KissMeData/076610/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	195200	27311483	1356	1356	1356	1356	300
3	20240625	195100	27311483	1356	1356	1356	1356	0
4	20240625	195000	27311483	1356	1356	1356	1356	0
5	20240625	194900	27311483	1356	1356	1356	1356	0
6	20240625	194800	27311483	1356	1356	1356	1356	0
7	20240625	194700	27311483	1356	1356	1356	1356	0
8	20240625	194600	27311483	1356	1356	1356	1356	0
9	20240625	194500	27311483	1356	1356	1356	1356	0
10	20240625	194400	27311483	1356	1356	1356	1356	0
11	20240625	194300	27311483	1356	1356	1356	1356	0
12	20240625	194200	27311483	1356	1356	1356	1356	0
13	20240625	194100	27311483	1356	1356	1356	1356	0
14	20240625	194000	27311483	1356	1356	1356	1356	0
15	20240625	193900	27311483	1356	1356	1356	1356	0
16	20240625	193800	27311483	1356	1356	1356	1356	0
17	20240625	193700	27311483	1356	1356	1356	1356	0
18	20240625	193600	27311483	1356	1356	1356	1356	0
19	20240625	193500	27311483	1356	1356	1356	1356	0
20	20240625	193400	27311483	1356	1356	1356	1356	0
21	20240625	193300	27311483	1356	1356	1356	1356	0
22	20240625	193200	27311483	1356	1356	1356	1356	0
23	20240625	193100	27311483	1356	1356	1356	1356	0
24	20240625	193000	27311483	1356	1356	1356	1356	0
25	20240625	192900	27311483	1356	1356	1356	1356	0
26	20240625	192800	27311483	1356	1356	1356	1356	0
27	20240625	192700	27311483	1356	1356	1356	1356	0
28	20240625	192600	27311483	1356	1356	1356	1356	0
29	20240625	192500	27311483	1356	1356	1356	1356	0
30	20240625	192400	27311483	1356	1356	1356	1356	0
31	20240625	192300	27311483	1356	1356	1356	1356	0
32	20240625	192200	27311483	1356	1356	1356	1356	300
33	20240625	192100	27311483	1356	1356	1356	1356	0
34	20240625	192000	27311483	1356	1356	1356	1356	0
35	20240625	191900	27311483	1356	1356	1356	1356	0
36	20240625	191800	27311483	1356	1356	1356	1356	0
37	20240625	191700	27311483	1356	1356	1356	1356	0
38	20240625	191600	27311483	1356	1356	1356	1356	0
39	20240625	191500	27311483	1356	1356	1356	1356	0
40	20240625	191400	27311483	1356	1356	1356	1356	0
41	20240625	191300	27311483	1356	1356	1356	1356	0
42	20240625	191200	27311483	1356	1356	1356	1356	0
43	20240625	191100	27311483	1356	1356	1356	1356	0
44	20240625	191000	27311483	1356	1356	1356	1356	0
45	20240625	190900	27311483	1356	1356	1356	1356	0
46	20240625	190800	27311483	1356	1356	1356	1356	0
47	20240625	190700	27311483	1356	1356	1356	1356	0
48	20240625	190600	27311483	1356	1356	1356	1356	0
49	20240625	190500	27311483	1356	1356	1356	1356	0
50	20240625	190400	27311483	1356	1356	1356	1356	0
51	20240625	190300	27311483	1356	1356	1356	1356	0
52	20240625	190200	27311483	1356	1356	1356	1356	0
53	20240625	190100	27311483	1356	1356	1356	1356	0
54	20240625	190000	27311483	1356	1356	1356	1356	0
55	20240625	185900	27311483	1356	1356	1356	1356	0
56	20240625	185800	27311483	1356	1356	1356	1356	0
57	20240625	185700	27311483	1356	1356	1356	1356	0
58	20240625	185600	27311483	1356	1356	1356	1356	0
59	20240625	185500	27311483	1356	1356	1356	1356	0
60	20240625	185400	27311483	1356	1356	1356	1356	0
61	20240625	185300	27311483	1356	1356	1356	1356	0
62	20240625	185200	27311483	1356	1356	1356	1356	300
63	20240625	185100	27311483	1356	1356	1356	1356	0
64	20240625	185000	27311483	1356	1356	1356	1356	0
65	20240625	184900	27311483	1356	1356	1356	1356	0
66	20240625	184800	27311483	1356	1356	1356	1356	0
67	20240625	184700	27311483	1356	1356	1356	1356	0
68	20240625	184600	27311483	1356	1356	1356	1356	0
69	20240625	184500	27311483	1356	1356	1356	1356	0
70	20240625	184400	27311483	1356	1356	1356	1356	0
71	20240625	184300	27311483	1356	1356	1356	1356	0
72	20240625	184200	27311483	1356	1356	1356	1356	0
73	20240625	184100	27311483	1356	1356	1356	1356	0
74	20240625	184000	27311483	1356	1356	1356	1356	0
75	20240625	183900	27311483	1356	1356	1356	1356	0
76	20240625	183800	27311483	1356	1356	1356	1356	0
77	20240625	183700	27311483	1356	1356	1356	1356	0
78	20240625	183600	27311483	1356	1356	1356	1356	0
79	20240625	183500	27311483	1356	1356	1356	1356	0
80	20240625	183400	27311483	1356	1356	1356	1356	0
81	20240625	183300	27311483	1356	1356	1356	1356	0
82	20240625	183200	27311483	1356	1356	1356	1356	0
83	20240625	183100	27311483	1356	1356	1356	1356	0
84	20240625	183000	27311483	1356	1356	1356	1356	0
85	20240625	182900	27311483	1356	1356	1356	1356	0
86	20240625	182800	27311483	1356	1356	1356	1356	0
87	20240625	182700	27311483	1356	1356	1356	1356	0
88	20240625	182600	27311483	1356	1356	1356	1356	0
89	20240625	182500	27311483	1356	1356	1356	1356	0
90	20240625	182400	27311483	1356	1356	1356	1356	0
91	20240625	182300	27311483	1356	1356	1356	1356	0
92	20240625	182200	27311483	1356	1356	1356	1356	300
93	20240625	182100	27311483	1356	1356	1356	1356	0
94	20240625	182000	27311483	1356	1356	1356	1356	0
95	20240625	181900	27311483	1356	1356	1356	1356	0
96	20240625	181800	27311483	1356	1356	1356	1356	0
97	20240625	181700	27311483	1356	1356	1356	1356	0
98	20240625	181600	27311483	1356	1356	1356	1356	0
99	20240625	181500	27311483	1356	1356	1356	1356	0
100	20240625	181400	27311483	1356	1356	1356	1356	0
101	20240625	181300	27311483	1356	1356	1356	1356	0
102	20240625	181200	27311483	1356	1356	1356	1356	0
103	20240625	181100	27311483	1356	1356	1356	1356	0
104	20240625	181000	27311483	1356	1356	1356	1356	0
105	20240625	180900	27311483	1356	1356	1356	1356	0
106	20240625	180800	27311483	1356	1356	1356	1356	0
107	20240625	180700	27311483	1356	1356	1356	1356	0
108	20240625	180600	27311483	1356	1356	1356	1356	0
109	20240625	180500	27311483	1356	1356	1356	1356	0
110	20240625	180400	27311483	1356	1356	1356	1356	0
111	20240625	180300	27311483	1356	1356	1356	1356	0
112	20240625	180200	27311483	1356	1356	1356	1356	0
113	20240625	180100	27311483	1356	1356	1356	1356	0
114	20240625	180000	27311483	1356	1356	1356	1356	0
115	20240625	175900	27311483	1356	1356	1356	1356	0
116	20240625	175800	27311483	1356	1356	1356	1356	0
117	20240625	175700	27311483	1356	1356	1356	1356	0
118	20240625	175600	27311483	1356	1356	1356	1356	0
119	20240625	175500	27311483	1356	1356	1356	1356	0
120	20240625	175400	27311483	1356	1356	1356	1356	0
121	20240625	175300	27311483	1356	1356	1356	1356	0
122	20240625	175200	27311483	1356	1356	1356	1356	300
123	20240625	175100	27311483	1356	1356	1356	1356	0
124	20240625	175000	27311483	1356	1356	1356	1356	0
125	20240625	174900	27311483	1356	1356	1356	1356	0
126	20240625	174800	27311483	1356	1356	1356	1356	0
127	20240625	174700	27311483	1356	1356	1356	1356	0
128	20240625	174600	27311483	1356	1356	1356	1356	0
129	20240625	174500	27311483	1356	1356	1356	1356	0
130	20240625	174400	27311483	1356	1356	1356	1356	0
131	20240625	174300	27311483	1356	1356	1356	1356	0
132	20240625	174200	27311483	1356	1356	1356	1356	0
133	20240625	174100	27311483	1356	1356	1356	1356	0
134	20240625	174000	27311483	1356	1356	1356	1356	0
135	20240625	173900	27311483	1356	1356	1356	1356	0
136	20240625	173800	27311483	1356	1356	1356	1356	0
137	20240625	173700	27311483	1356	1356	1356	1356	0
138	20240625	173600	27311483	1356	1356	1356	1356	0
139	20240625	173500	27311483	1356	1356	1356	1356	0
140	20240625	173400	27311483	1356	1356	1356	1356	0
141	20240625	173300	27311483	1356	1356	1356	1356	0
142	20240625	173200	27311483	1356	1356	1356	1356	0
143	20240625	173100	27311483	1356	1356	1356	1356	0
144	20240625	173000	27311483	1356	1356	1356	1356	0
145	20240625	172900	27311483	1356	1356	1356	1356	0
146	20240625	172800	27311483	1356	1356	1356	1356	0
147	20240625	172700	27311483	1356	1356	1356	1356	0
148	20240625	172600	27311483	1356	1356	1356	1356	0
149	20240625	172500	27311483	1356	1356	1356	1356	0
150	20240625	172400	27311483	1356	1356	1356	1356	0
151	20240625	172300	27311483	1356	1356	1356	1356	0
152	20240625	172200	27311483	1356	1356	1356	1356	300
153	20240625	172100	27311483	1356	1356	1356	1356	0
154	20240625	172000	27311483	1356	1356	1356	1356	0
155	20240625	171900	27311483	1356	1356	1356	1356	0
156	20240625	171800	27311483	1356	1356	1356	1356	0
157	20240625	171700	27311483	1356	1356	1356	1356	0
158	20240625	171600	27311483	1356	1356	1356	1356	0
159	20240625	171500	27311483	1356	1356	1356	1356	0
160	20240625	171400	27311483	1356	1356	1356	1356	0
161	20240625	171300	27311483	1356	1356	1356	1356	0
162	20240625	171200	27311483	1356	1356	1356	1356	0
163	20240625	171100	27311483	1356	1356	1356	1356	0
164	20240625	171000	27311483	1356	1356	1356	1356	0
165	20240625	170900	27311483	1356	1356	1356	1356	0
166	20240625	170800	27311483	1356	1356	1356	1356	0
167	20240625	170700	27311483	1356	1356	1356	1356	0
168	20240625	170600	27311483	1356	1356	1356	1356	0
169	20240625	170500	27311483	1356	1356	1356	1356	0
170	20240625	170400	27311483	1356	1356	1356	1356	0
171	20240625	170300	27311483	1356	1356	1356	1356	0
172	20240625	170200	27311483	1356	1356	1356	1356	0
173	20240625	170100	27311483	1356	1356	1356	1356	0
174	20240625	170000	27311483	1356	1356	1356	1356	0
175	20240625	165900	27311483	1356	1356	1356	1356	0
176	20240625	165800	27311483	1356	1356	1356	1356	0
177	20240625	165700	27311483	1356	1356	1356	1356	0
178	20240625	165600	27311483	1356	1356	1356	1356	0
179	20240625	165500	27311483	1356	1356	1356	1356	0
180	20240625	165400	27311483	1356	1356	1356	1356	0
181	20240625	165300	27311483	1356	1356	1356	1356	0
182	20240625	165200	27311483	1356	1356	1356	1356	300
183	20240625	165100	27311483	1356	1356	1356	1356	0
184	20240625	165000	27311483	1356	1356	1356	1356	0
185	20240625	164900	27311483	1356	1356	1356	1356	0
186	20240625	164800	27311483	1356	1356	1356	1356	0
187	20240625	164700	27311483	1356	1356	1356	1356	0
188	20240625	164600	27311483	1356	1356	1356	1356	0
189	20240625	164500	27311483	1356	1356	1356	1356	0
190	20240625	164400	27311483	1356	1356	1356	1356	0
191	20240625	164300	27311483	1356	1356	1356	1356	0
192	20240625	164200	27311483	1356	1356	1356	1356	0
193	20240625	164100	27311483	1356	1356	1356	1356	0
194	20240625	164000	27311483	1356	1356	1356	1356	0
195	20240625	163900	27311483	1356	1356	1356	1356	0
196	20240625	163800	27311483	1356	1356	1356	1356	0
197	20240625	163700	27311483	1356	1356	1356	1356	0
198	20240625	163600	27311483	1356	1356	1356	1356	0
199	20240625	163500	27311483	1356	1356	1356	1356	0
200	20240625	163400	27311483	1356	1356	1356	1356	0
201	20240625	163300	27311483	1356	1356	1356	1356	0
202	20240625	163200	27311483	1356	1356	1356	1356	0
203	20240625	163100	27311483	1356	1356	1356	1356	0
204	20240625	163000	27311483	1356	1356	1356	1356	0
205	20240625	162900	27311483	1356	1356	1356	1356	0
206	20240625	162800	27311483	1356	1356	1356	1356	0
207	20240625	162700	27311483	1356	1356	1356	1356	0
208	20240625	162600	27311483	1356	1356	1356	1356	0
209	20240625	162500	27311483	1356	1356	1356	1356	0
210	20240625	162400	27311483	1356	1356	1356	1356	0
211	20240625	162300	27311483	1356	1356	1356	1356	0
212	20240625	162200	27311483	1356	1356	1356	1356	300
213	20240625	162100	27311483	1356	1356	1356	1356	0
214	20240625	162000	27311483	1356	1356	1356	1356	0
215	20240625	161900	27311483	1356	1356	1356	1356	0
216	20240625	161800	27311483	1356	1356	1356	1356	0
217	20240625	161700	27311483	1356	1356	1356	1356	0
218	20240625	161600	27311483	1356	1356	1356	1356	0
219	20240625	161500	27311483	1356	1356	1356	1356	0
220	20240625	161400	27311483	1356	1356	1356	1356	0
221	20240625	161300	27311483	1356	1356	1356	1356	0
222	20240625	161200	27311483	1356	1356	1356	1356	0
223	20240625	161100	27311483	1356	1356	1356	1356	0
224	20240625	161000	27311483	1356	1356	1356	1356	0
225	20240625	160900	27311483	1356	1356	1356	1356	0
226	20240625	160800	27311483	1356	1356	1356	1356	0
227	20240625	160700	27311483	1356	1356	1356	1356	0
228	20240625	160600	27311483	1356	1356	1356	1356	0
229	20240625	160500	27311483	1356	1356	1356	1356	0
230	20240625	160400	27311483	1356	1356	1356	1356	0
231	20240625	160300	27311483	1356	1356	1356	1356	0
232	20240625	160200	27311483	1356	1356	1356	1356	0
233	20240625	160100	27311483	1356	1356	1356	1356	0
234	20240625	160000	27311483	1356	1356	1356	1356	0
235	20240625	155900	27311483	1356	1356	1356	1356	0
236	20240625	155800	27311483	1356	1356	1356	1356	0
237	20240625	155700	27311483	1356	1356	1356	1356	0
238	20240625	155600	27311483	1356	1356	1356	1356	0
239	20240625	155500	27311483	1356	1356	1356	1356	0
240	20240625	155400	27311483	1356	1356	1356	1356	0
241	20240625	155300	27311483	1356	1356	1356	1356	0
242	20240625	155200	27311483	1356	1356	1356	1356	300
243	20240625	155100	27311483	1356	1356	1356	1356	0
244	20240625	155000	27311483	1356	1356	1356	1356	0
245	20240625	154900	27311483	1356	1356	1356	1356	0
246	20240625	154800	27311483	1356	1356	1356	1356	0
247	20240625	154700	27311483	1356	1356	1356	1356	0
248	20240625	154600	27311483	1356	1356	1356	1356	0
249	20240625	154500	27311483	1356	1356	1356	1356	0
250	20240625	154400	27311483	1356	1356	1356	1356	0
251	20240625	154300	27311483	1356	1356	1356	1356	0
252	20240625	154200	27311483	1356	1356	1356	1356	0
253	20240625	154100	27311483	1356	1356	1356	1356	0
254	20240625	154000	27311483	1356	1356	1356	1356	0
255	20240625	153900	27311483	1356	1356	1356	1356	0
256	20240625	153800	27311483	1356	1356	1356	1356	0
257	20240625	153700	27311483	1356	1356	1356	1356	0
258	20240625	153600	27311483	1356	1356	1356	1356	0
259	20240625	153500	27311483	1356	1356	1356	1356	0
260	20240625	153400	27311483	1356	1356	1356	1356	0
261	20240625	153300	27311483	1356	1356	1356	1356	0
262	20240625	153200	27311483	1356	1356	1356	1356	0
263	20240625	153100	27311483	1356	1356	1356	1356	0
264	20240625	153000	27311483	1356	1356	1356	1356	300
265	20240625	152900	26904683	1353	1353	1353	1353	0
266	20240625	152800	26904683	1353	1353	1353	1353	0
267	20240625	152700	26904683	1353	1353	1353	1353	0
268	20240625	152600	26904683	1353	1353	1353	1353	0
269	20240625	152500	26904683	1353	1353	1353	1353	0
270	20240625	152400	26904683	1353	1353	1353	1353	0
271	20240625	152300	26904683	1353	1353	1353	1353	0
272	20240625	152200	26904683	1353	1353	1353	1353	0
273	20240625	152100	26904683	1353	1353	1353	1353	0
274	20240625	152000	26904683	1353	1353	1353	1353	0
275	20240625	151900	26904683	1353	1353	1353	1353	0
276	20240625	151800	26904683	1353	1353	1353	1353	0
277	20240625	151700	26904683	1353	1353	1353	1353	0
278	20240625	151600	26904683	1353	1353	1353	1353	46
279	20240625	151500	26842445	1353	1353	1353	1353	188
280	20240625	151400	26588081	1352	1352	1352	1352	0
281	20240625	151300	26588081	1352	1352	1352	1352	67
282	20240625	151200	26497497	1353	1356	1356	1353	297
283	20240625	151100	26095515	1357	1357	1357	1357	1
284	20240625	151000	26094158	1356	1356	1356	1356	0
285	20240625	150900	26094158	1356	1356	1356	1356	0
286	20240625	150800	26094158	1356	1356	1356	1356	0
287	20240625	150700	26094158	1356	1356	1356	1356	0
288	20240625	150600	26094158	1356	1356	1356	1356	0
289	20240625	150500	26094158	1356	1356	1356	1356	0
290	20240625	150400	26094158	1356	1356	1356	1356	189
291	20240625	150300	25837874	1358	1358	1358	1358	109
292	20240625	150200	25689852	1356	1356	1356	1356	0
293	20240625	150100	25689852	1356	1358	1358	1356	271
294	20240625	150000	25322366	1358	1358	1358	1358	0
295	20240625	145900	25322366	1358	1358	1358	1358	21
296	20240625	145800	25293848	1354	1354	1354	1354	0
297	20240625	145700	25293848	1354	1354	1354	1354	9
298	20240625	145600	25281662	1355	1355	1355	1355	0
299	20240625	145500	25281662	1355	1355	1355	1355	0
300	20240625	145400	25281662	1355	1355	1355	1355	0
301	20240625	145300	25281662	1355	1355	1355	1355	0
302	20240625	145200	25281662	1355	1355	1355	1355	0
303	20240625	145100	25281662	1355	1355	1355	1355	0
304	20240625	145000	25281662	1355	1355	1355	1355	0
305	20240625	144900	25281662	1355	1355	1355	1355	0
306	20240625	144800	25281662	1355	1356	1356	1355	10
307	20240625	144700	25268109	1356	1356	1356	1356	0
308	20240625	144600	25268109	1356	1356	1356	1356	0
309	20240625	144500	25268109	1356	1356	1356	1356	0
310	20240625	144400	25268109	1356	1356	1356	1356	0
311	20240625	144300	25268109	1356	1356	1356	1356	0
312	20240625	144200	25268109	1356	1356	1356	1356	0
313	20240625	144100	25268109	1356	1356	1356	1356	0
314	20240625	144000	25268109	1356	1356	1356	1356	0
315	20240625	143900	25268109	1356	1356	1356	1356	0
316	20240625	143800	25268109	1356	1356	1356	1356	0
317	20240625	143700	25268109	1356	1356	1356	1356	10
318	20240625	143600	25254549	1358	1358	1358	1358	0
319	20240625	143500	25254549	1358	1358	1358	1358	0
320	20240625	143400	25254549	1358	1358	1358	1358	0
321	20240625	143300	25254549	1358	1358	1358	1358	0
322	20240625	143200	25254549	1358	1358	1358	1358	0
323	20240625	143100	25254549	1358	1358	1358	1358	0
324	20240625	143000	25254549	1358	1358	1358	1358	0
325	20240625	142900	25254549	1358	1358	1358	1358	0
326	20240625	142800	25254549	1358	1358	1358	1358	0
327	20240625	142700	25254549	1358	1358	1358	1358	0
328	20240625	142600	25254549	1358	1358	1358	1358	0
329	20240625	142500	25254549	1358	1358	1358	1358	0
330	20240625	142400	25254549	1358	1358	1358	1358	0
331	20240625	142300	25254549	1358	1358	1358	1358	77
332	20240625	142200	25149983	1358	1358	1358	1358	0
333	20240625	142100	25149983	1358	1358	1358	1358	0
334	20240625	142000	25149983	1358	1358	1358	1358	0
335	20240625	141900	25149983	1358	1358	1358	1358	0
336	20240625	141800	25149983	1358	1358	1358	1358	0
337	20240625	141700	25149983	1358	1358	1358	1358	0
338	20240625	141600	25149983	1358	1358	1358	1358	0
339	20240625	141500	25149983	1358	1358	1358	1358	0
340	20240625	141400	25149983	1358	1358	1358	1358	0
341	20240625	141300	25149983	1358	1358	1358	1358	0
342	20240625	141200	25149983	1358	1358	1358	1358	0
343	20240625	141100	25149983	1358	1358	1358	1358	0
344	20240625	141000	25149983	1358	1358	1358	1358	0
345	20240625	140900	25149983	1358	1358	1358	1358	0
346	20240625	140800	25149983	1358	1356	1359	1356	78
347	20240625	140700	25044013	1358	1358	1358	1358	0
348	20240625	140600	25044013	1358	1358	1358	1358	0
349	20240625	140500	25044013	1358	1358	1358	1358	0
350	20240625	140400	25044013	1358	1358	1358	1358	3
351	20240625	140300	25039939	1358	1358	1358	1358	0
352	20240625	140200	25039939	1358	1358	1358	1358	0
353	20240625	140100	25039939	1358	1358	1358	1358	0
354	20240625	140000	25039939	1358	1358	1358	1358	0
355	20240625	135900	25039939	1358	1358	1358	1358	0
356	20240625	135800	25039939	1358	1358	1358	1358	0
357	20240625	135700	25039939	1358	1358	1358	1358	0
358	20240625	135600	25039939	1358	1358	1358	1358	0
359	20240625	135500	25039939	1358	1358	1358	1358	0
360	20240625	135400	25039939	1358	1358	1358	1358	0
361	20240625	135300	25039939	1358	1358	1358	1358	1
362	20240625	135200	25038581	1358	1358	1358	1358	0
363	20240625	135100	25038581	1358	1358	1358	1358	0
364	20240625	135000	25038581	1358	1358	1358	1358	18
365	20240625	134900	25014137	1353	1353	1353	1353	0
366	20240625	134800	25014137	1353	1353	1353	1353	0
367	20240625	134700	25014137	1353	1353	1353	1353	53
368	20240625	134600	24942428	1359	1359	1359	1359	0
369	20240625	134500	24942428	1359	1359	1359	1359	0
370	20240625	134400	24942428	1359	1359	1359	1359	0
371	20240625	134300	24942428	1359	1359	1359	1359	0
372	20240625	134200	24942428	1359	1359	1359	1359	0
373	20240625	134100	24942428	1359	1359	1359	1359	0
374	20240625	134000	24942428	1359	1359	1359	1359	0
375	20240625	133900	24942428	1359	1359	1359	1359	0
376	20240625	133800	24942428	1359	1359	1359	1359	0
377	20240625	133700	24942428	1359	1358	1359	1358	18
378	20240625	133600	24917976	1359	1359	1359	1359	0
379	20240625	133500	24917976	1359	1359	1359	1359	0
380	20240625	133400	24917976	1359	1359	1359	1359	0
381	20240625	133300	24917976	1359	1359	1359	1359	0
382	20240625	133200	24917976	1359	1359	1359	1359	0
383	20240625	133100	24917976	1359	1359	1359	1359	0
384	20240625	133000	24917976	1359	1359	1359	1359	0
385	20240625	132900	24917976	1359	1359	1359	1359	0
386	20240625	132800	24917976	1359	1359	1359	1359	0
387	20240625	132700	24917976	1359	1359	1359	1359	0
388	20240625	132600	24917976	1359	1359	1359	1359	0
389	20240625	132500	24917976	1359	1359	1359	1359	0
390	20240625	132400	24917976	1359	1358	1359	1358	18
391	20240625	132300	24893516	1352	1352	1352	1352	0
392	20240625	132200	24893516	1352	1352	1352	1352	2
393	20240625	132100	24890812	1359	1359	1359	1359	0
394	20240625	132000	24890812	1359	1355	1359	1355	2938
395	20240625	131900	20909598	1355	1355	1355	1355	0
396	20240625	131800	20909598	1355	1355	1355	1355	0
397	20240625	131700	20909598	1355	1355	1355	1355	0
398	20240625	131600	20909598	1355	1355	1355	1355	0
399	20240625	131500	20909598	1355	1355	1355	1355	0
400	20240625	131400	20909598	1355	1355	1355	1355	0
401	20240625	131300	20909598	1355	1355	1355	1355	0
402	20240625	131200	20909598	1355	1355	1355	1355	0
403	20240625	131100	20909598	1355	1354	1355	1354	18
404	20240625	131000	20885217	1354	1354	1354	1354	0
405	20240625	130900	20885217	1354	1354	1354	1354	0
406	20240625	130800	20885217	1354	1354	1354	1354	0
407	20240625	130700	20885217	1354	1354	1354	1354	0
408	20240625	130600	20885217	1354	1354	1354	1354	0
409	20240625	130500	20885217	1354	1354	1354	1354	0
410	20240625	130400	20885217	1354	1354	1354	1354	0
411	20240625	130300	20885217	1354	1354	1354	1354	2
412	20240625	130200	20882509	1354	1354	1354	1354	0
413	20240625	130100	20882509	1354	1354	1354	1354	0
414	20240625	130000	20882509	1354	1354	1354	1354	0
415	20240625	125900	20882509	1354	1354	1354	1354	0
416	20240625	125800	20882509	1354	1354	1354	1354	18
417	20240625	125700	20858137	1354	1354	1354	1354	0
418	20240625	125600	20858137	1354	1354	1354	1354	0
419	20240625	125500	20858137	1354	1354	1354	1354	0
420	20240625	125400	20858137	1354	1354	1354	1354	0
421	20240625	125300	20858137	1354	1354	1354	1354	0
422	20240625	125200	20858137	1354	1354	1354	1354	0
423	20240625	125100	20858137	1354	1354	1354	1354	0
424	20240625	125000	20858137	1354	1354	1354	1354	0
425	20240625	124900	20858137	1354	1354	1354	1354	0
426	20240625	124800	20858137	1354	1354	1354	1354	0
427	20240625	124700	20858137	1354	1354	1354	1354	0
428	20240625	124600	20858137	1354	1354	1354	1354	0
429	20240625	124500	20858137	1354	1354	1354	1354	47
430	20240625	124400	20794499	1350	1350	1350	1350	0
431	20240625	124300	20794499	1350	1350	1350	1350	22
432	20240625	124200	20764799	1355	1355	1355	1355	0
433	20240625	124100	20764799	1355	1355	1355	1355	0
434	20240625	124000	20764799	1355	1355	1355	1355	0
435	20240625	123900	20764799	1355	1355	1355	1355	0
436	20240625	123800	20764799	1355	1355	1355	1355	1
437	20240625	123700	20763444	1349	1355	1355	1349	724
438	20240625	123600	19786678	1355	1355	1355	1355	0
439	20240625	123500	19786678	1355	1355	1355	1355	0
440	20240625	123400	19786678	1355	1355	1355	1355	0
441	20240625	123300	19786678	1355	1355	1355	1355	0
442	20240625	123200	19786678	1355	1355	1355	1355	18
443	20240625	123100	19762288	1355	1355	1355	1355	0
444	20240625	123000	19762288	1355	1355	1355	1355	0
445	20240625	122900	19762288	1355	1355	1355	1355	0
446	20240625	122800	19762288	1355	1355	1355	1355	0
447	20240625	122700	19762288	1355	1355	1355	1355	0
448	20240625	122600	19762288	1355	1355	1355	1355	0
449	20240625	122500	19762288	1355	1355	1355	1355	0
450	20240625	122400	19762288	1355	1355	1355	1355	0
451	20240625	122300	19762288	1355	1355	1355	1355	0
452	20240625	122200	19762288	1355	1355	1355	1355	0
453	20240625	122100	19762288	1355	1355	1355	1355	0
454	20240625	122000	19762288	1355	1355	1355	1355	0
455	20240625	121900	19762288	1355	1355	1355	1355	19
456	20240625	121800	19736543	1355	1355	1355	1355	0
457	20240625	121700	19736543	1355	1355	1355	1355	0
458	20240625	121600	19736543	1355	1355	1355	1355	0
459	20240625	121500	19736543	1355	1355	1355	1355	100
460	20240625	121400	19601043	1355	1355	1355	1355	0
461	20240625	121300	19601043	1355	1355	1355	1355	0
462	20240625	121200	19601043	1355	1355	1355	1355	0
463	20240625	121100	19601043	1355	1355	1355	1355	0
464	20240625	121000	19601043	1355	1355	1355	1355	0
465	20240625	120900	19601043	1355	1355	1355	1355	0
466	20240625	120800	19601043	1355	1355	1355	1355	183
467	20240625	120700	19353078	1355	1355	1355	1355	0
468	20240625	120600	19353078	1355	1355	1355	1355	19
469	20240625	120500	19327333	1355	1355	1355	1355	0
470	20240625	120400	19327333	1355	1355	1355	1355	0
471	20240625	120300	19327333	1355	1355	1355	1355	0
472	20240625	120200	19327333	1355	1354	1355	1354	183
473	20240625	120100	19079400	1354	1354	1354	1354	8
474	20240625	120000	19068568	1357	1357	1357	1357	0
475	20240625	115900	19068568	1357	1357	1357	1357	0
476	20240625	115800	19068568	1357	1357	1357	1357	0
477	20240625	115700	19068568	1357	1357	1357	1357	0
478	20240625	115600	19068568	1357	1350	1357	1349	53
479	20240625	115500	18996838	1350	1350	1350	1350	0
480	20240625	115400	18996838	1350	1351	1351	1350	37
481	20240625	115300	18946886	1359	1359	1359	1359	19
482	20240625	115200	18921065	1359	1359	1359	1359	0
483	20240625	115100	18921065	1359	1359	1359	1359	0
484	20240625	115000	18921065	1359	1359	1359	1359	0
485	20240625	114900	18921065	1359	1359	1359	1359	0
486	20240625	114800	18921065	1359	1359	1359	1359	0
487	20240625	114700	18921065	1359	1359	1359	1359	0
488	20240625	114600	18921065	1359	1359	1359	1359	0
489	20240625	114500	18921065	1359	1359	1359	1359	0
490	20240625	114400	18921065	1359	1359	1359	1359	0
491	20240625	114300	18921065	1359	1359	1359	1359	0
492	20240625	114200	18921065	1359	1359	1359	1359	0
493	20240625	114100	18921065	1359	1359	1359	1359	7
494	20240625	114000	18911552	1360	1360	1360	1360	19
495	20240625	113900	18885712	1365	1365	1365	1365	0
496	20240625	113800	18885712	1365	1365	1365	1365	0
497	20240625	113700	18885712	1365	1365	1365	1365	0
498	20240625	113600	18885712	1365	1365	1365	1365	0
499	20240625	113500	18885712	1365	1365	1365	1365	0
500	20240625	113400	18885712	1365	1365	1365	1365	0
501	20240625	113300	18885712	1365	1365	1365	1365	0
502	20240625	113200	18885712	1365	1365	1365	1365	0
503	20240625	113100	18885712	1365	1365	1365	1365	0
504	20240625	113000	18885712	1365	1365	1365	1365	0
505	20240625	112900	18885712	1365	1365	1365	1365	0
506	20240625	112800	18885712	1365	1366	1366	1365	661
507	20240625	112700	17983306	1374	1374	1374	1374	19
508	20240625	112600	17957200	1376	1376	1376	1376	0
509	20240625	112500	17957200	1376	1376	1376	1376	0
510	20240625	112400	17957200	1376	1376	1376	1376	0
511	20240625	112300	17957200	1376	1376	1376	1376	0
512	20240625	112200	17957200	1376	1376	1376	1376	0
513	20240625	112100	17957200	1376	1376	1376	1376	0
514	20240625	112000	17957200	1376	1376	1376	1376	0
515	20240625	111900	17957200	1376	1376	1376	1376	0
516	20240625	111800	17957200	1376	1376	1376	1376	0
517	20240625	111700	17957200	1376	1376	1376	1376	0
518	20240625	111600	17957200	1376	1376	1376	1376	0
519	20240625	111500	17957200	1376	1376	1376	1376	0
520	20240625	111400	17957200	1376	1376	1376	1376	19
521	20240625	111300	17931056	1376	1376	1376	1376	0
522	20240625	111200	17931056	1376	1376	1376	1376	0
523	20240625	111100	17931056	1376	1376	1376	1376	1
524	20240625	111000	17929680	1365	1365	1366	1365	123
525	20240625	110900	17761749	1365	1362	1365	1362	1401
526	20240625	110800	15853031	1362	1362	1362	1362	0
527	20240625	110700	15853031	1362	1362	1362	1362	1
528	20240625	110600	15851669	1351	1351	1351	1351	0
529	20240625	110500	15851669	1351	1351	1351	1351	200
530	20240625	110400	15581469	1352	1352	1352	1352	1
531	20240625	110300	15580117	1351	1349	1351	1349	2109
532	20240625	110200	12732950	1349	1349	1349	1349	0
533	20240625	110100	12732950	1349	1348	1349	1348	19
534	20240625	110000	12707327	1348	1348	1348	1348	0
535	20240625	105900	12707327	1348	1348	1348	1348	0
536	20240625	105800	12707327	1348	1348	1348	1348	0
537	20240625	105700	12707327	1348	1348	1348	1348	0
538	20240625	105600	12707327	1348	1348	1348	1348	0
539	20240625	105500	12707327	1348	1348	1348	1348	0
540	20240625	105400	12707327	1348	1348	1348	1348	0
541	20240625	105300	12707327	1348	1348	1348	1348	0
542	20240625	105200	12707327	1348	1348	1348	1348	0
543	20240625	105100	12707327	1348	1348	1348	1348	0
544	20240625	105000	12707327	1348	1348	1348	1348	0
545	20240625	104900	12707327	1348	1348	1348	1348	0
546	20240625	104800	12707327	1348	1348	1348	1348	19
547	20240625	104700	12681715	1348	1348	1348	1348	0
548	20240625	104600	12681715	1348	1348	1348	1348	2
549	20240625	104500	12679019	1348	1348	1348	1348	0
550	20240625	104400	12679019	1348	1348	1348	1348	1
551	20240625	104300	12677671	1349	1349	1349	1349	0
552	20240625	104200	12677671	1349	1349	1349	1349	2
553	20240625	104100	12674973	1349	1349	1349	1349	0
554	20240625	104000	12674973	1349	1349	1349	1349	0
555	20240625	103900	12674973	1349	1349	1349	1349	0
556	20240625	103800	12674973	1349	1349	1349	1349	0
557	20240625	103700	12674973	1349	1349	1349	1349	0
558	20240625	103600	12674973	1349	1349	1349	1349	0
559	20240625	103500	12674973	1349	1349	1349	1349	19
560	20240625	103400	12649342	1349	1349	1349	1349	8
561	20240625	103300	12638550	1349	1349	1349	1349	0
562	20240625	103200	12638550	1349	1349	1349	1349	0
563	20240625	103100	12638550	1349	1348	1349	1348	3
564	20240625	103000	12634505	1348	1348	1348	1348	4
565	20240625	102900	12629113	1348	1348	1348	1348	0
566	20240625	102800	12629113	1348	1348	1348	1348	13
567	20240625	102700	12611589	1348	1348	1348	1348	0
568	20240625	102600	12611589	1348	1348	1348	1348	0
569	20240625	102500	12611589	1348	1348	1348	1348	0
570	20240625	102400	12611589	1348	1348	1348	1348	0
571	20240625	102300	12611589	1348	1348	1348	1348	0
572	20240625	102200	12611589	1348	1348	1348	1348	19
573	20240625	102100	12585977	1348	1348	1348	1348	0
574	20240625	102000	12585977	1348	1348	1348	1348	1
575	20240625	101900	12584629	1343	1343	1343	1343	0
576	20240625	101800	12584629	1343	1343	1343	1343	0
577	20240625	101700	12584629	1343	1343	1343	1343	0
578	20240625	101600	12584629	1343	1343	1343	1343	0
579	20240625	101500	12584629	1343	1343	1343	1343	139
580	20240625	101400	12397952	1343	1343	1343	1343	0
581	20240625	101300	12397952	1343	1343	1343	1343	0
582	20240625	101200	12397952	1343	1343	1343	1343	0
583	20240625	101100	12397952	1343	1343	1343	1343	0
584	20240625	101000	12397952	1343	1343	1343	1343	0
585	20240625	100900	12397952	1343	1343	1343	1343	19
586	20240625	100800	12372435	1343	1343	1343	1343	0
587	20240625	100700	12372435	1343	1343	1343	1343	0
588	20240625	100600	12372435	1343	1343	1343	1343	0
589	20240625	100500	12372435	1343	1343	1343	1343	0
590	20240625	100400	12372435	1343	1343	1343	1343	1
591	20240625	100300	12371092	1343	1343	1343	1343	0
592	20240625	100200	12371092	1343	1343	1343	1343	1
593	20240625	100100	12369749	1343	1343	1343	1343	0
594	20240625	100000	12369749	1343	1343	1343	1343	0
595	20240625	095900	12369749	1343	1343	1343	1343	1
596	20240625	095800	12368406	1343	1343	1343	1343	1
597	20240625	095700	12367063	1341	1341	1341	1341	37
598	20240625	095600	12317446	1343	1343	1343	1343	19
599	20240625	095500	12291929	1341	1341	1341	1341	0
600	20240625	095400	12291929	1341	1341	1341	1341	826
601	20240625	095300	11184263	1341	1341	1341	1341	0
602	20240625	095200	11184263	1341	1341	1341	1341	1
603	20240625	095100	11182922	1344	1344	1344	1344	0
604	20240625	095000	11182922	1344	1344	1344	1344	4
605	20240625	094900	11177546	1344	1344	1344	1344	0
606	20240625	094800	11177546	1344	1344	1344	1344	0
607	20240625	094700	11177546	1344	1344	1344	1344	0
608	20240625	094600	11177546	1344	1344	1344	1344	0
609	20240625	094500	11177546	1344	1344	1344	1344	0
610	20240625	094400	11177546	1344	1344	1344	1344	0
611	20240625	094300	11177546	1344	1344	1344	1344	19
612	20240625	094200	11152010	1335	1335	1335	1335	0
613	20240625	094100	11152010	1335	1335	1335	1335	0
614	20240625	094000	11152010	1335	1335	1335	1335	0
615	20240625	093900	11152010	1335	1339	1339	1335	2000
616	20240625	093800	8481187	1339	1339	1339	1339	0
617	20240625	093700	8481187	1339	1339	1339	1339	0
618	20240625	093600	8481187	1339	1339	1339	1339	0
619	20240625	093500	8481187	1339	1339	1339	1339	0
620	20240625	093400	8481187	1339	1339	1339	1339	0
621	20240625	093300	8481187	1339	1339	1339	1339	0
622	20240625	093200	8481187	1339	1339	1339	1339	126
623	20240625	093100	8312473	1339	1339	1339	1339	0
624	20240625	093000	8312473	1339	1341	1341	1339	105
625	20240625	092900	8171791	1349	1349	1349	1349	0
626	20240625	092800	8171791	1349	1349	1349	1349	0
627	20240625	092700	8171791	1349	1349	1349	1349	0
628	20240625	092600	8171791	1349	1349	1349	1349	0
629	20240625	092500	8171791	1349	1349	1349	1349	16
630	20240625	092400	8150207	1349	1349	1349	1349	1000
631	20240625	092300	6801207	1349	1349	1349	1349	1
632	20240625	092200	6799858	1350	1350	1350	1350	0
633	20240625	092100	6799858	1350	1350	1350	1350	0
634	20240625	092000	6799858	1350	1350	1350	1350	0
635	20240625	091900	6799858	1350	1350	1350	1350	0
636	20240625	091800	6799858	1350	1350	1350	1350	40
637	20240625	091700	6745858	1350	1350	1350	1350	20
638	20240625	091600	6718858	1350	1350	1350	1350	525
639	20240625	091500	6010108	1350	1350	1350	1350	1000
640	20240625	091400	4660108	1349	1348	1349	1348	1313
641	20240625	091300	2889240	1347	1335	1347	1335	132
642	20240625	091200	2711472	1348	1348	1348	1348	0
643	20240625	091100	2711472	1348	1341	1348	1341	10
644	20240625	091000	2698041	1332	1332	1332	1332	1
645	20240625	090900	2696709	1340	1340	1340	1340	0
646	20240625	090800	2696709	1340	1340	1340	1340	0
647	20240625	090700	2696709	1340	1340	1340	1340	0
648	20240625	090600	2696709	1340	1340	1340	1340	5
649	20240625	090500	2690009	1340	1340	1340	1340	0
650	20240625	090400	2690009	1340	1340	1340	1340	10
651	20240625	090300	2676609	1338	1338	1338	1338	0
652	20240625	090200	2676609	1338	1337	1338	1337	420
653	20240625	090100	2115054	1329	1329	1329	1329	63
654	20240625	090000	2031327	1340	1339	1340	1337	1517