KissMeData/007980/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	185100	195551764	1700	1700	1700	1700	369
3	20240625	185000	195551764	1700	1700	1700	1700	0
4	20240625	184900	195551764	1700	1700	1700	1700	0
5	20240625	184800	195551764	1700	1700	1700	1700	0
6	20240625	184700	195551764	1700	1700	1700	1700	0
7	20240625	184600	195551764	1700	1700	1700	1700	0
8	20240625	184500	195551764	1700	1700	1700	1700	0
9	20240625	184400	195551764	1700	1700	1700	1700	0
10	20240625	184300	195551764	1700	1700	1700	1700	0
11	20240625	184200	195551764	1700	1700	1700	1700	0
12	20240625	184100	195551764	1700	1700	1700	1700	0
13	20240625	184000	195551764	1700	1700	1700	1700	0
14	20240625	183900	195551764	1700	1700	1700	1700	0
15	20240625	183800	195551764	1700	1700	1700	1700	0
16	20240625	183700	195551764	1700	1700	1700	1700	0
17	20240625	183600	195551764	1700	1700	1700	1700	0
18	20240625	183500	195551764	1700	1700	1700	1700	0
19	20240625	183400	195551764	1700	1700	1700	1700	0
20	20240625	183300	195551764	1700	1700	1700	1700	0
21	20240625	183200	195551764	1700	1700	1700	1700	0
22	20240625	183100	195551764	1700	1700	1700	1700	0
23	20240625	183000	195551764	1700	1700	1700	1700	0
24	20240625	182900	195551764	1700	1700	1700	1700	0
25	20240625	182800	195551764	1700	1700	1700	1700	0
26	20240625	182700	195551764	1700	1700	1700	1700	0
27	20240625	182600	195551764	1700	1700	1700	1700	0
28	20240625	182500	195551764	1700	1700	1700	1700	0
29	20240625	182400	195551764	1700	1700	1700	1700	0
30	20240625	182300	195551764	1700	1700	1700	1700	0
31	20240625	182200	195551764	1700	1700	1700	1700	0
32	20240625	182100	195551764	1700	1700	1700	1700	369
33	20240625	182000	195551764	1700	1700	1700	1700	0
34	20240625	181900	195551764	1700	1700	1700	1700	0
35	20240625	181800	195551764	1700	1700	1700	1700	0
36	20240625	181700	195551764	1700	1700	1700	1700	0
37	20240625	181600	195551764	1700	1700	1700	1700	0
38	20240625	181500	195551764	1700	1700	1700	1700	0
39	20240625	181400	195551764	1700	1700	1700	1700	0
40	20240625	181300	195551764	1700	1700	1700	1700	0
41	20240625	181200	195551764	1700	1700	1700	1700	0
42	20240625	181100	195551764	1700	1700	1700	1700	0
43	20240625	181000	195551764	1700	1700	1700	1700	0
44	20240625	180900	195551764	1700	1700	1700	1700	0
45	20240625	180800	195551764	1700	1700	1700	1700	0
46	20240625	180700	195551764	1700	1700	1700	1700	0
47	20240625	180600	195551764	1700	1700	1700	1700	0
48	20240625	180500	195551764	1700	1700	1700	1700	0
49	20240625	180400	195551764	1700	1700	1700	1700	0
50	20240625	180300	195551764	1700	1700	1700	1700	0
51	20240625	180200	195551764	1700	1700	1700	1700	0
52	20240625	180100	195551764	1700	1700	1700	1700	0
53	20240625	180000	195551764	1700	1700	1700	1700	0
54	20240625	175900	195551764	1700	1700	1700	1700	0
55	20240625	175800	195551764	1700	1700	1700	1700	0
56	20240625	175700	195551764	1700	1700	1700	1700	0
57	20240625	175600	195551764	1700	1700	1700	1700	0
58	20240625	175500	195551764	1700	1700	1700	1700	0
59	20240625	175400	195551764	1700	1700	1700	1700	0
60	20240625	175300	195551764	1700	1700	1700	1700	0
61	20240625	175200	195551764	1700	1700	1700	1700	0
62	20240625	175100	195551764	1700	1700	1700	1700	369
63	20240625	175000	195551764	1700	1700	1700	1700	0
64	20240625	174900	195551764	1700	1700	1700	1700	0
65	20240625	174800	195551764	1700	1700	1700	1700	0
66	20240625	174700	195551764	1700	1700	1700	1700	0
67	20240625	174600	195551764	1700	1700	1700	1700	0
68	20240625	174500	195551764	1700	1700	1700	1700	0
69	20240625	174400	195551764	1700	1700	1700	1700	0
70	20240625	174300	195551764	1700	1700	1700	1700	0
71	20240625	174200	195551764	1700	1700	1700	1700	0
72	20240625	174100	195551764	1700	1700	1700	1700	0
73	20240625	174000	195551764	1700	1700	1700	1700	0
74	20240625	173900	195551764	1700	1700	1700	1700	0
75	20240625	173800	195551764	1700	1700	1700	1700	0
76	20240625	173700	195551764	1700	1700	1700	1700	0
77	20240625	173600	195551764	1700	1700	1700	1700	0
78	20240625	173500	195551764	1700	1700	1700	1700	0
79	20240625	173400	195551764	1700	1700	1700	1700	0
80	20240625	173300	195551764	1700	1700	1700	1700	0
81	20240625	173200	195551764	1700	1700	1700	1700	0
82	20240625	173100	195551764	1700	1700	1700	1700	0
83	20240625	173000	195551764	1700	1700	1700	1700	0
84	20240625	172900	195551764	1700	1700	1700	1700	0
85	20240625	172800	195551764	1700	1700	1700	1700	0
86	20240625	172700	195551764	1700	1700	1700	1700	0
87	20240625	172600	195551764	1700	1700	1700	1700	0
88	20240625	172500	195551764	1700	1700	1700	1700	0
89	20240625	172400	195551764	1700	1700	1700	1700	0
90	20240625	172300	195551764	1700	1700	1700	1700	0
91	20240625	172200	195551764	1700	1700	1700	1700	0
92	20240625	172100	195551764	1700	1700	1700	1700	369
93	20240625	172000	195551764	1700	1700	1700	1700	0
94	20240625	171900	195551764	1700	1700	1700	1700	0
95	20240625	171800	195551764	1700	1700	1700	1700	0
96	20240625	171700	195551764	1700	1700	1700	1700	0
97	20240625	171600	195551764	1700	1700	1700	1700	0
98	20240625	171500	195551764	1700	1700	1700	1700	0
99	20240625	171400	195551764	1700	1700	1700	1700	0
100	20240625	171300	195551764	1700	1700	1700	1700	0
101	20240625	171200	195551764	1700	1700	1700	1700	0
102	20240625	171100	195551764	1700	1700	1700	1700	0
103	20240625	171000	195551764	1700	1700	1700	1700	0
104	20240625	170900	195551764	1700	1700	1700	1700	0
105	20240625	170800	195551764	1700	1700	1700	1700	0
106	20240625	170700	195551764	1700	1700	1700	1700	0
107	20240625	170600	195551764	1700	1700	1700	1700	0
108	20240625	170500	195551764	1700	1700	1700	1700	0
109	20240625	170400	195551764	1700	1700	1700	1700	0
110	20240625	170300	195551764	1700	1700	1700	1700	0
111	20240625	170200	195551764	1700	1700	1700	1700	0
112	20240625	170100	195551764	1700	1700	1700	1700	0
113	20240625	170000	195551764	1700	1700	1700	1700	0
114	20240625	165900	195551764	1700	1700	1700	1700	0
115	20240625	165800	195551764	1700	1700	1700	1700	0
116	20240625	165700	195551764	1700	1700	1700	1700	0
117	20240625	165600	195551764	1700	1700	1700	1700	0
118	20240625	165500	195551764	1700	1700	1700	1700	0
119	20240625	165400	195551764	1700	1700	1700	1700	0
120	20240625	165300	195551764	1700	1700	1700	1700	0
121	20240625	165200	195551764	1700	1700	1700	1700	0
122	20240625	165100	195551764	1700	1700	1700	1700	369
123	20240625	165000	195551764	1700	1700	1700	1700	0
124	20240625	164900	195551764	1700	1700	1700	1700	0
125	20240625	164800	195551764	1700	1700	1700	1700	0
126	20240625	164700	195551764	1700	1700	1700	1700	0
127	20240625	164600	195551764	1700	1700	1700	1700	0
128	20240625	164500	195551764	1700	1700	1700	1700	0
129	20240625	164400	195551764	1700	1700	1700	1700	0
130	20240625	164300	195551764	1700	1700	1700	1700	0
131	20240625	164200	195551764	1700	1700	1700	1700	0
132	20240625	164100	195551764	1700	1700	1700	1700	0
133	20240625	164000	195551764	1700	1700	1700	1700	0
134	20240625	163900	195551764	1700	1700	1700	1700	0
135	20240625	163800	195551764	1700	1700	1700	1700	0
136	20240625	163700	195551764	1700	1700	1700	1700	0
137	20240625	163600	195551764	1700	1700	1700	1700	0
138	20240625	163500	195551764	1700	1700	1700	1700	0
139	20240625	163400	195551764	1700	1700	1700	1700	0
140	20240625	163300	195551764	1700	1700	1700	1700	0
141	20240625	163200	195551764	1700	1700	1700	1700	0
142	20240625	163100	195551764	1700	1700	1700	1700	0
143	20240625	163000	195551764	1700	1700	1700	1700	0
144	20240625	162900	195551764	1700	1700	1700	1700	0
145	20240625	162800	195551764	1700	1700	1700	1700	0
146	20240625	162700	195551764	1700	1700	1700	1700	0
147	20240625	162600	195551764	1700	1700	1700	1700	0
148	20240625	162500	195551764	1700	1700	1700	1700	0
149	20240625	162400	195551764	1700	1700	1700	1700	0
150	20240625	162300	195551764	1700	1700	1700	1700	0
151	20240625	162200	195551764	1700	1700	1700	1700	0
152	20240625	162100	195551764	1700	1700	1700	1700	369
153	20240625	162000	195551764	1700	1700	1700	1700	0
154	20240625	161900	195551764	1700	1700	1700	1700	0
155	20240625	161800	195551764	1700	1700	1700	1700	0
156	20240625	161700	195551764	1700	1700	1700	1700	0
157	20240625	161600	195551764	1700	1700	1700	1700	0
158	20240625	161500	195551764	1700	1700	1700	1700	0
159	20240625	161400	195551764	1700	1700	1700	1700	0
160	20240625	161300	195551764	1700	1700	1700	1700	0
161	20240625	161200	195551764	1700	1700	1700	1700	0
162	20240625	161100	195551764	1700	1700	1700	1700	0
163	20240625	161000	195551764	1700	1700	1700	1700	0
164	20240625	160900	195551764	1700	1700	1700	1700	0
165	20240625	160800	195551764	1700	1700	1700	1700	0
166	20240625	160700	195551764	1700	1700	1700	1700	0
167	20240625	160600	195551764	1700	1700	1700	1700	0
168	20240625	160500	195551764	1700	1700	1700	1700	0
169	20240625	160400	195551764	1700	1700	1700	1700	0
170	20240625	160300	195551764	1700	1700	1700	1700	0
171	20240625	160200	195551764	1700	1700	1700	1700	0
172	20240625	160100	195551764	1700	1700	1700	1700	0
173	20240625	160000	195551764	1700	1700	1700	1700	0
174	20240625	155900	195551764	1700	1700	1700	1700	0
175	20240625	155800	195551764	1700	1700	1700	1700	0
176	20240625	155700	195551764	1700	1700	1700	1700	0
177	20240625	155600	195551764	1700	1700	1700	1700	0
178	20240625	155500	195551764	1700	1700	1700	1700	0
179	20240625	155400	195551764	1700	1700	1700	1700	0
180	20240625	155300	195551764	1700	1700	1700	1700	0
181	20240625	155200	195551764	1700	1700	1700	1700	0
182	20240625	155100	195551764	1700	1700	1700	1700	369
183	20240625	155000	195551764	1700	1700	1700	1700	0
184	20240625	154900	195551764	1700	1700	1700	1700	0
185	20240625	154800	195551764	1700	1700	1700	1700	0
186	20240625	154700	195551764	1700	1700	1700	1700	0
187	20240625	154600	195551764	1700	1700	1700	1700	0
188	20240625	154500	195551764	1700	1700	1700	1700	0
189	20240625	154400	195551764	1700	1700	1700	1700	0
190	20240625	154300	195551764	1700	1700	1700	1700	0
191	20240625	154200	195551764	1700	1700	1700	1700	0
192	20240625	154100	195551764	1700	1700	1700	1700	0
193	20240625	154000	195551764	1700	1700	1700	1700	0
194	20240625	153900	195551764	1700	1700	1700	1700	0
195	20240625	153800	195551764	1700	1700	1700	1700	0
196	20240625	153700	195551764	1700	1700	1700	1700	0
197	20240625	153600	195551764	1700	1700	1700	1700	0
198	20240625	153500	195551764	1700	1700	1700	1700	0
199	20240625	153400	195551764	1700	1700	1700	1700	0
200	20240625	153300	195551764	1700	1700	1700	1700	0
201	20240625	153200	195551764	1700	1700	1700	1700	0
202	20240625	153100	195551764	1700	1700	1700	1700	0
203	20240625	153000	195551764	1700	1700	1700	1700	369
204	20240625	152900	194924464	1694	1694	1694	1694	0
205	20240625	152800	194924464	1694	1694	1694	1694	0
206	20240625	152700	194924464	1694	1694	1694	1694	0
207	20240625	152600	194924464	1694	1694	1694	1694	0
208	20240625	152500	194924464	1694	1694	1694	1694	0
209	20240625	152400	194924464	1694	1694	1694	1694	0
210	20240625	152300	194924464	1694	1694	1694	1694	0
211	20240625	152200	194924464	1694	1694	1694	1694	0
212	20240625	152100	194924464	1694	1694	1694	1694	0
213	20240625	152000	194924464	1694	1694	1694	1694	0
214	20240625	151900	194924464	1694	1705	1705	1694	2280
215	20240625	151800	191059989	1696	1702	1705	1696	19
216	20240625	151700	191027732	1703	1704	1704	1703	3
217	20240625	151600	191022622	1705	1705	1705	1705	1
218	20240625	151500	191020917	1705	1705	1705	1705	1
219	20240625	151400	191019212	1705	1705	1705	1705	0
220	20240625	151300	191019212	1705	1705	1705	1705	0
221	20240625	151200	191019212	1705	1705	1705	1705	0
222	20240625	151100	191019212	1705	1705	1705	1705	1
223	20240625	151000	191017507	1696	1696	1696	1696	0
224	20240625	150900	191017507	1696	1696	1696	1696	1
225	20240625	150800	191015811	1706	1706	1706	1706	0
226	20240625	150700	191015811	1706	1706	1706	1706	0
227	20240625	150600	191015811	1706	1706	1706	1706	0
228	20240625	150500	191015811	1706	1706	1706	1706	0
229	20240625	150400	191015811	1706	1706	1706	1706	0
230	20240625	150300	191015811	1706	1706	1706	1706	0
231	20240625	150200	191015811	1706	1706	1706	1706	0
232	20240625	150100	191015811	1706	1706	1706	1706	0
233	20240625	150000	191015811	1706	1706	1706	1706	1
234	20240625	145900	191014105	1695	1697	1697	1695	866
235	20240625	145800	189545394	1706	1706	1706	1706	0
236	20240625	145700	189545394	1706	1706	1706	1706	0
237	20240625	145600	189545394	1706	1706	1706	1706	0
238	20240625	145500	189545394	1706	1706	1706	1706	0
239	20240625	145400	189545394	1706	1706	1706	1706	0
240	20240625	145300	189545394	1706	1706	1706	1706	0
241	20240625	145200	189545394	1706	1706	1706	1706	0
242	20240625	145100	189545394	1706	1705	1706	1697	9
243	20240625	145000	189530068	1706	1706	1706	1706	0
244	20240625	144900	189530068	1706	1706	1706	1706	0
245	20240625	144800	189530068	1706	1706	1706	1706	0
246	20240625	144700	189530068	1706	1706	1706	1706	0
247	20240625	144600	189530068	1706	1706	1706	1706	0
248	20240625	144500	189530068	1706	1706	1706	1706	0
249	20240625	144400	189530068	1706	1706	1706	1706	0
250	20240625	144300	189530068	1706	1706	1706	1706	0
251	20240625	144200	189530068	1706	1706	1706	1706	1
252	20240625	144100	189528362	1705	1705	1705	1705	1
253	20240625	144000	189526657	1696	1696	1696	1696	0
254	20240625	143900	189526657	1696	1696	1696	1696	265
255	20240625	143800	189077217	1697	1697	1697	1697	0
256	20240625	143700	189077217	1697	1697	1697	1697	0
257	20240625	143600	189077217	1697	1697	1697	1697	0
258	20240625	143500	189077217	1697	1697	1697	1697	0
259	20240625	143400	189077217	1697	1696	1697	1696	2937
260	20240625	143300	184095751	1696	1696	1696	1696	177
261	20240625	143200	183795559	1696	1696	1696	1696	5
262	20240625	143100	183787079	1697	1697	1697	1697	0
263	20240625	143000	183787079	1697	1696	1697	1696	14
264	20240625	142900	183763331	1696	1696	1696	1696	0
265	20240625	142800	183763331	1696	1696	1696	1696	109
266	20240625	142700	183578467	1696	1696	1696	1696	0
267	20240625	142600	183578467	1696	1696	1696	1696	0
268	20240625	142500	183578467	1696	1695	1696	1695	1184
269	20240625	142400	181570743	1697	1697	1697	1697	2
270	20240625	142300	181567349	1697	1697	1697	1697	5
271	20240625	142200	181558864	1689	1689	1689	1689	0
272	20240625	142100	181558864	1689	1689	1689	1689	0
273	20240625	142000	181558864	1689	1689	1689	1689	0
274	20240625	141900	181558864	1689	1695	1695	1689	5071
275	20240625	141800	172984703	1696	1697	1697	1696	4
276	20240625	141700	172977916	1697	1697	1697	1697	0
277	20240625	141600	172977916	1697	1697	1697	1697	0
278	20240625	141500	172977916	1697	1697	1697	1697	0
279	20240625	141400	172977916	1697	1697	1697	1697	0
280	20240625	141300	172977916	1697	1697	1697	1697	0
281	20240625	141200	172977916	1697	1697	1697	1697	1
282	20240625	141100	172976219	1697	1697	1697	1697	1
283	20240625	141000	172974522	1697	1697	1697	1697	1000
284	20240625	140900	171277522	1697	1697	1697	1697	1000
285	20240625	140800	169580522	1697	1697	1697	1697	1
286	20240625	140700	169578825	1694	1694	1694	1694	0
287	20240625	140600	169578825	1694	1694	1694	1694	2
288	20240625	140500	169575437	1695	1695	1695	1695	0
289	20240625	140400	169575437	1695	1695	1695	1695	0
290	20240625	140300	169575437	1695	1695	1695	1695	0
291	20240625	140200	169575437	1695	1695	1695	1695	2
292	20240625	140100	169572047	1697	1697	1697	1697	0
293	20240625	140000	169572047	1697	1697	1697	1697	0
294	20240625	135900	169572047	1697	1697	1697	1697	0
295	20240625	135800	169572047	1697	1697	1697	1697	0
296	20240625	135700	169572047	1697	1697	1697	1697	0
297	20240625	135600	169572047	1697	1697	1697	1697	0
298	20240625	135500	169572047	1697	1697	1697	1697	1
299	20240625	135400	169570350	1697	1697	1697	1697	0
300	20240625	135300	169570350	1697	1697	1697	1697	300
301	20240625	135200	169061250	1697	1697	1697	1697	2
302	20240625	135100	169057856	1697	1697	1697	1697	0
303	20240625	135000	169057856	1697	1697	1697	1697	1
304	20240625	134900	169056159	1691	1691	1691	1691	1
305	20240625	134800	169054468	1689	1689	1689	1689	0
306	20240625	134700	169054468	1689	1689	1689	1689	0
307	20240625	134600	169054468	1689	1689	1689	1689	0
308	20240625	134500	169054468	1689	1689	1689	1689	0
309	20240625	134400	169054468	1689	1689	1689	1689	0
310	20240625	134300	169054468	1689	1689	1689	1689	0
311	20240625	134200	169054468	1689	1689	1689	1689	0
312	20240625	134100	169054468	1689	1689	1689	1689	0
313	20240625	134000	169054468	1689	1689	1689	1689	0
314	20240625	133900	169054468	1689	1689	1689	1689	0
315	20240625	133800	169054468	1689	1689	1689	1689	0
316	20240625	133700	169054468	1689	1689	1689	1689	0
317	20240625	133600	169054468	1689	1689	1689	1689	0
318	20240625	133500	169054468	1689	1689	1689	1689	0
319	20240625	133400	169054468	1689	1689	1689	1689	0
320	20240625	133300	169054468	1689	1689	1689	1689	0
321	20240625	133200	169054468	1689	1689	1689	1689	780
322	20240625	133100	167737048	1689	1689	1689	1689	0
323	20240625	133000	167737048	1689	1689	1689	1689	0
324	20240625	132900	167737048	1689	1692	1692	1689	9109
325	20240625	132800	152349825	1701	1701	1701	1701	0
326	20240625	132700	152349825	1701	1701	1701	1701	0
327	20240625	132600	152349825	1701	1701	1701	1701	73
328	20240625	132500	152225652	1701	1700	1701	1692	12
329	20240625	132400	152205308	1701	1701	1701	1701	0
330	20240625	132300	152205308	1701	1701	1701	1701	180
331	20240625	132200	151899128	1701	1701	1701	1701	0
332	20240625	132100	151899128	1701	1701	1701	1701	0
333	20240625	132000	151899128	1701	1701	1701	1701	0
334	20240625	131900	151899128	1701	1701	1701	1701	0
335	20240625	131800	151899128	1701	1700	1701	1700	489
336	20240625	131700	151067347	1700	1700	1700	1700	0
337	20240625	131600	151067347	1700	1700	1700	1700	0
338	20240625	131500	151067347	1700	1700	1700	1700	2
339	20240625	131400	151063947	1700	1700	1700	1700	0
340	20240625	131300	151063947	1700	1690	1700	1690	112
341	20240625	131200	150873557	1700	1700	1700	1700	0
342	20240625	131100	150873557	1700	1700	1700	1700	116
343	20240625	131000	150676357	1701	1701	1701	1701	0
344	20240625	130900	150676357	1701	1701	1701	1701	0
345	20240625	130800	150676357	1701	1700	1701	1700	121
346	20240625	130700	150470649	1700	1700	1700	1700	36
347	20240625	130600	150409449	1698	1698	1698	1698	159
348	20240625	130500	150139467	1698	1698	1698	1698	0
349	20240625	130400	150139467	1698	1697	1698	1697	31
350	20240625	130300	150086856	1690	1690	1690	1690	1
351	20240625	130200	150085166	1697	1692	1697	1692	1001
352	20240625	130100	148391469	1692	1692	1692	1692	0
353	20240625	130000	148391469	1692	1692	1692	1692	0
354	20240625	125900	148391469	1692	1692	1692	1692	0
355	20240625	125800	148391469	1692	1692	1692	1692	0
356	20240625	125700	148391469	1692	1692	1692	1692	0
357	20240625	125600	148391469	1692	1692	1692	1692	1
358	20240625	125500	148389777	1697	1697	1697	1697	0
359	20240625	125400	148389777	1697	1693	1697	1693	5
360	20240625	125300	148381304	1693	1693	1693	1693	0
361	20240625	125200	148381304	1693	1693	1693	1693	0
362	20240625	125100	148381304	1693	1693	1693	1693	245
363	20240625	125000	147966519	1692	1692	1692	1692	0
364	20240625	124900	147966519	1692	1692	1692	1692	0
365	20240625	124800	147966519	1692	1692	1692	1692	0
366	20240625	124700	147966519	1692	1692	1692	1692	0
367	20240625	124600	147966519	1692	1692	1692	1692	0
368	20240625	124500	147966519	1692	1692	1692	1692	0
369	20240625	124400	147966519	1692	1692	1692	1692	0
370	20240625	124300	147966519	1692	1692	1692	1692	427
371	20240625	124200	147244035	1692	1692	1692	1692	0
372	20240625	124100	147244035	1692	1692	1692	1692	0
373	20240625	124000	147244035	1692	1692	1692	1692	0
374	20240625	123900	147244035	1692	1692	1692	1692	0
375	20240625	123800	147244035	1692	1692	1692	1692	0
376	20240625	123700	147244035	1692	1692	1692	1692	20
377	20240625	123600	147210195	1692	1692	1692	1692	101
378	20240625	123500	147039303	1692	1692	1692	1692	0
379	20240625	123400	147039303	1692	1692	1692	1692	0
380	20240625	123300	147039303	1692	1692	1692	1692	0
381	20240625	123200	147039303	1692	1692	1692	1692	0
382	20240625	123100	147039303	1692	1692	1692	1692	0
383	20240625	123000	147039303	1692	1692	1692	1692	0
384	20240625	122900	147039303	1692	1692	1692	1692	0
385	20240625	122800	147039303	1692	1692	1692	1692	1
386	20240625	122700	147037611	1690	1690	1690	1690	0
387	20240625	122600	147037611	1690	1690	1690	1690	0
388	20240625	122500	147037611	1690	1690	1690	1690	115
389	20240625	122400	146843261	1692	1692	1692	1692	0
390	20240625	122300	146843261	1692	1692	1692	1692	0
391	20240625	122200	146843261	1692	1692	1692	1692	0
392	20240625	122100	146843261	1692	1692	1692	1692	0
393	20240625	122000	146843261	1692	1692	1692	1692	0
394	20240625	121900	146843261	1692	1692	1692	1692	0
395	20240625	121800	146843261	1692	1692	1692	1692	0
396	20240625	121700	146843261	1692	1692	1692	1692	0
397	20240625	121600	146843261	1692	1692	1692	1692	0
398	20240625	121500	146843261	1692	1692	1692	1692	1
399	20240625	121400	146841569	1692	1692	1692	1692	0
400	20240625	121300	146841569	1692	1685	1692	1685	883
401	20240625	121200	145353707	1685	1692	1692	1685	1767
402	20240625	121100	142375638	1687	1687	1687	1687	0
403	20240625	121000	142375638	1687	1687	1687	1687	0
404	20240625	120900	142375638	1687	1687	1687	1687	0
405	20240625	120800	142375638	1687	1687	1687	1687	0
406	20240625	120700	142375638	1687	1687	1687	1687	15
407	20240625	120600	142350333	1692	1692	1692	1692	0
408	20240625	120500	142350333	1692	1692	1692	1692	0
409	20240625	120400	142350333	1692	1692	1692	1692	0
410	20240625	120300	142350333	1692	1692	1692	1692	0
411	20240625	120200	142350333	1692	1692	1692	1692	0
412	20240625	120100	142350333	1692	1692	1692	1692	0
413	20240625	120000	142350333	1692	1692	1692	1692	0
414	20240625	115900	142350333	1692	1692	1692	1692	0
415	20240625	115800	142350333	1692	1692	1692	1692	1
416	20240625	115700	142348641	1692	1692	1692	1692	1
417	20240625	115600	142346949	1686	1686	1686	1686	120
418	20240625	115500	142144629	1686	1686	1686	1686	0
419	20240625	115400	142144629	1686	1686	1686	1686	0
420	20240625	115300	142144629	1686	1686	1686	1686	0
421	20240625	115200	142144629	1686	1686	1686	1686	0
422	20240625	115100	142144629	1686	1686	1686	1686	1
423	20240625	115000	142142943	1692	1690	1692	1685	101
424	20240625	114900	141972659	1691	1691	1691	1691	1
425	20240625	114800	141970968	1692	1686	1693	1686	1353
426	20240625	114700	139689797	1686	1686	1686	1686	0
427	20240625	114600	139689797	1686	1686	1686	1686	0
428	20240625	114500	139689797	1686	1692	1692	1686	6300
429	20240625	114400	129056235	1698	1698	1698	1698	100
430	20240625	114300	128886435	1698	1698	1698	1698	0
431	20240625	114200	128886435	1698	1698	1698	1698	0
432	20240625	114100	128886435	1698	1698	1698	1698	0
433	20240625	114000	128886435	1698	1691	1698	1691	329
434	20240625	113900	128330089	1700	1700	1700	1700	0
435	20240625	113800	128330089	1700	1700	1700	1700	0
436	20240625	113700	128330089	1700	1700	1700	1700	0
437	20240625	113600	128330089	1700	1700	1700	1700	2177
438	20240625	113500	124629189	1700	1695	1700	1695	55
439	20240625	113400	124535734	1695	1695	1695	1695	0
440	20240625	113300	124535734	1695	1695	1695	1695	5
441	20240625	113200	124527259	1695	1695	1695	1695	0
442	20240625	113100	124527259	1695	1697	1697	1695	3686
443	20240625	113000	118276929	1697	1697	1697	1697	0
444	20240625	112900	118276929	1697	1697	1697	1697	0
445	20240625	112800	118276929	1697	1700	1700	1697	118
446	20240625	112700	118076629	1701	1701	1701	1701	1
447	20240625	112600	118074928	1700	1700	1700	1700	0
448	20240625	112500	118074928	1700	1700	1700	1700	11
449	20240625	112400	118056228	1701	1701	1701	1701	0
450	20240625	112300	118056228	1701	1701	1701	1701	1
451	20240625	112200	118054527	1700	1700	1700	1700	150
452	20240625	112100	117799527	1700	1700	1700	1700	1
453	20240625	112000	117797827	1697	1697	1697	1697	8
454	20240625	111900	117784251	1697	1697	1697	1697	5
455	20240625	111800	117775766	1697	1697	1697	1697	33
456	20240625	111700	117719765	1700	1700	1700	1700	0
457	20240625	111600	117719765	1700	1700	1700	1700	0
458	20240625	111500	117719765	1700	1700	1700	1700	0
459	20240625	111400	117719765	1700	1700	1700	1700	0
460	20240625	111300	117719765	1700	1700	1700	1700	5
461	20240625	111200	117711265	1700	1700	1700	1700	0
462	20240625	111100	117711265	1700	1700	1700	1700	0
463	20240625	111000	117711265	1700	1700	1700	1700	0
464	20240625	110900	117711265	1700	1700	1700	1700	0
465	20240625	110800	117711265	1700	1700	1700	1700	3
466	20240625	110700	117706165	1700	1692	1700	1692	89
467	20240625	110600	117555569	1700	1700	1700	1700	10
468	20240625	110500	117538569	1700	1700	1700	1700	1
469	20240625	110400	117536869	1696	1696	1696	1696	0
470	20240625	110300	117536869	1696	1696	1696	1696	1
471	20240625	110200	117535173	1696	1696	1696	1696	0
472	20240625	110100	117535173	1696	1700	1700	1696	30
473	20240625	110000	117484233	1701	1700	1701	1700	50
474	20240625	105900	117399192	1700	1700	1700	1700	0
475	20240625	105800	117399192	1700	1700	1700	1700	1
476	20240625	105700	117397492	1691	1696	1696	1691	150
477	20240625	105600	117143152	1696	1696	1696	1696	0
478	20240625	105500	117143152	1696	1696	1696	1695	203
479	20240625	105400	116798888	1696	1696	1696	1696	0
480	20240625	105300	116798888	1696	1696	1696	1696	0
481	20240625	105200	116798888	1696	1696	1696	1696	0
482	20240625	105100	116798888	1696	1696	1696	1696	0
483	20240625	105000	116798888	1696	1696	1696	1696	0
484	20240625	104900	116798888	1696	1696	1696	1696	0
485	20240625	104800	116798888	1696	1696	1696	1696	0
486	20240625	104700	116798888	1696	1696	1696	1696	100
487	20240625	104600	116629288	1688	1695	1695	1688	10000
488	20240625	104500	99730814	1701	1701	1701	1701	0
489	20240625	104400	99730814	1701	1701	1701	1701	0
490	20240625	104300	99730814	1701	1701	1701	1701	0
491	20240625	104200	99730814	1701	1701	1701	1701	0
492	20240625	104100	99730814	1701	1701	1701	1701	0
493	20240625	104000	99730814	1701	1701	1701	1701	0
494	20240625	103900	99730814	1701	1701	1701	1701	0
495	20240625	103800	99730814	1701	1701	1701	1701	0
496	20240625	103700	99730814	1701	1701	1701	1701	0
497	20240625	103600	99730814	1701	1701	1701	1701	0
498	20240625	103500	99730814	1701	1701	1701	1701	0
499	20240625	103400	99730814	1701	1701	1701	1701	0
500	20240625	103300	99730814	1701	1701	1701	1701	0
501	20240625	103200	99730814	1701	1701	1701	1701	25
502	20240625	103100	99688289	1701	1701	1701	1701	0
503	20240625	103000	99688289	1701	1701	1701	1701	0
504	20240625	102900	99688289	1701	1701	1701	1701	0
505	20240625	102800	99688289	1701	1701	1701	1701	1
506	20240625	102700	99686588	1690	1691	1691	1690	7939
507	20240625	102600	86266756	1698	1698	1698	1698	79
508	20240625	102500	86132614	1703	1703	1703	1703	0
509	20240625	102400	86132614	1703	1699	1703	1699	547
510	20240625	102300	85203257	1705	1705	1705	1705	0
511	20240625	102200	85203257	1705	1705	1705	1705	0
512	20240625	102100	85203257	1705	1705	1705	1705	0
513	20240625	102000	85203257	1705	1705	1705	1705	40
514	20240625	101900	85135057	1705	1700	1705	1700	501
515	20240625	101800	84283352	1705	1705	1705	1705	0
516	20240625	101700	84283352	1705	1707	1707	1705	82
517	20240625	101600	84143500	1708	1708	1708	1708	0
518	20240625	101500	84143500	1708	1708	1708	1708	0
519	20240625	101400	84143500	1708	1708	1708	1708	0
520	20240625	101300	84143500	1708	1705	1708	1705	20
521	20240625	101200	84109397	1705	1698	1705	1698	126
522	20240625	101100	83895442	1698	1698	1698	1698	2500
523	20240625	101000	79650442	1698	1698	1698	1698	0
524	20240625	100900	79650442	1698	1698	1698	1698	0
525	20240625	100800	79650442	1698	1698	1698	1698	0
526	20240625	100700	79650442	1698	1698	1698	1698	10
527	20240625	100600	79633462	1698	1698	1698	1698	0
528	20240625	100500	79633462	1698	1698	1698	1698	0
529	20240625	100400	79633462	1698	1698	1698	1698	3
530	20240625	100300	79628368	1690	1690	1690	1690	0
531	20240625	100200	79628368	1690	1697	1698	1690	7169
532	20240625	100100	67510811	1698	1698	1698	1698	0
533	20240625	100000	67510811	1698	1698	1698	1698	58
534	20240625	095900	67412327	1698	1698	1698	1698	0
535	20240625	095800	67412327	1698	1698	1698	1698	0
536	20240625	095700	67412327	1698	1698	1698	1698	0
537	20240625	095600	67412327	1698	1698	1698	1698	0
538	20240625	095500	67412327	1698	1698	1698	1698	0
539	20240625	095400	67412327	1698	1698	1698	1698	0
540	20240625	095300	67412327	1698	1698	1698	1698	52
541	20240625	095200	67324031	1700	1700	1700	1700	1
542	20240625	095100	67322331	1700	1700	1700	1700	0
543	20240625	095000	67322331	1700	1700	1700	1700	253
544	20240625	094900	66892231	1700	1700	1700	1700	747
545	20240625	094800	65622331	1700	1700	1700	1700	10
546	20240625	094700	65605331	1700	1700	1700	1700	3
547	20240625	094600	65600231	1695	1695	1695	1695	0
548	20240625	094500	65600231	1695	1700	1700	1695	58
549	20240625	094400	65501731	1700	1700	1700	1700	1
550	20240625	094300	65500031	1700	1699	1700	1685	3151
551	20240625	094200	60172416	1699	1699	1699	1699	86
552	20240625	094100	60026302	1707	1707	1707	1707	1
553	20240625	094000	60024595	1700	1708	1708	1700	1002
554	20240625	093900	58321180	1700	1700	1708	1700	2941
555	20240625	093800	53320680	1708	1708	1708	1708	101
556	20240625	093700	53148172	1710	1705	1710	1700	7001
557	20240625	093600	41242336	1706	1706	1711	1706	980
558	20240625	093500	39570451	1713	1707	1713	1707	443
559	20240625	093400	38814150	1714	1714	1714	1707	3
560	20240625	093300	38809015	1707	1707	1707	1707	1
561	20240625	093200	38807308	1714	1714	1714	1707	826
562	20240625	093100	37397312	1707	1708	1708	1707	1313
563	20240625	093000	35156020	1714	1714	1714	1714	11
564	20240625	092900	35137166	1708	1712	1714	1708	2013
565	20240625	092800	31696933	1714	1713	1714	1713	2
566	20240625	092700	31693506	1715	1715	1715	1715	0
567	20240625	092600	31693506	1715	1715	1715	1715	20
568	20240625	092500	31659206	1715	1715	1715	1715	1
569	20240625	092400	31657491	1714	1714	1714	1714	4083
570	20240625	092300	24659229	1713	1713	1713	1713	2
571	20240625	092200	24655803	1717	1715	1717	1715	64
572	20240625	092100	24546039	1714	1716	1716	1714	107
573	20240625	092000	24362520	1717	1720	1720	1717	7
574	20240625	091900	24350498	1718	1724	1724	1718	80
575	20240625	091800	24212744	1724	1724	1724	1720	23
576	20240625	091700	24173126	1724	1724	1724	1717	39
577	20240625	091600	24105897	1728	1728	1728	1728	0
578	20240625	091500	24105897	1728	1728	1728	1728	0
579	20240625	091400	24105897	1728	1728	1728	1728	0
580	20240625	091300	24105897	1728	1715	1728	1715	3088
581	20240625	091200	18809181	1730	1715	1730	1715	2
582	20240625	091100	18805736	1730	1730	1730	1730	0
583	20240625	091000	18805736	1730	1730	1730	1730	1
584	20240625	090900	18804006	1720	1721	1721	1720	4000
585	20240625	090800	11923506	1730	1718	1730	1718	1743
586	20240625	090700	8923488	1717	1718	1718	1717	51
587	20240625	090600	8835871	1718	1715	1718	1715	431
588	20240625	090500	8096649	1715	1715	1715	1715	0
589	20240625	090400	8096649	1715	1709	1715	1708	3003
590	20240625	090300	2967384	1715	1715	1715	1715	0
591	20240625	090200	2967384	1715	1715	1715	1715	1
592	20240625	090100	2965669	1715	1710	1715	1710	6
593	20240625	090000	2955404	1706	1700	1706	1700	1738