KissMeData/054090/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	193700	52040147	1236	1236	1236	1236	456
3	20240624	193600	52040147	1236	1236	1236	1236	0
4	20240624	193500	52040147	1236	1236	1236	1236	0
5	20240624	193400	52040147	1236	1236	1236	1236	0
6	20240624	193300	52040147	1236	1236	1236	1236	0
7	20240624	193200	52040147	1236	1236	1236	1236	0
8	20240624	193100	52040147	1236	1236	1236	1236	0
9	20240624	193000	52040147	1236	1236	1236	1236	0
10	20240624	192900	52040147	1236	1236	1236	1236	0
11	20240624	192800	52040147	1236	1236	1236	1236	0
12	20240624	192700	52040147	1236	1236	1236	1236	0
13	20240624	192600	52040147	1236	1236	1236	1236	0
14	20240624	192500	52040147	1236	1236	1236	1236	0
15	20240624	192400	52040147	1236	1236	1236	1236	0
16	20240624	192300	52040147	1236	1236	1236	1236	0
17	20240624	192200	52040147	1236	1236	1236	1236	0
18	20240624	192100	52040147	1236	1236	1236	1236	0
19	20240624	192000	52040147	1236	1236	1236	1236	0
20	20240624	191900	52040147	1236	1236	1236	1236	0
21	20240624	191800	52040147	1236	1236	1236	1236	0
22	20240624	191700	52040147	1236	1236	1236	1236	0
23	20240624	191600	52040147	1236	1236	1236	1236	0
24	20240624	191500	52040147	1236	1236	1236	1236	0
25	20240624	191400	52040147	1236	1236	1236	1236	0
26	20240624	191300	52040147	1236	1236	1236	1236	0
27	20240624	191200	52040147	1236	1236	1236	1236	0
28	20240624	191100	52040147	1236	1236	1236	1236	0
29	20240624	191000	52040147	1236	1236	1236	1236	0
30	20240624	190900	52040147	1236	1236	1236	1236	0
31	20240624	190800	52040147	1236	1236	1236	1236	0
32	20240624	190700	52040147	1236	1236	1236	1236	456
33	20240624	190600	52040147	1236	1236	1236	1236	0
34	20240624	190500	52040147	1236	1236	1236	1236	0
35	20240624	190400	52040147	1236	1236	1236	1236	0
36	20240624	190300	52040147	1236	1236	1236	1236	0
37	20240624	190200	52040147	1236	1236	1236	1236	0
38	20240624	190100	52040147	1236	1236	1236	1236	0
39	20240624	190000	52040147	1236	1236	1236	1236	0
40	20240624	185900	52040147	1236	1236	1236	1236	0
41	20240624	185800	52040147	1236	1236	1236	1236	0
42	20240624	185700	52040147	1236	1236	1236	1236	0
43	20240624	185600	52040147	1236	1236	1236	1236	0
44	20240624	185500	52040147	1236	1236	1236	1236	0
45	20240624	185400	52040147	1236	1236	1236	1236	0
46	20240624	185300	52040147	1236	1236	1236	1236	0
47	20240624	185200	52040147	1236	1236	1236	1236	0
48	20240624	185100	52040147	1236	1236	1236	1236	0
49	20240624	185000	52040147	1236	1236	1236	1236	0
50	20240624	184900	52040147	1236	1236	1236	1236	0
51	20240624	184800	52040147	1236	1236	1236	1236	0
52	20240624	184700	52040147	1236	1236	1236	1236	0
53	20240624	184600	52040147	1236	1236	1236	1236	0
54	20240624	184500	52040147	1236	1236	1236	1236	0
55	20240624	184400	52040147	1236	1236	1236	1236	0
56	20240624	184300	52040147	1236	1236	1236	1236	0
57	20240624	184200	52040147	1236	1236	1236	1236	0
58	20240624	184100	52040147	1236	1236	1236	1236	0
59	20240624	184000	52040147	1236	1236	1236	1236	0
60	20240624	183900	52040147	1236	1236	1236	1236	0
61	20240624	183800	52040147	1236	1236	1236	1236	0
62	20240624	183700	52040147	1236	1236	1236	1236	456
63	20240624	183600	52040147	1236	1236	1236	1236	0
64	20240624	183500	52040147	1236	1236	1236	1236	0
65	20240624	183400	52040147	1236	1236	1236	1236	0
66	20240624	183300	52040147	1236	1236	1236	1236	0
67	20240624	183200	52040147	1236	1236	1236	1236	0
68	20240624	183100	52040147	1236	1236	1236	1236	0
69	20240624	183000	52040147	1236	1236	1236	1236	0
70	20240624	182900	52040147	1236	1236	1236	1236	0
71	20240624	182800	52040147	1236	1236	1236	1236	0
72	20240624	182700	52040147	1236	1236	1236	1236	0
73	20240624	182600	52040147	1236	1236	1236	1236	0
74	20240624	182500	52040147	1236	1236	1236	1236	0
75	20240624	182400	52040147	1236	1236	1236	1236	0
76	20240624	182300	52040147	1236	1236	1236	1236	0
77	20240624	182200	52040147	1236	1236	1236	1236	0
78	20240624	182100	52040147	1236	1236	1236	1236	0
79	20240624	182000	52040147	1236	1236	1236	1236	0
80	20240624	181900	52040147	1236	1236	1236	1236	0
81	20240624	181800	52040147	1236	1236	1236	1236	0
82	20240624	181700	52040147	1236	1236	1236	1236	0
83	20240624	181600	52040147	1236	1236	1236	1236	0
84	20240624	181500	52040147	1236	1236	1236	1236	0
85	20240624	181400	52040147	1236	1236	1236	1236	0
86	20240624	181300	52040147	1236	1236	1236	1236	0
87	20240624	181200	52040147	1236	1236	1236	1236	0
88	20240624	181100	52040147	1236	1236	1236	1236	0
89	20240624	181000	52040147	1236	1236	1236	1236	0
90	20240624	180900	52040147	1236	1236	1236	1236	0
91	20240624	180800	52040147	1236	1236	1236	1236	0
92	20240624	180700	52040147	1236	1236	1236	1236	456
93	20240624	180600	52040147	1236	1236	1236	1236	0
94	20240624	180500	52040147	1236	1236	1236	1236	0
95	20240624	180400	52040147	1236	1236	1236	1236	0
96	20240624	180300	52040147	1236	1236	1236	1236	0
97	20240624	180200	52040147	1236	1236	1236	1236	0
98	20240624	180100	52040147	1236	1236	1236	1236	0
99	20240624	180000	52040147	1236	1236	1236	1236	0
100	20240624	175900	52040147	1236	1236	1236	1236	0
101	20240624	175800	52040147	1236	1236	1236	1236	0
102	20240624	175700	52040147	1236	1236	1236	1236	0
103	20240624	175600	52040147	1236	1236	1236	1236	0
104	20240624	175500	52040147	1236	1236	1236	1236	0
105	20240624	175400	52040147	1236	1236	1236	1236	0
106	20240624	175300	52040147	1236	1236	1236	1236	0
107	20240624	175200	52040147	1236	1236	1236	1236	0
108	20240624	175100	52040147	1236	1236	1236	1236	0
109	20240624	175000	52040147	1236	1236	1236	1236	0
110	20240624	174900	52040147	1236	1236	1236	1236	0
111	20240624	174800	52040147	1236	1236	1236	1236	0
112	20240624	174700	52040147	1236	1236	1236	1236	0
113	20240624	174600	52040147	1236	1236	1236	1236	0
114	20240624	174500	52040147	1236	1236	1236	1236	0
115	20240624	174400	52040147	1236	1236	1236	1236	0
116	20240624	174300	52040147	1236	1236	1236	1236	0
117	20240624	174200	52040147	1236	1236	1236	1236	0
118	20240624	174100	52040147	1236	1236	1236	1236	0
119	20240624	174000	52040147	1236	1236	1236	1236	0
120	20240624	173900	52040147	1236	1236	1236	1236	0
121	20240624	173800	52040147	1236	1236	1236	1236	0
122	20240624	173700	52040147	1236	1236	1236	1236	456
123	20240624	173600	52040147	1236	1236	1236	1236	0
124	20240624	173500	52040147	1236	1236	1236	1236	0
125	20240624	173400	52040147	1236	1236	1236	1236	0
126	20240624	173300	52040147	1236	1236	1236	1236	0
127	20240624	173200	52040147	1236	1236	1236	1236	0
128	20240624	173100	52040147	1236	1236	1236	1236	0
129	20240624	173000	52040147	1236	1236	1236	1236	0
130	20240624	172900	52040147	1236	1236	1236	1236	0
131	20240624	172800	52040147	1236	1236	1236	1236	0
132	20240624	172700	52040147	1236	1236	1236	1236	0
133	20240624	172600	52040147	1236	1236	1236	1236	0
134	20240624	172500	52040147	1236	1236	1236	1236	0
135	20240624	172400	52040147	1236	1236	1236	1236	0
136	20240624	172300	52040147	1236	1236	1236	1236	0
137	20240624	172200	52040147	1236	1236	1236	1236	0
138	20240624	172100	52040147	1236	1236	1236	1236	0
139	20240624	172000	52040147	1236	1236	1236	1236	0
140	20240624	171900	52040147	1236	1236	1236	1236	0
141	20240624	171800	52040147	1236	1236	1236	1236	0
142	20240624	171700	52040147	1236	1236	1236	1236	0
143	20240624	171600	52040147	1236	1236	1236	1236	0
144	20240624	171500	52040147	1236	1236	1236	1236	0
145	20240624	171400	52040147	1236	1236	1236	1236	0
146	20240624	171300	52040147	1236	1236	1236	1236	0
147	20240624	171200	52040147	1236	1236	1236	1236	0
148	20240624	171100	52040147	1236	1236	1236	1236	0
149	20240624	171000	52040147	1236	1236	1236	1236	0
150	20240624	170900	52040147	1236	1236	1236	1236	0
151	20240624	170800	52040147	1236	1236	1236	1236	0
152	20240624	170700	52040147	1236	1236	1236	1236	456
153	20240624	170600	52040147	1236	1236	1236	1236	0
154	20240624	170500	52040147	1236	1236	1236	1236	0
155	20240624	170400	52040147	1236	1236	1236	1236	0
156	20240624	170300	52040147	1236	1236	1236	1236	0
157	20240624	170200	52040147	1236	1236	1236	1236	0
158	20240624	170100	52040147	1236	1236	1236	1236	0
159	20240624	170000	52040147	1236	1236	1236	1236	0
160	20240624	165900	52040147	1236	1236	1236	1236	0
161	20240624	165800	52040147	1236	1236	1236	1236	0
162	20240624	165700	52040147	1236	1236	1236	1236	0
163	20240624	165600	52040147	1236	1236	1236	1236	0
164	20240624	165500	52040147	1236	1236	1236	1236	0
165	20240624	165400	52040147	1236	1236	1236	1236	0
166	20240624	165300	52040147	1236	1236	1236	1236	0
167	20240624	165200	52040147	1236	1236	1236	1236	0
168	20240624	165100	52040147	1236	1236	1236	1236	0
169	20240624	165000	52040147	1236	1236	1236	1236	0
170	20240624	164900	52040147	1236	1236	1236	1236	0
171	20240624	164800	52040147	1236	1236	1236	1236	0
172	20240624	164700	52040147	1236	1236	1236	1236	0
173	20240624	164600	52040147	1236	1236	1236	1236	0
174	20240624	164500	52040147	1236	1236	1236	1236	0
175	20240624	164400	52040147	1236	1236	1236	1236	0
176	20240624	164300	52040147	1236	1236	1236	1236	0
177	20240624	164200	52040147	1236	1236	1236	1236	0
178	20240624	164100	52040147	1236	1236	1236	1236	0
179	20240624	164000	52040147	1236	1236	1236	1236	0
180	20240624	163900	52040147	1236	1236	1236	1236	0
181	20240624	163800	52040147	1236	1236	1236	1236	0
182	20240624	163700	52040147	1236	1236	1236	1236	456
183	20240624	163600	52040147	1236	1236	1236	1236	0
184	20240624	163500	52040147	1236	1236	1236	1236	0
185	20240624	163400	52040147	1236	1236	1236	1236	0
186	20240624	163300	52040147	1236	1236	1236	1236	0
187	20240624	163200	52040147	1236	1236	1236	1236	0
188	20240624	163100	52040147	1236	1236	1236	1236	0
189	20240624	163000	52040147	1236	1236	1236	1236	0
190	20240624	162900	52040147	1236	1236	1236	1236	0
191	20240624	162800	52040147	1236	1236	1236	1236	0
192	20240624	162700	52040147	1236	1236	1236	1236	0
193	20240624	162600	52040147	1236	1236	1236	1236	0
194	20240624	162500	52040147	1236	1236	1236	1236	0
195	20240624	162400	52040147	1236	1236	1236	1236	0
196	20240624	162300	52040147	1236	1236	1236	1236	0
197	20240624	162200	52040147	1236	1236	1236	1236	0
198	20240624	162100	52040147	1236	1236	1236	1236	0
199	20240624	162000	52040147	1236	1236	1236	1236	0
200	20240624	161900	52040147	1236	1236	1236	1236	0
201	20240624	161800	52040147	1236	1236	1236	1236	0
202	20240624	161700	52040147	1236	1236	1236	1236	0
203	20240624	161600	52040147	1236	1236	1236	1236	0
204	20240624	161500	52040147	1236	1236	1236	1236	0
205	20240624	161400	52040147	1236	1236	1236	1236	0
206	20240624	161300	52040147	1236	1236	1236	1236	0
207	20240624	161200	52040147	1236	1236	1236	1236	0
208	20240624	161100	52040147	1236	1236	1236	1236	0
209	20240624	161000	52040147	1236	1236	1236	1236	0
210	20240624	160900	52040147	1236	1236	1236	1236	0
211	20240624	160800	52040147	1236	1236	1236	1236	0
212	20240624	160700	52040147	1236	1236	1236	1236	456
213	20240624	160600	52040147	1236	1236	1236	1236	0
214	20240624	160500	52040147	1236	1236	1236	1236	0
215	20240624	160400	52040147	1236	1236	1236	1236	0
216	20240624	160300	52040147	1236	1236	1236	1236	0
217	20240624	160200	52040147	1236	1236	1236	1236	0
218	20240624	160100	52040147	1236	1236	1236	1236	0
219	20240624	160000	52040147	1236	1236	1236	1236	0
220	20240624	155900	52040147	1236	1236	1236	1236	0
221	20240624	155800	52040147	1236	1236	1236	1236	0
222	20240624	155700	52040147	1236	1236	1236	1236	0
223	20240624	155600	52040147	1236	1236	1236	1236	0
224	20240624	155500	52040147	1236	1236	1236	1236	0
225	20240624	155400	52040147	1236	1236	1236	1236	0
226	20240624	155300	52040147	1236	1236	1236	1236	0
227	20240624	155200	52040147	1236	1236	1236	1236	0
228	20240624	155100	52040147	1236	1236	1236	1236	0
229	20240624	155000	52040147	1236	1236	1236	1236	0
230	20240624	154900	52040147	1236	1236	1236	1236	0
231	20240624	154800	52040147	1236	1236	1236	1236	0
232	20240624	154700	52040147	1236	1236	1236	1236	0
233	20240624	154600	52040147	1236	1236	1236	1236	0
234	20240624	154500	52040147	1236	1236	1236	1236	0
235	20240624	154400	52040147	1236	1236	1236	1236	0
236	20240624	154300	52040147	1236	1236	1236	1236	0
237	20240624	154200	52040147	1236	1236	1236	1236	0
238	20240624	154100	52040147	1236	1236	1236	1236	0
239	20240624	154000	52040147	1236	1236	1236	1236	0
240	20240624	153900	52040147	1236	1236	1236	1236	0
241	20240624	153800	52040147	1236	1236	1236	1236	0
242	20240624	153700	52040147	1236	1236	1236	1236	456
243	20240624	153600	52040147	1236	1236	1236	1236	0
244	20240624	153500	52040147	1236	1236	1236	1236	0
245	20240624	153400	52040147	1236	1236	1236	1236	0
246	20240624	153300	52040147	1236	1236	1236	1236	0
247	20240624	153200	52040147	1236	1236	1236	1236	0
248	20240624	153100	52040147	1236	1236	1236	1236	0
249	20240624	153000	52040147	1236	1236	1236	1236	456
250	20240624	152900	51476531	1245	1245	1245	1245	0
251	20240624	152800	51476531	1245	1245	1245	1245	0
252	20240624	152700	51476531	1245	1245	1245	1245	0
253	20240624	152600	51476531	1245	1245	1245	1245	0
254	20240624	152500	51476531	1245	1245	1245	1245	0
255	20240624	152400	51476531	1245	1245	1245	1245	0
256	20240624	152300	51476531	1245	1245	1245	1245	0
257	20240624	152200	51476531	1245	1245	1245	1245	0
258	20240624	152100	51476531	1245	1245	1245	1245	0
259	20240624	152000	51476531	1245	1245	1245	1245	0
260	20240624	151900	51476531	1245	1244	1245	1244	180
261	20240624	151800	51252600	1237	1237	1237	1237	0
262	20240624	151700	51252600	1237	1237	1237	1237	1
263	20240624	151600	51251363	1244	1244	1244	1244	30
264	20240624	151500	51214043	1243	1243	1243	1243	0
265	20240624	151400	51214043	1243	1243	1243	1243	205
266	20240624	151300	50959228	1243	1244	1244	1243	1769
267	20240624	151200	48760092	1243	1243	1243	1243	10
268	20240624	151100	48747662	1243	1243	1243	1243	0
269	20240624	151000	48747662	1243	1243	1243	1243	3
270	20240624	150900	48743933	1235	1235	1235	1235	0
271	20240624	150800	48743933	1235	1235	1235	1235	3
272	20240624	150700	48740228	1244	1244	1244	1244	0
273	20240624	150600	48740228	1244	1244	1244	1244	0
274	20240624	150500	48740228	1244	1243	1244	1243	1016
275	20240624	150400	47476714	1244	1244	1244	1244	0
276	20240624	150300	47476714	1244	1244	1244	1244	0
277	20240624	150200	47476714	1244	1242	1244	1242	44
278	20240624	150100	47422046	1242	1242	1242	1242	0
279	20240624	150000	47422046	1242	1242	1242	1242	0
280	20240624	145900	47422046	1242	1242	1242	1242	0
281	20240624	145800	47422046	1242	1242	1242	1242	270
282	20240624	145700	47086706	1233	1233	1233	1233	0
283	20240624	145600	47086706	1233	1233	1233	1233	0
284	20240624	145500	47086706	1233	1233	1233	1233	0
285	20240624	145400	47086706	1233	1236	1236	1233	888
286	20240624	145300	45991785	1244	1244	1244	1244	44
287	20240624	145200	45937049	1233	1233	1233	1233	0
288	20240624	145100	45937049	1233	1237	1237	1233	1500
289	20240624	145000	44086995	1233	1233	1233	1233	0
290	20240624	144900	44086995	1233	1233	1233	1233	0
291	20240624	144800	44086995	1233	1233	1233	1233	0
292	20240624	144700	44086995	1233	1233	1233	1233	0
293	20240624	144600	44086995	1233	1236	1236	1233	3084
294	20240624	144500	40277987	1245	1245	1245	1245	1
295	20240624	144400	40276742	1245	1245	1245	1245	0
296	20240624	144300	40276742	1245	1245	1245	1245	0
297	20240624	144200	40276742	1245	1245	1245	1245	0
298	20240624	144100	40276742	1245	1245	1245	1245	0
299	20240624	144000	40276742	1245	1245	1245	1245	0
300	20240624	143900	40276742	1245	1245	1245	1245	0
301	20240624	143800	40276742	1245	1245	1245	1245	0
302	20240624	143700	40276742	1245	1245	1245	1245	147
303	20240624	143600	40093727	1245	1245	1245	1245	0
304	20240624	143500	40093727	1245	1244	1245	1244	1030
305	20240624	143400	38811556	1243	1243	1243	1243	0
306	20240624	143300	38811556	1243	1243	1243	1243	0
307	20240624	143200	38811556	1243	1243	1243	1243	0
308	20240624	143100	38811556	1243	1243	1243	1243	0
309	20240624	143000	38811556	1243	1243	1243	1243	601
310	20240624	142900	38064513	1242	1242	1242	1242	0
311	20240624	142800	38064513	1242	1235	1242	1235	521
312	20240624	142700	37419188	1235	1235	1235	1235	1
313	20240624	142600	37417953	1242	1242	1242	1242	0
314	20240624	142500	37417953	1242	1242	1242	1242	0
315	20240624	142400	37417953	1242	1242	1242	1242	0
316	20240624	142300	37417953	1242	1242	1242	1242	1
317	20240624	142200	37416711	1235	1235	1235	1235	0
318	20240624	142100	37416711	1235	1235	1235	1235	0
319	20240624	142000	37416711	1235	1235	1235	1235	0
320	20240624	141900	37416711	1235	1238	1238	1235	20
321	20240624	141800	37391999	1242	1242	1242	1242	600
322	20240624	141700	36646799	1242	1242	1242	1242	0
323	20240624	141600	36646799	1242	1242	1242	1242	0
324	20240624	141500	36646799	1242	1242	1242	1242	0
325	20240624	141400	36646799	1242	1242	1242	1242	0
326	20240624	141300	36646799	1242	1242	1242	1242	0
327	20240624	141200	36646799	1242	1242	1242	1242	0
328	20240624	141100	36646799	1242	1242	1242	1242	100
329	20240624	141000	36522599	1242	1242	1242	1242	0
330	20240624	140900	36522599	1242	1242	1242	1242	0
331	20240624	140800	36522599	1242	1242	1242	1242	0
332	20240624	140700	36522599	1242	1242	1242	1242	1
333	20240624	140600	36521357	1242	1242	1242	1242	0
334	20240624	140500	36521357	1242	1242	1242	1242	0
335	20240624	140400	36521357	1242	1242	1242	1242	9
336	20240624	140300	36510179	1242	1242	1242	1242	0
337	20240624	140200	36510179	1242	1242	1242	1242	0
338	20240624	140100	36510179	1242	1242	1242	1242	1
339	20240624	140000	36508937	1234	1234	1234	1234	0
340	20240624	135900	36508937	1234	1234	1234	1234	0
341	20240624	135800	36508937	1234	1234	1234	1234	0
342	20240624	135700	36508937	1234	1240	1240	1234	1281
343	20240624	135600	34921397	1243	1243	1243	1243	0
344	20240624	135500	34921397	1243	1243	1243	1243	0
345	20240624	135400	34921397	1243	1243	1243	1243	0
346	20240624	135300	34921397	1243	1243	1243	1243	0
347	20240624	135200	34921397	1243	1243	1243	1243	0
348	20240624	135100	34921397	1243	1243	1243	1243	0
349	20240624	135000	34921397	1243	1243	1243	1243	0
350	20240624	134900	34921397	1243	1243	1243	1243	0
351	20240624	134800	34921397	1243	1243	1243	1243	0
352	20240624	134700	34921397	1243	1243	1243	1243	0
353	20240624	134600	34921397	1243	1243	1243	1243	0
354	20240624	134500	34921397	1243	1243	1243	1243	0
355	20240624	134400	34921397	1243	1243	1243	1243	0
356	20240624	134300	34921397	1243	1243	1243	1243	0
357	20240624	134200	34921397	1243	1243	1243	1243	0
358	20240624	134100	34921397	1243	1243	1243	1243	1
359	20240624	134000	34920154	1241	1241	1241	1241	0
360	20240624	133900	34920154	1241	1241	1241	1241	250
361	20240624	133800	34609904	1241	1241	1241	1241	0
362	20240624	133700	34609904	1241	1241	1241	1241	1
363	20240624	133600	34608663	1240	1240	1240	1240	235
364	20240624	133500	34317263	1241	1241	1241	1241	0
365	20240624	133400	34317263	1241	1241	1241	1241	0
366	20240624	133300	34317263	1241	1235	1241	1230	6008
367	20240624	133200	26915912	1243	1243	1243	1243	0
368	20240624	133100	26915912	1243	1243	1243	1243	0
369	20240624	133000	26915912	1243	1243	1243	1243	0
370	20240624	132900	26915912	1243	1243	1243	1243	0
371	20240624	132800	26915912	1243	1243	1243	1243	0
372	20240624	132700	26915912	1243	1243	1243	1243	2
373	20240624	132600	26913426	1235	1235	1235	1235	0
374	20240624	132500	26913426	1235	1235	1235	1235	0
375	20240624	132400	26913426	1235	1235	1235	1235	0
376	20240624	132300	26913426	1235	1243	1243	1235	1428
377	20240624	132200	25149829	1236	1236	1236	1236	26
378	20240624	132100	25117693	1244	1244	1244	1244	0
379	20240624	132000	25117693	1244	1244	1244	1244	0
380	20240624	131900	25117693	1244	1244	1244	1244	0
381	20240624	131800	25117693	1244	1244	1244	1244	44
382	20240624	131700	25062957	1244	1244	1244	1244	0
383	20240624	131600	25062957	1244	1244	1244	1244	0
384	20240624	131500	25062957	1244	1244	1244	1244	0
385	20240624	131400	25062957	1244	1244	1244	1244	4
386	20240624	131300	25057981	1243	1243	1243	1243	0
387	20240624	131200	25057981	1243	1243	1243	1243	550
388	20240624	131100	24374331	1243	1243	1243	1243	0
389	20240624	131000	24374331	1243	1243	1243	1243	860
390	20240624	130900	23305351	1243	1243	1243	1243	0
391	20240624	130800	23305351	1243	1243	1243	1243	0
392	20240624	130700	23305351	1243	1243	1243	1243	1
393	20240624	130600	23304108	1243	1243	1243	1243	0
394	20240624	130500	23304108	1243	1243	1243	1243	0
395	20240624	130400	23304108	1243	1242	1243	1242	1921
396	20240624	130300	20918222	1242	1240	1242	1235	157
397	20240624	130200	20723555	1240	1240	1240	1240	0
398	20240624	130100	20723555	1240	1240	1240	1240	0
399	20240624	130000	20723555	1240	1240	1240	1240	1
400	20240624	125900	20722315	1235	1235	1235	1235	0
401	20240624	125800	20722315	1235	1235	1235	1235	0
402	20240624	125700	20722315	1235	1235	1235	1235	0
403	20240624	125600	20722315	1235	1235	1235	1235	0
404	20240624	125500	20722315	1235	1235	1235	1235	10
405	20240624	125400	20709965	1235	1235	1235	1235	0
406	20240624	125300	20709965	1235	1235	1235	1235	0
407	20240624	125200	20709965	1235	1238	1238	1235	967
408	20240624	125100	19515495	1236	1236	1236	1236	0
409	20240624	125000	19515495	1236	1236	1236	1236	0
410	20240624	124900	19515495	1236	1236	1236	1236	0
411	20240624	124800	19515495	1236	1236	1236	1236	0
412	20240624	124700	19515495	1236	1236	1236	1236	500
413	20240624	124600	18897495	1237	1237	1237	1237	230
414	20240624	124500	18612985	1242	1242	1242	1242	0
415	20240624	124400	18612985	1242	1242	1242	1242	0
416	20240624	124300	18612985	1242	1242	1242	1242	0
417	20240624	124200	18612985	1242	1242	1242	1242	0
418	20240624	124100	18612985	1242	1242	1242	1242	0
419	20240624	124000	18612985	1242	1242	1242	1242	0
420	20240624	123900	18612985	1242	1242	1242	1242	0
421	20240624	123800	18612985	1242	1242	1242	1242	0
422	20240624	123700	18612985	1242	1242	1242	1242	1
423	20240624	123600	18611743	1242	1242	1242	1242	0
424	20240624	123500	18611743	1242	1242	1242	1242	42
425	20240624	123400	18559579	1239	1239	1239	1238	121
426	20240624	123300	18409671	1239	1239	1239	1239	0
427	20240624	123200	18409671	1239	1239	1239	1239	0
428	20240624	123100	18409671	1239	1242	1242	1239	2617
429	20240624	123000	15159474	1242	1242	1242	1242	0
430	20240624	122900	15159474	1242	1242	1242	1242	0
431	20240624	122800	15159474	1242	1242	1242	1242	0
432	20240624	122700	15159474	1242	1242	1242	1242	0
433	20240624	122600	15159474	1242	1242	1242	1242	0
434	20240624	122500	15159474	1242	1242	1242	1242	0
435	20240624	122400	15159474	1242	1242	1242	1242	0
436	20240624	122300	15159474	1242	1242	1242	1242	0
437	20240624	122200	15159474	1242	1242	1242	1242	0
438	20240624	122100	15159474	1242	1242	1242	1242	1
439	20240624	122000	15158232	1240	1240	1240	1240	0
440	20240624	121900	15158232	1240	1240	1240	1240	0
441	20240624	121800	15158232	1240	1240	1240	1240	0
442	20240624	121700	15158232	1240	1240	1240	1240	30
443	20240624	121600	15121032	1242	1242	1242	1242	0
444	20240624	121500	15121032	1242	1242	1242	1242	0
445	20240624	121400	15121032	1242	1242	1242	1242	0
446	20240624	121300	15121032	1242	1242	1242	1242	0
447	20240624	121200	15121032	1242	1242	1242	1242	0
448	20240624	121100	15121032	1242	1242	1242	1242	0
449	20240624	121000	15121032	1242	1242	1242	1242	0
450	20240624	120900	15121032	1242	1242	1242	1242	0
451	20240624	120800	15121032	1242	1242	1242	1242	0
452	20240624	120700	15121032	1242	1242	1242	1242	0
453	20240624	120600	15121032	1242	1242	1242	1242	0
454	20240624	120500	15121032	1242	1242	1242	1242	0
455	20240624	120400	15121032	1242	1242	1242	1242	0
456	20240624	120300	15121032	1242	1242	1242	1242	0
457	20240624	120200	15121032	1242	1242	1242	1242	0
458	20240624	120100	15121032	1242	1242	1242	1242	0
459	20240624	120000	15121032	1242	1242	1242	1242	0
460	20240624	115900	15121032	1242	1242	1242	1242	0
461	20240624	115800	15121032	1242	1242	1242	1242	0
462	20240624	115700	15121032	1242	1242	1242	1242	0
463	20240624	115600	15121032	1242	1242	1242	1242	4
464	20240624	115500	15116064	1242	1242	1242	1242	0
465	20240624	115400	15116064	1242	1242	1242	1242	13
466	20240624	115300	15099918	1242	1242	1242	1242	0
467	20240624	115200	15099918	1242	1242	1242	1242	0
468	20240624	115100	15099918	1242	1242	1242	1242	0
469	20240624	115000	15099918	1242	1242	1242	1242	0
470	20240624	114900	15099918	1242	1242	1242	1242	1290
471	20240624	114800	13497738	1243	1243	1243	1243	0
472	20240624	114700	13497738	1243	1243	1243	1243	0
473	20240624	114600	13497738	1243	1243	1243	1243	0
474	20240624	114500	13497738	1243	1243	1243	1243	0
475	20240624	114400	13497738	1243	1243	1243	1243	0
476	20240624	114300	13497738	1243	1243	1243	1243	0
477	20240624	114200	13497738	1243	1243	1243	1243	0
478	20240624	114100	13497738	1243	1243	1243	1243	0
479	20240624	114000	13497738	1243	1243	1243	1243	0
480	20240624	113900	13497738	1243	1243	1243	1243	1
481	20240624	113800	13496495	1237	1237	1237	1237	0
482	20240624	113700	13496495	1237	1237	1237	1237	1000
483	20240624	113600	12259495	1242	1242	1242	1242	717
484	20240624	113500	11368981	1242	1242	1242	1242	0
485	20240624	113400	11368981	1242	1242	1242	1242	0
486	20240624	113300	11368981	1242	1242	1242	1242	1
487	20240624	113200	11367739	1237	1237	1237	1237	4
488	20240624	113100	11362791	1242	1242	1242	1242	0
489	20240624	113000	11362791	1242	1242	1242	1242	0
490	20240624	112900	11362791	1242	1242	1242	1242	0
491	20240624	112800	11362791	1242	1242	1242	1242	0
492	20240624	112700	11362791	1242	1242	1242	1242	0
493	20240624	112600	11362791	1242	1242	1242	1242	0
494	20240624	112500	11362791	1242	1242	1242	1242	79
495	20240624	112400	11264673	1242	1242	1242	1242	0
496	20240624	112300	11264673	1242	1242	1242	1242	0
497	20240624	112200	11264673	1242	1242	1242	1242	0
498	20240624	112100	11264673	1242	1242	1242	1242	0
499	20240624	112000	11264673	1242	1242	1242	1242	1
500	20240624	111900	11263431	1234	1235	1235	1234	1377
501	20240624	111800	9562868	1240	1240	1240	1240	0
502	20240624	111700	9562868	1240	1240	1240	1240	0
503	20240624	111600	9562868	1240	1240	1240	1240	0
504	20240624	111500	9562868	1240	1240	1240	1240	0
505	20240624	111400	9562868	1240	1238	1240	1238	909
506	20240624	111300	8436708	1240	1240	1240	1240	100
507	20240624	111200	8312708	1240	1240	1240	1240	0
508	20240624	111100	8312708	1240	1240	1240	1240	0
509	20240624	111000	8312708	1240	1240	1240	1240	0
510	20240624	110900	8312708	1240	1240	1240	1240	0
511	20240624	110800	8312708	1240	1240	1240	1240	0
512	20240624	110700	8312708	1240	1240	1240	1240	0
513	20240624	110600	8312708	1240	1236	1240	1235	1115
514	20240624	110500	6935088	1243	1243	1243	1243	0
515	20240624	110400	6935088	1243	1243	1243	1243	0
516	20240624	110300	6935088	1243	1243	1243	1243	0
517	20240624	110200	6935088	1243	1243	1243	1243	1
518	20240624	110100	6933845	1243	1243	1243	1243	0
519	20240624	110000	6933845	1243	1243	1243	1243	0
520	20240624	105900	6933845	1243	1243	1243	1243	0
521	20240624	105800	6933845	1243	1243	1243	1243	0
522	20240624	105700	6933845	1243	1243	1243	1243	0
523	20240624	105600	6933845	1243	1243	1243	1243	0
524	20240624	105500	6933845	1243	1243	1243	1243	0
525	20240624	105400	6933845	1243	1243	1243	1243	0
526	20240624	105300	6933845	1243	1243	1243	1243	0
527	20240624	105200	6933845	1243	1243	1243	1243	0
528	20240624	105100	6933845	1243	1243	1243	1243	0
529	20240624	105000	6933845	1243	1243	1243	1243	0
530	20240624	104900	6933845	1243	1243	1243	1243	0
531	20240624	104800	6933845	1243	1243	1243	1243	1
532	20240624	104700	6932602	1240	1243	1243	1236	703
533	20240624	104600	6063469	1243	1243	1243	1243	0
534	20240624	104500	6063469	1243	1243	1243	1243	0
535	20240624	104400	6063469	1243	1243	1243	1243	0
536	20240624	104300	6063469	1243	1243	1243	1243	0
537	20240624	104200	6063469	1243	1243	1243	1243	25
538	20240624	104100	6032394	1236	1236	1236	1236	0
539	20240624	104000	6032394	1236	1236	1236	1236	0
540	20240624	103900	6032394	1236	1236	1236	1236	0
541	20240624	103800	6032394	1236	1236	1236	1236	0
542	20240624	103700	6032394	1236	1236	1236	1236	0
543	20240624	103600	6032394	1236	1236	1236	1236	0
544	20240624	103500	6032394	1236	1236	1236	1236	0
545	20240624	103400	6032394	1236	1236	1236	1236	0
546	20240624	103300	6032394	1236	1236	1236	1236	0
547	20240624	103200	6032394	1236	1236	1236	1236	0
548	20240624	103100	6032394	1236	1236	1236	1236	0
549	20240624	103000	6032394	1236	1236	1236	1236	11
550	20240624	102900	6018798	1236	1236	1236	1236	0
551	20240624	102800	6018798	1236	1236	1236	1236	0
552	20240624	102700	6018798	1236	1236	1236	1236	0
553	20240624	102600	6018798	1236	1236	1236	1236	0
554	20240624	102500	6018798	1236	1236	1236	1236	0
555	20240624	102400	6018798	1236	1236	1236	1236	100
556	20240624	102300	5895198	1236	1236	1236	1236	0
557	20240624	102200	5895198	1236	1236	1236	1236	0
558	20240624	102100	5895198	1236	1236	1236	1236	0
559	20240624	102000	5895198	1236	1236	1236	1236	10
560	20240624	101900	5882838	1237	1237	1237	1237	163
561	20240624	101800	5681207	1237	1237	1237	1237	790
562	20240624	101700	4703977	1238	1238	1238	1238	0
563	20240624	101600	4703977	1238	1238	1238	1238	31
564	20240624	101500	4665599	1239	1240	1240	1239	20
565	20240624	101400	4640801	1239	1239	1239	1239	707
566	20240624	101300	3764828	1241	1241	1241	1241	0
567	20240624	101200	3764828	1241	1243	1243	1241	56
568	20240624	101100	3695322	1243	1243	1243	1243	5
569	20240624	101000	3689107	1243	1243	1243	1243	13
570	20240624	100900	3672948	1243	1243	1243	1243	5
571	20240624	100800	3666733	1243	1245	1245	1243	13
572	20240624	100700	3650563	1244	1244	1244	1244	0
573	20240624	100600	3650563	1244	1245	1245	1244	6
574	20240624	100500	3643098	1245	1245	1245	1245	1
575	20240624	100400	3641853	1245	1245	1245	1245	0
576	20240624	100300	3641853	1245	1245	1245	1245	22
577	20240624	100200	3614463	1245	1245	1245	1245	25
578	20240624	100100	3583338	1245	1245	1245	1245	0
579	20240624	100000	3583338	1245	1245	1245	1245	0
580	20240624	095900	3583338	1245	1245	1245	1245	0
581	20240624	095800	3583338	1245	1245	1245	1245	0
582	20240624	095700	3583338	1245	1245	1245	1245	0
583	20240624	095600	3583338	1245	1245	1245	1245	0
584	20240624	095500	3583338	1245	1245	1245	1245	0
585	20240624	095400	3583338	1245	1245	1245	1245	0
586	20240624	095300	3583338	1245	1245	1245	1245	0
587	20240624	095200	3583338	1245	1245	1245	1245	0
588	20240624	095100	3583338	1245	1245	1245	1245	0
589	20240624	095000	3583338	1245	1245	1245	1245	0
590	20240624	094900	3583338	1245	1245	1245	1245	0
591	20240624	094800	3583338	1245	1245	1245	1245	0
592	20240624	094700	3583338	1245	1245	1245	1245	1
593	20240624	094600	3582093	1245	1245	1245	1245	0
594	20240624	094500	3582093	1245	1245	1245	1245	0
595	20240624	094400	3582093	1245	1245	1245	1245	0
596	20240624	094300	3582093	1245	1245	1245	1245	0
597	20240624	094200	3582093	1245	1245	1245	1245	0
598	20240624	094100	3582093	1245	1245	1245	1245	0
599	20240624	094000	3582093	1245	1245	1245	1245	0
600	20240624	093900	3582093	1245	1245	1245	1245	0
601	20240624	093800	3582093	1245	1245	1245	1245	0
602	20240624	093700	3582093	1245	1245	1245	1245	0
603	20240624	093600	3582093	1245	1245	1245	1245	0
604	20240624	093500	3582093	1245	1245	1245	1245	0
605	20240624	093400	3582093	1245	1245	1245	1245	10
606	20240624	093300	3569643	1245	1245	1245	1245	1
607	20240624	093200	3568398	1245	1245	1245	1245	0
608	20240624	093100	3568398	1245	1245	1245	1245	0
609	20240624	093000	3568398	1245	1245	1245	1245	0
610	20240624	092900	3568398	1245	1240	1245	1240	40
611	20240624	092800	3518768	1240	1238	1240	1238	520
612	20240624	092700	2874996	1234	1235	1235	1234	155
613	20240624	092600	2683576	1240	1240	1240	1240	10
614	20240624	092500	2671176	1240	1240	1240	1240	0
615	20240624	092400	2671176	1240	1240	1240	1240	0
616	20240624	092300	2671176	1240	1240	1240	1240	0
617	20240624	092200	2671176	1240	1240	1240	1240	639
618	20240624	092100	1878816	1240	1240	1240	1240	1
619	20240624	092000	1877576	1240	1240	1240	1240	1
620	20240624	091900	1876336	1240	1240	1240	1240	0
621	20240624	091800	1876336	1240	1240	1240	1240	0
622	20240624	091700	1876336	1240	1240	1240	1240	7
623	20240624	091600	1867656	1245	1245	1245	1245	0
624	20240624	091500	1867656	1245	1245	1245	1245	0
625	20240624	091400	1867656	1245	1245	1245	1245	0
626	20240624	091300	1867656	1245	1245	1245	1245	34
627	20240624	091200	1825326	1245	1242	1245	1242	100
628	20240624	091100	1701024	1252	1252	1252	1252	0
629	20240624	091000	1701024	1252	1252	1252	1252	0
630	20240624	090900	1701024	1252	1252	1252	1252	0
631	20240624	090800	1701024	1252	1259	1259	1236	304
632	20240624	090700	1325202	1232	1232	1232	1232	300
633	20240624	090600	955602	1232	1235	1235	1232	150
634	20240624	090500	770744	1265	1265	1265	1265	0
635	20240624	090400	770744	1265	1265	1265	1265	0
636	20240624	090300	770744	1265	1256	1265	1256	5
637	20240624	090200	764446	1237	1235	1237	1235	361
638	20240624	090100	317909	1237	1237	1237	1237	0
639	20240624	090000	317909	1237	1237	1237	1237	257