KissMeData/340440/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	212000	28564647	1659	1659	1659	1659	198
3	20240626	211900	28564647	1659	1659	1659	1659	0
4	20240626	211800	28564647	1659	1659	1659	1659	0
5	20240626	211700	28564647	1659	1659	1659	1659	0
6	20240626	211600	28564647	1659	1659	1659	1659	0
7	20240626	211500	28564647	1659	1659	1659	1659	0
8	20240626	211400	28564647	1659	1659	1659	1659	0
9	20240626	211300	28564647	1659	1659	1659	1659	0
10	20240626	211200	28564647	1659	1659	1659	1659	0
11	20240626	211100	28564647	1659	1659	1659	1659	0
12	20240626	211000	28564647	1659	1659	1659	1659	0
13	20240626	210900	28564647	1659	1659	1659	1659	0
14	20240626	210800	28564647	1659	1659	1659	1659	0
15	20240626	210700	28564647	1659	1659	1659	1659	0
16	20240626	210600	28564647	1659	1659	1659	1659	0
17	20240626	210500	28564647	1659	1659	1659	1659	0
18	20240626	210400	28564647	1659	1659	1659	1659	0
19	20240626	210300	28564647	1659	1659	1659	1659	0
20	20240626	210200	28564647	1659	1659	1659	1659	0
21	20240626	210100	28564647	1659	1659	1659	1659	0
22	20240626	210000	28564647	1659	1659	1659	1659	0
23	20240626	205900	28564647	1659	1659	1659	1659	0
24	20240626	205800	28564647	1659	1659	1659	1659	0
25	20240626	205700	28564647	1659	1659	1659	1659	0
26	20240626	205600	28564647	1659	1659	1659	1659	0
27	20240626	205500	28564647	1659	1659	1659	1659	0
28	20240626	205400	28564647	1659	1659	1659	1659	0
29	20240626	205300	28564647	1659	1659	1659	1659	0
30	20240626	205200	28564647	1659	1659	1659	1659	0
31	20240626	205100	28564647	1659	1659	1659	1659	0
32	20240626	205000	28564647	1659	1659	1659	1659	198
33	20240626	204900	28564647	1659	1659	1659	1659	0
34	20240626	204800	28564647	1659	1659	1659	1659	0
35	20240626	204700	28564647	1659	1659	1659	1659	0
36	20240626	204600	28564647	1659	1659	1659	1659	0
37	20240626	204500	28564647	1659	1659	1659	1659	0
38	20240626	204400	28564647	1659	1659	1659	1659	0
39	20240626	204300	28564647	1659	1659	1659	1659	0
40	20240626	204200	28564647	1659	1659	1659	1659	0
41	20240626	204100	28564647	1659	1659	1659	1659	0
42	20240626	204000	28564647	1659	1659	1659	1659	0
43	20240626	203900	28564647	1659	1659	1659	1659	0
44	20240626	203800	28564647	1659	1659	1659	1659	0
45	20240626	203700	28564647	1659	1659	1659	1659	0
46	20240626	203600	28564647	1659	1659	1659	1659	0
47	20240626	203500	28564647	1659	1659	1659	1659	0
48	20240626	203400	28564647	1659	1659	1659	1659	0
49	20240626	203300	28564647	1659	1659	1659	1659	0
50	20240626	203200	28564647	1659	1659	1659	1659	0
51	20240626	203100	28564647	1659	1659	1659	1659	0
52	20240626	203000	28564647	1659	1659	1659	1659	0
53	20240626	202900	28564647	1659	1659	1659	1659	0
54	20240626	202800	28564647	1659	1659	1659	1659	0
55	20240626	202700	28564647	1659	1659	1659	1659	0
56	20240626	202600	28564647	1659	1659	1659	1659	0
57	20240626	202500	28564647	1659	1659	1659	1659	0
58	20240626	202400	28564647	1659	1659	1659	1659	0
59	20240626	202300	28564647	1659	1659	1659	1659	0
60	20240626	202200	28564647	1659	1659	1659	1659	0
61	20240626	202100	28564647	1659	1659	1659	1659	0
62	20240626	202000	28564647	1659	1659	1659	1659	198
63	20240626	201900	28564647	1659	1659	1659	1659	0
64	20240626	201800	28564647	1659	1659	1659	1659	0
65	20240626	201700	28564647	1659	1659	1659	1659	0
66	20240626	201600	28564647	1659	1659	1659	1659	0
67	20240626	201500	28564647	1659	1659	1659	1659	0
68	20240626	201400	28564647	1659	1659	1659	1659	0
69	20240626	201300	28564647	1659	1659	1659	1659	0
70	20240626	201200	28564647	1659	1659	1659	1659	0
71	20240626	201100	28564647	1659	1659	1659	1659	0
72	20240626	201000	28564647	1659	1659	1659	1659	0
73	20240626	200900	28564647	1659	1659	1659	1659	0
74	20240626	200800	28564647	1659	1659	1659	1659	0
75	20240626	200700	28564647	1659	1659	1659	1659	0
76	20240626	200600	28564647	1659	1659	1659	1659	0
77	20240626	200500	28564647	1659	1659	1659	1659	0
78	20240626	200400	28564647	1659	1659	1659	1659	0
79	20240626	200300	28564647	1659	1659	1659	1659	0
80	20240626	200200	28564647	1659	1659	1659	1659	0
81	20240626	200100	28564647	1659	1659	1659	1659	0
82	20240626	200000	28564647	1659	1659	1659	1659	0
83	20240626	195900	28564647	1659	1659	1659	1659	0
84	20240626	195800	28564647	1659	1659	1659	1659	0
85	20240626	195700	28564647	1659	1659	1659	1659	0
86	20240626	195600	28564647	1659	1659	1659	1659	0
87	20240626	195500	28564647	1659	1659	1659	1659	0
88	20240626	195400	28564647	1659	1659	1659	1659	0
89	20240626	195300	28564647	1659	1659	1659	1659	0
90	20240626	195200	28564647	1659	1659	1659	1659	0
91	20240626	195100	28564647	1659	1659	1659	1659	0
92	20240626	195000	28564647	1659	1659	1659	1659	198
93	20240626	194900	28564647	1659	1659	1659	1659	0
94	20240626	194800	28564647	1659	1659	1659	1659	0
95	20240626	194700	28564647	1659	1659	1659	1659	0
96	20240626	194600	28564647	1659	1659	1659	1659	0
97	20240626	194500	28564647	1659	1659	1659	1659	0
98	20240626	194400	28564647	1659	1659	1659	1659	0
99	20240626	194300	28564647	1659	1659	1659	1659	0
100	20240626	194200	28564647	1659	1659	1659	1659	0
101	20240626	194100	28564647	1659	1659	1659	1659	0
102	20240626	194000	28564647	1659	1659	1659	1659	0
103	20240626	193900	28564647	1659	1659	1659	1659	0
104	20240626	193800	28564647	1659	1659	1659	1659	0
105	20240626	193700	28564647	1659	1659	1659	1659	0
106	20240626	193600	28564647	1659	1659	1659	1659	0
107	20240626	193500	28564647	1659	1659	1659	1659	0
108	20240626	193400	28564647	1659	1659	1659	1659	0
109	20240626	193300	28564647	1659	1659	1659	1659	0
110	20240626	193200	28564647	1659	1659	1659	1659	0
111	20240626	193100	28564647	1659	1659	1659	1659	0
112	20240626	193000	28564647	1659	1659	1659	1659	0
113	20240626	192900	28564647	1659	1659	1659	1659	0
114	20240626	192800	28564647	1659	1659	1659	1659	0
115	20240626	192700	28564647	1659	1659	1659	1659	0
116	20240626	192600	28564647	1659	1659	1659	1659	0
117	20240626	192500	28564647	1659	1659	1659	1659	0
118	20240626	192400	28564647	1659	1659	1659	1659	0
119	20240626	192300	28564647	1659	1659	1659	1659	0
120	20240626	192200	28564647	1659	1659	1659	1659	0
121	20240626	192100	28564647	1659	1659	1659	1659	0
122	20240626	192000	28564647	1659	1659	1659	1659	198
123	20240626	191900	28564647	1659	1659	1659	1659	0
124	20240626	191800	28564647	1659	1659	1659	1659	0
125	20240626	191700	28564647	1659	1659	1659	1659	0
126	20240626	191600	28564647	1659	1659	1659	1659	0
127	20240626	191500	28564647	1659	1659	1659	1659	0
128	20240626	191400	28564647	1659	1659	1659	1659	0
129	20240626	191300	28564647	1659	1659	1659	1659	0
130	20240626	191200	28564647	1659	1659	1659	1659	0
131	20240626	191100	28564647	1659	1659	1659	1659	0
132	20240626	191000	28564647	1659	1659	1659	1659	0
133	20240626	190900	28564647	1659	1659	1659	1659	0
134	20240626	190800	28564647	1659	1659	1659	1659	0
135	20240626	190700	28564647	1659	1659	1659	1659	0
136	20240626	190600	28564647	1659	1659	1659	1659	0
137	20240626	190500	28564647	1659	1659	1659	1659	0
138	20240626	190400	28564647	1659	1659	1659	1659	0
139	20240626	190300	28564647	1659	1659	1659	1659	0
140	20240626	190200	28564647	1659	1659	1659	1659	0
141	20240626	190100	28564647	1659	1659	1659	1659	0
142	20240626	190000	28564647	1659	1659	1659	1659	0
143	20240626	185900	28564647	1659	1659	1659	1659	0
144	20240626	185800	28564647	1659	1659	1659	1659	0
145	20240626	185700	28564647	1659	1659	1659	1659	0
146	20240626	185600	28564647	1659	1659	1659	1659	0
147	20240626	185500	28564647	1659	1659	1659	1659	0
148	20240626	185400	28564647	1659	1659	1659	1659	0
149	20240626	185300	28564647	1659	1659	1659	1659	0
150	20240626	185200	28564647	1659	1659	1659	1659	0
151	20240626	185100	28564647	1659	1659	1659	1659	0
152	20240626	185000	28564647	1659	1659	1659	1659	198
153	20240626	184900	28564647	1659	1659	1659	1659	0
154	20240626	184800	28564647	1659	1659	1659	1659	0
155	20240626	184700	28564647	1659	1659	1659	1659	0
156	20240626	184600	28564647	1659	1659	1659	1659	0
157	20240626	184500	28564647	1659	1659	1659	1659	0
158	20240626	184400	28564647	1659	1659	1659	1659	0
159	20240626	184300	28564647	1659	1659	1659	1659	0
160	20240626	184200	28564647	1659	1659	1659	1659	0
161	20240626	184100	28564647	1659	1659	1659	1659	0
162	20240626	184000	28564647	1659	1659	1659	1659	0
163	20240626	183900	28564647	1659	1659	1659	1659	0
164	20240626	183800	28564647	1659	1659	1659	1659	0
165	20240626	183700	28564647	1659	1659	1659	1659	0
166	20240626	183600	28564647	1659	1659	1659	1659	0
167	20240626	183500	28564647	1659	1659	1659	1659	0
168	20240626	183400	28564647	1659	1659	1659	1659	0
169	20240626	183300	28564647	1659	1659	1659	1659	0
170	20240626	183200	28564647	1659	1659	1659	1659	0
171	20240626	183100	28564647	1659	1659	1659	1659	0
172	20240626	183000	28564647	1659	1659	1659	1659	0
173	20240626	182900	28564647	1659	1659	1659	1659	0
174	20240626	182800	28564647	1659	1659	1659	1659	0
175	20240626	182700	28564647	1659	1659	1659	1659	0
176	20240626	182600	28564647	1659	1659	1659	1659	0
177	20240626	182500	28564647	1659	1659	1659	1659	0
178	20240626	182400	28564647	1659	1659	1659	1659	0
179	20240626	182300	28564647	1659	1659	1659	1659	0
180	20240626	182200	28564647	1659	1659	1659	1659	0
181	20240626	182100	28564647	1659	1659	1659	1659	0
182	20240626	182000	28564647	1659	1659	1659	1659	198
183	20240626	181900	28564647	1659	1659	1659	1659	0
184	20240626	181800	28564647	1659	1659	1659	1659	0
185	20240626	181700	28564647	1659	1659	1659	1659	0
186	20240626	181600	28564647	1659	1659	1659	1659	0
187	20240626	181500	28564647	1659	1659	1659	1659	0
188	20240626	181400	28564647	1659	1659	1659	1659	0
189	20240626	181300	28564647	1659	1659	1659	1659	0
190	20240626	181200	28564647	1659	1659	1659	1659	0
191	20240626	181100	28564647	1659	1659	1659	1659	0
192	20240626	181000	28564647	1659	1659	1659	1659	0
193	20240626	180900	28564647	1659	1659	1659	1659	0
194	20240626	180800	28564647	1659	1659	1659	1659	0
195	20240626	180700	28564647	1659	1659	1659	1659	0
196	20240626	180600	28564647	1659	1659	1659	1659	0
197	20240626	180500	28564647	1659	1659	1659	1659	0
198	20240626	180400	28564647	1659	1659	1659	1659	0
199	20240626	180300	28564647	1659	1659	1659	1659	0
200	20240626	180200	28564647	1659	1659	1659	1659	0
201	20240626	180100	28564647	1659	1659	1659	1659	0
202	20240626	180000	28564647	1659	1659	1659	1659	0
203	20240626	175900	28564647	1659	1659	1659	1659	0
204	20240626	175800	28564647	1659	1659	1659	1659	0
205	20240626	175700	28564647	1659	1659	1659	1659	0
206	20240626	175600	28564647	1659	1659	1659	1659	0
207	20240626	175500	28564647	1659	1659	1659	1659	0
208	20240626	175400	28564647	1659	1659	1659	1659	0
209	20240626	175300	28564647	1659	1659	1659	1659	0
210	20240626	175200	28564647	1659	1659	1659	1659	0
211	20240626	175100	28564647	1659	1659	1659	1659	0
212	20240626	175000	28564647	1659	1659	1659	1659	198
213	20240626	174900	28564647	1659	1659	1659	1659	0
214	20240626	174800	28564647	1659	1659	1659	1659	0
215	20240626	174700	28564647	1659	1659	1659	1659	0
216	20240626	174600	28564647	1659	1659	1659	1659	0
217	20240626	174500	28564647	1659	1659	1659	1659	0
218	20240626	174400	28564647	1659	1659	1659	1659	0
219	20240626	174300	28564647	1659	1659	1659	1659	0
220	20240626	174200	28564647	1659	1659	1659	1659	0
221	20240626	174100	28564647	1659	1659	1659	1659	0
222	20240626	174000	28564647	1659	1659	1659	1659	0
223	20240626	173900	28564647	1659	1659	1659	1659	0
224	20240626	173800	28564647	1659	1659	1659	1659	0
225	20240626	173700	28564647	1659	1659	1659	1659	0
226	20240626	173600	28564647	1659	1659	1659	1659	0
227	20240626	173500	28564647	1659	1659	1659	1659	0
228	20240626	173400	28564647	1659	1659	1659	1659	0
229	20240626	173300	28564647	1659	1659	1659	1659	0
230	20240626	173200	28564647	1659	1659	1659	1659	0
231	20240626	173100	28564647	1659	1659	1659	1659	0
232	20240626	173000	28564647	1659	1659	1659	1659	0
233	20240626	172900	28564647	1659	1659	1659	1659	0
234	20240626	172800	28564647	1659	1659	1659	1659	0
235	20240626	172700	28564647	1659	1659	1659	1659	0
236	20240626	172600	28564647	1659	1659	1659	1659	0
237	20240626	172500	28564647	1659	1659	1659	1659	0
238	20240626	172400	28564647	1659	1659	1659	1659	0
239	20240626	172300	28564647	1659	1659	1659	1659	0
240	20240626	172200	28564647	1659	1659	1659	1659	0
241	20240626	172100	28564647	1659	1659	1659	1659	0
242	20240626	172000	28564647	1659	1659	1659	1659	198
243	20240626	171900	28564647	1659	1659	1659	1659	0
244	20240626	171800	28564647	1659	1659	1659	1659	0
245	20240626	171700	28564647	1659	1659	1659	1659	0
246	20240626	171600	28564647	1659	1659	1659	1659	0
247	20240626	171500	28564647	1659	1659	1659	1659	0
248	20240626	171400	28564647	1659	1659	1659	1659	0
249	20240626	171300	28564647	1659	1659	1659	1659	0
250	20240626	171200	28564647	1659	1659	1659	1659	0
251	20240626	171100	28564647	1659	1659	1659	1659	0
252	20240626	171000	28564647	1659	1659	1659	1659	0
253	20240626	170900	28564647	1659	1659	1659	1659	0
254	20240626	170800	28564647	1659	1659	1659	1659	0
255	20240626	170700	28564647	1659	1659	1659	1659	0
256	20240626	170600	28564647	1659	1659	1659	1659	0
257	20240626	170500	28564647	1659	1659	1659	1659	0
258	20240626	170400	28564647	1659	1659	1659	1659	0
259	20240626	170300	28564647	1659	1659	1659	1659	0
260	20240626	170200	28564647	1659	1659	1659	1659	0
261	20240626	170100	28564647	1659	1659	1659	1659	0
262	20240626	170000	28564647	1659	1659	1659	1659	0
263	20240626	165900	28564647	1659	1659	1659	1659	0
264	20240626	165800	28564647	1659	1659	1659	1659	0
265	20240626	165700	28564647	1659	1659	1659	1659	0
266	20240626	165600	28564647	1659	1659	1659	1659	0
267	20240626	165500	28564647	1659	1659	1659	1659	0
268	20240626	165400	28564647	1659	1659	1659	1659	0
269	20240626	165300	28564647	1659	1659	1659	1659	0
270	20240626	165200	28564647	1659	1659	1659	1659	0
271	20240626	165100	28564647	1659	1659	1659	1659	0
272	20240626	165000	28564647	1659	1659	1659	1659	198
273	20240626	164900	28564647	1659	1659	1659	1659	0
274	20240626	164800	28564647	1659	1659	1659	1659	0
275	20240626	164700	28564647	1659	1659	1659	1659	0
276	20240626	164600	28564647	1659	1659	1659	1659	0
277	20240626	164500	28564647	1659	1659	1659	1659	0
278	20240626	164400	28564647	1659	1659	1659	1659	0
279	20240626	164300	28564647	1659	1659	1659	1659	0
280	20240626	164200	28564647	1659	1659	1659	1659	0
281	20240626	164100	28564647	1659	1659	1659	1659	0
282	20240626	164000	28564647	1659	1659	1659	1659	0
283	20240626	163900	28564647	1659	1659	1659	1659	0
284	20240626	163800	28564647	1659	1659	1659	1659	0
285	20240626	163700	28564647	1659	1659	1659	1659	0
286	20240626	163600	28564647	1659	1659	1659	1659	0
287	20240626	163500	28564647	1659	1659	1659	1659	0
288	20240626	163400	28564647	1659	1659	1659	1659	0
289	20240626	163300	28564647	1659	1659	1659	1659	0
290	20240626	163200	28564647	1659	1659	1659	1659	0
291	20240626	163100	28564647	1659	1659	1659	1659	0
292	20240626	163000	28564647	1659	1659	1659	1659	0
293	20240626	162900	28564647	1659	1659	1659	1659	0
294	20240626	162800	28564647	1659	1659	1659	1659	0
295	20240626	162700	28564647	1659	1659	1659	1659	0
296	20240626	162600	28564647	1659	1659	1659	1659	0
297	20240626	162500	28564647	1659	1659	1659	1659	0
298	20240626	162400	28564647	1659	1659	1659	1659	0
299	20240626	162300	28564647	1659	1659	1659	1659	0
300	20240626	162200	28564647	1659	1659	1659	1659	0
301	20240626	162100	28564647	1659	1659	1659	1659	0
302	20240626	162000	28564647	1659	1659	1659	1659	198
303	20240626	161900	28564647	1659	1659	1659	1659	0
304	20240626	161800	28564647	1659	1659	1659	1659	0
305	20240626	161700	28564647	1659	1659	1659	1659	0
306	20240626	161600	28564647	1659	1659	1659	1659	0
307	20240626	161500	28564647	1659	1659	1659	1659	0
308	20240626	161400	28564647	1659	1659	1659	1659	0
309	20240626	161300	28564647	1659	1659	1659	1659	0
310	20240626	161200	28564647	1659	1659	1659	1659	0
311	20240626	161100	28564647	1659	1659	1659	1659	0
312	20240626	161000	28564647	1659	1659	1659	1659	0
313	20240626	160900	28564647	1659	1659	1659	1659	0
314	20240626	160800	28564647	1659	1659	1659	1659	0
315	20240626	160700	28564647	1659	1659	1659	1659	0
316	20240626	160600	28564647	1659	1659	1659	1659	0
317	20240626	160500	28564647	1659	1659	1659	1659	0
318	20240626	160400	28564647	1659	1659	1659	1659	0
319	20240626	160300	28564647	1659	1659	1659	1659	0
320	20240626	160200	28564647	1659	1659	1659	1659	0
321	20240626	160100	28564647	1659	1659	1659	1659	0
322	20240626	160000	28564647	1659	1659	1659	1659	0
323	20240626	155900	28564647	1659	1659	1659	1659	0
324	20240626	155800	28564647	1659	1659	1659	1659	0
325	20240626	155700	28564647	1659	1659	1659	1659	0
326	20240626	155600	28564647	1659	1659	1659	1659	0
327	20240626	155500	28564647	1659	1659	1659	1659	0
328	20240626	155400	28564647	1659	1659	1659	1659	0
329	20240626	155300	28564647	1659	1659	1659	1659	0
330	20240626	155200	28564647	1659	1659	1659	1659	0
331	20240626	155100	28564647	1659	1659	1659	1659	0
332	20240626	155000	28564647	1659	1659	1659	1659	198
333	20240626	154900	28564647	1659	1659	1659	1659	0
334	20240626	154800	28564647	1659	1659	1659	1659	0
335	20240626	154700	28564647	1659	1659	1659	1659	0
336	20240626	154600	28564647	1659	1659	1659	1659	0
337	20240626	154500	28564647	1659	1659	1659	1659	0
338	20240626	154400	28564647	1659	1659	1659	1659	0
339	20240626	154300	28564647	1659	1659	1659	1659	0
340	20240626	154200	28564647	1659	1659	1659	1659	0
341	20240626	154100	28564647	1659	1659	1659	1659	0
342	20240626	154000	28564647	1659	1659	1659	1659	0
343	20240626	153900	28564647	1659	1659	1659	1659	0
344	20240626	153800	28564647	1659	1659	1659	1659	0
345	20240626	153700	28564647	1659	1659	1659	1659	0
346	20240626	153600	28564647	1659	1659	1659	1659	0
347	20240626	153500	28564647	1659	1659	1659	1659	0
348	20240626	153400	28564647	1659	1659	1659	1659	0
349	20240626	153300	28564647	1659	1659	1659	1659	0
350	20240626	153200	28564647	1659	1659	1659	1659	0
351	20240626	153100	28564647	1659	1659	1659	1659	0
352	20240626	153000	28564647	1659	1659	1659	1659	198
353	20240626	152900	28236165	1654	1654	1654	1654	0
354	20240626	152800	28236165	1654	1654	1654	1654	0
355	20240626	152700	28236165	1654	1654	1654	1654	0
356	20240626	152600	28236165	1654	1654	1654	1654	0
357	20240626	152500	28236165	1654	1654	1654	1654	0
358	20240626	152400	28236165	1654	1654	1654	1654	0
359	20240626	152300	28236165	1654	1654	1654	1654	0
360	20240626	152200	28236165	1654	1654	1654	1654	0
361	20240626	152100	28236165	1654	1654	1654	1654	0
362	20240626	152000	28236165	1654	1654	1654	1654	0
363	20240626	151900	28236165	1654	1654	1654	1653	3685
364	20240626	151800	22144009	1653	1653	1653	1653	431
365	20240626	151700	21431566	1653	1653	1653	1653	0
366	20240626	151600	21431566	1653	1653	1653	1653	100
367	20240626	151500	21266266	1653	1653	1653	1653	0
368	20240626	151400	21266266	1653	1653	1653	1653	0
369	20240626	151300	21266266	1653	1653	1653	1653	0
370	20240626	151200	21266266	1653	1653	1653	1653	0
371	20240626	151100	21266266	1653	1653	1653	1653	1
372	20240626	151000	21264613	1651	1651	1651	1651	1
373	20240626	150900	21262962	1653	1653	1653	1653	0
374	20240626	150800	21262962	1653	1653	1653	1653	0
375	20240626	150700	21262962	1653	1653	1653	1653	0
376	20240626	150600	21262962	1653	1653	1653	1653	0
377	20240626	150500	21262962	1653	1653	1653	1653	0
378	20240626	150400	21262962	1653	1653	1653	1653	0
379	20240626	150300	21262962	1653	1653	1653	1653	0
380	20240626	150200	21262962	1653	1653	1653	1653	16
381	20240626	150100	21236514	1653	1653	1653	1653	29
382	20240626	150000	21188577	1654	1654	1654	1654	3
383	20240626	145900	21183615	1653	1653	1653	1653	0
384	20240626	145800	21183615	1653	1653	1653	1653	33
385	20240626	145700	21129066	1654	1654	1654	1654	3
386	20240626	145600	21124104	1653	1653	1653	1653	0
387	20240626	145500	21124104	1653	1653	1653	1653	0
388	20240626	145400	21124104	1653	1653	1653	1653	0
389	20240626	145300	21124104	1653	1653	1653	1653	0
390	20240626	145200	21124104	1653	1653	1653	1653	0
391	20240626	145100	21124104	1653	1653	1653	1653	0
392	20240626	145000	21124104	1653	1653	1653	1653	120
393	20240626	144900	20925744	1653	1653	1653	1653	433
394	20240626	144800	20209995	1653	1653	1653	1653	0
395	20240626	144700	20209995	1653	1653	1653	1653	0
396	20240626	144600	20209995	1653	1653	1653	1653	0
397	20240626	144500	20209995	1653	1653	1653	1653	0
398	20240626	144400	20209995	1653	1653	1653	1653	0
399	20240626	144300	20209995	1653	1653	1653	1653	0
400	20240626	144200	20209995	1653	1653	1653	1653	10
401	20240626	144100	20193465	1647	1647	1647	1647	142
402	20240626	144000	19959591	1648	1650	1650	1648	317
403	20240626	143900	19436987	1650	1651	1651	1650	200
404	20240626	143800	19106887	1654	1654	1654	1654	1
405	20240626	143700	19105233	1654	1654	1654	1654	0
406	20240626	143600	19105233	1654	1654	1654	1654	0
407	20240626	143500	19105233	1654	1654	1654	1654	0
408	20240626	143400	19105233	1654	1654	1654	1654	0
409	20240626	143300	19105233	1654	1654	1654	1654	0
410	20240626	143200	19105233	1654	1654	1654	1654	0
411	20240626	143100	19105233	1654	1654	1654	1654	0
412	20240626	143000	19105233	1654	1654	1654	1654	60
413	20240626	142900	19005993	1653	1653	1653	1653	0
414	20240626	142800	19005993	1653	1653	1653	1653	0
415	20240626	142700	19005993	1653	1653	1653	1653	0
416	20240626	142600	19005993	1653	1653	1653	1653	0
417	20240626	142500	19005993	1653	1653	1653	1653	0
418	20240626	142400	19005993	1653	1653	1653	1653	0
419	20240626	142300	19005993	1653	1653	1653	1653	0
420	20240626	142200	19005993	1653	1653	1653	1653	0
421	20240626	142100	19005993	1653	1653	1653	1653	420
422	20240626	142000	18311733	1653	1653	1653	1653	0
423	20240626	141900	18311733	1653	1653	1653	1653	0
424	20240626	141800	18311733	1653	1653	1653	1653	0
425	20240626	141700	18311733	1653	1653	1653	1653	0
426	20240626	141600	18311733	1653	1653	1653	1653	0
427	20240626	141500	18311733	1653	1653	1653	1653	0
428	20240626	141400	18311733	1653	1653	1653	1653	0
429	20240626	141300	18311733	1653	1653	1653	1653	1
430	20240626	141200	18310080	1650	1650	1650	1650	10
431	20240626	141100	18293580	1654	1654	1654	1654	0
432	20240626	141000	18293580	1654	1654	1654	1654	0
433	20240626	140900	18293580	1654	1654	1654	1654	0
434	20240626	140800	18293580	1654	1654	1654	1654	0
435	20240626	140700	18293580	1654	1654	1654	1654	1
436	20240626	140600	18291926	1650	1650	1650	1650	0
437	20240626	140500	18291926	1650	1650	1650	1650	0
438	20240626	140400	18291926	1650	1650	1650	1650	0
439	20240626	140300	18291926	1650	1654	1654	1650	84
440	20240626	140200	18153322	1650	1650	1650	1650	0
441	20240626	140100	18153322	1650	1651	1651	1650	250
442	20240626	140000	17740594	1655	1655	1655	1655	0
443	20240626	135900	17740594	1655	1655	1655	1655	0
444	20240626	135800	17740594	1655	1655	1655	1655	0
445	20240626	135700	17740594	1655	1655	1655	1655	0
446	20240626	135600	17740594	1655	1655	1655	1655	0
447	20240626	135500	17740594	1655	1655	1655	1655	0
448	20240626	135400	17740594	1655	1655	1655	1655	1
449	20240626	135300	17738939	1652	1652	1652	1652	366
450	20240626	135200	17134307	1656	1656	1656	1656	0
451	20240626	135100	17134307	1656	1656	1656	1656	0
452	20240626	135000	17134307	1656	1656	1656	1656	0
453	20240626	134900	17134307	1656	1656	1656	1656	0
454	20240626	134800	17134307	1656	1656	1656	1656	1
455	20240626	134700	17132651	1653	1654	1654	1653	475
456	20240626	134600	16347198	1656	1656	1656	1656	34
457	20240626	134500	16290894	1656	1656	1656	1656	1
458	20240626	134400	16289238	1656	1656	1656	1656	0
459	20240626	134300	16289238	1656	1656	1656	1656	0
460	20240626	134200	16289238	1656	1656	1656	1656	1
461	20240626	134100	16287582	1656	1656	1656	1656	0
462	20240626	134000	16287582	1656	1656	1656	1656	0
463	20240626	133900	16287582	1656	1656	1656	1656	0
464	20240626	133800	16287582	1656	1656	1656	1656	0
465	20240626	133700	16287582	1656	1656	1656	1656	0
466	20240626	133600	16287582	1656	1656	1656	1656	0
467	20240626	133500	16287582	1656	1656	1656	1656	0
468	20240626	133400	16287582	1656	1656	1656	1656	0
469	20240626	133300	16287582	1656	1656	1656	1656	0
470	20240626	133200	16287582	1656	1656	1656	1656	0
471	20240626	133100	16287582	1656	1656	1656	1656	0
472	20240626	133000	16287582	1656	1656	1656	1656	0
473	20240626	132900	16287582	1656	1656	1656	1656	0
474	20240626	132800	16287582	1656	1656	1656	1656	0
475	20240626	132700	16287582	1656	1656	1656	1656	181
476	20240626	132600	15987846	1654	1654	1654	1654	0
477	20240626	132500	15987846	1654	1654	1654	1654	0
478	20240626	132400	15987846	1654	1654	1654	1654	689
479	20240626	132300	14848240	1652	1652	1652	1652	0
480	20240626	132200	14848240	1652	1652	1652	1652	0
481	20240626	132100	14848240	1652	1652	1652	1652	82
482	20240626	132000	14712776	1652	1652	1652	1652	0
483	20240626	131900	14712776	1652	1652	1652	1652	18
484	20240626	131800	14683040	1652	1652	1652	1652	0
485	20240626	131700	14683040	1652	1652	1652	1652	0
486	20240626	131600	14683040	1652	1652	1652	1652	0
487	20240626	131500	14683040	1652	1652	1652	1652	0
488	20240626	131400	14683040	1652	1652	1652	1652	450
489	20240626	131300	13939640	1654	1654	1654	1654	0
490	20240626	131200	13939640	1654	1654	1654	1654	0
491	20240626	131100	13939640	1654	1654	1654	1654	1
492	20240626	131000	13937986	1655	1655	1655	1655	1
493	20240626	130900	13936331	1648	1648	1648	1648	0
494	20240626	130800	13936331	1648	1648	1648	1648	492
495	20240626	130700	13125515	1652	1652	1652	1652	1654
496	20240626	130600	10393107	1652	1652	1652	1652	0
497	20240626	130500	10393107	1652	1652	1652	1652	0
498	20240626	130400	10393107	1652	1652	1652	1652	0
499	20240626	130300	10393107	1652	1652	1652	1652	1
500	20240626	130200	10391455	1648	1648	1648	1648	20
501	20240626	130100	10358495	1648	1648	1648	1648	0
502	20240626	130000	10358495	1648	1648	1648	1648	0
503	20240626	125900	10358495	1648	1648	1648	1648	0
504	20240626	125800	10358495	1648	1648	1648	1648	0
505	20240626	125700	10358495	1648	1649	1649	1648	136
506	20240626	125600	10134304	1650	1650	1650	1650	0
507	20240626	125500	10134304	1650	1650	1650	1650	0
508	20240626	125400	10134304	1650	1651	1651	1650	259
509	20240626	125300	9706799	1652	1652	1652	1652	0
510	20240626	125200	9706799	1652	1652	1652	1652	0
511	20240626	125100	9706799	1652	1652	1652	1652	0
512	20240626	125000	9706799	1652	1652	1652	1652	0
513	20240626	124900	9706799	1652	1652	1652	1652	0
514	20240626	124800	9706799	1652	1652	1652	1652	0
515	20240626	124700	9706799	1652	1652	1652	1652	0
516	20240626	124600	9706799	1652	1652	1652	1652	0
517	20240626	124500	9706799	1652	1652	1652	1652	0
518	20240626	124400	9706799	1652	1652	1652	1652	0
519	20240626	124300	9706799	1652	1652	1652	1652	0
520	20240626	124200	9706799	1652	1652	1652	1652	1
521	20240626	124100	9705147	1652	1652	1652	1652	0
522	20240626	124000	9705147	1652	1652	1652	1652	36
523	20240626	123900	9645675	1652	1652	1652	1652	0
524	20240626	123800	9645675	1652	1652	1652	1652	0
525	20240626	123700	9645675	1652	1652	1652	1652	0
526	20240626	123600	9645675	1652	1652	1652	1652	0
527	20240626	123500	9645675	1652	1652	1652	1652	28
528	20240626	123400	9599419	1652	1652	1652	1652	0
529	20240626	123300	9599419	1652	1652	1652	1652	0
530	20240626	123200	9599419	1652	1652	1652	1652	0
531	20240626	123100	9599419	1652	1652	1652	1652	4
532	20240626	123000	9592811	1654	1654	1654	1654	0
533	20240626	122900	9592811	1654	1654	1654	1654	0
534	20240626	122800	9592811	1654	1654	1654	1654	0
535	20240626	122700	9592811	1654	1654	1654	1654	0
536	20240626	122600	9592811	1654	1654	1654	1654	0
537	20240626	122500	9592811	1654	1654	1654	1654	0
538	20240626	122400	9592811	1654	1654	1654	1654	0
539	20240626	122300	9592811	1654	1654	1654	1654	0
540	20240626	122200	9592811	1654	1654	1654	1654	0
541	20240626	122100	9592811	1654	1654	1654	1654	0
542	20240626	122000	9592811	1654	1654	1654	1654	0
543	20240626	121900	9592811	1654	1654	1654	1654	0
544	20240626	121800	9592811	1654	1654	1654	1654	0
545	20240626	121700	9592811	1654	1654	1654	1654	0
546	20240626	121600	9592811	1654	1654	1654	1654	0
547	20240626	121500	9592811	1654	1654	1654	1654	0
548	20240626	121400	9592811	1654	1654	1654	1654	20
549	20240626	121300	9559731	1654	1654	1654	1654	23
550	20240626	121200	9521689	1654	1654	1654	1654	0
551	20240626	121100	9521689	1654	1654	1654	1654	0
552	20240626	121000	9521689	1654	1654	1654	1654	0
553	20240626	120900	9521689	1654	1654	1654	1654	156
554	20240626	120800	9263665	1652	1652	1652	1652	18
555	20240626	120700	9233929	1651	1651	1651	1651	20
556	20240626	120600	9200909	1652	1652	1652	1652	0
557	20240626	120500	9200909	1652	1652	1652	1652	0
558	20240626	120400	9200909	1652	1652	1652	1652	0
559	20240626	120300	9200909	1652	1649	1652	1649	157
560	20240626	120200	8941576	1649	1649	1649	1649	20
561	20240626	120100	8908596	1650	1650	1650	1650	20
562	20240626	120000	8875596	1651	1651	1651	1651	50
563	20240626	115900	8793046	1652	1652	1652	1652	0
564	20240626	115800	8793046	1652	1652	1652	1652	0
565	20240626	115700	8793046	1652	1652	1652	1652	0
566	20240626	115600	8793046	1652	1652	1652	1652	0
567	20240626	115500	8793046	1652	1652	1652	1652	0
568	20240626	115400	8793046	1652	1652	1652	1652	0
569	20240626	115300	8793046	1652	1652	1652	1652	0
570	20240626	115200	8793046	1652	1652	1652	1652	0
571	20240626	115100	8793046	1652	1652	1652	1652	0
572	20240626	115000	8793046	1652	1652	1652	1652	8
573	20240626	114900	8779830	1652	1652	1652	1652	100
574	20240626	114800	8614630	1652	1652	1652	1652	0
575	20240626	114700	8614630	1652	1652	1652	1652	0
576	20240626	114600	8614630	1652	1652	1652	1652	0
577	20240626	114500	8614630	1652	1652	1652	1652	0
578	20240626	114400	8614630	1652	1652	1652	1652	0
579	20240626	114300	8614630	1652	1652	1652	1652	0
580	20240626	114200	8614630	1652	1652	1652	1652	0
581	20240626	114100	8614630	1652	1652	1652	1652	0
582	20240626	114000	8614630	1652	1652	1652	1652	0
583	20240626	113900	8614630	1652	1652	1652	1652	0
584	20240626	113800	8614630	1652	1652	1652	1652	0
585	20240626	113700	8614630	1652	1652	1652	1652	0
586	20240626	113600	8614630	1652	1652	1652	1652	0
587	20240626	113500	8614630	1652	1652	1652	1652	0
588	20240626	113400	8614630	1652	1652	1652	1652	0
589	20240626	113300	8614630	1652	1652	1652	1652	0
590	20240626	113200	8614630	1652	1652	1652	1652	0
591	20240626	113100	8614630	1652	1652	1652	1652	0
592	20240626	113000	8614630	1652	1652	1652	1652	0
593	20240626	112900	8614630	1652	1652	1652	1652	0
594	20240626	112800	8614630	1652	1652	1652	1652	25
595	20240626	112700	8573330	1652	1652	1652	1652	0
596	20240626	112600	8573330	1652	1652	1652	1652	0
597	20240626	112500	8573330	1652	1652	1652	1652	0
598	20240626	112400	8573330	1652	1652	1652	1652	0
599	20240626	112300	8573330	1652	1652	1652	1652	0
600	20240626	112200	8573330	1652	1652	1652	1652	0
601	20240626	112100	8573330	1652	1652	1652	1652	0
602	20240626	112000	8573330	1652	1652	1652	1652	0
603	20240626	111900	8573330	1652	1652	1652	1652	232
604	20240626	111800	8190066	1652	1652	1652	1652	0
605	20240626	111700	8190066	1652	1652	1652	1652	0
606	20240626	111600	8190066	1652	1652	1652	1652	100
607	20240626	111500	8024866	1653	1653	1653	1653	0
608	20240626	111400	8024866	1653	1653	1653	1653	0
609	20240626	111300	8024866	1653	1653	1653	1653	0
610	20240626	111200	8024866	1653	1653	1653	1653	0
611	20240626	111100	8024866	1653	1653	1653	1653	0
612	20240626	111000	8024866	1653	1653	1653	1653	0
613	20240626	110900	8024866	1653	1653	1653	1653	0
614	20240626	110800	8024866	1653	1653	1653	1653	1
615	20240626	110700	8023213	1643	1643	1643	1643	0
616	20240626	110600	8023213	1643	1643	1643	1643	0
617	20240626	110500	8023213	1643	1643	1643	1643	0
618	20240626	110400	8023213	1643	1646	1646	1643	332
619	20240626	110300	7477653	1660	1660	1660	1660	0
620	20240626	110200	7477653	1660	1653	1660	1653	30
621	20240626	110100	7427936	1657	1657	1657	1657	0
622	20240626	110000	7427936	1657	1657	1657	1657	0
623	20240626	105900	7427936	1657	1657	1657	1657	0
624	20240626	105800	7427936	1657	1657	1657	1657	0
625	20240626	105700	7427936	1657	1657	1657	1657	0
626	20240626	105600	7427936	1657	1657	1657	1657	0
627	20240626	105500	7427936	1657	1657	1657	1657	10
628	20240626	105400	7411366	1643	1647	1647	1643	248
629	20240626	105300	7003158	1647	1648	1648	1647	127
630	20240626	105200	6793978	1647	1647	1647	1647	0
631	20240626	105100	6793978	1647	1650	1650	1647	225
632	20240626	105000	6422857	1659	1659	1659	1659	0
633	20240626	104900	6422857	1659	1659	1659	1659	0
634	20240626	104800	6422857	1659	1659	1659	1659	0
635	20240626	104700	6422857	1659	1659	1659	1659	0
636	20240626	104600	6422857	1659	1659	1659	1659	0
637	20240626	104500	6422857	1659	1659	1659	1659	5
638	20240626	104400	6414562	1659	1659	1659	1659	0
639	20240626	104300	6414562	1659	1659	1659	1659	87
640	20240626	104200	6270229	1659	1659	1659	1659	0
641	20240626	104100	6270229	1659	1659	1659	1659	0
642	20240626	104000	6270229	1659	1659	1659	1659	0
643	20240626	103900	6270229	1659	1659	1659	1659	4
644	20240626	103800	6263593	1659	1659	1659	1659	1
645	20240626	103700	6261934	1660	1660	1660	1660	0
646	20240626	103600	6261934	1660	1660	1660	1660	0
647	20240626	103500	6261934	1660	1660	1660	1660	0
648	20240626	103400	6261934	1660	1660	1660	1660	0
649	20240626	103300	6261934	1660	1660	1660	1660	0
650	20240626	103200	6261934	1660	1660	1660	1660	0
651	20240626	103100	6261934	1660	1660	1660	1660	0
652	20240626	103000	6261934	1660	1660	1660	1660	0
653	20240626	102900	6261934	1660	1660	1660	1660	0
654	20240626	102800	6261934	1660	1660	1660	1660	0
655	20240626	102700	6261934	1660	1660	1660	1660	0
656	20240626	102600	6261934	1660	1660	1660	1660	0
657	20240626	102500	6261934	1660	1660	1660	1660	0
658	20240626	102400	6261934	1660	1660	1660	1660	0
659	20240626	102300	6261934	1660	1660	1660	1660	0
660	20240626	102200	6261934	1660	1660	1660	1660	0
661	20240626	102100	6261934	1660	1660	1660	1660	0
662	20240626	102000	6261934	1660	1660	1660	1660	70
663	20240626	101900	6145734	1661	1650	1661	1648	83
664	20240626	101800	6008848	1662	1662	1662	1662	0
665	20240626	101700	6008848	1662	1662	1662	1662	0
666	20240626	101600	6008848	1662	1662	1662	1662	0
667	20240626	101500	6008848	1662	1662	1662	1662	0
668	20240626	101400	6008848	1662	1662	1662	1662	0
669	20240626	101300	6008848	1662	1661	1662	1661	10
670	20240626	101200	5992234	1648	1648	1648	1648	0
671	20240626	101100	5992234	1648	1648	1648	1648	0
672	20240626	101000	5992234	1648	1648	1648	1648	0
673	20240626	100900	5992234	1648	1648	1648	1648	0
674	20240626	100800	5992234	1648	1648	1648	1648	18
675	20240626	100700	5962570	1647	1651	1651	1647	30
676	20240626	100600	5913131	1652	1652	1652	1652	0
677	20240626	100500	5913131	1652	1653	1653	1652	130
678	20240626	100400	5698243	1663	1663	1663	1663	0
679	20240626	100300	5698243	1663	1663	1663	1663	0
680	20240626	100200	5698243	1663	1663	1663	1663	1
681	20240626	100100	5696580	1663	1663	1663	1663	5
682	20240626	100000	5688265	1663	1663	1663	1663	4
683	20240626	095900	5681613	1663	1663	1663	1653	12
684	20240626	095800	5661697	1663	1663	1663	1663	1
685	20240626	095700	5660034	1663	1663	1663	1663	10
686	20240626	095600	5643404	1663	1663	1663	1663	0
687	20240626	095500	5643404	1663	1663	1663	1663	0
688	20240626	095400	5643404	1663	1663	1663	1663	0
689	20240626	095300	5643404	1663	1663	1663	1663	0
690	20240626	095200	5643404	1663	1663	1663	1663	0
691	20240626	095100	5643404	1663	1663	1663	1663	0
692	20240626	095000	5643404	1663	1663	1663	1663	0
693	20240626	094900	5643404	1663	1663	1663	1663	0
694	20240626	094800	5643404	1663	1663	1663	1663	0
695	20240626	094700	5643404	1663	1663	1663	1663	0
696	20240626	094600	5643404	1663	1663	1663	1663	0
697	20240626	094500	5643404	1663	1663	1663	1663	33
698	20240626	094400	5588525	1663	1663	1663	1663	0
699	20240626	094300	5588525	1663	1663	1663	1663	0
700	20240626	094200	5588525	1663	1663	1663	1663	0
701	20240626	094100	5588525	1663	1663	1663	1663	0
702	20240626	094000	5588525	1663	1663	1663	1663	0
703	20240626	093900	5588525	1663	1663	1663	1663	0
704	20240626	093800	5588525	1663	1663	1663	1663	0
705	20240626	093700	5588525	1663	1663	1663	1663	11
706	20240626	093600	5570232	1663	1663	1663	1663	0
707	20240626	093500	5570232	1663	1663	1663	1663	0
708	20240626	093400	5570232	1663	1663	1663	1663	0
709	20240626	093300	5570232	1663	1663	1663	1663	0
710	20240626	093200	5570232	1663	1663	1663	1663	0
711	20240626	093100	5570232	1663	1663	1663	1663	0
712	20240626	093000	5570232	1663	1663	1663	1663	0
713	20240626	092900	5570232	1663	1663	1663	1663	0
714	20240626	092800	5570232	1663	1663	1663	1663	0
715	20240626	092700	5570232	1663	1663	1663	1663	1
716	20240626	092600	5568569	1665	1665	1665	1665	0
717	20240626	092500	5568569	1665	1665	1665	1665	0
718	20240626	092400	5568569	1665	1665	1665	1665	0
719	20240626	092300	5568569	1665	1665	1665	1665	0
720	20240626	092200	5568569	1665	1665	1665	1665	0
721	20240626	092100	5568569	1665	1665	1665	1665	0
722	20240626	092000	5568569	1665	1665	1665	1665	0
723	20240626	091900	5568569	1665	1665	1665	1665	5
724	20240626	091800	5560244	1665	1646	1665	1646	400
725	20240626	091700	4900733	1643	1643	1646	1643	290
726	20240626	091600	4423670	1643	1643	1643	1643	16
727	20240626	091500	4397382	1643	1643	1643	1643	0
728	20240626	091400	4397382	1643	1643	1643	1643	0
729	20240626	091300	4397382	1643	1643	1643	1643	0
730	20240626	091200	4397382	1643	1643	1643	1643	9
731	20240626	091100	4382595	1635	1635	1635	1635	2
732	20240626	091000	4379325	1635	1635	1635	1635	102
733	20240626	090900	4212555	1635	1635	1635	1634	822
734	20240626	090800	2868706	1635	1637	1637	1635	270
735	20240626	090700	2426828	1637	1636	1637	1636	508
736	20240626	090600	1595732	1636	1637	1637	1636	183
737	20240626	090500	1296231	1637	1637	1637	1637	0
738	20240626	090400	1296231	1637	1637	1637	1637	0
739	20240626	090300	1296231	1637	1637	1637	1637	22
740	20240626	090200	1260217	1637	1637	1637	1637	1
741	20240626	090100	1258580	1636	1636	1636	1636	200
742	20240626	090000	931380	1634	1634	1634	1634	570