KissMeData/076610/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	195200	94300826	1339	1339	1339	1339	338
3	20240624	195100	94300826	1339	1339	1339	1339	0
4	20240624	195000	94300826	1339	1339	1339	1339	0
5	20240624	194900	94300826	1339	1339	1339	1339	0
6	20240624	194800	94300826	1339	1339	1339	1339	0
7	20240624	194700	94300826	1339	1339	1339	1339	0
8	20240624	194600	94300826	1339	1339	1339	1339	0
9	20240624	194500	94300826	1339	1339	1339	1339	0
10	20240624	194400	94300826	1339	1339	1339	1339	0
11	20240624	194300	94300826	1339	1339	1339	1339	0
12	20240624	194200	94300826	1339	1339	1339	1339	0
13	20240624	194100	94300826	1339	1339	1339	1339	0
14	20240624	194000	94300826	1339	1339	1339	1339	0
15	20240624	193900	94300826	1339	1339	1339	1339	0
16	20240624	193800	94300826	1339	1339	1339	1339	0
17	20240624	193700	94300826	1339	1339	1339	1339	0
18	20240624	193600	94300826	1339	1339	1339	1339	0
19	20240624	193500	94300826	1339	1339	1339	1339	0
20	20240624	193400	94300826	1339	1339	1339	1339	0
21	20240624	193300	94300826	1339	1339	1339	1339	0
22	20240624	193200	94300826	1339	1339	1339	1339	0
23	20240624	193100	94300826	1339	1339	1339	1339	0
24	20240624	193000	94300826	1339	1339	1339	1339	0
25	20240624	192900	94300826	1339	1339	1339	1339	0
26	20240624	192800	94300826	1339	1339	1339	1339	0
27	20240624	192700	94300826	1339	1339	1339	1339	0
28	20240624	192600	94300826	1339	1339	1339	1339	0
29	20240624	192500	94300826	1339	1339	1339	1339	0
30	20240624	192400	94300826	1339	1339	1339	1339	0
31	20240624	192300	94300826	1339	1339	1339	1339	0
32	20240624	192200	94300826	1339	1339	1339	1339	338
33	20240624	192100	94300826	1339	1339	1339	1339	0
34	20240624	192000	94300826	1339	1339	1339	1339	0
35	20240624	191900	94300826	1339	1339	1339	1339	0
36	20240624	191800	94300826	1339	1339	1339	1339	0
37	20240624	191700	94300826	1339	1339	1339	1339	0
38	20240624	191600	94300826	1339	1339	1339	1339	0
39	20240624	191500	94300826	1339	1339	1339	1339	0
40	20240624	191400	94300826	1339	1339	1339	1339	0
41	20240624	191300	94300826	1339	1339	1339	1339	0
42	20240624	191200	94300826	1339	1339	1339	1339	0
43	20240624	191100	94300826	1339	1339	1339	1339	0
44	20240624	191000	94300826	1339	1339	1339	1339	0
45	20240624	190900	94300826	1339	1339	1339	1339	0
46	20240624	190800	94300826	1339	1339	1339	1339	0
47	20240624	190700	94300826	1339	1339	1339	1339	0
48	20240624	190600	94300826	1339	1339	1339	1339	0
49	20240624	190500	94300826	1339	1339	1339	1339	0
50	20240624	190400	94300826	1339	1339	1339	1339	0
51	20240624	190300	94300826	1339	1339	1339	1339	0
52	20240624	190200	94300826	1339	1339	1339	1339	0
53	20240624	190100	94300826	1339	1339	1339	1339	0
54	20240624	190000	94300826	1339	1339	1339	1339	0
55	20240624	185900	94300826	1339	1339	1339	1339	0
56	20240624	185800	94300826	1339	1339	1339	1339	0
57	20240624	185700	94300826	1339	1339	1339	1339	0
58	20240624	185600	94300826	1339	1339	1339	1339	0
59	20240624	185500	94300826	1339	1339	1339	1339	0
60	20240624	185400	94300826	1339	1339	1339	1339	0
61	20240624	185300	94300826	1339	1339	1339	1339	0
62	20240624	185200	94300826	1339	1339	1339	1339	338
63	20240624	185100	94300826	1339	1339	1339	1339	0
64	20240624	185000	94300826	1339	1339	1339	1339	0
65	20240624	184900	94300826	1339	1339	1339	1339	0
66	20240624	184800	94300826	1339	1339	1339	1339	0
67	20240624	184700	94300826	1339	1339	1339	1339	0
68	20240624	184600	94300826	1339	1339	1339	1339	0
69	20240624	184500	94300826	1339	1339	1339	1339	0
70	20240624	184400	94300826	1339	1339	1339	1339	0
71	20240624	184300	94300826	1339	1339	1339	1339	0
72	20240624	184200	94300826	1339	1339	1339	1339	0
73	20240624	184100	94300826	1339	1339	1339	1339	0
74	20240624	184000	94300826	1339	1339	1339	1339	0
75	20240624	183900	94300826	1339	1339	1339	1339	0
76	20240624	183800	94300826	1339	1339	1339	1339	0
77	20240624	183700	94300826	1339	1339	1339	1339	0
78	20240624	183600	94300826	1339	1339	1339	1339	0
79	20240624	183500	94300826	1339	1339	1339	1339	0
80	20240624	183400	94300826	1339	1339	1339	1339	0
81	20240624	183300	94300826	1339	1339	1339	1339	0
82	20240624	183200	94300826	1339	1339	1339	1339	0
83	20240624	183100	94300826	1339	1339	1339	1339	0
84	20240624	183000	94300826	1339	1339	1339	1339	0
85	20240624	182900	94300826	1339	1339	1339	1339	0
86	20240624	182800	94300826	1339	1339	1339	1339	0
87	20240624	182700	94300826	1339	1339	1339	1339	0
88	20240624	182600	94300826	1339	1339	1339	1339	0
89	20240624	182500	94300826	1339	1339	1339	1339	0
90	20240624	182400	94300826	1339	1339	1339	1339	0
91	20240624	182300	94300826	1339	1339	1339	1339	0
92	20240624	182200	94300826	1339	1339	1339	1339	338
93	20240624	182100	94300826	1339	1339	1339	1339	0
94	20240624	182000	94300826	1339	1339	1339	1339	0
95	20240624	181900	94300826	1339	1339	1339	1339	0
96	20240624	181800	94300826	1339	1339	1339	1339	0
97	20240624	181700	94300826	1339	1339	1339	1339	0
98	20240624	181600	94300826	1339	1339	1339	1339	0
99	20240624	181500	94300826	1339	1339	1339	1339	0
100	20240624	181400	94300826	1339	1339	1339	1339	0
101	20240624	181300	94300826	1339	1339	1339	1339	0
102	20240624	181200	94300826	1339	1339	1339	1339	0
103	20240624	181100	94300826	1339	1339	1339	1339	0
104	20240624	181000	94300826	1339	1339	1339	1339	0
105	20240624	180900	94300826	1339	1339	1339	1339	0
106	20240624	180800	94300826	1339	1339	1339	1339	0
107	20240624	180700	94300826	1339	1339	1339	1339	0
108	20240624	180600	94300826	1339	1339	1339	1339	0
109	20240624	180500	94300826	1339	1339	1339	1339	0
110	20240624	180400	94300826	1339	1339	1339	1339	0
111	20240624	180300	94300826	1339	1339	1339	1339	0
112	20240624	180200	94300826	1339	1339	1339	1339	0
113	20240624	180100	94300826	1339	1339	1339	1339	0
114	20240624	180000	94300826	1339	1339	1339	1339	0
115	20240624	175900	94300826	1339	1339	1339	1339	0
116	20240624	175800	94300826	1339	1339	1339	1339	0
117	20240624	175700	94300826	1339	1339	1339	1339	0
118	20240624	175600	94300826	1339	1339	1339	1339	0
119	20240624	175500	94300826	1339	1339	1339	1339	0
120	20240624	175400	94300826	1339	1339	1339	1339	0
121	20240624	175300	94300826	1339	1339	1339	1339	0
122	20240624	175200	94300826	1339	1339	1339	1339	338
123	20240624	175100	94300826	1339	1339	1339	1339	0
124	20240624	175000	94300826	1339	1339	1339	1339	0
125	20240624	174900	94300826	1339	1339	1339	1339	0
126	20240624	174800	94300826	1339	1339	1339	1339	0
127	20240624	174700	94300826	1339	1339	1339	1339	0
128	20240624	174600	94300826	1339	1339	1339	1339	0
129	20240624	174500	94300826	1339	1339	1339	1339	0
130	20240624	174400	94300826	1339	1339	1339	1339	0
131	20240624	174300	94300826	1339	1339	1339	1339	0
132	20240624	174200	94300826	1339	1339	1339	1339	0
133	20240624	174100	94300826	1339	1339	1339	1339	0
134	20240624	174000	94300826	1339	1339	1339	1339	0
135	20240624	173900	94300826	1339	1339	1339	1339	0
136	20240624	173800	94300826	1339	1339	1339	1339	0
137	20240624	173700	94300826	1339	1339	1339	1339	0
138	20240624	173600	94300826	1339	1339	1339	1339	0
139	20240624	173500	94300826	1339	1339	1339	1339	0
140	20240624	173400	94300826	1339	1339	1339	1339	0
141	20240624	173300	94300826	1339	1339	1339	1339	0
142	20240624	173200	94300826	1339	1339	1339	1339	0
143	20240624	173100	94300826	1339	1339	1339	1339	0
144	20240624	173000	94300826	1339	1339	1339	1339	0
145	20240624	172900	94300826	1339	1339	1339	1339	0
146	20240624	172800	94300826	1339	1339	1339	1339	0
147	20240624	172700	94300826	1339	1339	1339	1339	0
148	20240624	172600	94300826	1339	1339	1339	1339	0
149	20240624	172500	94300826	1339	1339	1339	1339	0
150	20240624	172400	94300826	1339	1339	1339	1339	0
151	20240624	172300	94300826	1339	1339	1339	1339	0
152	20240624	172200	94300826	1339	1339	1339	1339	338
153	20240624	172100	94300826	1339	1339	1339	1339	0
154	20240624	172000	94300826	1339	1339	1339	1339	0
155	20240624	171900	94300826	1339	1339	1339	1339	0
156	20240624	171800	94300826	1339	1339	1339	1339	0
157	20240624	171700	94300826	1339	1339	1339	1339	0
158	20240624	171600	94300826	1339	1339	1339	1339	0
159	20240624	171500	94300826	1339	1339	1339	1339	0
160	20240624	171400	94300826	1339	1339	1339	1339	0
161	20240624	171300	94300826	1339	1339	1339	1339	0
162	20240624	171200	94300826	1339	1339	1339	1339	0
163	20240624	171100	94300826	1339	1339	1339	1339	0
164	20240624	171000	94300826	1339	1339	1339	1339	0
165	20240624	170900	94300826	1339	1339	1339	1339	0
166	20240624	170800	94300826	1339	1339	1339	1339	0
167	20240624	170700	94300826	1339	1339	1339	1339	0
168	20240624	170600	94300826	1339	1339	1339	1339	0
169	20240624	170500	94300826	1339	1339	1339	1339	0
170	20240624	170400	94300826	1339	1339	1339	1339	0
171	20240624	170300	94300826	1339	1339	1339	1339	0
172	20240624	170200	94300826	1339	1339	1339	1339	0
173	20240624	170100	94300826	1339	1339	1339	1339	0
174	20240624	170000	94300826	1339	1339	1339	1339	0
175	20240624	165900	94300826	1339	1339	1339	1339	0
176	20240624	165800	94300826	1339	1339	1339	1339	0
177	20240624	165700	94300826	1339	1339	1339	1339	0
178	20240624	165600	94300826	1339	1339	1339	1339	0
179	20240624	165500	94300826	1339	1339	1339	1339	0
180	20240624	165400	94300826	1339	1339	1339	1339	0
181	20240624	165300	94300826	1339	1339	1339	1339	0
182	20240624	165200	94300826	1339	1339	1339	1339	338
183	20240624	165100	94300826	1339	1339	1339	1339	0
184	20240624	165000	94300826	1339	1339	1339	1339	0
185	20240624	164900	94300826	1339	1339	1339	1339	0
186	20240624	164800	94300826	1339	1339	1339	1339	0
187	20240624	164700	94300826	1339	1339	1339	1339	0
188	20240624	164600	94300826	1339	1339	1339	1339	0
189	20240624	164500	94300826	1339	1339	1339	1339	0
190	20240624	164400	94300826	1339	1339	1339	1339	0
191	20240624	164300	94300826	1339	1339	1339	1339	0
192	20240624	164200	94300826	1339	1339	1339	1339	0
193	20240624	164100	94300826	1339	1339	1339	1339	0
194	20240624	164000	94300826	1339	1339	1339	1339	0
195	20240624	163900	94300826	1339	1339	1339	1339	0
196	20240624	163800	94300826	1339	1339	1339	1339	0
197	20240624	163700	94300826	1339	1339	1339	1339	0
198	20240624	163600	94300826	1339	1339	1339	1339	0
199	20240624	163500	94300826	1339	1339	1339	1339	0
200	20240624	163400	94300826	1339	1339	1339	1339	0
201	20240624	163300	94300826	1339	1339	1339	1339	0
202	20240624	163200	94300826	1339	1339	1339	1339	0
203	20240624	163100	94300826	1339	1339	1339	1339	0
204	20240624	163000	94300826	1339	1339	1339	1339	0
205	20240624	162900	94300826	1339	1339	1339	1339	0
206	20240624	162800	94300826	1339	1339	1339	1339	0
207	20240624	162700	94300826	1339	1339	1339	1339	0
208	20240624	162600	94300826	1339	1339	1339	1339	0
209	20240624	162500	94300826	1339	1339	1339	1339	0
210	20240624	162400	94300826	1339	1339	1339	1339	0
211	20240624	162300	94300826	1339	1339	1339	1339	0
212	20240624	162200	94300826	1339	1339	1339	1339	338
213	20240624	162100	94300826	1339	1339	1339	1339	0
214	20240624	162000	94300826	1339	1339	1339	1339	0
215	20240624	161900	94300826	1339	1339	1339	1339	0
216	20240624	161800	94300826	1339	1339	1339	1339	0
217	20240624	161700	94300826	1339	1339	1339	1339	0
218	20240624	161600	94300826	1339	1339	1339	1339	0
219	20240624	161500	94300826	1339	1339	1339	1339	0
220	20240624	161400	94300826	1339	1339	1339	1339	0
221	20240624	161300	94300826	1339	1339	1339	1339	0
222	20240624	161200	94300826	1339	1339	1339	1339	0
223	20240624	161100	94300826	1339	1339	1339	1339	0
224	20240624	161000	94300826	1339	1339	1339	1339	0
225	20240624	160900	94300826	1339	1339	1339	1339	0
226	20240624	160800	94300826	1339	1339	1339	1339	0
227	20240624	160700	94300826	1339	1339	1339	1339	0
228	20240624	160600	94300826	1339	1339	1339	1339	0
229	20240624	160500	94300826	1339	1339	1339	1339	0
230	20240624	160400	94300826	1339	1339	1339	1339	0
231	20240624	160300	94300826	1339	1339	1339	1339	0
232	20240624	160200	94300826	1339	1339	1339	1339	0
233	20240624	160100	94300826	1339	1339	1339	1339	0
234	20240624	160000	94300826	1339	1339	1339	1339	0
235	20240624	155900	94300826	1339	1339	1339	1339	0
236	20240624	155800	94300826	1339	1339	1339	1339	0
237	20240624	155700	94300826	1339	1339	1339	1339	0
238	20240624	155600	94300826	1339	1339	1339	1339	0
239	20240624	155500	94300826	1339	1339	1339	1339	0
240	20240624	155400	94300826	1339	1339	1339	1339	0
241	20240624	155300	94300826	1339	1339	1339	1339	0
242	20240624	155200	94300826	1339	1339	1339	1339	338
243	20240624	155100	94300826	1339	1339	1339	1339	0
244	20240624	155000	94300826	1339	1339	1339	1339	0
245	20240624	154900	94300826	1339	1339	1339	1339	0
246	20240624	154800	94300826	1339	1339	1339	1339	0
247	20240624	154700	94300826	1339	1339	1339	1339	0
248	20240624	154600	94300826	1339	1339	1339	1339	0
249	20240624	154500	94300826	1339	1339	1339	1339	0
250	20240624	154400	94300826	1339	1339	1339	1339	0
251	20240624	154300	94300826	1339	1339	1339	1339	0
252	20240624	154200	94300826	1339	1339	1339	1339	0
253	20240624	154100	94300826	1339	1339	1339	1339	0
254	20240624	154000	94300826	1339	1339	1339	1339	0
255	20240624	153900	94300826	1339	1339	1339	1339	0
256	20240624	153800	94300826	1339	1339	1339	1339	0
257	20240624	153700	94300826	1339	1339	1339	1339	0
258	20240624	153600	94300826	1339	1339	1339	1339	0
259	20240624	153500	94300826	1339	1339	1339	1339	0
260	20240624	153400	94300826	1339	1339	1339	1339	0
261	20240624	153300	94300826	1339	1339	1339	1339	0
262	20240624	153200	94300826	1339	1339	1339	1339	0
263	20240624	153100	94300826	1339	1339	1339	1339	0
264	20240624	153000	94300826	1339	1339	1339	1339	338
265	20240624	152900	93848244	1360	1360	1360	1360	0
266	20240624	152800	93848244	1360	1360	1360	1360	0
267	20240624	152700	93848244	1360	1360	1360	1360	0
268	20240624	152600	93848244	1360	1360	1360	1360	0
269	20240624	152500	93848244	1360	1360	1360	1360	0
270	20240624	152400	93848244	1360	1360	1360	1360	0
271	20240624	152300	93848244	1360	1360	1360	1360	0
272	20240624	152200	93848244	1360	1360	1360	1360	0
273	20240624	152100	93848244	1360	1360	1360	1360	0
274	20240624	152000	93848244	1360	1360	1360	1360	0
275	20240624	151900	93848244	1360	1355	1360	1355	565
276	20240624	151800	93081690	1355	1355	1355	1355	0
277	20240624	151700	93081690	1355	1355	1355	1355	0
278	20240624	151600	93081690	1355	1355	1355	1355	1
279	20240624	151500	93080335	1342	1342	1342	1342	347
280	20240624	151400	92614661	1356	1356	1356	1356	0
281	20240624	151300	92614661	1356	1356	1356	1356	1
282	20240624	151200	92613305	1342	1343	1343	1342	396
283	20240624	151100	92081797	1359	1359	1359	1359	0
284	20240624	151000	92081797	1359	1359	1359	1359	0
285	20240624	150900	92081797	1359	1359	1359	1359	0
286	20240624	150800	92081797	1359	1359	1359	1359	241
287	20240624	150700	91754278	1360	1360	1360	1360	0
288	20240624	150600	91754278	1360	1360	1360	1360	0
289	20240624	150500	91754278	1360	1360	1360	1360	0
290	20240624	150400	91754278	1360	1360	1360	1360	0
291	20240624	150300	91754278	1360	1360	1360	1360	5
292	20240624	150200	91747478	1359	1359	1359	1359	0
293	20240624	150100	91747478	1359	1359	1359	1359	0
294	20240624	150000	91747478	1359	1353	1359	1353	388
295	20240624	145900	91221213	1355	1355	1355	1355	0
296	20240624	145800	91221213	1355	1355	1355	1355	0
297	20240624	145700	91221213	1355	1355	1355	1355	0
298	20240624	145600	91221213	1355	1355	1355	1355	0
299	20240624	145500	91221213	1355	1355	1355	1355	0
300	20240624	145400	91221213	1355	1355	1355	1355	0
301	20240624	145300	91221213	1355	1355	1355	1355	0
302	20240624	145200	91221213	1355	1355	1355	1355	0
303	20240624	145100	91221213	1355	1353	1355	1353	469
304	20240624	145000	90586124	1353	1353	1353	1353	0
305	20240624	144900	90586124	1353	1353	1353	1353	0
306	20240624	144800	90586124	1353	1352	1353	1352	568
307	20240624	144700	89817741	1351	1352	1352	1351	470
308	20240624	144600	89182574	1340	1340	1340	1340	0
309	20240624	144500	89182574	1340	1340	1340	1340	63
310	20240624	144400	89098154	1350	1341	1350	1341	872
311	20240624	144300	87923574	1340	1339	1340	1339	315
312	20240624	144200	87501668	1338	1338	1338	1338	148
313	20240624	144100	87303644	1338	1338	1338	1338	0
314	20240624	144000	87303644	1338	1338	1338	1338	0
315	20240624	143900	87303644	1338	1338	1338	1338	0
316	20240624	143800	87303644	1338	1338	1338	1338	0
317	20240624	143700	87303644	1338	1338	1338	1338	0
318	20240624	143600	87303644	1338	1338	1338	1338	0
319	20240624	143500	87303644	1338	1338	1338	1338	0
320	20240624	143400	87303644	1338	1338	1338	1338	1
321	20240624	143300	87302306	1333	1333	1333	1333	0
322	20240624	143200	87302306	1333	1333	1333	1333	0
323	20240624	143100	87302306	1333	1333	1333	1333	0
324	20240624	143000	87302306	1333	1333	1333	1333	0
325	20240624	142900	87302306	1333	1333	1333	1333	0
326	20240624	142800	87302306	1333	1333	1333	1333	0
327	20240624	142700	87302306	1333	1333	1333	1333	0
328	20240624	142600	87302306	1333	1333	1333	1333	0
329	20240624	142500	87302306	1333	1333	1333	1333	0
330	20240624	142400	87302306	1333	1333	1333	1333	0
331	20240624	142300	87302306	1333	1333	1333	1333	0
332	20240624	142200	87302306	1333	1333	1333	1333	100
333	20240624	142100	87169006	1338	1338	1338	1338	0
334	20240624	142000	87169006	1338	1338	1338	1338	0
335	20240624	141900	87169006	1338	1338	1338	1338	0
336	20240624	141800	87169006	1338	1338	1338	1338	1
337	20240624	141700	87167668	1332	1335	1335	1332	3167
338	20240624	141600	82944834	1333	1333	1333	1333	0
339	20240624	141500	82944834	1333	1333	1333	1333	0
340	20240624	141400	82944834	1333	1333	1333	1333	0
341	20240624	141300	82944834	1333	1333	1333	1333	0
342	20240624	141200	82944834	1333	1333	1333	1333	0
343	20240624	141100	82944834	1333	1333	1333	1333	0
344	20240624	141000	82944834	1333	1333	1333	1333	0
345	20240624	140900	82944834	1333	1333	1333	1333	0
346	20240624	140800	82944834	1333	1333	1333	1333	0
347	20240624	140700	82944834	1333	1333	1333	1333	0
348	20240624	140600	82944834	1333	1333	1333	1333	0
349	20240624	140500	82944834	1333	1333	1333	1333	0
350	20240624	140400	82944834	1333	1333	1333	1333	0
351	20240624	140300	82944834	1333	1333	1333	1333	0
352	20240624	140200	82944834	1333	1330	1333	1330	2657
353	20240624	140100	79408395	1330	1330	1330	1330	307
354	20240624	140000	79000085	1331	1331	1331	1331	0
355	20240624	135900	79000085	1331	1331	1331	1331	0
356	20240624	135800	79000085	1331	1331	1331	1331	8
357	20240624	135700	78989437	1330	1331	1331	1330	311
358	20240624	135600	78575578	1334	1334	1334	1334	0
359	20240624	135500	78575578	1334	1334	1334	1334	0
360	20240624	135400	78575578	1334	1340	1340	1332	6692
361	20240624	135300	69625065	1340	1340	1340	1340	0
362	20240624	135200	69625065	1340	1340	1340	1340	0
363	20240624	135100	69625065	1340	1340	1340	1340	0
364	20240624	135000	69625065	1340	1340	1340	1340	0
365	20240624	134900	69625065	1340	1340	1340	1340	0
366	20240624	134800	69625065	1340	1340	1340	1340	0
367	20240624	134700	69625065	1340	1340	1340	1340	734
368	20240624	134600	68641505	1341	1341	1341	1341	0
369	20240624	134500	68641505	1341	1341	1341	1341	0
370	20240624	134400	68641505	1341	1341	1341	1341	0
371	20240624	134300	68641505	1341	1341	1341	1341	43
372	20240624	134200	68583842	1341	1341	1341	1341	8
373	20240624	134100	68573114	1341	1341	1341	1341	0
374	20240624	134000	68573114	1341	1341	1341	1341	0
375	20240624	133900	68573114	1341	1341	1341	1341	5
376	20240624	133800	68566409	1341	1341	1341	1341	0
377	20240624	133700	68566409	1341	1341	1341	1341	0
378	20240624	133600	68566409	1341	1341	1341	1341	10
379	20240624	133500	68552999	1341	1341	1341	1341	0
380	20240624	133400	68552999	1341	1341	1341	1341	0
381	20240624	133300	68552999	1341	1341	1341	1341	20
382	20240624	133200	68526179	1340	1340	1340	1340	0
383	20240624	133100	68526179	1340	1340	1340	1340	548
384	20240624	133000	67791859	1340	1340	1340	1340	0
385	20240624	132900	67791859	1340	1340	1340	1340	0
386	20240624	132800	67791859	1340	1340	1340	1340	0
387	20240624	132700	67791859	1340	1340	1340	1340	0
388	20240624	132600	67791859	1340	1340	1340	1340	0
389	20240624	132500	67791859	1340	1340	1340	1340	0
390	20240624	132400	67791859	1340	1340	1340	1340	1
391	20240624	132300	67790519	1340	1340	1340	1340	0
392	20240624	132200	67790519	1340	1340	1340	1340	0
393	20240624	132100	67790519	1340	1340	1340	1340	0
394	20240624	132000	67790519	1340	1340	1340	1340	0
395	20240624	131900	67790519	1340	1340	1340	1340	0
396	20240624	131800	67790519	1340	1340	1340	1340	0
397	20240624	131700	67790519	1340	1340	1340	1340	0
398	20240624	131600	67790519	1340	1340	1340	1340	0
399	20240624	131500	67790519	1340	1340	1340	1340	0
400	20240624	131400	67790519	1340	1340	1340	1340	4725
401	20240624	131300	61459019	1340	1340	1340	1340	0
402	20240624	131200	61459019	1340	1340	1340	1340	0
403	20240624	131100	61459019	1340	1340	1340	1340	0
404	20240624	131000	61459019	1340	1340	1340	1340	1763
405	20240624	130900	59096599	1337	1337	1337	1337	1968
406	20240624	130800	56465383	1336	1336	1336	1336	0
407	20240624	130700	56465383	1336	1336	1336	1336	70
408	20240624	130600	56371863	1335	1335	1335	1335	0
409	20240624	130500	56371863	1335	1335	1335	1335	0
410	20240624	130400	56371863	1335	1335	1335	1335	0
411	20240624	130300	56371863	1335	1335	1335	1335	0
412	20240624	130200	56371863	1335	1335	1335	1335	0
413	20240624	130100	56371863	1335	1335	1335	1335	0
414	20240624	130000	56371863	1335	1335	1335	1335	2
415	20240624	125900	56369193	1335	1335	1335	1335	0
416	20240624	125800	56369193	1335	1335	1335	1335	0
417	20240624	125700	56369193	1335	1335	1335	1335	0
418	20240624	125600	56369193	1335	1335	1335	1335	43
419	20240624	125500	56311788	1337	1337	1337	1337	0
420	20240624	125400	56311788	1337	1337	1337	1337	2
421	20240624	125300	56309114	1337	1337	1337	1337	1
422	20240624	125200	56307777	1337	1337	1337	1337	0
423	20240624	125100	56307777	1337	1337	1337	1337	0
424	20240624	125000	56307777	1337	1337	1337	1337	0
425	20240624	124900	56307777	1337	1337	1337	1337	0
426	20240624	124800	56307777	1337	1337	1337	1337	25
427	20240624	124700	56274352	1337	1337	1337	1337	0
428	20240624	124600	56274352	1337	1337	1337	1337	0
429	20240624	124500	56274352	1337	1337	1337	1337	5
430	20240624	124400	56267667	1338	1338	1338	1338	0
431	20240624	124300	56267667	1338	1338	1338	1338	0
432	20240624	124200	56267667	1338	1338	1338	1338	0
433	20240624	124100	56267667	1338	1338	1338	1338	10
434	20240624	124000	56254287	1338	1338	1338	1338	5
435	20240624	123900	56247597	1338	1338	1338	1338	25
436	20240624	123800	56214147	1338	1340	1340	1338	7
437	20240624	123700	56204777	1340	1340	1340	1340	21
438	20240624	123600	56176637	1340	1340	1340	1340	0
439	20240624	123500	56176637	1340	1340	1340	1340	0
440	20240624	123400	56176637	1340	1340	1340	1340	0
441	20240624	123300	56176637	1340	1340	1340	1340	0
442	20240624	123200	56176637	1340	1340	1340	1340	0
443	20240624	123100	56176637	1340	1340	1340	1340	0
444	20240624	123000	56176637	1340	1340	1340	1340	5
445	20240624	122900	56169937	1341	1341	1341	1341	0
446	20240624	122800	56169937	1341	1341	1341	1341	0
447	20240624	122700	56169937	1341	1341	1341	1341	0
448	20240624	122600	56169937	1341	1341	1341	1341	0
449	20240624	122500	56169937	1341	1341	1341	1341	0
450	20240624	122400	56169937	1341	1340	1341	1340	171
451	20240624	122300	55940777	1340	1340	1340	1340	3
452	20240624	122200	55936757	1340	1340	1340	1340	24
453	20240624	122100	55904597	1340	1340	1340	1340	0
454	20240624	122000	55904597	1340	1340	1340	1340	0
455	20240624	121900	55904597	1340	1340	1340	1340	0
456	20240624	121800	55904597	1340	1340	1340	1340	3
457	20240624	121700	55900577	1340	1340	1340	1340	0
458	20240624	121600	55900577	1340	1340	1340	1340	0
459	20240624	121500	55900577	1340	1340	1340	1340	1
460	20240624	121400	55899237	1336	1336	1336	1336	0
461	20240624	121300	55899237	1336	1339	1339	1336	2445
462	20240624	121200	52631148	1341	1341	1341	1341	4
463	20240624	121100	52625784	1341	1341	1341	1341	0
464	20240624	121000	52625784	1341	1341	1341	1341	0
465	20240624	120900	52625784	1341	1341	1341	1341	0
466	20240624	120800	52625784	1341	1341	1341	1341	186
467	20240624	120700	52376358	1341	1341	1341	1341	0
468	20240624	120600	52376358	1341	1341	1341	1341	0
469	20240624	120500	52376358	1341	1341	1341	1341	0
470	20240624	120400	52376358	1341	1341	1341	1341	0
471	20240624	120300	52376358	1341	1341	1341	1341	0
472	20240624	120200	52376358	1341	1341	1341	1341	186
473	20240624	120100	52126932	1339	1339	1339	1339	0
474	20240624	120000	52126932	1339	1339	1339	1339	368
475	20240624	115900	51634180	1339	1339	1339	1339	0
476	20240624	115800	51634180	1339	1339	1339	1339	0
477	20240624	115700	51634180	1339	1339	1339	1339	0
478	20240624	115600	51634180	1339	1339	1339	1339	0
479	20240624	115500	51634180	1339	1339	1339	1339	0
480	20240624	115400	51634180	1339	1339	1339	1339	100
481	20240624	115300	51500280	1338	1338	1338	1338	0
482	20240624	115200	51500280	1338	1338	1338	1338	0
483	20240624	115100	51500280	1338	1338	1338	1338	0
484	20240624	115000	51500280	1338	1338	1338	1338	2
485	20240624	114900	51497604	1338	1338	1338	1338	7
486	20240624	114800	51488238	1338	1338	1338	1338	0
487	20240624	114700	51488238	1338	1338	1338	1338	0
488	20240624	114600	51488238	1338	1338	1338	1338	0
489	20240624	114500	51488238	1338	1338	1338	1338	2
490	20240624	114400	51485562	1337	1337	1337	1337	0
491	20240624	114300	51485562	1337	1337	1337	1337	0
492	20240624	114200	51485562	1337	1337	1337	1337	0
493	20240624	114100	51485562	1337	1337	1337	1337	0
494	20240624	114000	51485562	1337	1337	1337	1337	0
495	20240624	113900	51485562	1337	1337	1337	1337	7
496	20240624	113800	51476203	1335	1335	1335	1335	0
497	20240624	113700	51476203	1335	1335	1335	1335	0
498	20240624	113600	51476203	1335	1335	1335	1335	0
499	20240624	113500	51476203	1335	1335	1335	1335	1500
500	20240624	113400	49473703	1334	1334	1334	1334	0
501	20240624	113300	49473703	1334	1334	1334	1334	152
502	20240624	113200	49270935	1335	1335	1335	1335	15
503	20240624	113100	49250910	1335	1335	1335	1335	643
504	20240624	113000	48392505	1342	1342	1342	1342	1
505	20240624	112900	48391163	1336	1336	1336	1336	55
506	20240624	112800	48317683	1336	1336	1336	1336	2
507	20240624	112700	48315011	1342	1342	1342	1342	4
508	20240624	112600	48309643	1342	1342	1342	1342	0
509	20240624	112500	48309643	1342	1342	1342	1342	0
510	20240624	112400	48309643	1342	1342	1342	1342	1
511	20240624	112300	48308301	1337	1337	1337	1337	0
512	20240624	112200	48308301	1337	1338	1338	1337	872
513	20240624	112100	47141701	1338	1338	1338	1338	0
514	20240624	112000	47141701	1338	1338	1338	1338	75
515	20240624	111900	47041351	1338	1338	1338	1338	0
516	20240624	111800	47041351	1338	1338	1338	1338	0
517	20240624	111700	47041351	1338	1338	1338	1338	0
518	20240624	111600	47041351	1338	1338	1338	1338	0
519	20240624	111500	47041351	1338	1338	1338	1338	0
520	20240624	111400	47041351	1338	1338	1338	1338	0
521	20240624	111300	47041351	1338	1338	1338	1338	0
522	20240624	111200	47041351	1338	1338	1338	1338	0
523	20240624	111100	47041351	1338	1338	1338	1338	0
524	20240624	111000	47041351	1338	1338	1338	1338	216
525	20240624	110900	46752343	1337	1337	1337	1337	0
526	20240624	110800	46752343	1337	1337	1337	1337	0
527	20240624	110700	46752343	1337	1337	1337	1337	0
528	20240624	110600	46752343	1337	1337	1337	1337	0
529	20240624	110500	46752343	1337	1339	1339	1337	1317
530	20240624	110400	44990667	1339	1339	1339	1339	0
531	20240624	110300	44990667	1339	1339	1339	1339	0
532	20240624	110200	44990667	1339	1339	1339	1339	300
533	20240624	110100	44588967	1340	1340	1340	1340	0
534	20240624	110000	44588967	1340	1340	1340	1340	0
535	20240624	105900	44588967	1340	1340	1340	1340	500
536	20240624	105800	43918967	1340	1340	1340	1340	0
537	20240624	105700	43918967	1340	1341	1341	1340	140
538	20240624	105600	43731365	1340	1340	1340	1340	0
539	20240624	105500	43731365	1340	1340	1340	1340	0
540	20240624	105400	43731365	1340	1343	1343	1340	371
541	20240624	105300	43234023	1342	1342	1342	1342	0
542	20240624	105200	43234023	1342	1342	1342	1342	0
543	20240624	105100	43234023	1342	1342	1342	1342	0
544	20240624	105000	43234023	1342	1342	1342	1342	0
545	20240624	104900	43234023	1342	1342	1342	1342	0
546	20240624	104800	43234023	1342	1342	1342	1342	0
547	20240624	104700	43234023	1342	1342	1342	1342	0
548	20240624	104600	43234023	1342	1342	1342	1342	0
549	20240624	104500	43234023	1342	1346	1347	1342	680
550	20240624	104400	42320521	1347	1347	1347	1347	2
551	20240624	104300	42317827	1347	1347	1347	1347	0
552	20240624	104200	42317827	1347	1347	1347	1347	2
553	20240624	104100	42315133	1347	1347	1347	1347	0
554	20240624	104000	42315133	1347	1347	1347	1347	0
555	20240624	103900	42315133	1347	1347	1347	1347	0
556	20240624	103800	42315133	1347	1347	1347	1347	0
557	20240624	103700	42315133	1347	1347	1347	1347	0
558	20240624	103600	42315133	1347	1347	1347	1347	2
559	20240624	103500	42312439	1347	1347	1347	1347	0
560	20240624	103400	42312439	1347	1347	1347	1347	0
561	20240624	103300	42312439	1347	1347	1347	1347	0
562	20240624	103200	42312439	1347	1347	1347	1347	0
563	20240624	103100	42312439	1347	1347	1347	1347	0
564	20240624	103000	42312439	1347	1347	1347	1347	0
565	20240624	102900	42312439	1347	1347	1347	1347	0
566	20240624	102800	42312439	1347	1347	1347	1347	0
567	20240624	102700	42312439	1347	1347	1347	1347	5
568	20240624	102600	42305704	1347	1347	1347	1347	3
569	20240624	102500	42301663	1348	1348	1348	1348	0
570	20240624	102400	42301663	1348	1346	1348	1341	2634
571	20240624	102300	38760502	1347	1347	1347	1347	20
572	20240624	102200	38733562	1349	1349	1349	1349	0
573	20240624	102100	38733562	1349	1349	1349	1349	0
574	20240624	102000	38733562	1349	1349	1349	1349	0
575	20240624	101900	38733562	1349	1349	1349	1349	0
576	20240624	101800	38733562	1349	1349	1349	1349	0
577	20240624	101700	38733562	1349	1348	1349	1347	1074
578	20240624	101600	37285844	1349	1349	1349	1349	1035
579	20240624	101500	35889629	1350	1351	1351	1350	6274
580	20240624	101400	27418978	1353	1353	1353	1353	570
581	20240624	101300	26647768	1354	1354	1354	1354	0
582	20240624	101200	26647768	1354	1354	1354	1354	22
583	20240624	101100	26617980	1354	1354	1354	1354	0
584	20240624	101000	26617980	1354	1357	1357	1354	1546
585	20240624	100900	24524693	1356	1356	1356	1356	0
586	20240624	100800	24524693	1356	1355	1356	1355	1000
587	20240624	100700	23169060	1355	1355	1355	1355	1
588	20240624	100600	23167705	1355	1355	1355	1355	1
589	20240624	100500	23166350	1355	1355	1355	1355	1
590	20240624	100400	23164995	1355	1355	1355	1355	0
591	20240624	100300	23164995	1355	1355	1355	1355	3
592	20240624	100200	23160930	1355	1355	1355	1355	1
593	20240624	100100	23159575	1355	1355	1355	1355	0
594	20240624	100000	23159575	1355	1355	1355	1355	51
595	20240624	095900	23090470	1355	1355	1355	1355	0
596	20240624	095800	23090470	1355	1355	1355	1355	1
597	20240624	095700	23089115	1355	1355	1355	1355	0
598	20240624	095600	23089115	1355	1355	1355	1355	0
599	20240624	095500	23089115	1355	1355	1355	1355	0
600	20240624	095400	23089115	1355	1355	1355	1355	1
601	20240624	095300	23087760	1356	1356	1356	1356	0
602	20240624	095200	23087760	1356	1356	1356	1356	1
603	20240624	095100	23086404	1356	1356	1356	1356	0
604	20240624	095000	23086404	1356	1356	1356	1356	1
605	20240624	094900	23085048	1356	1356	1356	1356	7
606	20240624	094800	23075556	1356	1356	1356	1356	4
607	20240624	094700	23070132	1356	1356	1356	1356	0
608	20240624	094600	23070132	1356	1356	1356	1356	0
609	20240624	094500	23070132	1356	1356	1356	1356	1
610	20240624	094400	23068776	1357	1357	1357	1357	0
611	20240624	094300	23068776	1357	1357	1357	1357	0
612	20240624	094200	23068776	1357	1357	1357	1357	0
613	20240624	094100	23068776	1357	1357	1357	1357	0
614	20240624	094000	23068776	1357	1357	1357	1357	0
615	20240624	093900	23068776	1357	1357	1357	1357	1
616	20240624	093800	23067419	1351	1351	1351	1351	0
617	20240624	093700	23067419	1351	1351	1351	1351	1221
618	20240624	093600	21417848	1351	1351	1351	1351	0
619	20240624	093500	21417848	1351	1351	1351	1351	0
620	20240624	093400	21417848	1351	1351	1351	1351	0
621	20240624	093300	21417848	1351	1351	1351	1351	0
622	20240624	093200	21417848	1351	1351	1351	1351	344
623	20240624	093100	20953104	1351	1351	1351	1351	0
624	20240624	093000	20953104	1351	1351	1351	1351	0
625	20240624	092900	20953104	1351	1351	1351	1351	4037
626	20240624	092800	15499117	1354	1357	1357	1354	10
627	20240624	092700	15485559	1359	1359	1359	1359	0
628	20240624	092600	15485559	1359	1359	1359	1359	0
629	20240624	092500	15485559	1359	1359	1359	1359	0
630	20240624	092400	15485559	1359	1359	1359	1359	0
631	20240624	092300	15485559	1359	1359	1359	1359	1
632	20240624	092200	15484200	1357	1357	1357	1357	0
633	20240624	092100	15484200	1357	1357	1357	1357	0
634	20240624	092000	15484200	1357	1354	1357	1354	523
635	20240624	091900	14774492	1354	1354	1354	1354	0
636	20240624	091800	14774492	1354	1354	1354	1354	0
637	20240624	091700	14774492	1354	1354	1354	1354	0
638	20240624	091600	14774492	1354	1354	1354	1354	0
639	20240624	091500	14774492	1354	1354	1354	1354	516
640	20240624	091400	14075828	1354	1354	1354	1354	0
641	20240624	091300	14075828	1354	1354	1354	1354	0
642	20240624	091200	14075828	1354	1354	1354	1354	0
643	20240624	091100	14075828	1354	1351	1354	1351	1052
644	20240624	091000	12652822	1350	1350	1353	1350	2979
645	20240624	090900	8627464	1351	1350	1351	1346	2252
646	20240624	090800	5588872	1350	1350	1350	1350	27
647	20240624	090700	5552422	1350	1346	1350	1346	2
648	20240624	090600	5549726	1350	1350	1350	1350	2
649	20240624	090500	5547026	1354	1354	1354	1354	17
650	20240624	090400	5524008	1354	1353	1355	1350	292
651	20240624	090300	5129643	1364	1366	1366	1364	3
652	20240624	090200	5125547	1368	1368	1368	1368	1
653	20240624	090100	5124179	1367	1375	1375	1367	3250
654	20240624	090000	662571	1372	1379	1379	1372	481