KissMeData/080530/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	195500	114448438	1845	1845	1845	1845	416
3	20240625	195400	114448438	1845	1845	1845	1845	0
4	20240625	195300	114448438	1845	1845	1845	1845	0
5	20240625	195200	114448438	1845	1845	1845	1845	0
6	20240625	195100	114448438	1845	1845	1845	1845	0
7	20240625	195000	114448438	1845	1845	1845	1845	0
8	20240625	194900	114448438	1845	1845	1845	1845	0
9	20240625	194800	114448438	1845	1845	1845	1845	0
10	20240625	194700	114448438	1845	1845	1845	1845	0
11	20240625	194600	114448438	1845	1845	1845	1845	0
12	20240625	194500	114448438	1845	1845	1845	1845	0
13	20240625	194400	114448438	1845	1845	1845	1845	0
14	20240625	194300	114448438	1845	1845	1845	1845	0
15	20240625	194200	114448438	1845	1845	1845	1845	0
16	20240625	194100	114448438	1845	1845	1845	1845	0
17	20240625	194000	114448438	1845	1845	1845	1845	0
18	20240625	193900	114448438	1845	1845	1845	1845	0
19	20240625	193800	114448438	1845	1845	1845	1845	0
20	20240625	193700	114448438	1845	1845	1845	1845	0
21	20240625	193600	114448438	1845	1845	1845	1845	0
22	20240625	193500	114448438	1845	1845	1845	1845	0
23	20240625	193400	114448438	1845	1845	1845	1845	0
24	20240625	193300	114448438	1845	1845	1845	1845	0
25	20240625	193200	114448438	1845	1845	1845	1845	0
26	20240625	193100	114448438	1845	1845	1845	1845	0
27	20240625	193000	114448438	1845	1845	1845	1845	0
28	20240625	192900	114448438	1845	1845	1845	1845	0
29	20240625	192800	114448438	1845	1845	1845	1845	0
30	20240625	192700	114448438	1845	1845	1845	1845	0
31	20240625	192600	114448438	1845	1845	1845	1845	0
32	20240625	192500	114448438	1845	1845	1845	1845	416
33	20240625	192400	114448438	1845	1845	1845	1845	0
34	20240625	192300	114448438	1845	1845	1845	1845	0
35	20240625	192200	114448438	1845	1845	1845	1845	0
36	20240625	192100	114448438	1845	1845	1845	1845	0
37	20240625	192000	114448438	1845	1845	1845	1845	0
38	20240625	191900	114448438	1845	1845	1845	1845	0
39	20240625	191800	114448438	1845	1845	1845	1845	0
40	20240625	191700	114448438	1845	1845	1845	1845	0
41	20240625	191600	114448438	1845	1845	1845	1845	0
42	20240625	191500	114448438	1845	1845	1845	1845	0
43	20240625	191400	114448438	1845	1845	1845	1845	0
44	20240625	191300	114448438	1845	1845	1845	1845	0
45	20240625	191200	114448438	1845	1845	1845	1845	0
46	20240625	191100	114448438	1845	1845	1845	1845	0
47	20240625	191000	114448438	1845	1845	1845	1845	0
48	20240625	190900	114448438	1845	1845	1845	1845	0
49	20240625	190800	114448438	1845	1845	1845	1845	0
50	20240625	190700	114448438	1845	1845	1845	1845	0
51	20240625	190600	114448438	1845	1845	1845	1845	0
52	20240625	190500	114448438	1845	1845	1845	1845	0
53	20240625	190400	114448438	1845	1845	1845	1845	0
54	20240625	190300	114448438	1845	1845	1845	1845	0
55	20240625	190200	114448438	1845	1845	1845	1845	0
56	20240625	190100	114448438	1845	1845	1845	1845	0
57	20240625	190000	114448438	1845	1845	1845	1845	0
58	20240625	185900	114448438	1845	1845	1845	1845	0
59	20240625	185800	114448438	1845	1845	1845	1845	0
60	20240625	185700	114448438	1845	1845	1845	1845	0
61	20240625	185600	114448438	1845	1845	1845	1845	0
62	20240625	185500	114448438	1845	1845	1845	1845	416
63	20240625	185400	114448438	1845	1845	1845	1845	0
64	20240625	185300	114448438	1845	1845	1845	1845	0
65	20240625	185200	114448438	1845	1845	1845	1845	0
66	20240625	185100	114448438	1845	1845	1845	1845	0
67	20240625	185000	114448438	1845	1845	1845	1845	0
68	20240625	184900	114448438	1845	1845	1845	1845	0
69	20240625	184800	114448438	1845	1845	1845	1845	0
70	20240625	184700	114448438	1845	1845	1845	1845	0
71	20240625	184600	114448438	1845	1845	1845	1845	0
72	20240625	184500	114448438	1845	1845	1845	1845	0
73	20240625	184400	114448438	1845	1845	1845	1845	0
74	20240625	184300	114448438	1845	1845	1845	1845	0
75	20240625	184200	114448438	1845	1845	1845	1845	0
76	20240625	184100	114448438	1845	1845	1845	1845	0
77	20240625	184000	114448438	1845	1845	1845	1845	0
78	20240625	183900	114448438	1845	1845	1845	1845	0
79	20240625	183800	114448438	1845	1845	1845	1845	0
80	20240625	183700	114448438	1845	1845	1845	1845	0
81	20240625	183600	114448438	1845	1845	1845	1845	0
82	20240625	183500	114448438	1845	1845	1845	1845	0
83	20240625	183400	114448438	1845	1845	1845	1845	0
84	20240625	183300	114448438	1845	1845	1845	1845	0
85	20240625	183200	114448438	1845	1845	1845	1845	0
86	20240625	183100	114448438	1845	1845	1845	1845	0
87	20240625	183000	114448438	1845	1845	1845	1845	0
88	20240625	182900	114448438	1845	1845	1845	1845	0
89	20240625	182800	114448438	1845	1845	1845	1845	0
90	20240625	182700	114448438	1845	1845	1845	1845	0
91	20240625	182600	114448438	1845	1845	1845	1845	0
92	20240625	182500	114448438	1845	1845	1845	1845	416
93	20240625	182400	114448438	1845	1845	1845	1845	0
94	20240625	182300	114448438	1845	1845	1845	1845	0
95	20240625	182200	114448438	1845	1845	1845	1845	0
96	20240625	182100	114448438	1845	1845	1845	1845	0
97	20240625	182000	114448438	1845	1845	1845	1845	0
98	20240625	181900	114448438	1845	1845	1845	1845	0
99	20240625	181800	114448438	1845	1845	1845	1845	0
100	20240625	181700	114448438	1845	1845	1845	1845	0
101	20240625	181600	114448438	1845	1845	1845	1845	0
102	20240625	181500	114448438	1845	1845	1845	1845	0
103	20240625	181400	114448438	1845	1845	1845	1845	0
104	20240625	181300	114448438	1845	1845	1845	1845	0
105	20240625	181200	114448438	1845	1845	1845	1845	0
106	20240625	181100	114448438	1845	1845	1845	1845	0
107	20240625	181000	114448438	1845	1845	1845	1845	0
108	20240625	180900	114448438	1845	1845	1845	1845	0
109	20240625	180800	114448438	1845	1845	1845	1845	0
110	20240625	180700	114448438	1845	1845	1845	1845	0
111	20240625	180600	114448438	1845	1845	1845	1845	0
112	20240625	180500	114448438	1845	1845	1845	1845	0
113	20240625	180400	114448438	1845	1845	1845	1845	0
114	20240625	180300	114448438	1845	1845	1845	1845	0
115	20240625	180200	114448438	1845	1845	1845	1845	0
116	20240625	180100	114448438	1845	1845	1845	1845	0
117	20240625	180000	114448438	1845	1845	1845	1845	0
118	20240625	175900	114448438	1845	1845	1845	1845	0
119	20240625	175800	114448438	1845	1845	1845	1845	0
120	20240625	175700	114448438	1845	1845	1845	1845	0
121	20240625	175600	114448438	1845	1845	1845	1845	0
122	20240625	175500	114448438	1845	1845	1845	1845	416
123	20240625	175400	114448438	1845	1845	1845	1845	0
124	20240625	175300	114448438	1845	1845	1845	1845	0
125	20240625	175200	114448438	1845	1845	1845	1845	0
126	20240625	175100	114448438	1845	1845	1845	1845	0
127	20240625	175000	114448438	1845	1845	1845	1845	0
128	20240625	174900	114448438	1845	1845	1845	1845	0
129	20240625	174800	114448438	1845	1845	1845	1845	0
130	20240625	174700	114448438	1845	1845	1845	1845	0
131	20240625	174600	114448438	1845	1845	1845	1845	0
132	20240625	174500	114448438	1845	1845	1845	1845	0
133	20240625	174400	114448438	1845	1845	1845	1845	0
134	20240625	174300	114448438	1845	1845	1845	1845	0
135	20240625	174200	114448438	1845	1845	1845	1845	0
136	20240625	174100	114448438	1845	1845	1845	1845	0
137	20240625	174000	114448438	1845	1845	1845	1845	0
138	20240625	173900	114448438	1845	1845	1845	1845	0
139	20240625	173800	114448438	1845	1845	1845	1845	0
140	20240625	173700	114448438	1845	1845	1845	1845	0
141	20240625	173600	114448438	1845	1845	1845	1845	0
142	20240625	173500	114448438	1845	1845	1845	1845	0
143	20240625	173400	114448438	1845	1845	1845	1845	0
144	20240625	173300	114448438	1845	1845	1845	1845	0
145	20240625	173200	114448438	1845	1845	1845	1845	0
146	20240625	173100	114448438	1845	1845	1845	1845	0
147	20240625	173000	114448438	1845	1845	1845	1845	0
148	20240625	172900	114448438	1845	1845	1845	1845	0
149	20240625	172800	114448438	1845	1845	1845	1845	0
150	20240625	172700	114448438	1845	1845	1845	1845	0
151	20240625	172600	114448438	1845	1845	1845	1845	0
152	20240625	172500	114448438	1845	1845	1845	1845	416
153	20240625	172400	114448438	1845	1845	1845	1845	0
154	20240625	172300	114448438	1845	1845	1845	1845	0
155	20240625	172200	114448438	1845	1845	1845	1845	0
156	20240625	172100	114448438	1845	1845	1845	1845	0
157	20240625	172000	114448438	1845	1845	1845	1845	0
158	20240625	171900	114448438	1845	1845	1845	1845	0
159	20240625	171800	114448438	1845	1845	1845	1845	0
160	20240625	171700	114448438	1845	1845	1845	1845	0
161	20240625	171600	114448438	1845	1845	1845	1845	0
162	20240625	171500	114448438	1845	1845	1845	1845	0
163	20240625	171400	114448438	1845	1845	1845	1845	0
164	20240625	171300	114448438	1845	1845	1845	1845	0
165	20240625	171200	114448438	1845	1845	1845	1845	0
166	20240625	171100	114448438	1845	1845	1845	1845	0
167	20240625	171000	114448438	1845	1845	1845	1845	0
168	20240625	170900	114448438	1845	1845	1845	1845	0
169	20240625	170800	114448438	1845	1845	1845	1845	0
170	20240625	170700	114448438	1845	1845	1845	1845	0
171	20240625	170600	114448438	1845	1845	1845	1845	0
172	20240625	170500	114448438	1845	1845	1845	1845	0
173	20240625	170400	114448438	1845	1845	1845	1845	0
174	20240625	170300	114448438	1845	1845	1845	1845	0
175	20240625	170200	114448438	1845	1845	1845	1845	0
176	20240625	170100	114448438	1845	1845	1845	1845	0
177	20240625	170000	114448438	1845	1845	1845	1845	0
178	20240625	165900	114448438	1845	1845	1845	1845	0
179	20240625	165800	114448438	1845	1845	1845	1845	0
180	20240625	165700	114448438	1845	1845	1845	1845	0
181	20240625	165600	114448438	1845	1845	1845	1845	0
182	20240625	165500	114448438	1845	1845	1845	1845	416
183	20240625	165400	114448438	1845	1845	1845	1845	0
184	20240625	165300	114448438	1845	1845	1845	1845	0
185	20240625	165200	114448438	1845	1845	1845	1845	0
186	20240625	165100	114448438	1845	1845	1845	1845	0
187	20240625	165000	114448438	1845	1845	1845	1845	0
188	20240625	164900	114448438	1845	1845	1845	1845	0
189	20240625	164800	114448438	1845	1845	1845	1845	0
190	20240625	164700	114448438	1845	1845	1845	1845	0
191	20240625	164600	114448438	1845	1845	1845	1845	0
192	20240625	164500	114448438	1845	1845	1845	1845	0
193	20240625	164400	114448438	1845	1845	1845	1845	0
194	20240625	164300	114448438	1845	1845	1845	1845	0
195	20240625	164200	114448438	1845	1845	1845	1845	0
196	20240625	164100	114448438	1845	1845	1845	1845	0
197	20240625	164000	114448438	1845	1845	1845	1845	0
198	20240625	163900	114448438	1845	1845	1845	1845	0
199	20240625	163800	114448438	1845	1845	1845	1845	0
200	20240625	163700	114448438	1845	1845	1845	1845	0
201	20240625	163600	114448438	1845	1845	1845	1845	0
202	20240625	163500	114448438	1845	1845	1845	1845	0
203	20240625	163400	114448438	1845	1845	1845	1845	0
204	20240625	163300	114448438	1845	1845	1845	1845	0
205	20240625	163200	114448438	1845	1845	1845	1845	0
206	20240625	163100	114448438	1845	1845	1845	1845	0
207	20240625	163000	114448438	1845	1845	1845	1845	0
208	20240625	162900	114448438	1845	1845	1845	1845	0
209	20240625	162800	114448438	1845	1845	1845	1845	0
210	20240625	162700	114448438	1845	1845	1845	1845	0
211	20240625	162600	114448438	1845	1845	1845	1845	0
212	20240625	162500	114448438	1845	1845	1845	1845	416
213	20240625	162400	114448438	1845	1845	1845	1845	0
214	20240625	162300	114448438	1845	1845	1845	1845	0
215	20240625	162200	114448438	1845	1845	1845	1845	0
216	20240625	162100	114448438	1845	1845	1845	1845	0
217	20240625	162000	114448438	1845	1845	1845	1845	0
218	20240625	161900	114448438	1845	1845	1845	1845	0
219	20240625	161800	114448438	1845	1845	1845	1845	0
220	20240625	161700	114448438	1845	1845	1845	1845	0
221	20240625	161600	114448438	1845	1845	1845	1845	0
222	20240625	161500	114448438	1845	1845	1845	1845	0
223	20240625	161400	114448438	1845	1845	1845	1845	0
224	20240625	161300	114448438	1845	1845	1845	1845	0
225	20240625	161200	114448438	1845	1845	1845	1845	0
226	20240625	161100	114448438	1845	1845	1845	1845	0
227	20240625	161000	114448438	1845	1845	1845	1845	0
228	20240625	160900	114448438	1845	1845	1845	1845	0
229	20240625	160800	114448438	1845	1845	1845	1845	0
230	20240625	160700	114448438	1845	1845	1845	1845	0
231	20240625	160600	114448438	1845	1845	1845	1845	0
232	20240625	160500	114448438	1845	1845	1845	1845	0
233	20240625	160400	114448438	1845	1845	1845	1845	0
234	20240625	160300	114448438	1845	1845	1845	1845	0
235	20240625	160200	114448438	1845	1845	1845	1845	0
236	20240625	160100	114448438	1845	1845	1845	1845	0
237	20240625	160000	114448438	1845	1845	1845	1845	0
238	20240625	155900	114448438	1845	1845	1845	1845	0
239	20240625	155800	114448438	1845	1845	1845	1845	0
240	20240625	155700	114448438	1845	1845	1845	1845	0
241	20240625	155600	114448438	1845	1845	1845	1845	0
242	20240625	155500	114448438	1845	1845	1845	1845	416
243	20240625	155400	114448438	1845	1845	1845	1845	0
244	20240625	155300	114448438	1845	1845	1845	1845	0
245	20240625	155200	114448438	1845	1845	1845	1845	0
246	20240625	155100	114448438	1845	1845	1845	1845	0
247	20240625	155000	114448438	1845	1845	1845	1845	0
248	20240625	154900	114448438	1845	1845	1845	1845	0
249	20240625	154800	114448438	1845	1845	1845	1845	0
250	20240625	154700	114448438	1845	1845	1845	1845	0
251	20240625	154600	114448438	1845	1845	1845	1845	0
252	20240625	154500	114448438	1845	1845	1845	1845	0
253	20240625	154400	114448438	1845	1845	1845	1845	0
254	20240625	154300	114448438	1845	1845	1845	1845	0
255	20240625	154200	114448438	1845	1845	1845	1845	0
256	20240625	154100	114448438	1845	1845	1845	1845	0
257	20240625	154000	114448438	1845	1845	1845	1845	0
258	20240625	153900	114448438	1845	1845	1845	1845	0
259	20240625	153800	114448438	1845	1845	1845	1845	0
260	20240625	153700	114448438	1845	1845	1845	1845	0
261	20240625	153600	114448438	1845	1845	1845	1845	0
262	20240625	153500	114448438	1845	1845	1845	1845	0
263	20240625	153400	114448438	1845	1845	1845	1845	0
264	20240625	153300	114448438	1845	1845	1845	1845	0
265	20240625	153200	114448438	1845	1845	1845	1845	0
266	20240625	153100	114448438	1845	1845	1845	1845	0
267	20240625	153000	114448438	1845	1845	1845	1845	416
268	20240625	152900	113680918	1811	1811	1811	1811	0
269	20240625	152800	113680918	1811	1811	1811	1811	0
270	20240625	152700	113680918	1811	1811	1811	1811	0
271	20240625	152600	113680918	1811	1811	1811	1811	0
272	20240625	152500	113680918	1811	1811	1811	1811	0
273	20240625	152400	113680918	1811	1811	1811	1811	0
274	20240625	152300	113680918	1811	1811	1811	1811	0
275	20240625	152200	113680918	1811	1811	1811	1811	0
276	20240625	152100	113680918	1811	1811	1811	1811	0
277	20240625	152000	113680918	1811	1811	1811	1811	0
278	20240625	151900	113680918	1811	1811	1811	1811	0
279	20240625	151800	113680918	1811	1811	1811	1811	0
280	20240625	151700	113680918	1811	1811	1811	1811	0
281	20240625	151600	113680918	1811	1811	1811	1811	0
282	20240625	151500	113680918	1811	1818	1818	1811	175
283	20240625	151400	113363109	1837	1837	1837	1837	0
284	20240625	151300	113363109	1837	1837	1837	1837	0
285	20240625	151200	113363109	1837	1837	1837	1837	0
286	20240625	151100	113363109	1837	1837	1837	1837	0
287	20240625	151000	113363109	1837	1828	1837	1828	600
288	20240625	150900	112263573	1828	1828	1828	1828	0
289	20240625	150800	112263573	1828	1828	1828	1828	204
290	20240625	150700	111890661	1828	1828	1828	1828	0
291	20240625	150600	111890661	1828	1828	1828	1828	0
292	20240625	150500	111890661	1828	1828	1828	1828	0
293	20240625	150400	111890661	1828	1828	1828	1828	0
294	20240625	150300	111890661	1828	1828	1828	1828	0
295	20240625	150200	111890661	1828	1846	1846	1828	1917
296	20240625	150100	108371733	1846	1846	1846	1846	10
297	20240625	150000	108353273	1828	1828	1828	1828	51
298	20240625	145900	108260045	1846	1846	1846	1846	0
299	20240625	145800	108260045	1846	1846	1846	1846	0
300	20240625	145700	108260045	1846	1846	1846	1846	0
301	20240625	145600	108260045	1846	1846	1846	1846	0
302	20240625	145500	108260045	1846	1846	1846	1846	0
303	20240625	145400	108260045	1846	1846	1846	1846	0
304	20240625	145300	108260045	1846	1846	1846	1846	0
305	20240625	145200	108260045	1846	1846	1846	1846	0
306	20240625	145100	108260045	1846	1846	1846	1846	0
307	20240625	145000	108260045	1846	1846	1846	1846	0
308	20240625	144900	108260045	1846	1844	1846	1844	200
309	20240625	144800	107891005	1846	1846	1846	1846	0
310	20240625	144700	107891005	1846	1846	1846	1846	0
311	20240625	144600	107891005	1846	1844	1846	1844	190
312	20240625	144500	107540619	1844	1844	1844	1844	141
313	20240625	144400	107280615	1844	1840	1844	1840	969
314	20240625	144300	105494383	1823	1823	1823	1823	1
315	20240625	144200	105492560	1823	1823	1823	1823	0
316	20240625	144100	105492560	1823	1823	1823	1823	0
317	20240625	144000	105492560	1823	1823	1823	1823	0
318	20240625	143900	105492560	1823	1823	1823	1823	0
319	20240625	143800	105492560	1823	1823	1823	1823	0
320	20240625	143700	105492560	1823	1823	1823	1823	50
321	20240625	143600	105401410	1823	1823	1823	1823	0
322	20240625	143500	105401410	1823	1819	1823	1819	12003
323	20240625	143400	83547586	1819	1819	1819	1819	3
324	20240625	143300	83542129	1819	1819	1819	1819	0
325	20240625	143200	83542129	1819	1819	1819	1819	0
326	20240625	143100	83542129	1819	1819	1819	1819	0
327	20240625	143000	83542129	1819	1819	1819	1819	0
328	20240625	142900	83542129	1819	1819	1819	1819	0
329	20240625	142800	83542129	1819	1819	1819	1819	0
330	20240625	142700	83542129	1819	1819	1819	1819	0
331	20240625	142600	83542129	1819	1819	1819	1819	0
332	20240625	142500	83542129	1819	1819	1819	1819	0
333	20240625	142400	83542129	1819	1819	1819	1819	0
334	20240625	142300	83542129	1819	1819	1819	1819	0
335	20240625	142200	83542129	1819	1819	1819	1819	0
336	20240625	142100	83542129	1819	1819	1819	1819	0
337	20240625	142000	83542129	1819	1819	1819	1819	0
338	20240625	141900	83542129	1819	1819	1819	1819	0
339	20240625	141800	83542129	1819	1819	1819	1819	0
340	20240625	141700	83542129	1819	1819	1819	1819	0
341	20240625	141600	83542129	1819	1819	1819	1819	0
342	20240625	141500	83542129	1819	1819	1819	1819	1
343	20240625	141400	83540310	1811	1811	1811	1811	0
344	20240625	141300	83540310	1811	1811	1811	1811	0
345	20240625	141200	83540310	1811	1811	1811	1811	0
346	20240625	141100	83540310	1811	1811	1811	1811	0
347	20240625	141000	83540310	1811	1811	1811	1811	0
348	20240625	140900	83540310	1811	1811	1811	1811	0
349	20240625	140800	83540310	1811	1819	1819	1811	207
350	20240625	140700	83163785	1811	1811	1811	1811	0
351	20240625	140600	83163785	1811	1811	1811	1811	0
352	20240625	140500	83163785	1811	1811	1811	1811	0
353	20240625	140400	83163785	1811	1811	1811	1811	0
354	20240625	140300	83163785	1811	1811	1811	1811	0
355	20240625	140200	83163785	1811	1811	1811	1811	0
356	20240625	140100	83163785	1811	1811	1811	1811	0
357	20240625	140000	83163785	1811	1811	1811	1811	0
358	20240625	135900	83163785	1811	1811	1811	1811	0
359	20240625	135800	83163785	1811	1811	1811	1811	300
360	20240625	135700	82620485	1811	1811	1811	1811	0
361	20240625	135600	82620485	1811	1811	1811	1811	0
362	20240625	135500	82620485	1811	1811	1811	1811	0
363	20240625	135400	82620485	1811	1811	1811	1811	0
364	20240625	135300	82620485	1811	1811	1811	1811	200
365	20240625	135200	82258285	1810	1810	1810	1810	0
366	20240625	135100	82258285	1810	1810	1810	1810	0
367	20240625	135000	82258285	1810	1810	1810	1810	0
368	20240625	134900	82258285	1810	1810	1810	1810	0
369	20240625	134800	82258285	1810	1810	1810	1810	0
370	20240625	134700	82258285	1810	1810	1810	1810	0
371	20240625	134600	82258285	1810	1810	1810	1810	0
372	20240625	134500	82258285	1810	1810	1810	1810	0
373	20240625	134400	82258285	1810	1810	1810	1810	0
374	20240625	134300	82258285	1810	1810	1810	1810	0
375	20240625	134200	82258285	1810	1810	1810	1810	0
376	20240625	134100	82258285	1810	1810	1810	1810	10
377	20240625	134000	82240185	1810	1810	1810	1810	0
378	20240625	133900	82240185	1810	1810	1810	1810	0
379	20240625	133800	82240185	1810	1819	1819	1810	400
380	20240625	133700	81514385	1819	1818	1819	1818	1000
381	20240625	133600	79695488	1809	1811	1811	1809	1000
382	20240625	133500	77885303	1810	1810	1810	1810	0
383	20240625	133400	77885303	1810	1810	1810	1810	0
384	20240625	133300	77885303	1810	1810	1810	1810	0
385	20240625	133200	77885303	1810	1810	1810	1810	0
386	20240625	133100	77885303	1810	1810	1810	1810	0
387	20240625	133000	77885303	1810	1810	1810	1810	0
388	20240625	132900	77885303	1810	1810	1810	1810	0
389	20240625	132800	77885303	1810	1810	1810	1810	0
390	20240625	132700	77885303	1810	1810	1810	1810	0
391	20240625	132600	77885303	1810	1810	1810	1810	0
392	20240625	132500	77885303	1810	1810	1810	1810	0
393	20240625	132400	77885303	1810	1810	1810	1810	200
394	20240625	132300	77523303	1810	1810	1810	1810	0
395	20240625	132200	77523303	1810	1813	1813	1810	800
396	20240625	132100	76075213	1818	1818	1818	1818	0
397	20240625	132000	76075213	1818	1818	1818	1818	0
398	20240625	131900	76075213	1818	1818	1818	1818	0
399	20240625	131800	76075213	1818	1818	1818	1818	0
400	20240625	131700	76075213	1818	1818	1818	1818	5
401	20240625	131600	76066123	1818	1818	1818	1818	0
402	20240625	131500	76066123	1818	1818	1818	1818	0
403	20240625	131400	76066123	1818	1818	1818	1818	0
404	20240625	131300	76066123	1818	1818	1818	1818	0
405	20240625	131200	76066123	1818	1818	1818	1818	200
406	20240625	131100	75702523	1818	1818	1818	1818	0
407	20240625	131000	75702523	1818	1818	1818	1818	0
408	20240625	130900	75702523	1818	1818	1818	1818	0
409	20240625	130800	75702523	1818	1818	1818	1818	0
410	20240625	130700	75702523	1818	1818	1818	1818	0
411	20240625	130600	75702523	1818	1818	1818	1818	0
412	20240625	130500	75702523	1818	1818	1818	1818	0
413	20240625	130400	75702523	1818	1818	1818	1818	0
414	20240625	130300	75702523	1818	1818	1818	1818	0
415	20240625	130200	75702523	1818	1818	1818	1818	0
416	20240625	130100	75702523	1818	1818	1818	1818	5
417	20240625	130000	75693433	1810	1810	1810	1810	0
418	20240625	125900	75693433	1810	1810	1810	1810	0
419	20240625	125800	75693433	1810	1810	1810	1810	0
420	20240625	125700	75693433	1810	1810	1810	1810	0
421	20240625	125600	75693433	1810	1810	1810	1810	0
422	20240625	125500	75693433	1810	1810	1810	1810	0
423	20240625	125400	75693433	1810	1810	1810	1810	0
424	20240625	125300	75693433	1810	1810	1810	1810	0
425	20240625	125200	75693433	1810	1810	1810	1810	0
426	20240625	125100	75693433	1810	1810	1810	1810	0
427	20240625	125000	75693433	1810	1810	1810	1810	0
428	20240625	124900	75693433	1810	1810	1810	1810	1
429	20240625	124800	75691623	1810	1810	1810	1810	0
430	20240625	124700	75691623	1810	1810	1810	1810	1000
431	20240625	124600	73881623	1819	1819	1819	1819	0
432	20240625	124500	73881623	1819	1819	1819	1819	0
433	20240625	124400	73881623	1819	1819	1819	1819	0
434	20240625	124300	73881623	1819	1819	1819	1819	0
435	20240625	124200	73881623	1819	1819	1819	1819	10
436	20240625	124100	73863433	1819	1819	1819	1819	5
437	20240625	124000	73854338	1819	1819	1819	1819	0
438	20240625	123900	73854338	1819	1819	1819	1819	0
439	20240625	123800	73854338	1819	1819	1819	1819	0
440	20240625	123700	73854338	1819	1819	1819	1819	0
441	20240625	123600	73854338	1819	1819	1819	1819	0
442	20240625	123500	73854338	1819	1819	1819	1819	0
443	20240625	123400	73854338	1819	1819	1819	1819	0
444	20240625	123300	73854338	1819	1819	1819	1819	0
445	20240625	123200	73854338	1819	1819	1819	1819	0
446	20240625	123100	73854338	1819	1819	1819	1819	0
447	20240625	123000	73854338	1819	1819	1819	1819	0
448	20240625	122900	73854338	1819	1819	1819	1819	0
449	20240625	122800	73854338	1819	1819	1819	1819	0
450	20240625	122700	73854338	1819	1819	1819	1819	0
451	20240625	122600	73854338	1819	1819	1819	1819	0
452	20240625	122500	73854338	1819	1819	1819	1819	0
453	20240625	122400	73854338	1819	1819	1819	1819	0
454	20240625	122300	73854338	1819	1819	1819	1819	0
455	20240625	122200	73854338	1819	1819	1819	1819	0
456	20240625	122100	73854338	1819	1819	1819	1819	0
457	20240625	122000	73854338	1819	1819	1819	1819	0
458	20240625	121900	73854338	1819	1819	1819	1819	0
459	20240625	121800	73854338	1819	1819	1819	1819	0
460	20240625	121700	73854338	1819	1819	1819	1819	0
461	20240625	121600	73854338	1819	1819	1819	1819	3382
462	20240625	121500	67702480	1819	1819	1819	1819	0
463	20240625	121400	67702480	1819	1819	1819	1819	0
464	20240625	121300	67702480	1819	1819	1819	1819	20
465	20240625	121200	67666100	1819	1819	1819	1819	0
466	20240625	121100	67666100	1819	1819	1819	1819	10
467	20240625	121000	67647910	1809	1809	1809	1809	0
468	20240625	120900	67647910	1809	1809	1809	1809	0
469	20240625	120800	67647910	1809	1809	1809	1809	0
470	20240625	120700	67647910	1809	1818	1818	1809	3634
471	20240625	120600	61047004	1818	1818	1818	1818	0
472	20240625	120500	61047004	1818	1818	1818	1818	0
473	20240625	120400	61047004	1818	1818	1818	1818	0
474	20240625	120300	61047004	1818	1818	1818	1818	0
475	20240625	120200	61047004	1818	1818	1818	1818	0
476	20240625	120100	61047004	1818	1818	1818	1818	0
477	20240625	120000	61047004	1818	1818	1818	1818	0
478	20240625	115900	61047004	1818	1818	1818	1818	0
479	20240625	115800	61047004	1818	1818	1818	1818	0
480	20240625	115700	61047004	1818	1818	1818	1818	0
481	20240625	115600	61047004	1818	1818	1818	1818	0
482	20240625	115500	61047004	1818	1818	1818	1818	0
483	20240625	115400	61047004	1818	1818	1818	1818	143
484	20240625	115300	60787030	1818	1818	1818	1818	15
485	20240625	115200	60759760	1818	1818	1818	1818	0
486	20240625	115100	60759760	1818	1818	1818	1818	0
487	20240625	115000	60759760	1818	1818	1818	1818	0
488	20240625	114900	60759760	1818	1818	1818	1818	0
489	20240625	114800	60759760	1818	1818	1818	1818	0
490	20240625	114700	60759760	1818	1818	1818	1818	0
491	20240625	114600	60759760	1818	1818	1818	1818	101
492	20240625	114500	60576142	1809	1809	1809	1809	0
493	20240625	114400	60576142	1809	1809	1809	1809	0
494	20240625	114300	60576142	1809	1809	1809	1809	0
495	20240625	114200	60576142	1809	1809	1809	1809	0
496	20240625	114100	60576142	1809	1809	1809	1809	700
497	20240625	114000	59309842	1809	1809	1809	1809	5
498	20240625	113900	59300797	1808	1808	1808	1808	0
499	20240625	113800	59300797	1808	1808	1808	1808	3
500	20240625	113700	59295373	1810	1810	1810	1810	500
501	20240625	113600	58390373	1818	1818	1818	1818	10
502	20240625	113500	58372193	1818	1808	1818	1808	6
503	20240625	113400	58361335	1819	1818	1819	1818	200
504	20240625	113300	57997645	1808	1808	1808	1808	0
505	20240625	113200	57997645	1808	1812	1812	1808	2036
506	20240625	113100	54310962	1813	1813	1813	1813	5
507	20240625	113000	54301897	1814	1814	1814	1814	0
508	20240625	112900	54301897	1814	1814	1814	1814	0
509	20240625	112800	54301897	1814	1814	1814	1814	0
510	20240625	112700	54301897	1814	1814	1814	1814	105
511	20240625	112600	54111427	1816	1816	1816	1816	0
512	20240625	112500	54111427	1816	1816	1816	1816	0
513	20240625	112400	54111427	1816	1816	1816	1816	0
514	20240625	112300	54111427	1816	1816	1816	1816	0
515	20240625	112200	54111427	1816	1816	1816	1816	0
516	20240625	112100	54111427	1816	1816	1816	1816	5
517	20240625	112000	54102347	1814	1814	1814	1814	0
518	20240625	111900	54102347	1814	1814	1814	1814	0
519	20240625	111800	54102347	1814	1815	1815	1813	430
520	20240625	111700	53322737	1816	1819	1819	1816	20
521	20240625	111600	53286387	1819	1819	1819	1819	0
522	20240625	111500	53286387	1819	1819	1819	1819	0
523	20240625	111400	53286387	1819	1819	1819	1819	5
524	20240625	111300	53277292	1820	1820	1820	1820	0
525	20240625	111200	53277292	1820	1820	1820	1820	5
526	20240625	111100	53268192	1820	1820	1820	1820	0
527	20240625	111000	53268192	1820	1820	1820	1820	5
528	20240625	110900	53259092	1820	1820	1820	1820	0
529	20240625	110800	53259092	1820	1820	1820	1820	5
530	20240625	110700	53249992	1820	1820	1820	1820	0
531	20240625	110600	53249992	1820	1820	1820	1820	0
532	20240625	110500	53249992	1820	1820	1820	1820	6
533	20240625	110400	53239072	1816	1816	1816	1816	0
534	20240625	110300	53239072	1816	1816	1816	1816	0
535	20240625	110200	53239072	1816	1816	1816	1816	0
536	20240625	110100	53239072	1816	1816	1816	1816	0
537	20240625	110000	53239072	1816	1816	1816	1816	0
538	20240625	105900	53239072	1816	1816	1816	1816	0
539	20240625	105800	53239072	1816	1816	1816	1816	0
540	20240625	105700	53239072	1816	1816	1816	1816	200
541	20240625	105600	52875872	1816	1818	1818	1816	20
542	20240625	105500	52839537	1819	1820	1820	1819	15
543	20240625	105400	52812247	1817	1817	1817	1817	0
544	20240625	105300	52812247	1817	1817	1817	1817	0
545	20240625	105200	52812247	1817	1817	1817	1817	0
546	20240625	105100	52812247	1817	1817	1817	1817	5
547	20240625	105000	52803162	1816	1817	1817	1816	15
548	20240625	104900	52775912	1820	1820	1820	1820	0
549	20240625	104800	52775912	1820	1820	1820	1820	5
550	20240625	104700	52766812	1821	1821	1821	1821	0
551	20240625	104600	52766812	1821	1821	1821	1821	0
552	20240625	104500	52766812	1821	1821	1821	1821	10
553	20240625	104400	52748602	1813	1813	1813	1813	95
554	20240625	104300	52576367	1813	1813	1813	1813	5
555	20240625	104200	52567302	1820	1820	1820	1820	10
556	20240625	104100	52549102	1819	1819	1819	1819	500
557	20240625	104000	51639602	1819	1819	1819	1819	0
558	20240625	103900	51639602	1819	1819	1819	1819	45
559	20240625	103800	51557747	1819	1812	1819	1812	74
560	20240625	103700	51423169	1812	1812	1812	1812	2
561	20240625	103600	51419545	1819	1819	1819	1819	0
562	20240625	103500	51419545	1819	1819	1819	1819	10
563	20240625	103400	51401355	1807	1810	1810	1807	17
564	20240625	103300	51370591	1810	1810	1810	1810	0
565	20240625	103200	51370591	1810	1810	1810	1810	0
566	20240625	103100	51370591	1810	1810	1810	1810	0
567	20240625	103000	51370591	1810	1810	1810	1810	396
568	20240625	102900	50653831	1807	1807	1807	1807	0
569	20240625	102800	50653831	1807	1807	1807	1807	0
570	20240625	102700	50653831	1807	1807	1807	1807	2357
571	20240625	102600	46394732	1801	1802	1802	1801	3000
572	20240625	102500	40991582	1807	1807	1807	1807	0
573	20240625	102400	40991582	1807	1807	1807	1807	0
574	20240625	102300	40991582	1807	1806	1807	1806	100
575	20240625	102200	40810887	1801	1801	1801	1801	4728
576	20240625	102100	32295759	1802	1811	1811	1802	3987
577	20240625	102000	25086915	1820	1820	1820	1820	5
578	20240625	101900	25077815	1812	1813	1813	1812	1200
579	20240625	101800	22903365	1820	1820	1820	1820	0
580	20240625	101700	22903365	1820	1820	1820	1820	0
581	20240625	101600	22903365	1820	1820	1820	1820	0
582	20240625	101500	22903365	1820	1820	1820	1820	0
583	20240625	101400	22903365	1820	1820	1820	1820	0
584	20240625	101300	22903365	1820	1820	1820	1820	20
585	20240625	101200	22866965	1820	1820	1820	1820	0
586	20240625	101100	22866965	1820	1820	1820	1820	0
587	20240625	101000	22866965	1820	1820	1820	1820	0
588	20240625	100900	22866965	1820	1820	1820	1820	0
589	20240625	100800	22866965	1820	1820	1820	1820	1
590	20240625	100700	22865145	1820	1820	1820	1820	1
591	20240625	100600	22863325	1820	1834	1835	1820	885
592	20240625	100500	21249172	1835	1835	1835	1835	5
593	20240625	100400	21239997	1836	1835	1836	1835	700
594	20240625	100300	19954925	1842	1832	1842	1832	1153
595	20240625	100200	17840242	1832	1832	1832	1832	2
596	20240625	100100	17836578	1822	1822	1822	1822	0
597	20240625	100000	17836578	1822	1822	1822	1822	0
598	20240625	095900	17836578	1822	1822	1822	1822	0
599	20240625	095800	17836578	1822	1822	1822	1822	0
600	20240625	095700	17836578	1822	1822	1822	1822	162
601	20240625	095600	17541414	1823	1823	1823	1823	0
602	20240625	095500	17541414	1823	1823	1823	1823	803
603	20240625	095400	16077545	1833	1833	1833	1833	1
604	20240625	095300	16075712	1824	1824	1824	1824	0
605	20240625	095200	16075712	1824	1824	1824	1824	50
606	20240625	095100	15984512	1823	1824	1824	1823	700
607	20240625	095000	14708059	1824	1824	1824	1824	0
608	20240625	094900	14708059	1824	1824	1824	1824	0
609	20240625	094800	14708059	1824	1824	1824	1824	0
610	20240625	094700	14708059	1824	1824	1824	1824	2
611	20240625	094600	14704411	1833	1833	1833	1833	0
612	20240625	094500	14704411	1833	1833	1833	1833	0
613	20240625	094400	14704411	1833	1833	1833	1833	0
614	20240625	094300	14704411	1833	1833	1833	1833	20
615	20240625	094200	14667751	1833	1833	1833	1833	20
616	20240625	094100	14631091	1822	1822	1822	1822	8
617	20240625	094000	14616515	1823	1829	1829	1823	964
618	20240625	093900	12854559	1830	1830	1830	1830	20
619	20240625	093800	12817959	1830	1830	1830	1830	100
620	20240625	093700	12634959	1841	1841	1841	1841	700
621	20240625	093600	11346259	1841	1841	1841	1841	0
622	20240625	093500	11346259	1841	1841	1841	1841	0
623	20240625	093400	11346259	1841	1841	1841	1841	0
624	20240625	093300	11346259	1841	1841	1841	1841	0
625	20240625	093200	11346259	1841	1843	1844	1841	5
626	20240625	093100	11337046	1836	1836	1836	1836	0
627	20240625	093000	11337046	1836	1836	1836	1836	101
628	20240625	092900	11151610	1837	1837	1837	1837	0
629	20240625	092800	11151610	1837	1837	1837	1837	0
630	20240625	092700	11151610	1837	1837	1837	1837	1924
631	20240625	092600	7617222	1842	1842	1842	1842	0
632	20240625	092500	7617222	1842	1842	1842	1842	0
633	20240625	092400	7617222	1842	1842	1842	1842	50
634	20240625	092300	7525122	1843	1843	1843	1843	368
635	20240625	092200	6846898	1858	1858	1858	1858	0
636	20240625	092100	6846898	1858	1858	1858	1858	1
637	20240625	092000	6845040	1831	1831	1831	1830	405
638	20240625	091900	6103490	1840	1840	1840	1840	0
639	20240625	091800	6103490	1840	1840	1840	1840	172
640	20240625	091700	5787010	1840	1840	1840	1840	40
641	20240625	091600	5713410	1840	1840	1840	1840	6
642	20240625	091500	5702370	1840	1840	1840	1840	0
643	20240625	091400	5702370	1840	1840	1840	1840	21
644	20240625	091300	5663730	1840	1840	1840	1840	0
645	20240625	091200	5663730	1840	1840	1840	1840	11
646	20240625	091100	5643490	1840	1840	1840	1840	0
647	20240625	091000	5643490	1840	1840	1840	1840	522
648	20240625	090900	4683010	1840	1840	1840	1840	0
649	20240625	090800	4683010	1840	1842	1842	1840	600
650	20240625	090700	3578970	1849	1849	1849	1849	10
651	20240625	090600	3560480	1864	1864	1864	1864	0
652	20240625	090500	3560480	1864	1864	1864	1864	14
653	20240625	090400	3534384	1865	1865	1865	1865	0
654	20240625	090300	3534384	1865	1865	1869	1865	3
655	20240625	090200	3528785	1857	1857	1857	1857	0
656	20240625	090100	3528785	1857	1857	1857	1857	0
657	20240625	090000	3528785	1857	1880	1880	1857	1881