130100	26087954	1758	1758	1758	1758	0
480	20240621	130000	26087954	1758	1758	1758	1758	1
481	20240621	125900	26086196	1758	1758	1758	1758	0
482	20240621	125800	26086196	1758	1758	1758	1758	0
483	20240621	125700	26086196	1758	1758	1758	1758	0
484	20240621	125600	26086196	1758	1758	1758	1758	0
485	20240621	125500	26086196	1758	1758	1758	1758	0
486	20240621	125400	26086196	1758	1758	1758	1758	0
487	20240621	125300	26086196	1758	1758	1758	1758	1
488	20240621	125200	26084438	1748	1748	1748	1748	110
489	20240621	125100	25892158	1758	1758	1758	1758	0
490	20240621	125000	25892158	1758	1758	1758	1758	0
491	20240621	124900	25892158	1758	1758	1758	1758	0
492	20240621	124800	25892158	1758	1758	1758	1758	0
493	20240621	124700	25892158	1758	1758	1758	1758	0
494	20240621	124600	25892158	1758	1758	1758	1758	0
495	20240621	124500	25892158	1758	1758	1758	1758	0
496	20240621	124400	25892158	1758	1758	1758	1758	0
497	20240621	124300	25892158	1758	1758	1758	1758	0
498	20240621	124200	25892158	1758	1758	1758	1758	0
499	20240621	124100	25892158	1758	1758	1758	1758	0
500	20240621	124000	25892158	1758	1758	1758	1758	1
501	20240621	123900	25890400	1758	1758	1758	1758	0
502	20240621	123800	25890400	1758	1758	1758	1758	0
503	20240621	123700	25890400	1758	1758	1758	1758	0
504	20240621	123600	25890400	1758	1758	1758	1758	0
505	20240621	123500	25890400	1758	1758	1758	1758	5
506	20240621	123400	25881610	1758	1758	1758	1758	0
507	20240621	123300	25881610	1758	1758	1758	1758	1
508	20240621	123200	25879852	1748	1748	1748	1748	0
509	20240621	123100	25879852	1748	1748	1748	1748	0
510	20240621	123000	25879852	1748	1748	1748	1748	0
511	20240621	122900	25879852	1748	1748	1748	1748	0
512	20240621	122800	25879852	1748	1748	1748	1748	0
513	20240621	122700	25879852	1748	1748	1748	1748	0
514	20240621	122600	25879852	1748	1748	1748	1748	0
515	20240621	122500	25879852	1748	1748	1748	1748	0
516	20240621	122400	25879852	1748	1748	1748	1748	0
517	20240621	122300	25879852	1748	1748	1748	1748	0
518	20240621	122200	25879852	1748	1748	1748	1748	0
519	20240621	122100	25879852	1748	1748	1748	1748	0
520	20240621	122000	25879852	1748	1748	1748	1748	0
521	20240621	121900	25879852	1748	1748	1748	1748	0
522	20240621	121800	25879852	1748	1748	1748	1748	0
523	20240621	121700	25879852	1748	1748	1748	1748	57
524	20240621	121600	25780216	1759	1759	1759	1759	0
525	20240621	121500	25780216	1759	1759	1759	1759	0
526	20240621	121400	25780216	1759	1759	1759	1759	0
527	20240621	121300	25780216	1759	1759	1759	1759	0
528	20240621	121200	25780216	1759	1759	1759	1759	0
529	20240621	121100	25780216	1759	1759	1759	1759	0
530	20240621	121000	25780216	1759	1759	1759	1759	0
531	20240621	120900	25780216	1759	1759	1759	1759	0
532	20240621	120800	25780216	1759	1756	1759	1756	167
533	20240621	120700	25486559	1759	1759	1759	1759	0
534	20240621	120600	25486559	1759	1759	1759	1759	0
535	20240621	120500	25486559	1759	1759	1759	1759	0
536	20240621	120400	25486559	1759	1759	1759	1759	0
537	20240621	120300	25486559	1759	1751	1759	1751	144
538	20240621	120200	25233633	1753	1753	1753	1753	0
539	20240621	120100	25233633	1753	1753	1753	1753	0
540	20240621	120000	25233633	1753	1753	1753	1753	0
541	20240621	115900	25233633	1753	1753	1753	1753	0
542	20240621	115800	25233633	1753	1753	1753	1753	0
543	20240621	115700	25233633	1753	1753	1753	1753	0
544	20240621	115600	25233633	1753	1753	1753	1753	1
545	20240621	115500	25231880	1749	1749	1749	1749	0
546	20240621	115400	25231880	1749	1749	1749	1749	56
547	20240621	115300	25133936	1754	1754	1754	1754	0
548	20240621	115200	25133936	1754	1754	1754	1754	1
549	20240621	115100	25132182	1750	1750	1750	1750	0
550	20240621	115000	25132182	1750	1750	1750	1750	29
551	20240621	114900	25081432	1759	1759	1759	1759	0
552	20240621	114800	25081432	1759	1759	1759	1759	0
553	20240621	114700	25081432	1759	1759	1759	1759	0
554	20240621	114600	25081432	1759	1759	1759	1759	0
555	20240621	114500	25081432	1759	1759	1759	1759	0
556	20240621	114400	25081432	1759	1759	1759	1759	0
557	20240621	114300	25081432	1759	1759	1759	1759	0
558	20240621	114200	25081432	1759	1759	1759	1759	0
559	20240621	114100	25081432	1759	1759	1759	1759	0
560	20240621	114000	25081432	1759	1759	1759	1759	0
561	20240621	113900	25081432	1759	1759	1759	1759	1
562	20240621	113800	25079673	1750	1750	1750	1750	0
563	20240621	113700	25079673	1750	1750	1750	1750	0
564	20240621	113600	25079673	1750	1750	1750	1750	0
565	20240621	113500	25079673	1750	1751	1751	1750	100
566	20240621	113400	24904672	1763	1751	1763	1750	311
567	20240621	113300	24360309	1766	1766	1766	1766	0
568	20240621	113200	24360309	1766	1766	1766	1766	0
569	20240621	113100	24360309	1766	1766	1766	1766	0
570	20240621	113000	24360309	1766	1766	1766	1766	1
571	20240621	112900	24358543	1762	1762	1762	1762	0
572	20240621	112800	24358543	1762	1762	1762	1762	0
573	20240621	112700	24358543	1762	1762	1762	1762	0
574	20240621	112600	24358543	1762	1762	1762	1762	0
575	20240621	112500	24358543	1762	1762	1762	1762	0
576	20240621	112400	24358543	1762	1762	1762	1762	0
577	20240621	112300	24358543	1762	1762	1762	1762	50
578	20240621	112200	24270443	1752	1752	1752	1752	0
579	20240621	112100	24270443	1752	1752	1752	1752	0
580	20240621	112000	24270443	1752	1752	1752	1752	0
581	20240621	111900	24270443	1752	1752	1752	1752	0
582	20240621	111800	24270443	1752	1757	1757	1752	5
583	20240621	111700	24261672	1768	1768	1768	1768	0
584	20240621	111600	24261672	1768	1768	1768	1768	0
585	20240621	111500	24261672	1768	1768	1768	1768	0
586	20240621	111400	24261672	1768	1768	1768	1768	0
587	20240621	111300	24261672	1768	1768	1768	1768	0
588	20240621	111200	24261672	1768	1768	1768	1768	1
589	20240621	111100	24259904	1759	1759	1759	1759	0
590	20240621	111000	24259904	1759	1759	1759	1759	1
591	20240621	110900	24258145	1770	1770	1770	1770	0
592	20240621	110800	24258145	1770	1770	1770	1770	1
593	20240621	110700	24256375	1761	1761	1761	1761	1
594	20240621	110600	24254614	1763	1763	1763	1763	1
595	20240621	110500	24252851	1765	1767	1767	1765	2
596	20240621	110400	24249319	1776	1776	1776	1776	0
597	20240621	110300	24249319	1776	1776	1776	1776	0
598	20240621	110200	24249319	1776	1776	1776	1776	1
599	20240621	110100	24247543	1769	1769	1769	1769	0
600	20240621	110000	24247543	1769	1778	1778	1769	3
601	20240621	105900	24242225	1773	1771	1773	1769	13
602	20240621	105800	24219206	1771	1771	1771	1771	1
603	20240621	105700	24217435	1742	1742	1742	1742	0
604	20240621	105600	24217435	1742	1753	1753	1742	460
605	20240621	105500	23414882	1750	1753	1753	1750	211
606	20240621	105400	23045026	1768	1768	1768	1768	0
607	20240621	105300	23045026	1768	1768	1768	1768	0
608	20240621	105200	23045026	1768	1768	1768	1768	0
609	20240621	105100	23045026	1768	1768	1768	1768	0
610	20240621	105000	23045026	1768	1768	1768	1768	0
611	20240621	104900	23045026	1768	1768	1768	1768	1
612	20240621	104800	23043258	1760	1760	1760	1760	0
613	20240621	104700	23043258	1760	1760	1760	1760	0
614	20240621	104600	23043258	1760	1760	1760	1760	658
615	20240621	104500	21885178	1774	1774	1774	1774	1
616	20240621	104400	21883404	1763	1763	1763	1763	1230
617	20240621	104300	19714914	1780	1780	1780	1780	0
618	20240621	104200	19714914	1780	1780	1780	1780	1
619	20240621	104100	19713134	1760	1760	1760	1760	0
620	20240621	104000	19713134	1760	1780	1780	1760	5001
621	20240621	103900	10886964	1769	1779	1780	1769	43
622	20240621	103800	10810545	1779	1779	1779	1779	0
623	20240621	103700	10810545	1779	1779	1779	1779	0
624	20240621	103600	10810545	1779	1779	1779	1779	0
625	20240621	103500	10810545	1779	1779	1779	1779	0
626	20240621	103400	10810545	1779	1779	1779	1779	0
627	20240621	103300	10810545	1779	1779	1779	1779	0
628	20240621	103200	10810545	1779	1779	1779	1779	0
629	20240621	103100	10810545	1779	1779	1779	1779	1
630	20240621	103000	10808766	1778	1778	1778	1778	0
631	20240621	102900	10808766	1778	1778	1778	1778	0
632	20240621	102800	10808766	1778	1778	1778	1778	0
633	20240621	102700	10808766	1778	1778	1778	1778	0
634	20240621	102600	10808766	1778	1778	1778	1778	0
635	20240621	102500	10808766	1778	1778	1778	1778	0
636	20240621	102400	10808766	1778	1778	1778	1778	0
637	20240621	102300	10808766	1778	1778	1778	1778	0
638	20240621	102200	10808766	1778	1778	1778	1778	1
639	20240621	102100	10806988	1769	1769	1769	1769	167
640	20240621	102000	10511565	1778	1778	1778	1778	0
641	20240621	101900	10511565	1778	1778	1778	1778	0
642	20240621	101800	10511565	1778	1778	1778	1778	0
643	20240621	101700	10511565	1778	1778	1778	1778	242
644	20240621	101600	10081289	1778	1776	1778	1776	10
645	20240621	101500	10063517	1778	1778	1778	1778	0
646	20240621	101400	10063517	1778	1778	1778	1778	0
647	20240621	101300	10063517	1778	1778	1778	1778	0
648	20240621	101200	10063517	1778	1778	1778	1778	0
649	20240621	101100	10063517	1778	1778	1778	1778	0
650	20240621	101000	10063517	1778	1778	1778	1778	1
651	20240621	100900	10061739	1778	1778	1778	1778	1
652	20240621	100800	10059961	1778	1778	1778	1778	0
653	20240621	100700	10059961	1778	1778	1778	1778	0
654	20240621	100600	10059961	1778	1778	1778	1778	0
655	20240621	100500	10059961	1778	1778	1778	1778	0
656	20240621	100400	10059961	1778	1778	1778	1778	0
657	20240621	100300	10059961	1778	1778	1778	1778	0
658	20240621	100200	10059961	1778	1778	1778	1778	0
659	20240621	100100	10059961	1778	1778	1778	1778	0
660	20240621	100000	10059961	1778	1778	1778	1778	0
661	20240621	095900	10059961	1778	1778	1778	1778	0
662	20240621	095800	10059961	1778	1778	1778	1778	2
663	20240621	095700	10056405	1768	1768	1768	1768	0
664	20240621	095600	10056405	1768	1768	1768	1768	0
665	20240621	095500	10056405	1768	1768	1768	1768	0
666	20240621	095400	10056405	1768	1768	1768	1768	0
667	20240621	095300	10056405	1768	1768	1768	1768	46
668	20240621	095200	9975077	1769	1769	1769	1769	0
669	20240621	095100	9975077	1769	1769	1769	1769	454
670	20240621	095000	9171951	1769	1769	1769	1769	0
671	20240621	094900	9171951	1769	1769	1769	1769	0
672	20240621	094800	9171951	1769	1770	1770	1769	67
673	20240621	094700	9053407	1784	1784	1784	1784	0
674	20240621	094600	9053407	1784	1784	1784	1784	0
675	20240621	094500	9053407	1784	1784	1784	1784	1
676	20240621	094400	9051623	1771	1771	1771	1771	0
677	20240621	094300	9051623	1771	1771	1771	1771	0
678	20240621	094200	9051623	1771	1771	1771	1771	18
679	20240621	094100	9019745	1771	1771	1771	1771	0
680	20240621	094000	9019745	1771	1771	1771	1771	0
681	20240621	093900	9019745	1771	1771	1771	1771	0
682	20240621	093800	9019745	1771	1771	1771	1771	1
683	20240621	093700	9017974	1768	1768	1768	1768	0
684	20240621	093600	9017974	1768	1767	1771	1767	549
685	20240621	093500	8047369	1767	1767	1767	1767	1
686	20240621	093400	8045602	1767	1767	1767	1767	0
687	20240621	093300	8045602	1767	1767	1767	1767	500
688	20240621	093200	7162102	1767	1767	1767	1767	0
689	20240621	093100	7162102	1767	1767	1767	1767	0
690	20240621	093000	7162102	1767	1767	1767	1767	0
691	20240621	092900	7162102	1767	1767	1767	1767	0
692	20240621	092800	7162102	1767	1767	1767	1767	0
693	20240621	092700	7162102	1767	1767	1767	1767	0
694	20240621	092600	7162102	1767	1767	1767	1767	0
695	20240621	092500	7162102	1767	1767	1767	1767	1
696	20240621	092400	7160335	1767	1767	1767	1767	0
697	20240621	092300	7160335	1767	1767	1767	1767	0
698	20240621	092200	7160335	1767	1767	1767	1767	0
699	20240621	092100	7160335	1767	1767	1767	1767	0
700	20240621	092000	7160335	1767	1767	1767	1767	0
701	20240621	091900	7160335	1767	1767	1767	1767	0
702	20240621	091800	7160335	1767	1767	1767	1767	0
703	20240621	091700	7160335	1767	1767	1767	1767	0
704	20240621	091600	7160335	1767	1767	1767	1767	1
705	20240621	091500	7158568	1756	1756	1756	1756	1
706	20240621	091400	7156812	1759	1765	1768	1759	142
707	20240621	091300	6906459	1768	1785	1785	1765	5
708	20240621	091200	6897588	1785	1785	1785	1785	0
709	20240621	091100	6897588	1785	1785	1785	1785	0
710	20240621	091000	6897588	1785	1785	1785	1785	1
711	20240621	090900	6895803	1737	1787	1787	1737	201
712	20240621	090800	6545121	1775	1777	1777	1775	303
713	20240621	090700	6006993	1778	1778	1778	1778	1
714	20240621	090600	6005215	1787	1787	1787	1787	1
715	20240621	090500	6003428	1779	1785	1787	1779	614
716	20240621	090400	4910436	1786	1791	1791	1786	61
717	20240621	090300	4801335	1812	1812	1812	1812	0
718	20240621	090200	4801335	1812	1790	1813	1790	502
719	20240621	090100	3901739	1782	1790	1790	1782	899
720	20240621	090000	2298121	1791	1780	1791	1780	1289