KissMeData/073540/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	194800	66579084	1650	1650	1650	1650	468
3	20240621	194700	66579084	1650	1650	1650	1650	0
4	20240621	194600	66579084	1650	1650	1650	1650	0
5	20240621	194500	66579084	1650	1650	1650	1650	0
6	20240621	194400	66579084	1650	1650	1650	1650	0
7	20240621	194300	66579084	1650	1650	1650	1650	0
8	20240621	194200	66579084	1650	1650	1650	1650	0
9	20240621	194100	66579084	1650	1650	1650	1650	0
10	20240621	194000	66579084	1650	1650	1650	1650	0
11	20240621	193900	66579084	1650	1650	1650	1650	0
12	20240621	193800	66579084	1650	1650	1650	1650	0
13	20240621	193700	66579084	1650	1650	1650	1650	0
14	20240621	193600	66579084	1650	1650	1650	1650	0
15	20240621	193500	66579084	1650	1650	1650	1650	0
16	20240621	193400	66579084	1650	1650	1650	1650	0
17	20240621	193300	66579084	1650	1650	1650	1650	0
18	20240621	193200	66579084	1650	1650	1650	1650	0
19	20240621	193100	66579084	1650	1650	1650	1650	0
20	20240621	193000	66579084	1650	1650	1650	1650	0
21	20240621	192900	66579084	1650	1650	1650	1650	0
22	20240621	192800	66579084	1650	1650	1650	1650	0
23	20240621	192700	66579084	1650	1650	1650	1650	0
24	20240621	192600	66579084	1650	1650	1650	1650	0
25	20240621	192500	66579084	1650	1650	1650	1650	0
26	20240621	192400	66579084	1650	1650	1650	1650	0
27	20240621	192300	66579084	1650	1650	1650	1650	0
28	20240621	192200	66579084	1650	1650	1650	1650	0
29	20240621	192100	66579084	1650	1650	1650	1650	0
30	20240621	192000	66579084	1650	1650	1650	1650	0
31	20240621	191900	66579084	1650	1650	1650	1650	0
32	20240621	191800	66579084	1650	1650	1650	1650	468
33	20240621	191700	66579084	1650	1650	1650	1650	0
34	20240621	191600	66579084	1650	1650	1650	1650	0
35	20240621	191500	66579084	1650	1650	1650	1650	0
36	20240621	191400	66579084	1650	1650	1650	1650	0
37	20240621	191300	66579084	1650	1650	1650	1650	0
38	20240621	191200	66579084	1650	1650	1650	1650	0
39	20240621	191100	66579084	1650	1650	1650	1650	0
40	20240621	191000	66579084	1650	1650	1650	1650	0
41	20240621	190900	66579084	1650	1650	1650	1650	0
42	20240621	190800	66579084	1650	1650	1650	1650	0
43	20240621	190700	66579084	1650	1650	1650	1650	0
44	20240621	190600	66579084	1650	1650	1650	1650	0
45	20240621	190500	66579084	1650	1650	1650	1650	0
46	20240621	190400	66579084	1650	1650	1650	1650	0
47	20240621	190300	66579084	1650	1650	1650	1650	0
48	20240621	190200	66579084	1650	1650	1650	1650	0
49	20240621	190100	66579084	1650	1650	1650	1650	0
50	20240621	190000	66579084	1650	1650	1650	1650	0
51	20240621	185900	66579084	1650	1650	1650	1650	0
52	20240621	185800	66579084	1650	1650	1650	1650	0
53	20240621	185700	66579084	1650	1650	1650	1650	0
54	20240621	185600	66579084	1650	1650	1650	1650	0
55	20240621	185500	66579084	1650	1650	1650	1650	0
56	20240621	185400	66579084	1650	1650	1650	1650	0
57	20240621	185300	66579084	1650	1650	1650	1650	0
58	20240621	185200	66579084	1650	1650	1650	1650	0
59	20240621	185100	66579084	1650	1650	1650	1650	0
60	20240621	185000	66579084	1650	1650	1650	1650	0
61	20240621	184900	66579084	1650	1650	1650	1650	0
62	20240621	184800	66579084	1650	1650	1650	1650	468
63	20240621	184700	66579084	1650	1650	1650	1650	0
64	20240621	184600	66579084	1650	1650	1650	1650	0
65	20240621	184500	66579084	1650	1650	1650	1650	0
66	20240621	184400	66579084	1650	1650	1650	1650	0
67	20240621	184300	66579084	1650	1650	1650	1650	0
68	20240621	184200	66579084	1650	1650	1650	1650	0
69	20240621	184100	66579084	1650	1650	1650	1650	0
70	20240621	184000	66579084	1650	1650	1650	1650	0
71	20240621	183900	66579084	1650	1650	1650	1650	0
72	20240621	183800	66579084	1650	1650	1650	1650	0
73	20240621	183700	66579084	1650	1650	1650	1650	0
74	20240621	183600	66579084	1650	1650	1650	1650	0
75	20240621	183500	66579084	1650	1650	1650	1650	0
76	20240621	183400	66579084	1650	1650	1650	1650	0
77	20240621	183300	66579084	1650	1650	1650	1650	0
78	20240621	183200	66579084	1650	1650	1650	1650	0
79	20240621	183100	66579084	1650	1650	1650	1650	0
80	20240621	183000	66579084	1650	1650	1650	1650	0
81	20240621	182900	66579084	1650	1650	1650	1650	0
82	20240621	182800	66579084	1650	1650	1650	1650	0
83	20240621	182700	66579084	1650	1650	1650	1650	0
84	20240621	182600	66579084	1650	1650	1650	1650	0
85	20240621	182500	66579084	1650	1650	1650	1650	0
86	20240621	182400	66579084	1650	1650	1650	1650	0
87	20240621	182300	66579084	1650	1650	1650	1650	0
88	20240621	182200	66579084	1650	1650	1650	1650	0
89	20240621	182100	66579084	1650	1650	1650	1650	0
90	20240621	182000	66579084	1650	1650	1650	1650	0
91	20240621	181900	66579084	1650	1650	1650	1650	0
92	20240621	181800	66579084	1650	1650	1650	1650	468
93	20240621	181700	66579084	1650	1650	1650	1650	0
94	20240621	181600	66579084	1650	1650	1650	1650	0
95	20240621	181500	66579084	1650	1650	1650	1650	0
96	20240621	181400	66579084	1650	1650	1650	1650	0
97	20240621	181300	66579084	1650	1650	1650	1650	0
98	20240621	181200	66579084	1650	1650	1650	1650	0
99	20240621	181100	66579084	1650	1650	1650	1650	0
100	20240621	181000	66579084	1650	1650	1650	1650	0
101	20240621	180900	66579084	1650	1650	1650	1650	0
102	20240621	180800	66579084	1650	1650	1650	1650	0
103	20240621	180700	66579084	1650	1650	1650	1650	0
104	20240621	180600	66579084	1650	1650	1650	1650	0
105	20240621	180500	66579084	1650	1650	1650	1650	0
106	20240621	180400	66579084	1650	1650	1650	1650	0
107	20240621	180300	66579084	1650	1650	1650	1650	0
108	20240621	180200	66579084	1650	1650	1650	1650	0
109	20240621	180100	66579084	1650	1650	1650	1650	0
110	20240621	180000	66579084	1650	1650	1650	1650	0
111	20240621	175900	66579084	1650	1650	1650	1650	0
112	20240621	175800	66579084	1650	1650	1650	1650	0
113	20240621	175700	66579084	1650	1650	1650	1650	0
114	20240621	175600	66579084	1650	1650	1650	1650	0
115	20240621	175500	66579084	1650	1650	1650	1650	0
116	20240621	175400	66579084	1650	1650	1650	1650	0
117	20240621	175300	66579084	1650	1650	1650	1650	0
118	20240621	175200	66579084	1650	1650	1650	1650	0
119	20240621	175100	66579084	1650	1650	1650	1650	0
120	20240621	175000	66579084	1650	1650	1650	1650	0
121	20240621	174900	66579084	1650	1650	1650	1650	0
122	20240621	174800	66579084	1650	1650	1650	1650	468
123	20240621	174700	66579084	1650	1650	1650	1650	0
124	20240621	174600	66579084	1650	1650	1650	1650	0
125	20240621	174500	66579084	1650	1650	1650	1650	0
126	20240621	174400	66579084	1650	1650	1650	1650	0
127	20240621	174300	66579084	1650	1650	1650	1650	0
128	20240621	174200	66579084	1650	1650	1650	1650	0
129	20240621	174100	66579084	1650	1650	1650	1650	0
130	20240621	174000	66579084	1650	1650	1650	1650	0
131	20240621	173900	66579084	1650	1650	1650	1650	0
132	20240621	173800	66579084	1650	1650	1650	1650	0
133	20240621	173700	66579084	1650	1650	1650	1650	0
134	20240621	173600	66579084	1650	1650	1650	1650	0
135	20240621	173500	66579084	1650	1650	1650	1650	0
136	20240621	173400	66579084	1650	1650	1650	1650	0
137	20240621	173300	66579084	1650	1650	1650	1650	0
138	20240621	173200	66579084	1650	1650	1650	1650	0
139	20240621	173100	66579084	1650	1650	1650	1650	0
140	20240621	173000	66579084	1650	1650	1650	1650	0
141	20240621	172900	66579084	1650	1650	1650	1650	0
142	20240621	172800	66579084	1650	1650	1650	1650	0
143	20240621	172700	66579084	1650	1650	1650	1650	0
144	20240621	172600	66579084	1650	1650	1650	1650	0
145	20240621	172500	66579084	1650	1650	1650	1650	0
146	20240621	172400	66579084	1650	1650	1650	1650	0
147	20240621	172300	66579084	1650	1650	1650	1650	0
148	20240621	172200	66579084	1650	1650	1650	1650	0
149	20240621	172100	66579084	1650	1650	1650	1650	0
150	20240621	172000	66579084	1650	1650	1650	1650	0
151	20240621	171900	66579084	1650	1650	1650	1650	0
152	20240621	171800	66579084	1650	1650	1650	1650	468
153	20240621	171700	66579084	1650	1650	1650	1650	0
154	20240621	171600	66579084	1650	1650	1650	1650	0
155	20240621	171500	66579084	1650	1650	1650	1650	0
156	20240621	171400	66579084	1650	1650	1650	1650	0
157	20240621	171300	66579084	1650	1650	1650	1650	0
158	20240621	171200	66579084	1650	1650	1650	1650	0
159	20240621	171100	66579084	1650	1650	1650	1650	0
160	20240621	171000	66579084	1650	1650	1650	1650	0
161	20240621	170900	66579084	1650	1650	1650	1650	0
162	20240621	170800	66579084	1650	1650	1650	1650	0
163	20240621	170700	66579084	1650	1650	1650	1650	0
164	20240621	170600	66579084	1650	1650	1650	1650	0
165	20240621	170500	66579084	1650	1650	1650	1650	0
166	20240621	170400	66579084	1650	1650	1650	1650	0
167	20240621	170300	66579084	1650	1650	1650	1650	0
168	20240621	170200	66579084	1650	1650	1650	1650	0
169	20240621	170100	66579084	1650	1650	1650	1650	0
170	20240621	170000	66579084	1650	1650	1650	1650	0
171	20240621	165900	66579084	1650	1650	1650	1650	0
172	20240621	165800	66579084	1650	1650	1650	1650	0
173	20240621	165700	66579084	1650	1650	1650	1650	0
174	20240621	165600	66579084	1650	1650	1650	1650	0
175	20240621	165500	66579084	1650	1650	1650	1650	0
176	20240621	165400	66579084	1650	1650	1650	1650	0
177	20240621	165300	66579084	1650	1650	1650	1650	0
178	20240621	165200	66579084	1650	1650	1650	1650	0
179	20240621	165100	66579084	1650	1650	1650	1650	0
180	20240621	165000	66579084	1650	1650	1650	1650	0
181	20240621	164900	66579084	1650	1650	1650	1650	0
182	20240621	164800	66579084	1650	1650	1650	1650	468
183	20240621	164700	66579084	1650	1650	1650	1650	0
184	20240621	164600	66579084	1650	1650	1650	1650	0
185	20240621	164500	66579084	1650	1650	1650	1650	0
186	20240621	164400	66579084	1650	1650	1650	1650	0
187	20240621	164300	66579084	1650	1650	1650	1650	0
188	20240621	164200	66579084	1650	1650	1650	1650	0
189	20240621	164100	66579084	1650	1650	1650	1650	0
190	20240621	164000	66579084	1650	1650	1650	1650	0
191	20240621	163900	66579084	1650	1650	1650	1650	0
192	20240621	163800	66579084	1650	1650	1650	1650	0
193	20240621	163700	66579084	1650	1650	1650	1650	0
194	20240621	163600	66579084	1650	1650	1650	1650	0
195	20240621	163500	66579084	1650	1650	1650	1650	0
196	20240621	163400	66579084	1650	1650	1650	1650	0
197	20240621	163300	66579084	1650	1650	1650	1650	0
198	20240621	163200	66579084	1650	1650	1650	1650	0
199	20240621	163100	66579084	1650	1650	1650	1650	0
200	20240621	163000	66579084	1650	1650	1650	1650	0
201	20240621	162900	66579084	1650	1650	1650	1650	0
202	20240621	162800	66579084	1650	1650	1650	1650	0
203	20240621	162700	66579084	1650	1650	1650	1650	0
204	20240621	162600	66579084	1650	1650	1650	1650	0
205	20240621	162500	66579084	1650	1650	1650	1650	0
206	20240621	162400	66579084	1650	1650	1650	1650	0
207	20240621	162300	66579084	1650	1650	1650	1650	0
208	20240621	162200	66579084	1650	1650	1650	1650	0
209	20240621	162100	66579084	1650	1650	1650	1650	0
210	20240621	162000	66579084	1650	1650	1650	1650	0
211	20240621	161900	66579084	1650	1650	1650	1650	0
212	20240621	161800	66579084	1650	1650	1650	1650	468
213	20240621	161700	66579084	1650	1650	1650	1650	0
214	20240621	161600	66579084	1650	1650	1650	1650	0
215	20240621	161500	66579084	1650	1650	1650	1650	0
216	20240621	161400	66579084	1650	1650	1650	1650	0
217	20240621	161300	66579084	1650	1650	1650	1650	0
218	20240621	161200	66579084	1650	1650	1650	1650	0
219	20240621	161100	66579084	1650	1650	1650	1650	0
220	20240621	161000	66579084	1650	1650	1650	1650	0
221	20240621	160900	66579084	1650	1650	1650	1650	0
222	20240621	160800	66579084	1650	1650	1650	1650	0
223	20240621	160700	66579084	1650	1650	1650	1650	0
224	20240621	160600	66579084	1650	1650	1650	1650	0
225	20240621	160500	66579084	1650	1650	1650	1650	0
226	20240621	160400	66579084	1650	1650	1650	1650	0
227	20240621	160300	66579084	1650	1650	1650	1650	0
228	20240621	160200	66579084	1650	1650	1650	1650	0
229	20240621	160100	66579084	1650	1650	1650	1650	0
230	20240621	160000	66579084	1650	1650	1650	1650	0
231	20240621	155900	66579084	1650	1650	1650	1650	0
232	20240621	155800	66579084	1650	1650	1650	1650	0
233	20240621	155700	66579084	1650	1650	1650	1650	0
234	20240621	155600	66579084	1650	1650	1650	1650	0
235	20240621	155500	66579084	1650	1650	1650	1650	0
236	20240621	155400	66579084	1650	1650	1650	1650	0
237	20240621	155300	66579084	1650	1650	1650	1650	0
238	20240621	155200	66579084	1650	1650	1650	1650	0
239	20240621	155100	66579084	1650	1650	1650	1650	0
240	20240621	155000	66579084	1650	1650	1650	1650	0
241	20240621	154900	66579084	1650	1650	1650	1650	0
242	20240621	154800	66579084	1650	1650	1650	1650	468
243	20240621	154700	66579084	1650	1650	1650	1650	0
244	20240621	154600	66579084	1650	1650	1650	1650	0
245	20240621	154500	66579084	1650	1650	1650	1650	0
246	20240621	154400	66579084	1650	1650	1650	1650	0
247	20240621	154300	66579084	1650	1650	1650	1650	0
248	20240621	154200	66579084	1650	1650	1650	1650	0
249	20240621	154100	66579084	1650	1650	1650	1650	0
250	20240621	154000	66579084	1650	1650	1650	1650	0
251	20240621	153900	66579084	1650	1650	1650	1650	0
252	20240621	153800	66579084	1650	1650	1650	1650	0
253	20240621	153700	66579084	1650	1650	1650	1650	0
254	20240621	153600	66579084	1650	1650	1650	1650	0
255	20240621	153500	66579084	1650	1650	1650	1650	0
256	20240621	153400	66579084	1650	1650	1650	1650	0
257	20240621	153300	66579084	1650	1650	1650	1650	0
258	20240621	153200	66579084	1650	1650	1650	1650	0
259	20240621	153100	66579084	1650	1650	1650	1650	0
260	20240621	153000	66579084	1650	1650	1650	1650	468
261	20240621	152900	65806884	1650	1650	1650	1650	0
262	20240621	152800	65806884	1650	1650	1650	1650	0
263	20240621	152700	65806884	1650	1650	1650	1650	0
264	20240621	152600	65806884	1650	1650	1650	1650	0
265	20240621	152500	65806884	1650	1650	1650	1650	0
266	20240621	152400	65806884	1650	1650	1650	1650	0
267	20240621	152300	65806884	1650	1650	1650	1650	0
268	20240621	152200	65806884	1650	1650	1650	1650	0
269	20240621	152100	65806884	1650	1650	1650	1650	0
270	20240621	152000	65806884	1650	1650	1650	1650	0
271	20240621	151900	65806884	1650	1653	1653	1650	567
272	20240621	151800	64871054	1662	1662	1662	1662	0
273	20240621	151700	64871054	1662	1662	1662	1662	1
274	20240621	151600	64869392	1653	1669	1669	1653	205
275	20240621	151500	64529732	1662	1669	1669	1662	49
276	20240621	151400	64448287	1662	1662	1662	1662	0
277	20240621	151300	64448287	1662	1662	1662	1662	0
278	20240621	151200	64448287	1662	1663	1663	1662	3
279	20240621	151100	64443300	1663	1663	1663	1663	0
280	20240621	151000	64443300	1663	1663	1663	1663	0
281	20240621	150900	64443300	1663	1663	1663	1663	0
282	20240621	150800	64443300	1663	1663	1663	1663	0
283	20240621	150700	64443300	1663	1663	1663	1663	10
284	20240621	150600	64426670	1670	1670	1670	1670	0
285	20240621	150500	64426670	1670	1670	1670	1670	0
286	20240621	150400	64426670	1670	1670	1670	1670	0
287	20240621	150300	64426670	1670	1670	1670	1670	0
288	20240621	150200	64426670	1670	1670	1670	1670	0
289	20240621	150100	64426670	1670	1670	1670	1670	0
290	20240621	150000	64426670	1670	1670	1670	1670	0
291	20240621	145900	64426670	1670	1670	1670	1670	0
292	20240621	145800	64426670	1670	1670	1670	1670	1
293	20240621	145700	64425000	1669	1669	1669	1669	0
294	20240621	145600	64425000	1669	1669	1669	1669	0
295	20240621	145500	64425000	1669	1669	1669	1669	0
296	20240621	145400	64425000	1669	1669	1669	1669	0
297	20240621	145300	64425000	1669	1669	1669	1669	0
298	20240621	145200	64425000	1669	1669	1669	1669	0
299	20240621	145100	64425000	1669	1669	1669	1669	0
300	20240621	145000	64425000	1669	1669	1669	1669	0
301	20240621	144900	64425000	1669	1669	1669	1669	0
302	20240621	144800	64425000	1669	1669	1669	1669	0
303	20240621	144700	64425000	1669	1669	1669	1669	0
304	20240621	144600	64425000	1669	1669	1669	1669	0
305	20240621	144500	64425000	1669	1669	1669	1669	0
306	20240621	144400	64425000	1669	1669	1669	1669	0
307	20240621	144300	64425000	1669	1669	1669	1669	0
308	20240621	144200	64425000	1669	1669	1669	1669	191
309	20240621	144100	64106221	1670	1670	1670	1670	80
310	20240621	144000	63972621	1671	1659	1671	1659	123
311	20240621	143900	63768192	1659	1659	1659	1659	0
312	20240621	143800	63768192	1659	1659	1659	1659	0
313	20240621	143700	63768192	1659	1659	1659	1659	76
314	20240621	143600	63642108	1659	1659	1659	1659	0
315	20240621	143500	63642108	1659	1659	1659	1659	57
316	20240621	143400	63547545	1660	1660	1660	1660	0
317	20240621	143300	63547545	1660	1660	1660	1660	0
318	20240621	143200	63547545	1660	1660	1660	1660	0
319	20240621	143100	63547545	1660	1660	1660	1660	0
320	20240621	143000	63547545	1660	1660	1660	1660	0
321	20240621	142900	63547545	1660	1660	1660	1660	0
322	20240621	142800	63547545	1660	1660	1660	1660	0
323	20240621	142700	63547545	1660	1660	1660	1660	0
324	20240621	142600	63547545	1660	1660	1660	1660	0
325	20240621	142500	63547545	1660	1660	1660	1660	0
326	20240621	142400	63547545	1660	1660	1660	1660	60
327	20240621	142300	63447945	1660	1660	1660	1660	0
328	20240621	142200	63447945	1660	1660	1660	1660	0
329	20240621	142100	63447945	1660	1660	1660	1660	0
330	20240621	142000	63447945	1660	1660	1660	1660	27
331	20240621	141900	63403125	1661	1661	1661	1661	0
332	20240621	141800	63403125	1661	1661	1661	1661	0
333	20240621	141700	63403125	1661	1661	1661	1661	0
334	20240621	141600	63403125	1661	1661	1661	1661	0
335	20240621	141500	63403125	1661	1661	1661	1661	133
336	20240621	141400	63182212	1674	1674	1674	1674	36
337	20240621	141300	63121948	1662	1662	1662	1662	0
338	20240621	141200	63121948	1662	1662	1662	1662	0
339	20240621	141100	63121948	1662	1662	1662	1662	0
340	20240621	141000	63121948	1662	1662	1662	1662	0
341	20240621	140900	63121948	1662	1662	1662	1662	0
342	20240621	140800	63121948	1662	1662	1662	1662	0
343	20240621	140700	63121948	1662	1662	1662	1662	0
344	20240621	140600	63121948	1662	1663	1663	1662	20
345	20240621	140500	63088698	1678	1678	1678	1678	0
346	20240621	140400	63088698	1678	1678	1678	1678	0
347	20240621	140300	63088698	1678	1678	1678	1678	0
348	20240621	140200	63088698	1678	1678	1678	1678	0
349	20240621	140100	63088698	1678	1671	1678	1670	136
350	20240621	140000	62861422	1671	1671	1671	1671	87
351	20240621	135900	62716045	1671	1671	1671	1671	0
352	20240621	135800	62716045	1671	1671	1671	1671	0
353	20240621	135700	62716045	1671	1671	1671	1671	0
354	20240621	135600	62716045	1671	1671	1671	1671	0
355	20240621	135500	62716045	1671	1671	1671	1671	133
356	20240621	135400	62493802	1680	1680	1680	1680	30
357	20240621	135300	62443402	1680	1680	1680	1680	10
358	20240621	135200	62426602	1680	1680	1680	1680	120
359	20240621	135100	62225002	1681	1681	1681	1681	0
360	20240621	135000	62225002	1681	1681	1681	1681	0
361	20240621	134900	62225002	1681	1681	1681	1681	0
362	20240621	134800	62225002	1681	1676	1681	1676	136
363	20240621	134700	61996852	1670	1670	1670	1670	1
364	20240621	134600	61995182	1670	1670	1670	1670	0
365	20240621	134500	61995182	1670	1670	1670	1670	0
366	20240621	134400	61995182	1670	1670	1670	1670	0
367	20240621	134300	61995182	1670	1670	1670	1670	0
368	20240621	134200	61995182	1670	1670	1670	1670	0
369	20240621	134100	61995182	1670	1670	1670	1670	0
370	20240621	134000	61995182	1670	1670	1670	1670	87
371	20240621	133900	61849892	1670	1670	1670	1670	0
372	20240621	133800	61849892	1670	1670	1670	1670	0
373	20240621	133700	61849892	1670	1670	1670	1670	0
374	20240621	133600	61849892	1670	1670	1670	1670	0
375	20240621	133500	61849892	1670	1670	1670	1670	133
376	20240621	133400	61627782	1675	1675	1675	1675	0
377	20240621	133300	61627782	1675	1675	1675	1675	0
378	20240621	133200	61627782	1675	1675	1675	1675	0
379	20240621	133100	61627782	1675	1675	1675	1675	0
380	20240621	133000	61627782	1675	1675	1675	1675	0
381	20240621	132900	61627782	1675	1675	1675	1675	0
382	20240621	132800	61627782	1675	1675	1675	1675	0
383	20240621	132700	61627782	1675	1675	1675	1675	0
384	20240621	132600	61627782	1675	1675	1675	1675	0
385	20240621	132500	61627782	1675	1675	1675	1675	0
386	20240621	132400	61627782	1675	1675	1675	1675	0
387	20240621	132300	61627782	1675	1652	1675	1652	11216
388	20240621	132200	42911330	1652	1651	1652	1651	36
389	20240621	132100	42851863	1650	1650	1650	1650	0
390	20240621	132000	42851863	1650	1650	1650	1650	87
391	20240621	131900	42708313	1651	1651	1651	1651	0
392	20240621	131800	42708313	1651	1651	1651	1651	0
393	20240621	131700	42708313	1651	1651	1651	1651	0
394	20240621	131600	42708313	1651	1651	1651	1651	0
395	20240621	131500	42708313	1651	1651	1651	1651	848
396	20240621	131400	41308265	1652	1652	1652	1652	0
397	20240621	131300	41308265	1652	1652	1652	1652	0
398	20240621	131200	41308265	1652	1652	1652	1652	0
399	20240621	131100	41308265	1652	1652	1652	1652	0
400	20240621	131000	41308265	1652	1652	1652	1652	0
401	20240621	130900	41308265	1652	1652	1652	1652	0
402	20240621	130800	41308265	1652	1652	1652	1652	0
403	20240621	130700	41308265	1652	1652	1652	1652	0
404	20240621	130600	41308265	1652	1652	1652	1652	0
405	20240621	130500	41308265	1652	1652	1652	1652	1
406	20240621	130400	41306613	1651	1651	1651	1651	0
407	20240621	130300	41306613	1651	1651	1651	1651	0
408	20240621	130200	41306613	1651	1651	1651	1651	0
409	20240621	130100	41306613	1651	1651	1651	1651	0
410	20240621	130000	41306613	1651	1651	1651	1651	87
411	20240621	125900	41162976	1651	1651	1651	1651	65
412	20240621	125800	41055661	1651	1651	1651	1651	0
413	20240621	125700	41055661	1651	1651	1651	1651	0
414	20240621	125600	41055661	1651	1651	1651	1651	36
415	20240621	125500	40996225	1650	1650	1650	1650	133
416	20240621	125400	40776775	1650	1650	1650	1650	0
417	20240621	125300	40776775	1650	1650	1650	1650	0
418	20240621	125200	40776775	1650	1650	1650	1650	0
419	20240621	125100	40776775	1650	1650	1650	1650	0
420	20240621	125000	40776775	1650	1650	1650	1650	0
421	20240621	124900	40776775	1650	1650	1650	1650	0
422	20240621	124800	40776775	1650	1650	1650	1650	0
423	20240621	124700	40776775	1650	1650	1650	1650	0
424	20240621	124600	40776775	1650	1650	1650	1650	0
425	20240621	124500	40776775	1650	1650	1650	1650	1000
426	20240621	124400	39126775	1650	1650	1650	1650	0
427	20240621	124300	39126775	1650	1650	1650	1650	0
428	20240621	124200	39126775	1650	1650	1650	1650	0
429	20240621	124100	39126775	1650	1650	1650	1650	0
430	20240621	124000	39126775	1650	1650	1650	1650	87
431	20240621	123900	38983225	1650	1650	1650	1650	0
432	20240621	123800	38983225	1650	1650	1650	1650	0
433	20240621	123700	38983225	1650	1650	1650	1650	0
434	20240621	123600	38983225	1650	1650	1650	1650	175
435	20240621	123500	38694475	1650	1650	1650	1650	133
436	20240621	123400	38475025	1651	1651	1651	1651	0
437	20240621	123300	38475025	1651	1651	1651	1651	0
438	20240621	123200	38475025	1651	1651	1651	1651	0
439	20240621	123100	38475025	1651	1651	1651	1651	0
440	20240621	123000	38475025	1651	1651	1651	1651	36
441	20240621	122900	38415589	1650	1650	1650	1650	0
442	20240621	122800	38415589	1650	1650	1650	1650	0
443	20240621	122700	38415589	1650	1650	1650	1650	0
444	20240621	122600	38415589	1650	1650	1650	1650	0
445	20240621	122500	38415589	1650	1650	1650	1650	0
446	20240621	122400	38415589	1650	1650	1650	1650	0
447	20240621	122300	38415589	1650	1650	1650	1650	0
448	20240621	122200	38415589	1650	1650	1650	1650	0
449	20240621	122100	38415589	1650	1650	1650	1650	0
450	20240621	122000	38415589	1650	1650	1650	1650	87
451	20240621	121900	38272039	1650	1650	1650	1650	0
452	20240621	121800	38272039	1650	1650	1650	1650	0
453	20240621	121700	38272039	1650	1650	1650	1650	0
454	20240621	121600	38272039	1650	1650	1650	1650	0
455	20240621	121500	38272039	1650	1650	1650	1650	133
456	20240621	121400	38052589	1651	1651	1651	1651	0
457	20240621	121300	38052589	1651	1651	1651	1651	0
458	20240621	121200	38052589	1651	1651	1651	1651	0
459	20240621	121100	38052589	1651	1651	1651	1651	0
460	20240621	121000	38052589	1651	1651	1651	1651	0
461	20240621	120900	38052589	1651	1651	1651	1651	0
462	20240621	120800	38052589	1651	1651	1651	1651	0
463	20240621	120700	38052589	1651	1651	1651	1651	0
464	20240621	120600	38052589	1651	1651	1651	1651	0
465	20240621	120500	38052589	1651	1651	1651	1651	0
466	20240621	120400	38052589	1651	1651	1651	1651	36
467	20240621	120300	37993153	1650	1650	1650	1650	0
468	20240621	120200	37993153	1650	1650	1650	1650	0
469	20240621	120100	37993153	1650	1650	1650	1650	0
470	20240621	120000	37993153	1650	1650	1650	1650	87
471	20240621	115900	37849603	1650	1650	1650	1650	0
472	20240621	115800	37849603	1650	1650	1650	1650	0
473	20240621	115700	37849603	1650	1650	1650	1650	0
474	20240621	115600	37849603	1650	1650	1650	1650	0
475	20240621	115500	37849603	1650	1650	1650	1650	133
476	20240621	115400	37630153	1650	1650	1650	1650	3
477	20240621	115300	37625203	1650	1650	1650	1650	0
478	20240621	115200	37625203	1650	1650	1650	1650	5
479	20240621	115100	37616953	1650	1650	1650	1650	0
480	20240621	115000	37616953	1650	1650	1650	1650	0
481	20240621	114900	37616953	1650	1650	1650	1650	0
482	20240621	114800	37616953	1650	1650	1650	1650	0
483	20240621	114700	37616953	1650	1650	1650	1650	0
484	20240621	114600	37616953	1650	1650	1650	1650	0
485	20240621	114500	37616953	1650	1650	1650	1650	0
486	20240621	114400	37616953	1650	1650	1650	1650	0
487	20240621	114300	37616953	1650	1650	1650	1650	0
488	20240621	114200	37616953	1650	1650	1650	1650	0
489	20240621	114100	37616953	1650	1650	1650	1650	0
490	20240621	114000	37616953	1650	1650	1650	1650	87
491	20240621	113900	37473403	1651	1651	1651	1651	0
492	20240621	113800	37473403	1651	1651	1651	1651	36
493	20240621	113700	37413967	1650	1650	1650	1650	0
494	20240621	113600	37413967	1650	1650	1650	1650	0
495	20240621	113500	37413967	1650	1650	1650	1650	133
496	20240621	113400	37194517	1650	1650	1650	1650	0
497	20240621	113300	37194517	1650	1650	1650	1650	0
498	20240621	113200	37194517	1650	1650	1650	1650	5000
499	20240621	113100	28944517	1650	1650	1650	1650	5972
500	20240621	113000	19090717	1650	1650	1650	1650	0
501	20240621	112900	19090717	1650	1650	1650	1650	0
502	20240621	112800	19090717	1650	1650	1650	1650	0
503	20240621	112700	19090717	1650	1650	1650	1650	0
504	20240621	112600	19090717	1650	1650	1650	1650	0
505	20240621	112500	19090717	1650	1650	1650	1650	0
506	20240621	112400	19090717	1650	1650	1650	1650	0
507	20240621	112300	19090717	1650	1650	1650	1650	0
508	20240621	112200	19090717	1650	1650	1650	1650	0
509	20240621	112100	19090717	1650	1650	1650	1650	0
510	20240621	112000	19090717	1650	1650	1650	1650	87
511	20240621	111900	18947167	1651	1651	1651	1651	0
512	20240621	111800	18947167	1651	1651	1651	1651	0
513	20240621	111700	18947167	1651	1652	1652	1651	1382
514	20240621	111600	16664263	1652	1652	1652	1652	0
515	20240621	111500	16664263	1652	1652	1652	1652	133
516	20240621	111400	16444547	1654	1654	1654	1654	0
517	20240621	111300	16444547	1654	1654	1654	1654	0
518	20240621	111200	16444547	1654	1654	1654	1654	48
519	20240621	111100	16365155	1652	1652	1652	1652	0
520	20240621	111000	16365155	1652	1652	1652	1652	0
521	20240621	110900	16365155	1652	1652	1652	1652	0
522	20240621	110800	16365155	1652	1652	1652	1652	0
523	20240621	110700	16365155	1652	1652	1652	1652	0
524	20240621	110600	16365155	1652	1652	1652	1652	0
525	20240621	110500	16365155	1652	1652	1652	1652	0
526	20240621	110400	16365155	1652	1652	1652	1652	0
527	20240621	110300	16365155	1652	1652	1652	1652	1086
528	20240621	110200	14571083	1652	1652	1652	1652	0
529	20240621	110100	14571083	1652	1652	1652	1652	0
530	20240621	110000	14571083	1652	1652	1652	1652	387
531	20240621	105900	13931759	1652	1652	1652	1652	0
532	20240621	105800	13931759	1652	1652	1652	1652	0
533	20240621	105700	13931759	1652	1652	1652	1652	0
534	20240621	105600	13931759	1652	1652	1652	1652	0
535	20240621	105500	13931759	1652	1652	1652	1652	133
536	20240621	105400	13712043	1654	1654	1654	1654	0
537	20240621	105300	13712043	1654	1654	1654	1654	0
538	20240621	105200	13712043	1654	1654	1654	1654	0
539	20240621	105100	13712043	1654	1654	1654	1654	0
540	20240621	105000	13712043	1654	1654	1654	1654	0
541	20240621	104900	13712043	1654	1654	1654	1654	0
542	20240621	104800	13712043	1654	1654	1654	1654	0
543	20240621	104700	13712043	1654	1654	1654	1654	0
544	20240621	104600	13712043	1654	1653	1654	1653	110
545	20240621	104500	13530176	1653	1653	1653	1653	0
546	20240621	104400	13530176	1653	1653	1653	1653	0
547	20240621	104300	13530176	1653	1653	1653	1653	0
548	20240621	104200	13530176	1653	1653	1653	1653	0
549	20240621	104100	13530176	1653	1653	1653	1653	0
550	20240621	104000	13530176	1653	1653	1653	1653	88
551	20240621	103900	13384712	1654	1654	1654	1654	10
552	20240621	103800	13368172	1655	1655	1655	1655	0
553	20240621	103700	13368172	1655	1654	1655	1654	40
554	20240621	103600	13301982	1653	1653	1653	1653	0
555	20240621	103500	13301982	1653	1653	1653	1653	133
556	20240621	103400	13082133	1654	1654	1654	1654	6
557	20240621	103300	13072209	1654	1654	1654	1654	0
558	20240621	103200	13072209	1654	1654	1654	1654	0
559	20240621	103100	13072209	1654	1654	1654	1654	1
560	20240621	103000	13070555	1654	1654	1654	1654	0
561	20240621	102900	13070555	1654	1654	1654	1654	0
562	20240621	102800	13070555	1654	1654	1654	1654	0
563	20240621	102700	13070555	1654	1654	1654	1654	0
564	20240621	102600	13070555	1654	1654	1654	1654	0
565	20240621	102500	13070555	1654	1654	1654	1654	0
566	20240621	102400	13070555	1654	1654	1654	1654	0
567	20240621	102300	13070555	1654	1654	1654	1654	0
568	20240621	102200	13070555	1654	1654	1654	1654	0
569	20240621	102100	13070555	1654	1654	1654	1654	0
570	20240621	102000	13070555	1654	1654	1654	1654	88
571	20240621	101900	12925003	1654	1654	1654	1654	0
572	20240621	101800	12925003	1654	1654	1654	1654	0
573	20240621	101700	12925003	1654	1654	1654	1654	1
574	20240621	101600	12923349	1654	1654	1654	1654	0
575	20240621	101500	12923349	1654	1654	1654	1654	134
576	20240621	101400	12701713	1666	1666	1666	1666	0
577	20240621	101300	12701713	1666	1666	1666	1666	0
578	20240621	101200	12701713	1666	1666	1666	1666	0
579	20240621	101100	12701713	1666	1666	1666	1666	0
580	20240621	101000	12701713	1666	1666	1666	1666	0
581	20240621	100900	12701713	1666	1666	1666	1666	0
582	20240621	100800	12701713	1666	1666	1666	1666	0
583	20240621	100700	12701713	1666	1666	1666	1666	0
584	20240621	100600	12701713	1666	1666	1666	1666	0
585	20240621	100500	12701713	1666	1666	1666	1666	0
586	20240621	100400	12701713	1666	1666	1666	1666	0
587	20240621	100300	12701713	1666	1666	1666	1666	0
588	20240621	100200	12701713	1666	1666	1666	1666	0
589	20240621	100100	12701713	1666	1654	1666	1654	100
590	20240621	100000	12535809	1650	1650	1650	1650	238
591	20240621	095900	12143109	1650	1650	1650	1650	0
592	20240621	095800	12143109	1650	1650	1650	1650	0
593	20240621	095700	12143109	1650	1650	1650	1650	1000
594	20240621	095600	10493109	1650	1650	1650	1650	0
595	20240621	095500	10493109	1650	1650	1650	1650	134
596	20240621	095400	10272009	1654	1654	1654	1654	0
597	20240621	095300	10272009	1654	1654	1654	1654	8
598	20240621	095200	10258777	1654	1653	1654	1653	23
599	20240621	095100	10220755	1650	1650	1650	1650	0
600	20240621	095000	10220755	1650	1650	1650	1650	0
601	20240621	094900	10220755	1650	1650	1650	1650	155
602	20240621	094800	9965005	1650	1650	1650	1650	100
603	20240621	094700	9800005	1659	1659	1659	1659	0
604	20240621	094600	9800005	1659	1659	1659	1659	0
605	20240621	094500	9800005	1659	1659	1659	1659	1
606	20240621	094400	9798346	1650	1650	1650	1650	0
607	20240621	094300	9798346	1650	1650	1650	1650	0
608	20240621	094200	9798346	1650	1650	1650	1650	0
609	20240621	094100	9798346	1650	1650	1650	1650	0
610	20240621	094000	9798346	1650	1650	1650	1650	88
611	20240621	093900	9653146	1650	1650	1650	1650	0
612	20240621	093800	9653146	1650	1650	1650	1650	0
613	20240621	093700	9653146	1650	1650	1650	1650	0
614	20240621	093600	9653146	1650	1650	1650	1650	0
615	20240621	093500	9653146	1650	1650	1650	1650	134
616	20240621	093400	9432046	1650	1650	1650	1650	0
617	20240621	093300	9432046	1650	1650	1650	1650	0
618	20240621	093200	9432046	1650	1650	1650	1650	0
619	20240621	093100	9432046	1650	1650	1650	1650	0
620	20240621	093000	9432046	1650	1650	1650	1650	0
621	20240621	092900	9432046	1650	1650	1650	1650	0
622	20240621	092800	9432046	1650	1650	1650	1650	0
623	20240621	092700	9432046	1650	1650	1650	1650	0
624	20240621	092600	9432046	1650	1651	1651	1650	400
625	20240621	092500	8771946	1650	1651	1651	1650	1000
626	20240621	092400	7121915	1650	1650	1650	1650	0
627	20240621	092300	7121915	1650	1650	1650	1650	0
628	20240621	092200	7121915	1650	1650	1650	1650	0
629	20240621	092100	7121915	1650	1650	1650	1650	0
630	20240621	092000	7121915	1650	1650	1650	1650	88
631	20240621	091900	6976715	1650	1650	1650	1650	902
632	20240621	091800	5488415	1650	1646	1650	1646	91
633	20240621	091700	5338273	1646	1646	1646	1646	0
634	20240621	091600	5338273	1646	1646	1646	1646	0
635	20240621	091500	5338273	1646	1646	1646	1646	134
636	20240621	091400	5117709	1647	1647	1647	1647	0
637	20240621	091300	5117709	1647	1647	1647	1647	0
638	20240621	091200	5117709	1647	1647	1647	1647	10
639	20240621	091100	5101239	1648	1651	1651	1648	446
640	20240621	091000	4365307	1650	1650	1650	1650	0
641	20240621	090900	4365307	1650	1650	1650	1650	0
642	20240621	090800	4365307	1650	1650	1650	1650	0
643	20240621	090700	4365307	1650	1650	1650	1650	0
644	20240621	090600	4365307	1650	1656	1656	1650	182
645	20240621	090500	4064384	1656	1656	1656	1656	0
646	20240621	090400	4064384	1656	1656	1656	1656	0
647	20240621	090300	4064384	1656	1656	1656	1656	0
648	20240621	090200	4064384	1656	1656	1656	1656	0
649	20240621	090100	4064384	1656	1656	1656	1656	100
650	20240621	090000	3898784	1669	1669	1669	1669	2336