KissMeData/012200/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	185800	180343723	1770	1770	1770	1770	2498
3	20240625	185700	180343723	1770	1770	1770	1770	0
4	20240625	185600	180343723	1770	1770	1770	1770	0
5	20240625	185500	180343723	1770	1770	1770	1770	0
6	20240625	185400	180343723	1770	1770	1770	1770	0
7	20240625	185300	180343723	1770	1770	1770	1770	0
8	20240625	185200	180343723	1770	1770	1770	1770	0
9	20240625	185100	180343723	1770	1770	1770	1770	0
10	20240625	185000	180343723	1770	1770	1770	1770	0
11	20240625	184900	180343723	1770	1770	1770	1770	0
12	20240625	184800	180343723	1770	1770	1770	1770	0
13	20240625	184700	180343723	1770	1770	1770	1770	0
14	20240625	184600	180343723	1770	1770	1770	1770	0
15	20240625	184500	180343723	1770	1770	1770	1770	0
16	20240625	184400	180343723	1770	1770	1770	1770	0
17	20240625	184300	180343723	1770	1770	1770	1770	0
18	20240625	184200	180343723	1770	1770	1770	1770	0
19	20240625	184100	180343723	1770	1770	1770	1770	0
20	20240625	184000	180343723	1770	1770	1770	1770	0
21	20240625	183900	180343723	1770	1770	1770	1770	0
22	20240625	183800	180343723	1770	1770	1770	1770	0
23	20240625	183700	180343723	1770	1770	1770	1770	0
24	20240625	183600	180343723	1770	1770	1770	1770	0
25	20240625	183500	180343723	1770	1770	1770	1770	0
26	20240625	183400	180343723	1770	1770	1770	1770	0
27	20240625	183300	180343723	1770	1770	1770	1770	0
28	20240625	183200	180343723	1770	1770	1770	1770	0
29	20240625	183100	180343723	1770	1770	1770	1770	0
30	20240625	183000	180343723	1770	1770	1770	1770	0
31	20240625	182900	180343723	1770	1770	1770	1770	0
32	20240625	182800	180343723	1770	1770	1770	1770	2498
33	20240625	182700	180343723	1770	1770	1770	1770	0
34	20240625	182600	180343723	1770	1770	1770	1770	0
35	20240625	182500	180343723	1770	1770	1770	1770	0
36	20240625	182400	180343723	1770	1770	1770	1770	0
37	20240625	182300	180343723	1770	1770	1770	1770	0
38	20240625	182200	180343723	1770	1770	1770	1770	0
39	20240625	182100	180343723	1770	1770	1770	1770	0
40	20240625	182000	180343723	1770	1770	1770	1770	0
41	20240625	181900	180343723	1770	1770	1770	1770	0
42	20240625	181800	180343723	1770	1770	1770	1770	0
43	20240625	181700	180343723	1770	1770	1770	1770	0
44	20240625	181600	180343723	1770	1770	1770	1770	0
45	20240625	181500	180343723	1770	1770	1770	1770	0
46	20240625	181400	180343723	1770	1770	1770	1770	0
47	20240625	181300	180343723	1770	1770	1770	1770	0
48	20240625	181200	180343723	1770	1770	1770	1770	0
49	20240625	181100	180343723	1770	1770	1770	1770	0
50	20240625	181000	180343723	1770	1770	1770	1770	0
51	20240625	180900	180343723	1770	1770	1770	1770	0
52	20240625	180800	180343723	1770	1770	1770	1770	0
53	20240625	180700	180343723	1770	1770	1770	1770	0
54	20240625	180600	180343723	1770	1770	1770	1770	0
55	20240625	180500	180343723	1770	1770	1770	1770	0
56	20240625	180400	180343723	1770	1770	1770	1770	0
57	20240625	180300	180343723	1770	1770	1770	1770	0
58	20240625	180200	180343723	1770	1770	1770	1770	0
59	20240625	180100	180343723	1770	1770	1770	1770	0
60	20240625	180000	180343723	1770	1770	1770	1770	0
61	20240625	175900	180343723	1770	1770	1770	1770	0
62	20240625	175800	180343723	1770	1770	1770	1770	2498
63	20240625	175700	180343723	1770	1770	1770	1770	0
64	20240625	175600	180343723	1770	1770	1770	1770	0
65	20240625	175500	180343723	1770	1770	1770	1770	0
66	20240625	175400	180343723	1770	1770	1770	1770	0
67	20240625	175300	180343723	1770	1770	1770	1770	0
68	20240625	175200	180343723	1770	1770	1770	1770	0
69	20240625	175100	180343723	1770	1770	1770	1770	0
70	20240625	175000	180343723	1770	1770	1770	1770	0
71	20240625	174900	180343723	1770	1770	1770	1770	0
72	20240625	174800	180343723	1770	1770	1770	1770	0
73	20240625	174700	180343723	1770	1770	1770	1770	0
74	20240625	174600	180343723	1770	1770	1770	1770	0
75	20240625	174500	180343723	1770	1770	1770	1770	0
76	20240625	174400	180343723	1770	1770	1770	1770	0
77	20240625	174300	180343723	1770	1770	1770	1770	0
78	20240625	174200	180343723	1770	1770	1770	1770	0
79	20240625	174100	180343723	1770	1770	1770	1770	0
80	20240625	174000	180343723	1770	1770	1770	1770	0
81	20240625	173900	180343723	1770	1770	1770	1770	0
82	20240625	173800	180343723	1770	1770	1770	1770	0
83	20240625	173700	180343723	1770	1770	1770	1770	0
84	20240625	173600	180343723	1770	1770	1770	1770	0
85	20240625	173500	180343723	1770	1770	1770	1770	0
86	20240625	173400	180343723	1770	1770	1770	1770	0
87	20240625	173300	180343723	1770	1770	1770	1770	0
88	20240625	173200	180343723	1770	1770	1770	1770	0
89	20240625	173100	180343723	1770	1770	1770	1770	0
90	20240625	173000	180343723	1770	1770	1770	1770	0
91	20240625	172900	180343723	1770	1770	1770	1770	0
92	20240625	172800	180343723	1770	1770	1770	1770	2498
93	20240625	172700	180343723	1770	1770	1770	1770	0
94	20240625	172600	180343723	1770	1770	1770	1770	0
95	20240625	172500	180343723	1770	1770	1770	1770	0
96	20240625	172400	180343723	1770	1770	1770	1770	0
97	20240625	172300	180343723	1770	1770	1770	1770	0
98	20240625	172200	180343723	1770	1770	1770	1770	0
99	20240625	172100	180343723	1770	1770	1770	1770	0
100	20240625	172000	180343723	1770	1770	1770	1770	0
101	20240625	171900	180343723	1770	1770	1770	1770	0
102	20240625	171800	180343723	1770	1770	1770	1770	0
103	20240625	171700	180343723	1770	1770	1770	1770	0
104	20240625	171600	180343723	1770	1770	1770	1770	0
105	20240625	171500	180343723	1770	1770	1770	1770	0
106	20240625	171400	180343723	1770	1770	1770	1770	0
107	20240625	171300	180343723	1770	1770	1770	1770	0
108	20240625	171200	180343723	1770	1770	1770	1770	0
109	20240625	171100	180343723	1770	1770	1770	1770	0
110	20240625	171000	180343723	1770	1770	1770	1770	0
111	20240625	170900	180343723	1770	1770	1770	1770	0
112	20240625	170800	180343723	1770	1770	1770	1770	0
113	20240625	170700	180343723	1770	1770	1770	1770	0
114	20240625	170600	180343723	1770	1770	1770	1770	0
115	20240625	170500	180343723	1770	1770	1770	1770	0
116	20240625	170400	180343723	1770	1770	1770	1770	0
117	20240625	170300	180343723	1770	1770	1770	1770	0
118	20240625	170200	180343723	1770	1770	1770	1770	0
119	20240625	170100	180343723	1770	1770	1770	1770	0
120	20240625	170000	180343723	1770	1770	1770	1770	0
121	20240625	165900	180343723	1770	1770	1770	1770	0
122	20240625	165800	180343723	1770	1770	1770	1770	2498
123	20240625	165700	180343723	1770	1770	1770	1770	0
124	20240625	165600	180343723	1770	1770	1770	1770	0
125	20240625	165500	180343723	1770	1770	1770	1770	0
126	20240625	165400	180343723	1770	1770	1770	1770	0
127	20240625	165300	180343723	1770	1770	1770	1770	0
128	20240625	165200	180343723	1770	1770	1770	1770	0
129	20240625	165100	180343723	1770	1770	1770	1770	0
130	20240625	165000	180343723	1770	1770	1770	1770	0
131	20240625	164900	180343723	1770	1770	1770	1770	0
132	20240625	164800	180343723	1770	1770	1770	1770	0
133	20240625	164700	180343723	1770	1770	1770	1770	0
134	20240625	164600	180343723	1770	1770	1770	1770	0
135	20240625	164500	180343723	1770	1770	1770	1770	0
136	20240625	164400	180343723	1770	1770	1770	1770	0
137	20240625	164300	180343723	1770	1770	1770	1770	0
138	20240625	164200	180343723	1770	1770	1770	1770	0
139	20240625	164100	180343723	1770	1770	1770	1770	0
140	20240625	164000	180343723	1770	1770	1770	1770	0
141	20240625	163900	180343723	1770	1770	1770	1770	0
142	20240625	163800	180343723	1770	1770	1770	1770	0
143	20240625	163700	180343723	1770	1770	1770	1770	0
144	20240625	163600	180343723	1770	1770	1770	1770	0
145	20240625	163500	180343723	1770	1770	1770	1770	0
146	20240625	163400	180343723	1770	1770	1770	1770	0
147	20240625	163300	180343723	1770	1770	1770	1770	0
148	20240625	163200	180343723	1770	1770	1770	1770	0
149	20240625	163100	180343723	1770	1770	1770	1770	0
150	20240625	163000	180343723	1770	1770	1770	1770	0
151	20240625	162900	180343723	1770	1770	1770	1770	0
152	20240625	162800	180343723	1770	1770	1770	1770	2498
153	20240625	162700	180343723	1770	1770	1770	1770	0
154	20240625	162600	180343723	1770	1770	1770	1770	0
155	20240625	162500	180343723	1770	1770	1770	1770	0
156	20240625	162400	180343723	1770	1770	1770	1770	0
157	20240625	162300	180343723	1770	1770	1770	1770	0
158	20240625	162200	180343723	1770	1770	1770	1770	0
159	20240625	162100	180343723	1770	1770	1770	1770	0
160	20240625	162000	180343723	1770	1770	1770	1770	0
161	20240625	161900	180343723	1770	1770	1770	1770	0
162	20240625	161800	180343723	1770	1770	1770	1770	0
163	20240625	161700	180343723	1770	1770	1770	1770	0
164	20240625	161600	180343723	1770	1770	1770	1770	0
165	20240625	161500	180343723	1770	1770	1770	1770	0
166	20240625	161400	180343723	1770	1770	1770	1770	0
167	20240625	161300	180343723	1770	1770	1770	1770	0
168	20240625	161200	180343723	1770	1770	1770	1770	0
169	20240625	161100	180343723	1770	1770	1770	1770	0
170	20240625	161000	180343723	1770	1770	1770	1770	0
171	20240625	160900	180343723	1770	1770	1770	1770	0
172	20240625	160800	180343723	1770	1770	1770	1770	0
173	20240625	160700	180343723	1770	1770	1770	1770	0
174	20240625	160600	180343723	1770	1770	1770	1770	0
175	20240625	160500	180343723	1770	1770	1770	1770	0
176	20240625	160400	180343723	1770	1770	1770	1770	0
177	20240625	160300	180343723	1770	1770	1770	1770	0
178	20240625	160200	180343723	1770	1770	1770	1770	0
179	20240625	160100	180343723	1770	1770	1770	1770	0
180	20240625	160000	180343723	1770	1770	1770	1770	0
181	20240625	155900	180343723	1770	1770	1770	1770	0
182	20240625	155800	180343723	1770	1770	1770	1770	2498
183	20240625	155700	180343723	1770	1770	1770	1770	0
184	20240625	155600	180343723	1770	1770	1770	1770	0
185	20240625	155500	180343723	1770	1770	1770	1770	0
186	20240625	155400	180343723	1770	1770	1770	1770	0
187	20240625	155300	180343723	1770	1770	1770	1770	0
188	20240625	155200	180343723	1770	1770	1770	1770	0
189	20240625	155100	180343723	1770	1770	1770	1770	0
190	20240625	155000	180343723	1770	1770	1770	1770	0
191	20240625	154900	180343723	1770	1770	1770	1770	0
192	20240625	154800	180343723	1770	1770	1770	1770	0
193	20240625	154700	180343723	1770	1770	1770	1770	0
194	20240625	154600	180343723	1770	1770	1770	1770	0
195	20240625	154500	180343723	1770	1770	1770	1770	0
196	20240625	154400	180343723	1770	1770	1770	1770	0
197	20240625	154300	180343723	1770	1770	1770	1770	0
198	20240625	154200	180343723	1770	1770	1770	1770	0
199	20240625	154100	180343723	1770	1770	1770	1770	0
200	20240625	154000	180343723	1770	1770	1770	1770	0
201	20240625	153900	180343723	1770	1770	1770	1770	0
202	20240625	153800	180343723	1770	1770	1770	1770	0
203	20240625	153700	180343723	1770	1770	1770	1770	0
204	20240625	153600	180343723	1770	1770	1770	1770	0
205	20240625	153500	180343723	1770	1770	1770	1770	0
206	20240625	153400	180343723	1770	1770	1770	1770	0
207	20240625	153300	180343723	1770	1770	1770	1770	0
208	20240625	153200	180343723	1770	1770	1770	1770	0
209	20240625	153100	180343723	1770	1770	1770	1770	0
210	20240625	153000	180343723	1770	1770	1770	1770	2498
211	20240625	152900	175922263	1772	1772	1772	1772	0
212	20240625	152800	175922263	1772	1772	1772	1772	0
213	20240625	152700	175922263	1772	1772	1772	1772	0
214	20240625	152600	175922263	1772	1772	1772	1772	0
215	20240625	152500	175922263	1772	1772	1772	1772	0
216	20240625	152400	175922263	1772	1772	1772	1772	0
217	20240625	152300	175922263	1772	1772	1772	1772	0
218	20240625	152200	175922263	1772	1772	1772	1772	0
219	20240625	152100	175922263	1772	1772	1772	1772	0
220	20240625	152000	175922263	1772	1772	1772	1772	0
221	20240625	151900	175922263	1772	1759	1772	1758	4357
222	20240625	151800	168231806	1762	1762	1762	1762	6
223	20240625	151700	168221234	1762	1762	1762	1762	0
224	20240625	151600	168221234	1762	1758	1762	1758	510
225	20240625	151500	167324614	1758	1763	1763	1758	1024
226	20240625	151400	165524017	1760	1762	1762	1760	1570
227	20240625	151300	162759657	1762	1761	1762	1760	440
228	20240625	151200	161984414	1761	1763	1763	1761	308
229	20240625	151100	161442019	1762	1762	1762	1762	1
230	20240625	151000	161440257	1763	1763	1763	1763	13
231	20240625	150900	161417338	1763	1763	1763	1763	500
232	20240625	150800	160535838	1762	1762	1762	1762	20
233	20240625	150700	160500598	1762	1762	1762	1762	50
234	20240625	150600	160412498	1762	1762	1762	1762	0
235	20240625	150500	160412498	1762	1762	1762	1762	373
236	20240625	150400	159755272	1762	1762	1762	1762	0
237	20240625	150300	159755272	1762	1762	1762	1762	100
238	20240625	150200	159579072	1764	1764	1764	1764	0
239	20240625	150100	159579072	1764	1764	1764	1764	5
240	20240625	150000	159570252	1760	1760	1760	1760	0
241	20240625	145900	159570252	1760	1761	1761	1760	1000
242	20240625	145800	157810246	1762	1762	1762	1762	400
243	20240625	145700	157105446	1760	1759	1760	1759	506
244	20240625	145600	156214888	1760	1760	1760	1760	0
245	20240625	145500	156214888	1760	1760	1760	1760	99
246	20240625	145400	156040648	1760	1762	1762	1760	103
247	20240625	145300	155859166	1763	1763	1763	1763	1
248	20240625	145200	155857403	1762	1762	1762	1762	500
249	20240625	145100	154976403	1761	1761	1761	1761	0
250	20240625	145000	154976403	1761	1761	1761	1761	0
251	20240625	144900	154976403	1761	1761	1761	1761	0
252	20240625	144800	154976403	1761	1761	1761	1761	0
253	20240625	144700	154976403	1761	1761	1761	1761	0
254	20240625	144600	154976403	1761	1763	1763	1761	714
255	20240625	144500	153718422	1765	1765	1765	1765	10
256	20240625	144400	153700772	1764	1764	1764	1764	0
257	20240625	144300	153700772	1764	1764	1764	1764	8
258	20240625	144200	153686660	1765	1765	1765	1765	0
259	20240625	144100	153686660	1765	1765	1765	1765	100
260	20240625	144000	153510160	1765	1765	1765	1765	0
261	20240625	143900	153510160	1765	1765	1765	1765	0
262	20240625	143800	153510160	1765	1765	1765	1765	14
263	20240625	143700	153485450	1764	1758	1767	1758	538
264	20240625	143600	152537767	1758	1759	1759	1758	6
265	20240625	143500	152527217	1760	1760	1760	1760	0
266	20240625	143400	152527217	1760	1760	1760	1760	0
267	20240625	143300	152527217	1760	1760	1760	1760	0
268	20240625	143200	152527217	1760	1760	1760	1760	0
269	20240625	143100	152527217	1760	1760	1760	1760	0
270	20240625	143000	152527217	1760	1759	1760	1759	4
271	20240625	142900	152520179	1760	1760	1760	1760	8
272	20240625	142800	152506099	1757	1757	1757	1757	348
273	20240625	142700	151894663	1757	1758	1758	1757	1151
274	20240625	142600	149871855	1758	1758	1758	1758	244
275	20240625	142500	149442903	1758	1758	1758	1758	0
276	20240625	142400	149442903	1758	1758	1758	1758	8
277	20240625	142300	149428839	1760	1760	1760	1760	20
278	20240625	142200	149393639	1763	1763	1763	1763	0
279	20240625	142100	149393639	1763	1763	1763	1763	0
280	20240625	142000	149393639	1763	1763	1763	1763	0
281	20240625	141900	149393639	1763	1763	1763	1763	0
282	20240625	141800	149393639	1763	1763	1763	1763	1
283	20240625	141700	149391876	1757	1757	1757	1757	782
284	20240625	141600	148017902	1756	1756	1756	1756	0
285	20240625	141500	148017902	1756	1756	1756	1756	0
286	20240625	141400	148017902	1756	1756	1756	1756	0
287	20240625	141300	148017902	1756	1756	1756	1756	25
288	20240625	141200	147974002	1757	1757	1757	1757	0
289	20240625	141100	147974002	1757	1757	1757	1757	0
290	20240625	141000	147974002	1757	1757	1757	1757	0
291	20240625	140900	147974002	1757	1757	1757	1757	270
292	20240625	140800	147499612	1756	1758	1758	1756	17
293	20240625	140700	147469744	1762	1762	1762	1762	0
294	20240625	140600	147469744	1762	1762	1762	1762	0
295	20240625	140500	147469744	1762	1762	1762	1762	0
296	20240625	140400	147469744	1762	1762	1762	1762	10
297	20240625	140300	147452124	1756	1757	1757	1756	139
298	20240625	140200	147207911	1757	1757	1757	1757	0
299	20240625	140100	147207911	1757	1757	1757	1757	20
300	20240625	140000	147172771	1757	1757	1757	1757	0
301	20240625	135900	147172771	1757	1757	1757	1757	0
302	20240625	135800	147172771	1757	1757	1757	1757	0
303	20240625	135700	147172771	1757	1757	1757	1757	0
304	20240625	135600	147172771	1757	1757	1757	1757	0
305	20240625	135500	147172771	1757	1757	1757	1757	159
306	20240625	135400	146893408	1756	1756	1756	1756	6
307	20240625	135300	146882872	1756	1756	1756	1756	10
308	20240625	135200	146865312	1756	1757	1757	1756	240
309	20240625	135100	146443847	1763	1763	1763	1763	0
310	20240625	135000	146443847	1763	1763	1763	1763	0
311	20240625	134900	146443847	1763	1763	1763	1763	0
312	20240625	134800	146443847	1763	1763	1763	1763	0
313	20240625	134700	146443847	1763	1763	1763	1763	0
314	20240625	134600	146443847	1763	1763	1763	1763	0
315	20240625	134500	146443847	1763	1763	1763	1763	0
316	20240625	134400	146443847	1763	1763	1763	1763	30
317	20240625	134300	146390957	1763	1763	1763	1763	10
318	20240625	134200	146373327	1755	1755	1755	1755	0
319	20240625	134100	146373327	1755	1756	1756	1755	1000
320	20240625	134000	144618262	1756	1756	1756	1756	54
321	20240625	133900	144523438	1759	1758	1759	1756	385
322	20240625	133800	143846976	1759	1759	1759	1759	1
323	20240625	133700	143845217	1759	1759	1759	1759	0
324	20240625	133600	143845217	1759	1759	1759	1759	0
325	20240625	133500	143845217	1759	1759	1759	1759	0
326	20240625	133400	143845217	1759	1756	1759	1756	25
327	20240625	133300	143801302	1755	1755	1755	1755	0
328	20240625	133200	143801302	1755	1755	1755	1755	632
329	20240625	133100	142692142	1755	1755	1755	1755	0
330	20240625	133000	142692142	1755	1755	1755	1755	0
331	20240625	132900	142692142	1755	1755	1755	1755	0
332	20240625	132800	142692142	1755	1758	1758	1755	300
333	20240625	132700	142165341	1760	1760	1760	1760	0
334	20240625	132600	142165341	1760	1760	1760	1760	0
335	20240625	132500	142165341	1760	1760	1760	1760	0
336	20240625	132400	142165341	1760	1760	1760	1760	0
337	20240625	132300	142165341	1760	1759	1760	1759	20
338	20240625	132200	142130151	1760	1760	1760	1760	0
339	20240625	132100	142130151	1760	1760	1760	1760	6
340	20240625	132000	142119591	1760	1760	1760	1760	0
341	20240625	131900	142119591	1760	1759	1760	1759	33
342	20240625	131800	142061520	1760	1760	1760	1760	6
343	20240625	131700	142050960	1760	1760	1760	1760	0
344	20240625	131600	142050960	1760	1760	1760	1760	0
345	20240625	131500	142050960	1760	1760	1760	1760	0
346	20240625	131400	142050960	1760	1760	1760	1760	0
347	20240625	131300	142050960	1760	1760	1760	1760	15
348	20240625	131200	142024560	1759	1759	1759	1759	50
349	20240625	131100	141936610	1758	1758	1758	1758	531
350	20240625	131000	141003112	1766	1766	1766	1766	10
351	20240625	130900	140985452	1756	1756	1756	1756	0
352	20240625	130800	140985452	1756	1757	1757	1756	1012
353	20240625	130700	139208365	1767	1767	1767	1767	0
354	20240625	130600	139208365	1767	1767	1767	1767	1
355	20240625	130500	139206598	1767	1757	1767	1757	505
356	20240625	130400	138319263	1768	1768	1768	1768	0
357	20240625	130300	138319263	1768	1768	1768	1768	0
358	20240625	130200	138319263	1768	1768	1768	1768	0
359	20240625	130100	138319263	1768	1768	1768	1768	0
360	20240625	130000	138319263	1768	1768	1768	1768	0
361	20240625	125900	138319263	1768	1768	1768	1768	0
362	20240625	125800	138319263	1768	1768	1768	1768	0
363	20240625	125700	138319263	1768	1768	1768	1768	0
364	20240625	125600	138319263	1768	1768	1768	1768	0
365	20240625	125500	138319263	1768	1768	1768	1768	110
366	20240625	125400	138124783	1768	1768	1768	1768	10
367	20240625	125300	138107103	1757	1757	1757	1757	5
368	20240625	125200	138098318	1768	1768	1768	1768	1
369	20240625	125100	138096550	1768	1768	1768	1768	0
370	20240625	125000	138096550	1768	1768	1768	1768	0
371	20240625	124900	138096550	1768	1767	1768	1767	40
372	20240625	124800	138025832	1760	1756	1760	1756	3923
373	20240625	124700	131124885	1756	1756	1756	1756	14
374	20240625	124600	131100301	1756	1756	1756	1756	0
375	20240625	124500	131100301	1756	1756	1756	1756	0
376	20240625	124400	131100301	1756	1756	1756	1756	0
377	20240625	124300	131100301	1756	1756	1756	1756	0
378	20240625	124200	131100301	1756	1756	1756	1756	170
379	20240625	124100	130801781	1756	1756	1756	1756	0
380	20240625	124000	130801781	1756	1756	1756	1756	100
381	20240625	123900	130626181	1755	1755	1755	1755	0
382	20240625	123800	130626181	1755	1755	1755	1755	0
383	20240625	123700	130626181	1755	1755	1755	1755	0
384	20240625	123600	130626181	1755	1755	1755	1755	503
385	20240625	123500	129743416	1755	1755	1755	1755	0
386	20240625	123400	129743416	1755	1755	1755	1755	0
387	20240625	123300	129743416	1755	1755	1755	1755	199
388	20240625	123200	129394171	1755	1755	1755	1755	0
389	20240625	123100	129394171	1755	1755	1755	1755	334
390	20240625	123000	128808001	1755	1755	1755	1755	0
391	20240625	122900	128808001	1755	1755	1755	1755	0
392	20240625	122800	128808001	1755	1755	1755	1755	0
393	20240625	122700	128808001	1755	1755	1755	1755	0
394	20240625	122600	128808001	1755	1754	1755	1754	1422
395	20240625	122500	126312397	1755	1755	1755	1755	0
396	20240625	122400	126312397	1755	1755	1755	1755	143
397	20240625	122300	126061432	1755	1755	1755	1755	50
398	20240625	122200	125973682	1755	1755	1755	1755	300
399	20240625	122100	125447182	1754	1754	1754	1754	0
400	20240625	122000	125447182	1754	1754	1754	1754	0
401	20240625	121900	125447182	1754	1754	1754	1754	0
402	20240625	121800	125447182	1754	1754	1754	1754	0
403	20240625	121700	125447182	1754	1754	1754	1754	0
404	20240625	121600	125447182	1754	1754	1754	1754	300
405	20240625	121500	124920982	1753	1753	1753	1753	768
406	20240625	121400	123574678	1754	1754	1754	1754	769
407	20240625	121300	122225852	1753	1753	1753	1753	0
408	20240625	121200	122225852	1753	1753	1753	1753	296
409	20240625	121100	121706964	1753	1753	1753	1753	0
410	20240625	121000	121706964	1753	1753	1753	1753	95
411	20240625	120900	121540429	1753	1753	1753	1753	112
412	20240625	120800	121344093	1753	1753	1753	1753	109
413	20240625	120700	121153016	1753	1753	1753	1753	16
414	20240625	120600	121124968	1753	1753	1753	1753	0
415	20240625	120500	121124968	1753	1753	1753	1753	1250
416	20240625	120400	118933718	1754	1754	1754	1754	1640
417	20240625	120300	116057158	1754	1754	1754	1754	1
418	20240625	120200	116055404	1754	1754	1754	1754	57
419	20240625	120100	115955426	1755	1755	1755	1755	229
420	20240625	120000	115553531	1756	1756	1756	1756	2
421	20240625	115900	115550019	1756	1756	1756	1756	1
422	20240625	115800	115548263	1757	1757	1757	1757	0
423	20240625	115700	115548263	1757	1757	1757	1757	0
424	20240625	115600	115548263	1757	1757	1757	1757	0
425	20240625	115500	115548263	1757	1757	1757	1757	3
426	20240625	115400	115542992	1755	1755	1755	1755	0
427	20240625	115300	115542992	1755	1755	1755	1755	0
428	20240625	115200	115542992	1755	1755	1755	1755	0
429	20240625	115100	115542992	1755	1755	1755	1755	0
430	20240625	115000	115542992	1755	1755	1755	1755	0
431	20240625	114900	115542992	1755	1755	1755	1755	0
432	20240625	114800	115542992	1755	1755	1755	1755	0
433	20240625	114700	115542992	1755	1755	1755	1755	0
434	20240625	114600	115542992	1755	1755	1755	1755	0
435	20240625	114500	115542992	1755	1755	1755	1755	0
436	20240625	114400	115542992	1755	1755	1755	1755	0
437	20240625	114300	115542992	1755	1755	1755	1755	183
438	20240625	114200	115221827	1754	1754	1754	1754	0
439	20240625	114100	115221827	1754	1754	1754	1754	680
440	20240625	114000	114029107	1754	1756	1757	1754	343
441	20240625	113900	113427114	1754	1754	1754	1754	0
442	20240625	113800	113427114	1754	1754	1754	1754	0
443	20240625	113700	113427114	1754	1754	1754	1754	0
444	20240625	113600	113427114	1754	1754	1754	1754	0
445	20240625	113500	113427114	1754	1754	1754	1754	0
446	20240625	113400	113427114	1754	1754	1754	1754	1490
447	20240625	113300	110813654	1756	1756	1756	1756	0
448	20240625	113200	110813654	1756	1756	1756	1756	0
449	20240625	113100	110813654	1756	1756	1756	1756	1
450	20240625	113000	110811898	1754	1754	1754	1754	0
451	20240625	112900	110811898	1754	1754	1754	1753	1372
452	20240625	112800	108405553	1754	1754	1754	1754	633
453	20240625	112700	107295271	1754	1754	1754	1754	0
454	20240625	112600	107295271	1754	1754	1754	1754	0
455	20240625	112500	107295271	1754	1754	1754	1754	0
456	20240625	112400	107295271	1754	1754	1754	1754	370
457	20240625	112300	106646291	1754	1754	1754	1754	0
458	20240625	112200	106646291	1754	1754	1754	1754	0
459	20240625	112100	106646291	1754	1754	1754	1754	14
460	20240625	112000	106621735	1756	1756	1756	1756	1
461	20240625	111900	106619979	1756	1756	1756	1756	0
462	20240625	111800	106619979	1756	1753	1756	1753	621
463	20240625	111700	105531363	1753	1753	1753	1753	6
464	20240625	111600	105520845	1753	1753	1753	1753	855
465	20240625	111500	104022030	1753	1753	1753	1753	0
466	20240625	111400	104022030	1753	1753	1753	1753	101
467	20240625	111300	103844977	1752	1752	1752	1752	0
468	20240625	111200	103844977	1752	1752	1752	1752	0
469	20240625	111100	103844977	1752	1752	1752	1752	0
470	20240625	111000	103844977	1752	1752	1752	1752	0
471	20240625	110900	103844977	1752	1752	1752	1752	78
472	20240625	110800	103708321	1752	1752	1752	1752	505
473	20240625	110700	102823561	1752	1752	1752	1752	20
474	20240625	110600	102788521	1752	1752	1752	1752	50
475	20240625	110500	102700921	1752	1752	1752	1752	500
476	20240625	110400	101824921	1751	1751	1751	1751	0
477	20240625	110300	101824921	1751	1751	1751	1751	1
478	20240625	110200	101823170	1752	1752	1752	1752	0
479	20240625	110100	101823170	1752	1752	1752	1752	141
480	20240625	110000	101576138	1752	1752	1752	1752	0
481	20240625	105900	101576138	1752	1752	1752	1752	100
482	20240625	105800	101400938	1756	1756	1756	1756	5
483	20240625	105700	101392158	1756	1756	1756	1756	0
484	20240625	105600	101392158	1756	1756	1756	1756	0
485	20240625	105500	101392158	1756	1756	1756	1756	1
486	20240625	105400	101390402	1750	1753	1753	1750	3700
487	20240625	105300	94911302	1750	1750	1750	1750	0
488	20240625	105200	94911302	1750	1750	1750	1750	0
489	20240625	105100	94911302	1750	1750	1750	1750	0
490	20240625	105000	94911302	1750	1755	1755	1750	7288
491	20240625	104900	82146396	1755	1755	1755	1755	156
492	20240625	104800	81872616	1754	1754	1754	1754	1
493	20240625	104700	81870862	1753	1755	1755	1753	482
494	20240625	104600	81025676	1755	1754	1755	1754	238
495	20240625	104500	80608124	1754	1754	1754	1754	0
496	20240625	104400	80608124	1754	1754	1754	1754	0
497	20240625	104300	80608124	1754	1754	1754	1754	140
498	20240625	104200	80362564	1754	1754	1754	1754	0
499	20240625	104100	80362564	1754	1754	1754	1754	0
500	20240625	104000	80362564	1754	1755	1755	1754	348
501	20240625	103900	79752068	1754	1755	1755	1754	257
502	20240625	103800	79301289	1755	1755	1755	1755	2
503	20240625	103700	79297779	1755	1755	1755	1755	54
504	20240625	103600	79203009	1755	1754	1755	1754	70
505	20240625	103500	79080179	1754	1754	1754	1754	10
506	20240625	103400	79062639	1753	1753	1753	1753	10
507	20240625	103300	79045109	1753	1753	1753	1753	0
508	20240625	103200	79045109	1753	1753	1753	1753	120
509	20240625	103100	78834749	1753	1753	1753	1753	238
510	20240625	103000	78417535	1753	1753	1753	1753	0
511	20240625	102900	78417535	1753	1754	1754	1753	2000
512	20240625	102800	74910549	1754	1754	1754	1754	24
513	20240625	102700	74868453	1755	1755	1755	1755	4
514	20240625	102600	74861433	1756	1756	1756	1756	0
515	20240625	102500	74861433	1756	1756	1756	1756	3
516	20240625	102400	74856165	1754	1754	1754	1754	511
517	20240625	102300	73959871	1755	1755	1755	1755	1000
518	20240625	102200	72204871	1755	1754	1755	1754	155
519	20240625	102100	71932991	1754	1754	1754	1754	0
520	20240625	102000	71932991	1754	1754	1754	1754	10
521	20240625	101900	71915451	1754	1754	1754	1754	500
522	20240625	101800	71038451	1754	1755	1755	1754	339
523	20240625	101700	70443815	1755	1755	1755	1755	1148
524	20240625	101600	68429075	1756	1756	1756	1756	10
525	20240625	101500	68411515	1756	1756	1756	1756	104
526	20240625	101400	68228891	1756	1756	1756	1755	511
527	20240625	101300	67331646	1756	1756	1756	1756	0
528	20240625	101200	67331646	1756	1756	1756	1756	0
529	20240625	101100	67331646	1756	1759	1759	1756	14
530	20240625	101000	67307053	1760	1760	1760	1760	50
531	20240625	100900	67219053	1760	1760	1760	1760	102
532	20240625	100800	67039533	1763	1763	1763	1763	0
533	20240625	100700	67039533	1763	1763	1763	1763	0
534	20240625	100600	67039533	1763	1760	1763	1760	2
535	20240625	100500	67036010	1763	1763	1763	1763	10
536	20240625	100400	67018380	1763	1763	1763	1763	0
537	20240625	100300	67018380	1763	1763	1763	1763	20
538	20240625	100200	66983120	1756	1756	1756	1756	0
539	20240625	100100	66983120	1756	1763	1763	1756	1306
540	20240625	100000	64684673	1760	1760	1760	1760	0
541	20240625	095900	64684673	1760	1760	1760	1760	1885
542	20240625	095800	61367073	1760	1760	1760	1760	1466
543	20240625	095700	58786913	1760	1760	1760	1760	0
544	20240625	095600	58786913	1760	1760	1760	1760	0
545	20240625	095500	58786913	1760	1760	1760	1760	1
546	20240625	095400	58785153	1760	1760	1760	1760	7
547	20240625	095300	58772833	1760	1759	1760	1759	130
548	20240625	095200	58544060	1756	1756	1756	1756	1246
549	20240625	095100	56356084	1756	1756	1756	1756	1
550	20240625	095000	56354328	1755	1757	1757	1755	1494
551	20240625	094900	53730815	1756	1756	1756	1756	0
552	20240625	094800	53730815	1756	1756	1756	1756	0
553	20240625	094700	53730815	1756	1756	1756	1756	0
554	20240625	094600	53730815	1756	1756	1756	1756	0
555	20240625	094500	53730815	1756	1756	1756	1756	30
556	20240625	094400	53678135	1756	1756	1756	1756	93
557	20240625	094300	53514827	1760	1755	1760	1755	549
558	20240625	094200	52548592	1760	1756	1760	1756	3322
559	20240625	094100	46715140	1756	1756	1756	1756	0
560	20240625	094000	46715140	1756	1755	1756	1755	254
561	20240625	093900	46269367	1756	1760	1760	1756	2043
562	20240625	093800	42680177	1760	1760	1760	1759	12
563	20240625	093700	42659064	1759	1758	1759	1758	668
564	20240625	093600	41484716	1759	1761	1761	1759	823
565	20240625	093500	40036251	1760	1761	1761	1760	3783
566	20240625	093400	33375823	1762	1762	1762	1762	258
567	20240625	093300	32921227	1761	1761	1761	1761	7
568	20240625	093200	32908900	1761	1761	1761	1761	108
569	20240625	093100	32718712	1761	1763	1763	1761	3346
570	20240625	093000	26823411	1764	1765	1765	1764	1376
571	20240625	092900	24395929	1770	1770	1770	1770	5
572	20240625	092800	24387079	1765	1765	1765	1765	0
573	20240625	092700	24387079	1765	1765	1766	1765	127
574	20240625	092600	24162921	1765	1765	1765	1765	0
575	20240625	092500	24162921	1765	1765	1765	1765	6
576	20240625	092400	24152331	1763	1763	1763	1763	0
577	20240625	092300	24152331	1763	1764	1764	1763	410
578	20240625	092200	23429391	1763	1763	1763	1763	2
579	20240625	092100	23425865	1762	1762	1762	1762	0
580	20240625	092000	23425865	1762	1762	1762	1762	1000
581	20240625	091900	21663865	1762	1762	1762	1762	0
582	20240625	091800	21663865	1762	1762	1762	1762	45
583	20240625	091700	21584575	1762	1762	1762	1762	7
584	20240625	091600	21572241	1760	1760	1760	1760	500
585	20240625	091500	20692241	1760	1760	1760	1760	0
586	20240625	091400	20692241	1760	1764	1764	1760	3891
587	20240625	091300	13839856	1764	1766	1766	1764	1351
588	20240625	091200	11456036	1766	1766	1766	1765	1257
589	20240625	091100	9236431	1772	1771	1772	1771	347
590	20240625	091000	8621889	1765	1767	1767	1765	709
591	20240625	090900	7370027	1767	1767	1767	1767	2022
592	20240625	090800	3797153	1767	1771	1771	1767	1017
593	20240625	090700	1998146	1772	1776	1776	1772	27
594	20240625	090600	1950284	1778	1777	1778	1777	5
595	20240625	090500	1941395	1770	1775	1775	1770	209
596	20240625	090400	1571080	1775	1778	1778	1775	841
597	20240625	090300	76477	1778	1778	1779	1778	32
598	20240625	090200	19561	1779	1779	1779	1779	3
599	20240625	090100	14224	1778	1778	1778	1778	3
600	20240625	090000	8890	1778	1778	1778	1778	5