KissMeData/040610/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	192500	99754367	1700	1700	1700	1700	333
3	20240625	192400	99754367	1700	1700	1700	1700	0
4	20240625	192300	99754367	1700	1700	1700	1700	0
5	20240625	192200	99754367	1700	1700	1700	1700	0
6	20240625	192100	99754367	1700	1700	1700	1700	0
7	20240625	192000	99754367	1700	1700	1700	1700	0
8	20240625	191900	99754367	1700	1700	1700	1700	0
9	20240625	191800	99754367	1700	1700	1700	1700	0
10	20240625	191700	99754367	1700	1700	1700	1700	0
11	20240625	191600	99754367	1700	1700	1700	1700	0
12	20240625	191500	99754367	1700	1700	1700	1700	0
13	20240625	191400	99754367	1700	1700	1700	1700	0
14	20240625	191300	99754367	1700	1700	1700	1700	0
15	20240625	191200	99754367	1700	1700	1700	1700	0
16	20240625	191100	99754367	1700	1700	1700	1700	0
17	20240625	191000	99754367	1700	1700	1700	1700	0
18	20240625	190900	99754367	1700	1700	1700	1700	0
19	20240625	190800	99754367	1700	1700	1700	1700	0
20	20240625	190700	99754367	1700	1700	1700	1700	0
21	20240625	190600	99754367	1700	1700	1700	1700	0
22	20240625	190500	99754367	1700	1700	1700	1700	0
23	20240625	190400	99754367	1700	1700	1700	1700	0
24	20240625	190300	99754367	1700	1700	1700	1700	0
25	20240625	190200	99754367	1700	1700	1700	1700	0
26	20240625	190100	99754367	1700	1700	1700	1700	0
27	20240625	190000	99754367	1700	1700	1700	1700	0
28	20240625	185900	99754367	1700	1700	1700	1700	0
29	20240625	185800	99754367	1700	1700	1700	1700	0
30	20240625	185700	99754367	1700	1700	1700	1700	0
31	20240625	185600	99754367	1700	1700	1700	1700	0
32	20240625	185500	99754367	1700	1700	1700	1700	333
33	20240625	185400	99754367	1700	1700	1700	1700	0
34	20240625	185300	99754367	1700	1700	1700	1700	0
35	20240625	185200	99754367	1700	1700	1700	1700	0
36	20240625	185100	99754367	1700	1700	1700	1700	0
37	20240625	185000	99754367	1700	1700	1700	1700	0
38	20240625	184900	99754367	1700	1700	1700	1700	0
39	20240625	184800	99754367	1700	1700	1700	1700	0
40	20240625	184700	99754367	1700	1700	1700	1700	0
41	20240625	184600	99754367	1700	1700	1700	1700	0
42	20240625	184500	99754367	1700	1700	1700	1700	0
43	20240625	184400	99754367	1700	1700	1700	1700	0
44	20240625	184300	99754367	1700	1700	1700	1700	0
45	20240625	184200	99754367	1700	1700	1700	1700	0
46	20240625	184100	99754367	1700	1700	1700	1700	0
47	20240625	184000	99754367	1700	1700	1700	1700	0
48	20240625	183900	99754367	1700	1700	1700	1700	0
49	20240625	183800	99754367	1700	1700	1700	1700	0
50	20240625	183700	99754367	1700	1700	1700	1700	0
51	20240625	183600	99754367	1700	1700	1700	1700	0
52	20240625	183500	99754367	1700	1700	1700	1700	0
53	20240625	183400	99754367	1700	1700	1700	1700	0
54	20240625	183300	99754367	1700	1700	1700	1700	0
55	20240625	183200	99754367	1700	1700	1700	1700	0
56	20240625	183100	99754367	1700	1700	1700	1700	0
57	20240625	183000	99754367	1700	1700	1700	1700	0
58	20240625	182900	99754367	1700	1700	1700	1700	0
59	20240625	182800	99754367	1700	1700	1700	1700	0
60	20240625	182700	99754367	1700	1700	1700	1700	0
61	20240625	182600	99754367	1700	1700	1700	1700	0
62	20240625	182500	99754367	1700	1700	1700	1700	333
63	20240625	182400	99754367	1700	1700	1700	1700	0
64	20240625	182300	99754367	1700	1700	1700	1700	0
65	20240625	182200	99754367	1700	1700	1700	1700	0
66	20240625	182100	99754367	1700	1700	1700	1700	0
67	20240625	182000	99754367	1700	1700	1700	1700	0
68	20240625	181900	99754367	1700	1700	1700	1700	0
69	20240625	181800	99754367	1700	1700	1700	1700	0
70	20240625	181700	99754367	1700	1700	1700	1700	0
71	20240625	181600	99754367	1700	1700	1700	1700	0
72	20240625	181500	99754367	1700	1700	1700	1700	0
73	20240625	181400	99754367	1700	1700	1700	1700	0
74	20240625	181300	99754367	1700	1700	1700	1700	0
75	20240625	181200	99754367	1700	1700	1700	1700	0
76	20240625	181100	99754367	1700	1700	1700	1700	0
77	20240625	181000	99754367	1700	1700	1700	1700	0
78	20240625	180900	99754367	1700	1700	1700	1700	0
79	20240625	180800	99754367	1700	1700	1700	1700	0
80	20240625	180700	99754367	1700	1700	1700	1700	0
81	20240625	180600	99754367	1700	1700	1700	1700	0
82	20240625	180500	99754367	1700	1700	1700	1700	0
83	20240625	180400	99754367	1700	1700	1700	1700	0
84	20240625	180300	99754367	1700	1700	1700	1700	0
85	20240625	180200	99754367	1700	1700	1700	1700	0
86	20240625	180100	99754367	1700	1700	1700	1700	0
87	20240625	180000	99754367	1700	1700	1700	1700	0
88	20240625	175900	99754367	1700	1700	1700	1700	0
89	20240625	175800	99754367	1700	1700	1700	1700	0
90	20240625	175700	99754367	1700	1700	1700	1700	0
91	20240625	175600	99754367	1700	1700	1700	1700	0
92	20240625	175500	99754367	1700	1700	1700	1700	333
93	20240625	175400	99754367	1700	1700	1700	1700	0
94	20240625	175300	99754367	1700	1700	1700	1700	0
95	20240625	175200	99754367	1700	1700	1700	1700	0
96	20240625	175100	99754367	1700	1700	1700	1700	0
97	20240625	175000	99754367	1700	1700	1700	1700	0
98	20240625	174900	99754367	1700	1700	1700	1700	0
99	20240625	174800	99754367	1700	1700	1700	1700	0
100	20240625	174700	99754367	1700	1700	1700	1700	0
101	20240625	174600	99754367	1700	1700	1700	1700	0
102	20240625	174500	99754367	1700	1700	1700	1700	0
103	20240625	174400	99754367	1700	1700	1700	1700	0
104	20240625	174300	99754367	1700	1700	1700	1700	0
105	20240625	174200	99754367	1700	1700	1700	1700	0
106	20240625	174100	99754367	1700	1700	1700	1700	0
107	20240625	174000	99754367	1700	1700	1700	1700	0
108	20240625	173900	99754367	1700	1700	1700	1700	0
109	20240625	173800	99754367	1700	1700	1700	1700	0
110	20240625	173700	99754367	1700	1700	1700	1700	0
111	20240625	173600	99754367	1700	1700	1700	1700	0
112	20240625	173500	99754367	1700	1700	1700	1700	0
113	20240625	173400	99754367	1700	1700	1700	1700	0
114	20240625	173300	99754367	1700	1700	1700	1700	0
115	20240625	173200	99754367	1700	1700	1700	1700	0
116	20240625	173100	99754367	1700	1700	1700	1700	0
117	20240625	173000	99754367	1700	1700	1700	1700	0
118	20240625	172900	99754367	1700	1700	1700	1700	0
119	20240625	172800	99754367	1700	1700	1700	1700	0
120	20240625	172700	99754367	1700	1700	1700	1700	0
121	20240625	172600	99754367	1700	1700	1700	1700	0
122	20240625	172500	99754367	1700	1700	1700	1700	333
123	20240625	172400	99754367	1700	1700	1700	1700	0
124	20240625	172300	99754367	1700	1700	1700	1700	0
125	20240625	172200	99754367	1700	1700	1700	1700	0
126	20240625	172100	99754367	1700	1700	1700	1700	0
127	20240625	172000	99754367	1700	1700	1700	1700	0
128	20240625	171900	99754367	1700	1700	1700	1700	0
129	20240625	171800	99754367	1700	1700	1700	1700	0
130	20240625	171700	99754367	1700	1700	1700	1700	0
131	20240625	171600	99754367	1700	1700	1700	1700	0
132	20240625	171500	99754367	1700	1700	1700	1700	0
133	20240625	171400	99754367	1700	1700	1700	1700	0
134	20240625	171300	99754367	1700	1700	1700	1700	0
135	20240625	171200	99754367	1700	1700	1700	1700	0
136	20240625	171100	99754367	1700	1700	1700	1700	0
137	20240625	171000	99754367	1700	1700	1700	1700	0
138	20240625	170900	99754367	1700	1700	1700	1700	0
139	20240625	170800	99754367	1700	1700	1700	1700	0
140	20240625	170700	99754367	1700	1700	1700	1700	0
141	20240625	170600	99754367	1700	1700	1700	1700	0
142	20240625	170500	99754367	1700	1700	1700	1700	0
143	20240625	170400	99754367	1700	1700	1700	1700	0
144	20240625	170300	99754367	1700	1700	1700	1700	0
145	20240625	170200	99754367	1700	1700	1700	1700	0
146	20240625	170100	99754367	1700	1700	1700	1700	0
147	20240625	170000	99754367	1700	1700	1700	1700	0
148	20240625	165900	99754367	1700	1700	1700	1700	0
149	20240625	165800	99754367	1700	1700	1700	1700	0
150	20240625	165700	99754367	1700	1700	1700	1700	0
151	20240625	165600	99754367	1700	1700	1700	1700	0
152	20240625	165500	99754367	1700	1700	1700	1700	333
153	20240625	165400	99754367	1700	1700	1700	1700	0
154	20240625	165300	99754367	1700	1700	1700	1700	0
155	20240625	165200	99754367	1700	1700	1700	1700	0
156	20240625	165100	99754367	1700	1700	1700	1700	0
157	20240625	165000	99754367	1700	1700	1700	1700	0
158	20240625	164900	99754367	1700	1700	1700	1700	0
159	20240625	164800	99754367	1700	1700	1700	1700	0
160	20240625	164700	99754367	1700	1700	1700	1700	0
161	20240625	164600	99754367	1700	1700	1700	1700	0
162	20240625	164500	99754367	1700	1700	1700	1700	0
163	20240625	164400	99754367	1700	1700	1700	1700	0
164	20240625	164300	99754367	1700	1700	1700	1700	0
165	20240625	164200	99754367	1700	1700	1700	1700	0
166	20240625	164100	99754367	1700	1700	1700	1700	0
167	20240625	164000	99754367	1700	1700	1700	1700	0
168	20240625	163900	99754367	1700	1700	1700	1700	0
169	20240625	163800	99754367	1700	1700	1700	1700	0
170	20240625	163700	99754367	1700	1700	1700	1700	0
171	20240625	163600	99754367	1700	1700	1700	1700	0
172	20240625	163500	99754367	1700	1700	1700	1700	0
173	20240625	163400	99754367	1700	1700	1700	1700	0
174	20240625	163300	99754367	1700	1700	1700	1700	0
175	20240625	163200	99754367	1700	1700	1700	1700	0
176	20240625	163100	99754367	1700	1700	1700	1700	0
177	20240625	163000	99754367	1700	1700	1700	1700	0
178	20240625	162900	99754367	1700	1700	1700	1700	0
179	20240625	162800	99754367	1700	1700	1700	1700	0
180	20240625	162700	99754367	1700	1700	1700	1700	0
181	20240625	162600	99754367	1700	1700	1700	1700	0
182	20240625	162500	99754367	1700	1700	1700	1700	333
183	20240625	162400	99754367	1700	1700	1700	1700	0
184	20240625	162300	99754367	1700	1700	1700	1700	0
185	20240625	162200	99754367	1700	1700	1700	1700	0
186	20240625	162100	99754367	1700	1700	1700	1700	0
187	20240625	162000	99754367	1700	1700	1700	1700	0
188	20240625	161900	99754367	1700	1700	1700	1700	0
189	20240625	161800	99754367	1700	1700	1700	1700	0
190	20240625	161700	99754367	1700	1700	1700	1700	0
191	20240625	161600	99754367	1700	1700	1700	1700	0
192	20240625	161500	99754367	1700	1700	1700	1700	0
193	20240625	161400	99754367	1700	1700	1700	1700	0
194	20240625	161300	99754367	1700	1700	1700	1700	0
195	20240625	161200	99754367	1700	1700	1700	1700	0
196	20240625	161100	99754367	1700	1700	1700	1700	0
197	20240625	161000	99754367	1700	1700	1700	1700	0
198	20240625	160900	99754367	1700	1700	1700	1700	0
199	20240625	160800	99754367	1700	1700	1700	1700	0
200	20240625	160700	99754367	1700	1700	1700	1700	0
201	20240625	160600	99754367	1700	1700	1700	1700	0
202	20240625	160500	99754367	1700	1700	1700	1700	0
203	20240625	160400	99754367	1700	1700	1700	1700	0
204	20240625	160300	99754367	1700	1700	1700	1700	0
205	20240625	160200	99754367	1700	1700	1700	1700	0
206	20240625	160100	99754367	1700	1700	1700	1700	0
207	20240625	160000	99754367	1700	1700	1700	1700	0
208	20240625	155900	99754367	1700	1700	1700	1700	0
209	20240625	155800	99754367	1700	1700	1700	1700	0
210	20240625	155700	99754367	1700	1700	1700	1700	0
211	20240625	155600	99754367	1700	1700	1700	1700	0
212	20240625	155500	99754367	1700	1700	1700	1700	333
213	20240625	155400	99754367	1700	1700	1700	1700	0
214	20240625	155300	99754367	1700	1700	1700	1700	0
215	20240625	155200	99754367	1700	1700	1700	1700	0
216	20240625	155100	99754367	1700	1700	1700	1700	0
217	20240625	155000	99754367	1700	1700	1700	1700	0
218	20240625	154900	99754367	1700	1700	1700	1700	0
219	20240625	154800	99754367	1700	1700	1700	1700	0
220	20240625	154700	99754367	1700	1700	1700	1700	0
221	20240625	154600	99754367	1700	1700	1700	1700	0
222	20240625	154500	99754367	1700	1700	1700	1700	0
223	20240625	154400	99754367	1700	1700	1700	1700	0
224	20240625	154300	99754367	1700	1700	1700	1700	0
225	20240625	154200	99754367	1700	1700	1700	1700	0
226	20240625	154100	99754367	1700	1700	1700	1700	0
227	20240625	154000	99754367	1700	1700	1700	1700	0
228	20240625	153900	99754367	1700	1700	1700	1700	0
229	20240625	153800	99754367	1700	1700	1700	1700	0
230	20240625	153700	99754367	1700	1700	1700	1700	0
231	20240625	153600	99754367	1700	1700	1700	1700	0
232	20240625	153500	99754367	1700	1700	1700	1700	0
233	20240625	153400	99754367	1700	1700	1700	1700	0
234	20240625	153300	99754367	1700	1700	1700	1700	0
235	20240625	153200	99754367	1700	1700	1700	1700	0
236	20240625	153100	99754367	1700	1700	1700	1700	0
237	20240625	153000	99754367	1700	1700	1700	1700	333
238	20240625	152900	99188267	1692	1692	1692	1692	0
239	20240625	152800	99188267	1692	1692	1692	1692	0
240	20240625	152700	99188267	1692	1692	1692	1692	0
241	20240625	152600	99188267	1692	1692	1692	1692	0
242	20240625	152500	99188267	1692	1692	1692	1692	0
243	20240625	152400	99188267	1692	1692	1692	1692	0
244	20240625	152300	99188267	1692	1692	1692	1692	0
245	20240625	152200	99188267	1692	1692	1692	1692	0
246	20240625	152100	99188267	1692	1692	1692	1692	0
247	20240625	152000	99188267	1692	1692	1692	1692	0
248	20240625	151900	99188267	1692	1692	1692	1692	0
249	20240625	151800	99188267	1692	1692	1692	1692	0
250	20240625	151700	99188267	1692	1692	1692	1692	10
251	20240625	151600	99171347	1692	1692	1692	1692	347
252	20240625	151500	98584223	1700	1700	1700	1700	0
253	20240625	151400	98584223	1700	1700	1700	1700	0
254	20240625	151300	98584223	1700	1700	1700	1700	0
255	20240625	151200	98584223	1700	1700	1700	1700	0
256	20240625	151100	98584223	1700	1700	1700	1700	0
257	20240625	151000	98584223	1700	1700	1700	1700	6
258	20240625	150900	98574023	1700	1700	1700	1700	1222
259	20240625	150800	96496623	1700	1700	1700	1700	0
260	20240625	150700	96496623	1700	1696	1700	1696	23
261	20240625	150600	96457611	1692	1692	1692	1692	0
262	20240625	150500	96457611	1692	1692	1692	1692	0
263	20240625	150400	96457611	1692	1693	1693	1692	3773
264	20240625	150300	90073324	1693	1693	1693	1693	0
265	20240625	150200	90073324	1693	1693	1693	1693	0
266	20240625	150100	90073324	1693	1693	1693	1693	0
267	20240625	150000	90073324	1693	1693	1693	1693	0
268	20240625	145900	90073324	1693	1693	1693	1693	0
269	20240625	145800	90073324	1693	1693	1693	1693	0
270	20240625	145700	90073324	1693	1693	1693	1693	0
271	20240625	145600	90073324	1693	1693	1693	1693	0
272	20240625	145500	90073324	1693	1693	1693	1693	0
273	20240625	145400	90073324	1693	1693	1693	1693	0
274	20240625	145300	90073324	1693	1693	1693	1693	31
275	20240625	145200	90020841	1694	1694	1694	1694	0
276	20240625	145100	90020841	1694	1694	1694	1694	1259
277	20240625	145000	87888095	1696	1696	1696	1696	0
278	20240625	144900	87888095	1696	1696	1696	1696	0
279	20240625	144800	87888095	1696	1696	1696	1696	359
280	20240625	144700	87279231	1700	1700	1700	1700	0
281	20240625	144600	87279231	1700	1700	1700	1700	0
282	20240625	144500	87279231	1700	1700	1700	1700	28
283	20240625	144400	87231631	1700	1700	1700	1700	0
284	20240625	144300	87231631	1700	1700	1700	1700	0
285	20240625	144200	87231631	1700	1700	1700	1700	1
286	20240625	144100	87229931	1696	1696	1696	1696	0
287	20240625	144000	87229931	1696	1696	1696	1696	0
288	20240625	143900	87229931	1696	1696	1696	1696	0
289	20240625	143800	87229931	1696	1696	1696	1696	0
290	20240625	143700	87229931	1696	1696	1696	1696	0
291	20240625	143600	87229931	1696	1696	1696	1696	0
292	20240625	143500	87229931	1696	1696	1696	1696	400
293	20240625	143400	86551531	1696	1696	1696	1696	0
294	20240625	143300	86551531	1696	1696	1696	1696	0
295	20240625	143200	86551531	1696	1696	1696	1696	0
296	20240625	143100	86551531	1696	1696	1696	1696	500
297	20240625	143000	85703531	1696	1696	1696	1696	0
298	20240625	142900	85703531	1696	1696	1696	1696	500
299	20240625	142800	84855531	1696	1696	1696	1696	0
300	20240625	142700	84855531	1696	1696	1696	1696	0
301	20240625	142600	84855531	1696	1696	1696	1696	0
302	20240625	142500	84855531	1696	1696	1696	1696	0
303	20240625	142400	84855531	1696	1696	1696	1696	0
304	20240625	142300	84855531	1696	1696	1696	1696	0
305	20240625	142200	84855531	1696	1696	1696	1696	0
306	20240625	142100	84855531	1696	1696	1696	1696	0
307	20240625	142000	84855531	1696	1696	1696	1696	0
308	20240625	141900	84855531	1696	1696	1696	1696	0
309	20240625	141800	84855531	1696	1696	1696	1696	80
310	20240625	141700	84719851	1700	1700	1700	1700	0
311	20240625	141600	84719851	1700	1700	1700	1700	30
312	20240625	141500	84668851	1700	1700	1700	1700	0
313	20240625	141400	84668851	1700	1700	1700	1700	0
314	20240625	141300	84668851	1700	1700	1700	1700	0
315	20240625	141200	84668851	1700	1700	1700	1700	0
316	20240625	141100	84668851	1700	1700	1700	1700	0
317	20240625	141000	84668851	1700	1700	1700	1700	0
318	20240625	140900	84668851	1700	1700	1700	1700	0
319	20240625	140800	84668851	1700	1700	1700	1700	0
320	20240625	140700	84668851	1700	1700	1700	1700	0
321	20240625	140600	84668851	1700	1700	1700	1700	0
322	20240625	140500	84668851	1700	1700	1700	1700	0
323	20240625	140400	84668851	1700	1700	1700	1700	0
324	20240625	140300	84668851	1700	1700	1700	1700	0
325	20240625	140200	84668851	1700	1700	1700	1700	0
326	20240625	140100	84668851	1700	1700	1700	1700	0
327	20240625	140000	84668851	1700	1700	1700	1700	0
328	20240625	135900	84668851	1700	1700	1700	1700	0
329	20240625	135800	84668851	1700	1700	1700	1700	0
330	20240625	135700	84668851	1700	1700	1700	1700	0
331	20240625	135600	84668851	1700	1700	1700	1700	0
332	20240625	135500	84668851	1700	1700	1700	1700	0
333	20240625	135400	84668851	1700	1700	1700	1700	0
334	20240625	135300	84668851	1700	1700	1700	1700	0
335	20240625	135200	84668851	1700	1700	1700	1700	0
336	20240625	135100	84668851	1700	1700	1700	1700	0
337	20240625	135000	84668851	1700	1700	1700	1700	0
338	20240625	134900	84668851	1700	1700	1700	1700	0
339	20240625	134800	84668851	1700	1700	1700	1700	0
340	20240625	134700	84668851	1700	1700	1700	1700	0
341	20240625	134600	84668851	1700	1700	1700	1700	0
342	20240625	134500	84668851	1700	1700	1700	1696	1183
343	20240625	134400	82662471	1696	1700	1700	1696	1191
344	20240625	134300	80642531	1696	1696	1696	1696	700
345	20240625	134200	79455331	1700	1700	1700	1700	0
346	20240625	134100	79455331	1700	1700	1700	1700	0
347	20240625	134000	79455331	1700	1700	1700	1700	0
348	20240625	133900	79455331	1700	1700	1700	1700	1
349	20240625	133800	79453631	1696	1696	1696	1696	0
350	20240625	133700	79453631	1696	1696	1696	1696	0
351	20240625	133600	79453631	1696	1696	1696	1696	0
352	20240625	133500	79453631	1696	1696	1696	1696	0
353	20240625	133400	79453631	1696	1696	1696	1696	0
354	20240625	133300	79453631	1696	1696	1696	1696	0
355	20240625	133200	79453631	1696	1696	1696	1696	0
356	20240625	133100	79453631	1696	1696	1696	1696	0
357	20240625	133000	79453631	1696	1696	1696	1696	0
358	20240625	132900	79453631	1696	1693	1696	1692	1688
359	20240625	132800	76596634	1695	1695	1695	1695	1
360	20240625	132700	76594939	1694	1693	1694	1693	1184
361	20240625	132600	74589835	1693	1693	1693	1693	53
362	20240625	132500	74500106	1696	1699	1699	1696	596
363	20240625	132400	73489284	1700	1700	1700	1700	0
364	20240625	132300	73489284	1700	1700	1700	1700	0
365	20240625	132200	73489284	1700	1700	1700	1700	1
366	20240625	132100	73487584	1700	1700	1700	1700	1
367	20240625	132000	73485884	1696	1696	1696	1696	0
368	20240625	131900	73485884	1696	1696	1696	1696	590
369	20240625	131800	72485244	1700	1694	1700	1694	1067
370	20240625	131700	70677670	1694	1694	1694	1694	0
371	20240625	131600	70677670	1694	1694	1694	1694	0
372	20240625	131500	70677670	1694	1694	1694	1694	0
373	20240625	131400	70677670	1694	1694	1694	1694	0
374	20240625	131300	70677670	1694	1694	1694	1694	0
375	20240625	131200	70677670	1694	1694	1694	1694	0
376	20240625	131100	70677670	1694	1694	1694	1694	0
377	20240625	131000	70677670	1694	1694	1694	1694	0
378	20240625	130900	70677670	1694	1694	1694	1694	0
379	20240625	130800	70677670	1694	1694	1694	1694	0
380	20240625	130700	70677670	1694	1694	1694	1694	0
381	20240625	130600	70677670	1694	1694	1694	1694	0
382	20240625	130500	70677670	1694	1694	1694	1694	0
383	20240625	130400	70677670	1694	1694	1694	1694	0
384	20240625	130300	70677670	1694	1694	1694	1694	0
385	20240625	130200	70677670	1694	1694	1694	1694	0
386	20240625	130100	70677670	1694	1694	1694	1694	0
387	20240625	130000	70677670	1694	1694	1694	1694	0
388	20240625	125900	70677670	1694	1694	1694	1694	0
389	20240625	125800	70677670	1694	1694	1694	1694	0
390	20240625	125700	70677670	1694	1694	1694	1694	0
391	20240625	125600	70677670	1694	1694	1694	1694	0
392	20240625	125500	70677670	1694	1694	1694	1694	3
393	20240625	125400	70672588	1695	1695	1695	1695	0
394	20240625	125300	70672588	1695	1695	1695	1695	0
395	20240625	125200	70672588	1695	1695	1695	1695	0
396	20240625	125100	70672588	1695	1695	1695	1695	25
397	20240625	125000	70630213	1695	1695	1695	1695	0
398	20240625	124900	70630213	1695	1695	1695	1695	0
399	20240625	124800	70630213	1695	1695	1695	1695	0
400	20240625	124700	70630213	1695	1695	1695	1695	0
401	20240625	124600	70630213	1695	1695	1695	1695	0
402	20240625	124500	70630213	1695	1695	1695	1695	0
403	20240625	124400	70630213	1695	1695	1695	1695	0
404	20240625	124300	70630213	1695	1695	1695	1695	0
405	20240625	124200	70630213	1695	1695	1695	1695	0
406	20240625	124100	70630213	1695	1695	1695	1695	0
407	20240625	124000	70630213	1695	1695	1695	1695	0
408	20240625	123900	70630213	1695	1695	1695	1695	0
409	20240625	123800	70630213	1695	1695	1695	1695	0
410	20240625	123700	70630213	1695	1697	1697	1695	110
411	20240625	123600	70443740	1698	1698	1698	1698	0
412	20240625	123500	70443740	1698	1698	1698	1698	0
413	20240625	123400	70443740	1698	1698	1698	1698	0
414	20240625	123300	70443740	1698	1698	1698	1698	230
415	20240625	123200	70053200	1697	1697	1697	1697	0
416	20240625	123100	70053200	1697	1697	1697	1697	0
417	20240625	123000	70053200	1697	1697	1697	1697	1
418	20240625	122900	70051503	1697	1697	1697	1697	0
419	20240625	122800	70051503	1697	1697	1697	1697	0
420	20240625	122700	70051503	1697	1697	1697	1697	0
421	20240625	122600	70051503	1697	1697	1697	1697	0
422	20240625	122500	70051503	1697	1694	1697	1694	661
423	20240625	122400	68931754	1687	1687	1687	1687	0
424	20240625	122300	68931754	1687	1694	1694	1687	227
425	20240625	122200	68548511	1694	1694	1694	1694	104
426	20240625	122100	68372335	1695	1699	1700	1690	1267
427	20240625	122000	66224408	1699	1694	1699	1694	702
428	20240625	121900	65034745	1698	1690	1698	1690	942
429	20240625	121800	63436975	1687	1687	1687	1687	0
430	20240625	121700	63436975	1687	1687	1687	1687	0
431	20240625	121600	63436975	1687	1687	1687	1687	0
432	20240625	121500	63436975	1687	1687	1687	1687	0
433	20240625	121400	63436975	1687	1687	1687	1687	0
434	20240625	121300	63436975	1687	1687	1687	1687	0
435	20240625	121200	63436975	1687	1687	1687	1687	0
436	20240625	121100	63436975	1687	1687	1687	1687	352
437	20240625	121000	62843151	1687	1687	1687	1687	0
438	20240625	120900	62843151	1687	1687	1687	1687	0
439	20240625	120800	62843151	1687	1687	1687	1687	0
440	20240625	120700	62843151	1687	1687	1687	1687	0
441	20240625	120600	62843151	1687	1687	1687	1687	1
442	20240625	120500	62841464	1685	1685	1685	1685	0
443	20240625	120400	62841464	1685	1685	1685	1685	0
444	20240625	120300	62841464	1685	1685	1685	1685	0
445	20240625	120200	62841464	1685	1685	1685	1685	0
446	20240625	120100	62841464	1685	1685	1685	1685	60
447	20240625	120000	62740364	1685	1685	1685	1685	0
448	20240625	115900	62740364	1685	1685	1685	1685	0
449	20240625	115800	62740364	1685	1685	1685	1685	0
450	20240625	115700	62740364	1685	1685	1685	1685	0
451	20240625	115600	62740364	1685	1685	1685	1685	0
452	20240625	115500	62740364	1685	1685	1685	1685	0
453	20240625	115400	62740364	1685	1685	1685	1685	100
454	20240625	115300	62571864	1685	1685	1685	1685	150
455	20240625	115200	62319114	1687	1687	1687	1687	0
456	20240625	115100	62319114	1687	1687	1687	1687	0
457	20240625	115000	62319114	1687	1687	1687	1687	0
458	20240625	114900	62319114	1687	1687	1687	1687	0
459	20240625	114800	62319114	1687	1687	1687	1687	0
460	20240625	114700	62319114	1687	1687	1687	1687	0
461	20240625	114600	62319114	1687	1687	1687	1687	5
462	20240625	114500	62310679	1687	1687	1687	1687	0
463	20240625	114400	62310679	1687	1687	1687	1687	0
464	20240625	114300	62310679	1687	1687	1687	1687	0
465	20240625	114200	62310679	1687	1687	1687	1687	0
466	20240625	114100	62310679	1687	1687	1687	1687	0
467	20240625	114000	62310679	1687	1685	1687	1685	170
468	20240625	113900	62024209	1685	1685	1685	1685	0
469	20240625	113800	62024209	1685	1685	1685	1685	0
470	20240625	113700	62024209	1685	1685	1685	1685	0
471	20240625	113600	62024209	1685	1685	1685	1685	37
472	20240625	113500	61961864	1685	1685	1685	1685	0
473	20240625	113400	61961864	1685	1685	1685	1685	0
474	20240625	113300	61961864	1685	1685	1685	1685	0
475	20240625	113200	61961864	1685	1685	1685	1685	0
476	20240625	113100	61961864	1685	1685	1685	1685	4
477	20240625	113000	61955124	1685	1685	1685	1685	0
478	20240625	112900	61955124	1685	1685	1685	1685	0
479	20240625	112800	61955124	1685	1685	1685	1685	0
480	20240625	112700	61955124	1685	1685	1685	1685	0
481	20240625	112600	61955124	1685	1685	1685	1685	0
482	20240625	112500	61955124	1685	1685	1685	1685	15
483	20240625	112400	61929849	1686	1686	1686	1686	1
484	20240625	112300	61928163	1687	1687	1687	1687	0
485	20240625	112200	61928163	1687	1687	1687	1687	0
486	20240625	112100	61928163	1687	1687	1687	1687	0
487	20240625	112000	61928163	1687	1687	1687	1687	0
488	20240625	111900	61928163	1687	1687	1687	1687	0
489	20240625	111800	61928163	1687	1687	1687	1687	0
490	20240625	111700	61928163	1687	1687	1687	1687	0
491	20240625	111600	61928163	1687	1687	1687	1687	1
492	20240625	111500	61926476	1685	1685	1685	1685	0
493	20240625	111400	61926476	1685	1685	1685	1685	0
494	20240625	111300	61926476	1685	1685	1685	1685	0
495	20240625	111200	61926476	1685	1685	1685	1685	0
496	20240625	111100	61926476	1685	1685	1685	1685	0
497	20240625	111000	61926476	1685	1685	1685	1685	0
498	20240625	110900	61926476	1685	1685	1685	1685	0
499	20240625	110800	61926476	1685	1685	1685	1685	0
500	20240625	110700	61926476	1685	1685	1685	1685	0
501	20240625	110600	61926476	1685	1685	1685	1685	11
502	20240625	110500	61907941	1686	1686	1686	1686	0
503	20240625	110400	61907941	1686	1686	1686	1686	0
504	20240625	110300	61907941	1686	1686	1686	1686	0
505	20240625	110200	61907941	1686	1686	1686	1686	0
506	20240625	110100	61907941	1686	1686	1686	1686	504
507	20240625	110000	61058197	1687	1687	1687	1687	24
508	20240625	105900	61017709	1681	1681	1681	1681	0
509	20240625	105800	61017709	1681	1681	1681	1681	0
510	20240625	105700	61017709	1681	1681	1681	1681	0
511	20240625	105600	61017709	1681	1681	1681	1681	0
512	20240625	105500	61017709	1681	1681	1681	1681	0
513	20240625	105400	61017709	1681	1681	1681	1681	0
514	20240625	105300	61017709	1681	1681	1681	1681	0
515	20240625	105200	61017709	1681	1681	1681	1681	0
516	20240625	105100	61017709	1681	1681	1681	1681	2797
517	20240625	105000	56315952	1681	1683	1686	1681	2830
518	20240625	104900	51554512	1681	1682	1682	1681	896
519	20240625	104800	50048227	1684	1684	1684	1684	0
520	20240625	104700	50048227	1684	1684	1684	1684	0
521	20240625	104600	50048227	1684	1684	1684	1684	0
522	20240625	104500	50048227	1684	1684	1684	1684	0
523	20240625	104400	50048227	1684	1684	1684	1684	0
524	20240625	104300	50048227	1684	1684	1684	1684	0
525	20240625	104200	50048227	1684	1684	1684	1684	0
526	20240625	104100	50048227	1684	1684	1684	1684	0
527	20240625	104000	50048227	1684	1684	1684	1684	0
528	20240625	103900	50048227	1684	1684	1684	1684	0
529	20240625	103800	50048227	1684	1684	1684	1684	0
530	20240625	103700	50048227	1684	1684	1684	1684	0
531	20240625	103600	50048227	1684	1684	1684	1684	0
532	20240625	103500	50048227	1684	1687	1687	1683	379
533	20240625	103400	49410253	1687	1687	1687	1687	0
534	20240625	103300	49410253	1687	1687	1687	1687	0
535	20240625	103200	49410253	1687	1687	1687	1687	0
536	20240625	103100	49410253	1687	1687	1687	1687	0
537	20240625	103000	49410253	1687	1687	1687	1687	11
538	20240625	102900	49391696	1684	1684	1684	1684	0
539	20240625	102800	49391696	1684	1684	1684	1684	0
540	20240625	102700	49391696	1684	1684	1684	1684	0
541	20240625	102600	49391696	1684	1684	1684	1684	0
542	20240625	102500	49391696	1684	1684	1684	1684	0
543	20240625	102400	49391696	1684	1684	1684	1684	0
544	20240625	102300	49391696	1684	1684	1684	1684	0
545	20240625	102200	49391696	1684	1684	1684	1684	12
546	20240625	102100	49371488	1685	1685	1685	1685	0
547	20240625	102000	49371488	1685	1685	1685	1685	0
548	20240625	101900	49371488	1685	1685	1685	1685	0
549	20240625	101800	49371488	1685	1685	1685	1685	0
550	20240625	101700	49371488	1685	1685	1685	1685	0
551	20240625	101600	49371488	1685	1685	1685	1685	654
552	20240625	101500	48269498	1681	1681	1681	1681	0
553	20240625	101400	48269498	1681	1681	1681	1681	0
554	20240625	101300	48269498	1681	1681	1681	1681	97
555	20240625	101200	48106441	1683	1683	1683	1683	0
556	20240625	101100	48106441	1683	1683	1683	1683	0
557	20240625	101000	48106441	1683	1683	1683	1683	239
558	20240625	100900	47704204	1683	1683	1683	1683	46
559	20240625	100800	47626786	1683	1683	1683	1683	300
560	20240625	100700	47121886	1685	1685	1685	1685	1141
561	20240625	100600	45199301	1687	1687	1687	1687	0
562	20240625	100500	45199301	1687	1687	1687	1687	0
563	20240625	100400	45199301	1687	1687	1687	1687	0
564	20240625	100300	45199301	1687	1687	1687	1687	0
565	20240625	100200	45199301	1687	1689	1689	1687	3
566	20240625	100100	45194237	1694	1694	1694	1694	0
567	20240625	100000	45194237	1694	1694	1694	1694	0
568	20240625	095900	45194237	1694	1694	1694	1694	0
569	20240625	095800	45194237	1694	1694	1694	1694	0
570	20240625	095700	45194237	1694	1694	1694	1694	591
571	20240625	095600	44193083	1694	1694	1694	1694	1182
572	20240625	095500	42190775	1698	1685	1698	1685	1000
573	20240625	095400	40503084	1683	1683	1683	1683	0
574	20240625	095300	40503084	1683	1683	1683	1683	156
575	20240625	095200	40240536	1683	1685	1685	1683	1563
576	20240625	095100	37608607	1684	1684	1684	1684	0
577	20240625	095000	37608607	1684	1683	1684	1683	1403
578	20240625	094900	35247338	1683	1683	1683	1683	991
579	20240625	094800	33579485	1683	1679	1683	1679	2167
580	20240625	094700	29934040	1679	1683	1683	1679	23
581	20240625	094600	29895343	1684	1684	1684	1684	409
582	20240625	094500	29206587	1686	1686	1686	1686	0
583	20240625	094400	29206587	1686	1686	1686	1686	594
584	20240625	094300	28205103	1684	1684	1684	1680	323
585	20240625	094200	27662299	1683	1690	1690	1680	3468
586	20240625	094100	21818618	1694	1694	1694	1694	1182
587	20240625	094000	19816310	1691	1691	1695	1691	1200
588	20240625	093900	17787046	1691	1691	1691	1691	992
589	20240625	093800	16109574	1690	1695	1695	1687	1398
590	20240625	093700	13743822	1695	1695	1695	1695	0
591	20240625	093600	13743822	1695	1695	1695	1695	0
592	20240625	093500	13743822	1695	1695	1695	1695	0
593	20240625	093400	13743822	1695	1695	1695	1695	0
594	20240625	093300	13743822	1695	1695	1695	1695	60
595	20240625	093200	13642122	1695	1695	1695	1695	10
596	20240625	093100	13625172	1698	1698	1698	1698	0
597	20240625	093000	13625172	1698	1698	1698	1698	11
598	20240625	092900	13606494	1695	1695	1695	1695	0
599	20240625	092800	13606494	1695	1696	1696	1695	1160
600	20240625	092700	11640094	1695	1695	1695	1695	0
601	20240625	092600	11640094	1695	1696	1696	1695	3
602	20240625	092500	11635007	1697	1697	1697	1697	2300
603	20240625	092400	7731907	1697	1697	1697	1697	0
604	20240625	092300	7731907	1697	1697	1697	1697	0
605	20240625	092200	7731907	1697	1697	1697	1697	0
606	20240625	092100	7731907	1697	1698	1698	1697	102
607	20240625	092000	7558713	1698	1698	1698	1698	0
608	20240625	091900	7558713	1698	1698	1698	1698	0
609	20240625	091800	7558713	1698	1698	1698	1698	589
610	20240625	091700	6558591	1698	1699	1699	1695	2630
611	20240625	091600	2092602	1699	1699	1699	1699	0
612	20240625	091500	2092602	1699	1699	1699	1699	0
613	20240625	091400	2092602	1699	1699	1699	1699	0
614	20240625	091300	2092602	1699	1699	1699	1699	0
615	20240625	091200	2092602	1699	1702	1702	1699	981
616	20240625	091100	425827	1703	1703	1703	1703	0
617	20240625	091000	425827	1703	1703	1703	1703	0
618	20240625	090900	425827	1703	1703	1703	1703	27
619	20240625	090800	379846	1703	1703	1703	1703	0
620	20240625	090700	379846	1703	1703	1703	1703	0
621	20240625	090600	379846	1703	1703	1703	1703	117
622	20240625	090500	180595	1703	1703	1703	1703	70
623	20240625	090400	61385	1710	1710	1710	1710	0
624	20240625	090300	61385	1710	1710	1710	1710	0
625	20240625	090200	61385	1710	1710	1710	1710	0
626	20240625	090100	61385	1710	1710	1710	1710	0
627	20240625	090000	61385	1710	1710	1710	1710	11