KissMeData/214270/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	204300	142263995	1838	1838	1838	1838	1365
3	20240625	204200	142263995	1838	1838	1838	1838	0
4	20240625	204100	142263995	1838	1838	1838	1838	0
5	20240625	204000	142263995	1838	1838	1838	1838	0
6	20240625	203900	142263995	1838	1838	1838	1838	0
7	20240625	203800	142263995	1838	1838	1838	1838	0
8	20240625	203700	142263995	1838	1838	1838	1838	0
9	20240625	203600	142263995	1838	1838	1838	1838	0
10	20240625	203500	142263995	1838	1838	1838	1838	0
11	20240625	203400	142263995	1838	1838	1838	1838	0
12	20240625	203300	142263995	1838	1838	1838	1838	0
13	20240625	203200	142263995	1838	1838	1838	1838	0
14	20240625	203100	142263995	1838	1838	1838	1838	0
15	20240625	203000	142263995	1838	1838	1838	1838	0
16	20240625	202900	142263995	1838	1838	1838	1838	0
17	20240625	202800	142263995	1838	1838	1838	1838	0
18	20240625	202700	142263995	1838	1838	1838	1838	0
19	20240625	202600	142263995	1838	1838	1838	1838	0
20	20240625	202500	142263995	1838	1838	1838	1838	0
21	20240625	202400	142263995	1838	1838	1838	1838	0
22	20240625	202300	142263995	1838	1838	1838	1838	0
23	20240625	202200	142263995	1838	1838	1838	1838	0
24	20240625	202100	142263995	1838	1838	1838	1838	0
25	20240625	202000	142263995	1838	1838	1838	1838	0
26	20240625	201900	142263995	1838	1838	1838	1838	0
27	20240625	201800	142263995	1838	1838	1838	1838	0
28	20240625	201700	142263995	1838	1838	1838	1838	0
29	20240625	201600	142263995	1838	1838	1838	1838	0
30	20240625	201500	142263995	1838	1838	1838	1838	0
31	20240625	201400	142263995	1838	1838	1838	1838	0
32	20240625	201300	142263995	1838	1838	1838	1838	1365
33	20240625	201200	142263995	1838	1838	1838	1838	0
34	20240625	201100	142263995	1838	1838	1838	1838	0
35	20240625	201000	142263995	1838	1838	1838	1838	0
36	20240625	200900	142263995	1838	1838	1838	1838	0
37	20240625	200800	142263995	1838	1838	1838	1838	0
38	20240625	200700	142263995	1838	1838	1838	1838	0
39	20240625	200600	142263995	1838	1838	1838	1838	0
40	20240625	200500	142263995	1838	1838	1838	1838	0
41	20240625	200400	142263995	1838	1838	1838	1838	0
42	20240625	200300	142263995	1838	1838	1838	1838	0
43	20240625	200200	142263995	1838	1838	1838	1838	0
44	20240625	200100	142263995	1838	1838	1838	1838	0
45	20240625	200000	142263995	1838	1838	1838	1838	0
46	20240625	195900	142263995	1838	1838	1838	1838	0
47	20240625	195800	142263995	1838	1838	1838	1838	0
48	20240625	195700	142263995	1838	1838	1838	1838	0
49	20240625	195600	142263995	1838	1838	1838	1838	0
50	20240625	195500	142263995	1838	1838	1838	1838	0
51	20240625	195400	142263995	1838	1838	1838	1838	0
52	20240625	195300	142263995	1838	1838	1838	1838	0
53	20240625	195200	142263995	1838	1838	1838	1838	0
54	20240625	195100	142263995	1838	1838	1838	1838	0
55	20240625	195000	142263995	1838	1838	1838	1838	0
56	20240625	194900	142263995	1838	1838	1838	1838	0
57	20240625	194800	142263995	1838	1838	1838	1838	0
58	20240625	194700	142263995	1838	1838	1838	1838	0
59	20240625	194600	142263995	1838	1838	1838	1838	0
60	20240625	194500	142263995	1838	1838	1838	1838	0
61	20240625	194400	142263995	1838	1838	1838	1838	0
62	20240625	194300	142263995	1838	1838	1838	1838	1365
63	20240625	194200	142263995	1838	1838	1838	1838	0
64	20240625	194100	142263995	1838	1838	1838	1838	0
65	20240625	194000	142263995	1838	1838	1838	1838	0
66	20240625	193900	142263995	1838	1838	1838	1838	0
67	20240625	193800	142263995	1838	1838	1838	1838	0
68	20240625	193700	142263995	1838	1838	1838	1838	0
69	20240625	193600	142263995	1838	1838	1838	1838	0
70	20240625	193500	142263995	1838	1838	1838	1838	0
71	20240625	193400	142263995	1838	1838	1838	1838	0
72	20240625	193300	142263995	1838	1838	1838	1838	0
73	20240625	193200	142263995	1838	1838	1838	1838	0
74	20240625	193100	142263995	1838	1838	1838	1838	0
75	20240625	193000	142263995	1838	1838	1838	1838	0
76	20240625	192900	142263995	1838	1838	1838	1838	0
77	20240625	192800	142263995	1838	1838	1838	1838	0
78	20240625	192700	142263995	1838	1838	1838	1838	0
79	20240625	192600	142263995	1838	1838	1838	1838	0
80	20240625	192500	142263995	1838	1838	1838	1838	0
81	20240625	192400	142263995	1838	1838	1838	1838	0
82	20240625	192300	142263995	1838	1838	1838	1838	0
83	20240625	192200	142263995	1838	1838	1838	1838	0
84	20240625	192100	142263995	1838	1838	1838	1838	0
85	20240625	192000	142263995	1838	1838	1838	1838	0
86	20240625	191900	142263995	1838	1838	1838	1838	0
87	20240625	191800	142263995	1838	1838	1838	1838	0
88	20240625	191700	142263995	1838	1838	1838	1838	0
89	20240625	191600	142263995	1838	1838	1838	1838	0
90	20240625	191500	142263995	1838	1838	1838	1838	0
91	20240625	191400	142263995	1838	1838	1838	1838	0
92	20240625	191300	142263995	1838	1838	1838	1838	1365
93	20240625	191200	142263995	1838	1838	1838	1838	0
94	20240625	191100	142263995	1838	1838	1838	1838	0
95	20240625	191000	142263995	1838	1838	1838	1838	0
96	20240625	190900	142263995	1838	1838	1838	1838	0
97	20240625	190800	142263995	1838	1838	1838	1838	0
98	20240625	190700	142263995	1838	1838	1838	1838	0
99	20240625	190600	142263995	1838	1838	1838	1838	0
100	20240625	190500	142263995	1838	1838	1838	1838	0
101	20240625	190400	142263995	1838	1838	1838	1838	0
102	20240625	190300	142263995	1838	1838	1838	1838	0
103	20240625	190200	142263995	1838	1838	1838	1838	0
104	20240625	190100	142263995	1838	1838	1838	1838	0
105	20240625	190000	142263995	1838	1838	1838	1838	0
106	20240625	185900	142263995	1838	1838	1838	1838	0
107	20240625	185800	142263995	1838	1838	1838	1838	0
108	20240625	185700	142263995	1838	1838	1838	1838	0
109	20240625	185600	142263995	1838	1838	1838	1838	0
110	20240625	185500	142263995	1838	1838	1838	1838	0
111	20240625	185400	142263995	1838	1838	1838	1838	0
112	20240625	185300	142263995	1838	1838	1838	1838	0
113	20240625	185200	142263995	1838	1838	1838	1838	0
114	20240625	185100	142263995	1838	1838	1838	1838	0
115	20240625	185000	142263995	1838	1838	1838	1838	0
116	20240625	184900	142263995	1838	1838	1838	1838	0
117	20240625	184800	142263995	1838	1838	1838	1838	0
118	20240625	184700	142263995	1838	1838	1838	1838	0
119	20240625	184600	142263995	1838	1838	1838	1838	0
120	20240625	184500	142263995	1838	1838	1838	1838	0
121	20240625	184400	142263995	1838	1838	1838	1838	0
122	20240625	184300	142263995	1838	1838	1838	1838	1365
123	20240625	184200	142263995	1838	1838	1838	1838	0
124	20240625	184100	142263995	1838	1838	1838	1838	0
125	20240625	184000	142263995	1838	1838	1838	1838	0
126	20240625	183900	142263995	1838	1838	1838	1838	0
127	20240625	183800	142263995	1838	1838	1838	1838	0
128	20240625	183700	142263995	1838	1838	1838	1838	0
129	20240625	183600	142263995	1838	1838	1838	1838	0
130	20240625	183500	142263995	1838	1838	1838	1838	0
131	20240625	183400	142263995	1838	1838	1838	1838	0
132	20240625	183300	142263995	1838	1838	1838	1838	0
133	20240625	183200	142263995	1838	1838	1838	1838	0
134	20240625	183100	142263995	1838	1838	1838	1838	0
135	20240625	183000	142263995	1838	1838	1838	1838	0
136	20240625	182900	142263995	1838	1838	1838	1838	0
137	20240625	182800	142263995	1838	1838	1838	1838	0
138	20240625	182700	142263995	1838	1838	1838	1838	0
139	20240625	182600	142263995	1838	1838	1838	1838	0
140	20240625	182500	142263995	1838	1838	1838	1838	0
141	20240625	182400	142263995	1838	1838	1838	1838	0
142	20240625	182300	142263995	1838	1838	1838	1838	0
143	20240625	182200	142263995	1838	1838	1838	1838	0
144	20240625	182100	142263995	1838	1838	1838	1838	0
145	20240625	182000	142263995	1838	1838	1838	1838	0
146	20240625	181900	142263995	1838	1838	1838	1838	0
147	20240625	181800	142263995	1838	1838	1838	1838	0
148	20240625	181700	142263995	1838	1838	1838	1838	0
149	20240625	181600	142263995	1838	1838	1838	1838	0
150	20240625	181500	142263995	1838	1838	1838	1838	0
151	20240625	181400	142263995	1838	1838	1838	1838	0
152	20240625	181300	142263995	1838	1838	1838	1838	1365
153	20240625	181200	142263995	1838	1838	1838	1838	0
154	20240625	181100	142263995	1838	1838	1838	1838	0
155	20240625	181000	142263995	1838	1838	1838	1838	0
156	20240625	180900	142263995	1838	1838	1838	1838	0
157	20240625	180800	142263995	1838	1838	1838	1838	0
158	20240625	180700	142263995	1838	1838	1838	1838	0
159	20240625	180600	142263995	1838	1838	1838	1838	0
160	20240625	180500	142263995	1838	1838	1838	1838	0
161	20240625	180400	142263995	1838	1838	1838	1838	0
162	20240625	180300	142263995	1838	1838	1838	1838	0
163	20240625	180200	142263995	1838	1838	1838	1838	0
164	20240625	180100	142263995	1838	1838	1838	1838	0
165	20240625	180000	142263995	1838	1838	1838	1838	0
166	20240625	175900	142263995	1838	1838	1838	1838	0
167	20240625	175800	142263995	1838	1838	1838	1838	0
168	20240625	175700	142263995	1838	1838	1838	1838	0
169	20240625	175600	142263995	1838	1838	1838	1838	0
170	20240625	175500	142263995	1838	1838	1838	1838	0
171	20240625	175400	142263995	1838	1838	1838	1838	0
172	20240625	175300	142263995	1838	1838	1838	1838	0
173	20240625	175200	142263995	1838	1838	1838	1838	0
174	20240625	175100	142263995	1838	1838	1838	1838	0
175	20240625	175000	142263995	1838	1838	1838	1838	0
176	20240625	174900	142263995	1838	1838	1838	1838	0
177	20240625	174800	142263995	1838	1838	1838	1838	0
178	20240625	174700	142263995	1838	1838	1838	1838	0
179	20240625	174600	142263995	1838	1838	1838	1838	0
180	20240625	174500	142263995	1838	1838	1838	1838	0
181	20240625	174400	142263995	1838	1838	1838	1838	0
182	20240625	174300	142263995	1838	1838	1838	1838	1365
183	20240625	174200	142263995	1838	1838	1838	1838	0
184	20240625	174100	142263995	1838	1838	1838	1838	0
185	20240625	174000	142263995	1838	1838	1838	1838	0
186	20240625	173900	142263995	1838	1838	1838	1838	0
187	20240625	173800	142263995	1838	1838	1838	1838	0
188	20240625	173700	142263995	1838	1838	1838	1838	0
189	20240625	173600	142263995	1838	1838	1838	1838	0
190	20240625	173500	142263995	1838	1838	1838	1838	0
191	20240625	173400	142263995	1838	1838	1838	1838	0
192	20240625	173300	142263995	1838	1838	1838	1838	0
193	20240625	173200	142263995	1838	1838	1838	1838	0
194	20240625	173100	142263995	1838	1838	1838	1838	0
195	20240625	173000	142263995	1838	1838	1838	1838	0
196	20240625	172900	142263995	1838	1838	1838	1838	0
197	20240625	172800	142263995	1838	1838	1838	1838	0
198	20240625	172700	142263995	1838	1838	1838	1838	0
199	20240625	172600	142263995	1838	1838	1838	1838	0
200	20240625	172500	142263995	1838	1838	1838	1838	0
201	20240625	172400	142263995	1838	1838	1838	1838	0
202	20240625	172300	142263995	1838	1838	1838	1838	0
203	20240625	172200	142263995	1838	1838	1838	1838	0
204	20240625	172100	142263995	1838	1838	1838	1838	0
205	20240625	172000	142263995	1838	1838	1838	1838	0
206	20240625	171900	142263995	1838	1838	1838	1838	0
207	20240625	171800	142263995	1838	1838	1838	1838	0
208	20240625	171700	142263995	1838	1838	1838	1838	0
209	20240625	171600	142263995	1838	1838	1838	1838	0
210	20240625	171500	142263995	1838	1838	1838	1838	0
211	20240625	171400	142263995	1838	1838	1838	1838	0
212	20240625	171300	142263995	1838	1838	1838	1838	1365
213	20240625	171200	142263995	1838	1838	1838	1838	0
214	20240625	171100	142263995	1838	1838	1838	1838	0
215	20240625	171000	142263995	1838	1838	1838	1838	0
216	20240625	170900	142263995	1838	1838	1838	1838	0
217	20240625	170800	142263995	1838	1838	1838	1838	0
218	20240625	170700	142263995	1838	1838	1838	1838	0
219	20240625	170600	142263995	1838	1838	1838	1838	0
220	20240625	170500	142263995	1838	1838	1838	1838	0
221	20240625	170400	142263995	1838	1838	1838	1838	0
222	20240625	170300	142263995	1838	1838	1838	1838	0
223	20240625	170200	142263995	1838	1838	1838	1838	0
224	20240625	170100	142263995	1838	1838	1838	1838	0
225	20240625	170000	142263995	1838	1838	1838	1838	0
226	20240625	165900	142263995	1838	1838	1838	1838	0
227	20240625	165800	142263995	1838	1838	1838	1838	0
228	20240625	165700	142263995	1838	1838	1838	1838	0
229	20240625	165600	142263995	1838	1838	1838	1838	0
230	20240625	165500	142263995	1838	1838	1838	1838	0
231	20240625	165400	142263995	1838	1838	1838	1838	0
232	20240625	165300	142263995	1838	1838	1838	1838	0
233	20240625	165200	142263995	1838	1838	1838	1838	0
234	20240625	165100	142263995	1838	1838	1838	1838	0
235	20240625	165000	142263995	1838	1838	1838	1838	0
236	20240625	164900	142263995	1838	1838	1838	1838	0
237	20240625	164800	142263995	1838	1838	1838	1838	0
238	20240625	164700	142263995	1838	1838	1838	1838	0
239	20240625	164600	142263995	1838	1838	1838	1838	0
240	20240625	164500	142263995	1838	1838	1838	1838	0
241	20240625	164400	142263995	1838	1838	1838	1838	0
242	20240625	164300	142263995	1838	1838	1838	1838	1365
243	20240625	164200	142263995	1838	1838	1838	1838	0
244	20240625	164100	142263995	1838	1838	1838	1838	0
245	20240625	164000	142263995	1838	1838	1838	1838	0
246	20240625	163900	142263995	1838	1838	1838	1838	0
247	20240625	163800	142263995	1838	1838	1838	1838	0
248	20240625	163700	142263995	1838	1838	1838	1838	0
249	20240625	163600	142263995	1838	1838	1838	1838	0
250	20240625	163500	142263995	1838	1838	1838	1838	0
251	20240625	163400	142263995	1838	1838	1838	1838	0
252	20240625	163300	142263995	1838	1838	1838	1838	0
253	20240625	163200	142263995	1838	1838	1838	1838	0
254	20240625	163100	142263995	1838	1838	1838	1838	0
255	20240625	163000	142263995	1838	1838	1838	1838	0
256	20240625	162900	142263995	1838	1838	1838	1838	0
257	20240625	162800	142263995	1838	1838	1838	1838	0
258	20240625	162700	142263995	1838	1838	1838	1838	0
259	20240625	162600	142263995	1838	1838	1838	1838	0
260	20240625	162500	142263995	1838	1838	1838	1838	0
261	20240625	162400	142263995	1838	1838	1838	1838	0
262	20240625	162300	142263995	1838	1838	1838	1838	0
263	20240625	162200	142263995	1838	1838	1838	1838	0
264	20240625	162100	142263995	1838	1838	1838	1838	0
265	20240625	162000	142263995	1838	1838	1838	1838	0
266	20240625	161900	142263995	1838	1838	1838	1838	0
267	20240625	161800	142263995	1838	1838	1838	1838	0
268	20240625	161700	142263995	1838	1838	1838	1838	0
269	20240625	161600	142263995	1838	1838	1838	1838	0
270	20240625	161500	142263995	1838	1838	1838	1838	0
271	20240625	161400	142263995	1838	1838	1838	1838	0
272	20240625	161300	142263995	1838	1838	1838	1838	1365
273	20240625	161200	142263995	1838	1838	1838	1838	0
274	20240625	161100	142263995	1838	1838	1838	1838	0
275	20240625	161000	142263995	1838	1838	1838	1838	0
276	20240625	160900	142263995	1838	1838	1838	1838	0
277	20240625	160800	142263995	1838	1838	1838	1838	0
278	20240625	160700	142263995	1838	1838	1838	1838	0
279	20240625	160600	142263995	1838	1838	1838	1838	0
280	20240625	160500	142263995	1838	1838	1838	1838	0
281	20240625	160400	142263995	1838	1838	1838	1838	0
282	20240625	160300	142263995	1838	1838	1838	1838	0
283	20240625	160200	142263995	1838	1838	1838	1838	0
284	20240625	160100	142263995	1838	1838	1838	1838	0
285	20240625	160000	142263995	1838	1838	1838	1838	0
286	20240625	155900	142263995	1838	1838	1838	1838	0
287	20240625	155800	142263995	1838	1838	1838	1838	0
288	20240625	155700	142263995	1838	1838	1838	1838	0
289	20240625	155600	142263995	1838	1838	1838	1838	0
290	20240625	155500	142263995	1838	1838	1838	1838	0
291	20240625	155400	142263995	1838	1838	1838	1838	0
292	20240625	155300	142263995	1838	1838	1838	1838	0
293	20240625	155200	142263995	1838	1838	1838	1838	0
294	20240625	155100	142263995	1838	1838	1838	1838	0
295	20240625	155000	142263995	1838	1838	1838	1838	0
296	20240625	154900	142263995	1838	1838	1838	1838	0
297	20240625	154800	142263995	1838	1838	1838	1838	0
298	20240625	154700	142263995	1838	1838	1838	1838	0
299	20240625	154600	142263995	1838	1838	1838	1838	0
300	20240625	154500	142263995	1838	1838	1838	1838	0
301	20240625	154400	142263995	1838	1838	1838	1838	0
302	20240625	154300	142263995	1838	1838	1838	1838	1365
303	20240625	154200	142263995	1838	1838	1838	1838	0
304	20240625	154100	142263995	1838	1838	1838	1838	0
305	20240625	154000	142263995	1838	1838	1838	1838	0
306	20240625	153900	142263995	1838	1838	1838	1838	0
307	20240625	153800	142263995	1838	1838	1838	1838	0
308	20240625	153700	142263995	1838	1838	1838	1838	0
309	20240625	153600	142263995	1838	1838	1838	1838	0
310	20240625	153500	142263995	1838	1838	1838	1838	0
311	20240625	153400	142263995	1838	1838	1838	1838	0
312	20240625	153300	142263995	1838	1838	1838	1838	0
313	20240625	153200	142263995	1838	1838	1838	1838	0
314	20240625	153100	142263995	1838	1838	1838	1838	0
315	20240625	153000	142263995	1838	1838	1838	1838	1365
316	20240625	152900	139755125	1839	1839	1839	1839	0
317	20240625	152800	139755125	1839	1839	1839	1839	0
318	20240625	152700	139755125	1839	1839	1839	1839	0
319	20240625	152600	139755125	1839	1839	1839	1839	0
320	20240625	152500	139755125	1839	1839	1839	1839	0
321	20240625	152400	139755125	1839	1839	1839	1839	0
322	20240625	152300	139755125	1839	1839	1839	1839	0
323	20240625	152200	139755125	1839	1839	1839	1839	0
324	20240625	152100	139755125	1839	1839	1839	1839	0
325	20240625	152000	139755125	1839	1839	1839	1839	0
326	20240625	151900	139755125	1839	1839	1839	1839	82
327	20240625	151800	139604327	1839	1839	1839	1839	0
328	20240625	151700	139604327	1839	1839	1839	1839	0
329	20240625	151600	139604327	1839	1839	1839	1839	0
330	20240625	151500	139604327	1839	1826	1839	1826	131
331	20240625	151400	139365108	1826	1826	1826	1826	0
332	20240625	151300	139365108	1826	1826	1826	1826	0
333	20240625	151200	139365108	1826	1826	1826	1826	0
334	20240625	151100	139365108	1826	1826	1826	1826	0
335	20240625	151000	139365108	1826	1827	1827	1825	290
336	20240625	150900	138835519	1827	1827	1827	1827	50
337	20240625	150800	138744169	1842	1842	1842	1842	0
338	20240625	150700	138744169	1842	1842	1842	1842	0
339	20240625	150600	138744169	1842	1842	1842	1842	0
340	20240625	150500	138744169	1842	1842	1842	1842	0
341	20240625	150400	138744169	1842	1842	1842	1842	0
342	20240625	150300	138744169	1842	1842	1842	1842	1
343	20240625	150200	138742327	1820	1831	1831	1820	545
344	20240625	150100	137747352	1843	1843	1843	1843	0
345	20240625	150000	137747352	1843	1843	1843	1843	0
346	20240625	145900	137747352	1843	1843	1843	1843	0
347	20240625	145800	137747352	1843	1843	1843	1843	0
348	20240625	145700	137747352	1843	1843	1843	1843	20
349	20240625	145600	137710492	1831	1831	1831	1831	0
350	20240625	145500	137710492	1831	1831	1831	1831	720
351	20240625	145400	136392172	1842	1833	1842	1831	1343
352	20240625	145300	133933096	1842	1842	1842	1842	13
353	20240625	145200	133909150	1842	1842	1842	1842	0
354	20240625	145100	133909150	1842	1843	1843	1842	2
355	20240625	145000	133905465	1841	1841	1841	1841	0
356	20240625	144900	133905465	1841	1841	1841	1841	0
357	20240625	144800	133905465	1841	1841	1841	1841	0
358	20240625	144700	133905465	1841	1841	1841	1841	1
359	20240625	144600	133903624	1842	1842	1842	1842	1
360	20240625	144500	133901782	1844	1844	1844	1844	0
361	20240625	144400	133901782	1844	1844	1844	1844	0
362	20240625	144300	133901782	1844	1844	1844	1844	0
363	20240625	144200	133901782	1844	1842	1844	1841	7
364	20240625	144100	133888891	1845	1845	1845	1845	0
365	20240625	144000	133888891	1845	1845	1845	1845	1
366	20240625	143900	133887046	1844	1840	1844	1840	287
367	20240625	143800	133358566	1840	1831	1840	1831	11995
368	20240625	143700	111355214	1831	1831	1831	1831	400
369	20240625	143600	110622814	1831	1831	1831	1831	0
370	20240625	143500	110622814	1831	1829	1831	1829	1819
371	20240625	143400	107293273	1829	1829	1829	1829	0
372	20240625	143300	107293273	1829	1829	1829	1829	0
373	20240625	143200	107293273	1829	1829	1829	1829	1137
374	20240625	143100	105213700	1829	1829	1829	1829	0
375	20240625	143000	105213700	1829	1829	1829	1829	500
376	20240625	142900	104299200	1829	1820	1829	1820	61
377	20240625	142800	104188171	1820	1820	1820	1820	19285
378	20240625	142700	69089471	1820	1820	1820	1820	0
379	20240625	142600	69089471	1820	1820	1820	1820	0
380	20240625	142500	69089471	1820	1820	1820	1820	0
381	20240625	142400	69089471	1820	1820	1820	1820	0
382	20240625	142300	69089471	1820	1820	1820	1820	1
383	20240625	142200	69087651	1829	1829	1829	1829	0
384	20240625	142100	69087651	1829	1829	1829	1829	0
385	20240625	142000	69087651	1829	1829	1829	1829	0
386	20240625	141900	69087651	1829	1829	1829	1829	0
387	20240625	141800	69087651	1829	1829	1829	1829	0
388	20240625	141700	69087651	1829	1829	1829	1829	0
389	20240625	141600	69087651	1829	1829	1829	1829	0
390	20240625	141500	69087651	1829	1829	1829	1829	0
391	20240625	141400	69087651	1829	1825	1829	1820	1001
392	20240625	141300	67265657	1828	1828	1828	1828	0
393	20240625	141200	67265657	1828	1828	1828	1828	1
394	20240625	141100	67263829	1820	1820	1820	1820	0
395	20240625	141000	67263829	1820	1820	1820	1820	0
396	20240625	140900	67263829	1820	1820	1820	1820	0
397	20240625	140800	67263829	1820	1828	1828	1820	208
398	20240625	140700	66885091	1828	1828	1828	1828	1
399	20240625	140600	66883263	1829	1829	1829	1829	0
400	20240625	140500	66883263	1829	1829	1829	1829	0
401	20240625	140400	66883263	1829	1829	1829	1829	1
402	20240625	140300	66881434	1829	1826	1829	1822	1488
403	20240625	140200	64166406	1829	1829	1829	1829	261
404	20240625	140100	63689037	1829	1829	1829	1829	0
405	20240625	140000	63689037	1829	1828	1829	1828	1044
406	20240625	135900	61779575	1829	1829	1829	1829	0
407	20240625	135800	61779575	1829	1829	1829	1829	0
408	20240625	135700	61779575	1829	1829	1829	1829	0
409	20240625	135600	61779575	1829	1829	1829	1829	0
410	20240625	135500	61779575	1829	1829	1829	1829	31
411	20240625	135400	61722876	1829	1829	1829	1829	0
412	20240625	135300	61722876	1829	1829	1829	1829	204
413	20240625	135200	61349760	1828	1828	1828	1828	1
414	20240625	135100	61347932	1828	1828	1828	1828	0
415	20240625	135000	61347932	1828	1828	1828	1828	94
416	20240625	134900	61176100	1829	1829	1829	1829	0
417	20240625	134800	61176100	1829	1829	1829	1829	0
418	20240625	134700	61176100	1829	1829	1829	1829	0
419	20240625	134600	61176100	1829	1826	1829	1826	4
420	20240625	134500	61168790	1829	1829	1829	1829	0
421	20240625	134400	61168790	1829	1829	1829	1829	0
422	20240625	134300	61168790	1829	1829	1829	1829	0
423	20240625	134200	61168790	1829	1829	1829	1829	0
424	20240625	134100	61168790	1829	1829	1829	1829	0
425	20240625	134000	61168790	1829	1821	1829	1821	875
426	20240625	133900	59575407	1822	1822	1822	1822	0
427	20240625	133800	59575407	1822	1822	1822	1822	0
428	20240625	133700	59575407	1822	1822	1822	1822	0
429	20240625	133600	59575407	1822	1822	1822	1822	0
430	20240625	133500	59575407	1822	1822	1822	1822	0
431	20240625	133400	59575407	1822	1822	1822	1822	0
432	20240625	133300	59575407	1822	1822	1822	1822	0
433	20240625	133200	59575407	1822	1823	1823	1822	13
434	20240625	133100	59551712	1823	1823	1823	1823	1
435	20240625	133000	59549889	1830	1830	1830	1830	0
436	20240625	132900	59549889	1830	1830	1830	1830	50
437	20240625	132800	59458389	1830	1830	1830	1830	0
438	20240625	132700	59458389	1830	1830	1830	1830	0
439	20240625	132600	59458389	1830	1832	1832	1830	27
440	20240625	132500	59408977	1830	1830	1830	1830	158
441	20240625	132400	59119837	1831	1831	1831	1831	0
442	20240625	132300	59119837	1831	1831	1831	1831	531
443	20240625	132200	58147576	1831	1831	1831	1831	0
444	20240625	132100	58147576	1831	1831	1831	1831	0
445	20240625	132000	58147576	1831	1831	1831	1831	25
446	20240625	131900	58101801	1830	1830	1830	1830	0
447	20240625	131800	58101801	1830	1830	1830	1830	116
448	20240625	131700	57889521	1830	1830	1830	1830	2
449	20240625	131600	57885861	1830	1830	1830	1830	0
450	20240625	131500	57885861	1830	1830	1830	1830	0
451	20240625	131400	57885861	1830	1830	1830	1830	0
452	20240625	131300	57885861	1830	1830	1830	1830	0
453	20240625	131200	57885861	1830	1830	1830	1830	0
454	20240625	131100	57885861	1830	1830	1830	1830	0
455	20240625	131000	57885861	1830	1830	1830	1830	0
456	20240625	130900	57885861	1830	1830	1830	1830	0
457	20240625	130800	57885861	1830	1830	1830	1830	0
458	20240625	130700	57885861	1830	1830	1830	1830	0
459	20240625	130600	57885861	1830	1830	1830	1830	0
460	20240625	130500	57885861	1830	1830	1830	1830	0
461	20240625	130400	57885861	1830	1830	1830	1830	0
462	20240625	130300	57885861	1830	1830	1830	1830	290
463	20240625	130200	57355161	1830	1830	1830	1830	0
464	20240625	130100	57355161	1830	1830	1830	1830	2
465	20240625	130000	57351501	1829	1829	1829	1829	2
466	20240625	125900	57347843	1829	1829	1829	1829	208
467	20240625	125800	56967411	1828	1828	1828	1828	0
468	20240625	125700	56967411	1828	1828	1828	1828	0
469	20240625	125600	56967411	1828	1828	1828	1828	0
470	20240625	125500	56967411	1828	1828	1828	1828	0
471	20240625	125400	56967411	1828	1828	1828	1828	0
472	20240625	125300	56967411	1828	1828	1828	1828	0
473	20240625	125200	56967411	1828	1828	1828	1828	30
474	20240625	125100	56912571	1825	1825	1825	1825	0
475	20240625	125000	56912571	1825	1825	1825	1825	0
476	20240625	124900	56912571	1825	1825	1825	1825	0
477	20240625	124800	56912571	1825	1825	1825	1825	0
478	20240625	124700	56912571	1825	1825	1825	1825	0
479	20240625	124600	56912571	1825	1825	1825	1825	30
480	20240625	124500	56857821	1820	1820	1820	1820	445
481	20240625	124400	56047921	1821	1821	1821	1821	0
482	20240625	124300	56047921	1821	1821	1821	1821	0
483	20240625	124200	56047921	1821	1822	1822	1821	152
484	20240625	124100	55771073	1822	1822	1822	1822	0
485	20240625	124000	55771073	1822	1822	1822	1822	50
486	20240625	123900	55679973	1822	1823	1823	1822	50
487	20240625	123800	55588855	1823	1823	1823	1823	0
488	20240625	123700	55588855	1823	1823	1823	1823	0
489	20240625	123600	55588855	1823	1823	1823	1823	0
490	20240625	123500	55588855	1823	1823	1823	1823	0
491	20240625	123400	55588855	1823	1823	1823	1823	0
492	20240625	123300	55588855	1823	1823	1823	1823	2
493	20240625	123200	55585209	1823	1823	1823	1823	0
494	20240625	123100	55585209	1823	1823	1823	1823	0
495	20240625	123000	55585209	1823	1823	1823	1823	0
496	20240625	122900	55585209	1823	1823	1823	1823	0
497	20240625	122800	55585209	1823	1823	1823	1823	102
498	20240625	122700	55399263	1823	1823	1823	1823	0
499	20240625	122600	55399263	1823	1823	1823	1823	0
500	20240625	122500	55399263	1823	1823	1823	1823	0
501	20240625	122400	55399263	1823	1823	1823	1823	0
502	20240625	122300	55399263	1823	1823	1823	1823	0
503	20240625	122200	55399263	1823	1823	1823	1823	0
504	20240625	122100	55399263	1823	1823	1823	1823	0
505	20240625	122000	55399263	1823	1823	1823	1823	0
506	20240625	121900	55399263	1823	1823	1823	1823	0
507	20240625	121800	55399263	1823	1823	1823	1823	0
508	20240625	121700	55399263	1823	1823	1823	1823	0
509	20240625	121600	55399263	1823	1823	1823	1823	0
510	20240625	121500	55399263	1823	1823	1823	1823	10
511	20240625	121400	55381033	1833	1833	1833	1833	10
512	20240625	121300	55362703	1833	1833	1833	1833	0
513	20240625	121200	55362703	1833	1833	1833	1833	0
514	20240625	121100	55362703	1833	1833	1833	1833	0
515	20240625	121000	55362703	1833	1833	1833	1833	0
516	20240625	120900	55362703	1833	1833	1833	1833	0
517	20240625	120800	55362703	1833	1833	1833	1833	0
518	20240625	120700	55362703	1833	1833	1833	1833	0
519	20240625	120600	55362703	1833	1833	1833	1833	1
520	20240625	120500	55360870	1833	1833	1833	1833	0
521	20240625	120400	55360870	1833	1833	1833	1833	0
522	20240625	120300	55360870	1833	1833	1833	1833	5
523	20240625	120200	55351705	1832	1832	1832	1832	30
524	20240625	120100	55296745	1833	1831	1833	1831	8
525	20240625	120000	55282089	1831	1831	1831	1831	28
526	20240625	115900	55230821	1834	1834	1834	1834	10
527	20240625	115800	55212481	1832	1832	1832	1832	180
528	20240625	115700	54882721	1834	1834	1834	1834	0
529	20240625	115600	54882721	1834	1834	1834	1834	0
530	20240625	115500	54882721	1834	1834	1834	1834	0
531	20240625	115400	54882721	1834	1834	1834	1834	0
532	20240625	115300	54882721	1834	1834	1834	1834	0
533	20240625	115200	54882721	1834	1834	1834	1834	0
534	20240625	115100	54882721	1834	1834	1834	1834	0
535	20240625	115000	54882721	1834	1834	1834	1834	0
536	20240625	114900	54882721	1834	1834	1834	1834	0
537	20240625	114800	54882721	1834	1834	1834	1834	0
538	20240625	114700	54882721	1834	1834	1834	1834	0
539	20240625	114600	54882721	1834	1834	1834	1834	0
540	20240625	114500	54882721	1834	1834	1834	1834	0
541	20240625	114400	54882721	1834	1834	1834	1834	0
542	20240625	114300	54882721	1834	1834	1834	1834	0
543	20240625	114200	54882721	1834	1834	1834	1834	0
544	20240625	114100	54882721	1834	1834	1834	1834	0
545	20240625	114000	54882721	1834	1834	1834	1834	0
546	20240625	113900	54882721	1834	1834	1834	1834	0
547	20240625	113800	54882721	1834	1834	1834	1834	0
548	20240625	113700	54882721	1834	1834	1834	1834	0
549	20240625	113600	54882721	1834	1834	1834	1834	1
550	20240625	113500	54880887	1834	1834	1834	1834	0
551	20240625	113400	54880887	1834	1834	1834	1834	5
552	20240625	113300	54871717	1834	1834	1834	1834	0
553	20240625	113200	54871717	1834	1834	1834	1834	0
554	20240625	113100	54871717	1834	1834	1834	1834	0
555	20240625	113000	54871717	1834	1834	1834	1834	0
556	20240625	112900	54871717	1834	1834	1834	1834	0
557	20240625	112800	54871717	1834	1834	1834	1834	0
558	20240625	112700	54871717	1834	1834	1834	1834	70
559	20240625	112600	54743337	1834	1834	1834	1834	0
560	20240625	112500	54743337	1834	1834	1834	1834	5
561	20240625	112400	54734167	1819	1819	1819	1819	0
562	20240625	112300	54734167	1819	1819	1819	1819	0
563	20240625	112200	54734167	1819	1819	1819	1819	0
564	20240625	112100	54734167	1819	1819	1819	1819	0
565	20240625	112000	54734167	1819	1819	1819	1819	36
566	20240625	111900	54668683	1821	1826	1826	1820	1966
567	20240625	111800	51087156	1835	1835	1835	1835	0
568	20240625	111700	51087156	1835	1835	1835	1835	50
569	20240625	111600	50995406	1835	1835	1835	1835	0
570	20240625	111500	50995406	1835	1835	1835	1835	0
571	20240625	111400	50995406	1835	1835	1835	1835	1
572	20240625	111300	50993571	1827	1827	1827	1827	0
573	20240625	111200	50993571	1827	1828	1828	1827	1000
574	20240625	111100	49166570	1835	1835	1835	1835	0
575	20240625	111000	49166570	1835	1835	1835	1835	2
576	20240625	110900	49162900	1835	1835	1835	1835	274
577	20240625	110800	48660110	1827	1827	1827	1827	0
578	20240625	110700	48660110	1827	1827	1827	1827	0
579	20240625	110600	48660110	1827	1827	1827	1827	0
580	20240625	110500	48660110	1827	1827	1827	1827	64
581	20240625	110400	48543182	1836	1836	1836	1836	0
582	20240625	110300	48543182	1836	1836	1836	1836	0
583	20240625	110200	48543182	1836	1836	1836	1836	0
584	20240625	110100	48543182	1836	1836	1836	1836	0
585	20240625	110000	48543182	1836	1836	1836	1836	0
586	20240625	105900	48543182	1836	1836	1836	1836	0
587	20240625	105800	48543182	1836	1836	1836	1836	0
588	20240625	105700	48543182	1836	1836	1836	1836	0
589	20240625	105600	48543182	1836	1836	1836	1836	5
590	20240625	105500	48534002	1837	1837	1837	1837	0
591	20240625	105400	48534002	1837	1837	1837	1837	0
592	20240625	105300	48534002	1837	1837	1837	1837	0
593	20240625	105200	48534002	1837	1837	1837	1837	0
594	20240625	105100	48534002	1837	1837	1837	1837	0
595	20240625	105000	48534002	1837	1837	1837	1837	0
596	20240625	104900	48534002	1837	1837	1837	1837	0
597	20240625	104800	48534002	1837	1837	1837	1837	0
598	20240625	104700	48534002	1837	1837	1837	1837	50
599	20240625	104600	48442152	1837	1837	1837	1837	0
600	20240625	104500	48442152	1837	1837	1837	1837	10
601	20240625	104400	48423782	1837	1837	1837	1837	0
602	20240625	104300	48423782	1837	1837	1837	1837	15
603	20240625	104200	48396227	1837	1837	1837	1837	60
604	20240625	104100	48286007	1837	1837	1837	1837	0
605	20240625	104000	48286007	1837	1837	1837	1837	0
606	20240625	103900	48286007	1837	1837	1837	1837	50
607	20240625	103800	48194157	1837	1837	1837	1837	0
608	20240625	103700	48194157	1837	1837	1837	1837	0
609	20240625	103600	48194157	1837	1837	1837	1837	5
610	20240625	103500	48184972	1837	1837	1837	1837	0
611	20240625	103400	48184972	1837	1837	1837	1837	0
612	20240625	103300	48184972	1837	1837	1837	1837	0
613	20240625	103200	48184972	1837	1837	1837	1837	0
614	20240625	103100	48184972	1837	1837	1837	1837	0
615	20240625	103000	48184972	1837	1837	1837	1837	500
616	20240625	102900	47266472	1837	1837	1837	1837	0
617	20240625	102800	47266472	1837	1837	1837	1837	0
618	20240625	102700	47266472	1837	1837	1837	1837	0
619	20240625	102600	47266472	1837	1837	1837	1837	0
620	20240625	102500	47266472	1837	1837	1837	1837	0
621	20240625	102400	47266472	1837	1837	1837	1837	0
622	20240625	102300	47266472	1837	1837	1837	1837	0
623	20240625	102200	47266472	1837	1837	1837	1837	0
624	20240625	102100	47266472	1837	1837	1837	1837	0
625	20240625	102000	47266472	1837	1837	1837	1837	0
626	20240625	101900	47266472	1837	1837	1837	1837	0
627	20240625	101800	47266472	1837	1837	1837	1837	0
628	20240625	101700	47266472	1837	1836	1837	1836	113
629	20240625	101600	47058944	1838	1838	1838	1838	0
630	20240625	101500	47058944	1838	1838	1838	1838	0
631	20240625	101400	47058944	1838	1838	1838	1838	0
632	20240625	101300	47058944	1838	1838	1838	1838	0
633	20240625	101200	47058944	1838	1838	1838	1838	0
634	20240625	101100	47058944	1838	1838	1838	1838	3
635	20240625	101000	47053430	1838	1838	1838	1838	0
636	20240625	100900	47053430	1838	1838	1838	1838	0
637	20240625	100800	47053430	1838	1838	1838	1838	0
638	20240625	100700	47053430	1838	1838	1838	1838	0
639	20240625	100600	47053430	1838	1838	1838	1838	1
640	20240625	100500	47051592	1822	1822	1822	1822	2
641	20240625	100400	47047948	1822	1822	1822	1822	160
642	20240625	100300	46756428	1822	1823	1823	1822	155
643	20240625	100200	46473918	1838	1838	1838	1838	1
644	20240625	100100	46472080	1838	1838	1838	1838	0
645	20240625	100000	46472080	1838	1838	1838	1838	0
646	20240625	095900	46472080	1838	1838	1838	1838	1
647	20240625	095800	46470242	1821	1821	1821	1821	1
648	20240625	095700	46468421	1821	1823	1823	1821	100
649	20240625	095600	46286267	1838	1838	1838	1838	2
650	20240625	095500	46282591	1838	1838	1838	1838	6
651	20240625	095400	46271563	1819	1819	1819	1819	50
652	20240625	095300	46180613	1840	1840	1840	1840	0
653	20240625	095200	46180613	1840	1840	1840	1840	0
654	20240625	095100	46180613	1840	1840	1840	1840	0
655	20240625	095000	46180613	1840	1816	1840	1815	2427
656	20240625	094900	41754641	1815	1821	1821	1815	2453
657	20240625	094800	37296818	1821	1821	1821	1821	3
658	20240625	094700	37291355	1821	1821	1821	1821	15
659	20240625	094600	37264040	1821	1821	1821	1821	0
660	20240625	094500	37264040	1821	1821	1821	1821	321
661	20240625	094400	36679499	1822	1822	1822	1822	0
662	20240625	094300	36679499	1822	1822	1822	1822	1048
663	20240625	094200	34770043	1822	1822	1822	1822	0
664	20240625	094100	34770043	1822	1822	1822	1822	0
665	20240625	094000	34770043	1822	1822	1822	1822	0
666	20240625	093900	34770043	1822	1822	1822	1822	0
667	20240625	093800	34770043	1822	1822	1822	1822	0
668	20240625	093700	34770043	1822	1822	1822	1822	0
669	20240625	093600	34770043	1822	1824	1824	1822	389
670	20240625	093500	34060924	1824	1824	1824	1824	11
671	20240625	093400	34040860	1824	1824	1824	1824	23
672	20240625	093300	33998908	1824	1825	1825	1824	158
673	20240625	093200	33710686	1824	1824	1824	1824	26
674	20240625	093100	33663262	1824	1824	1824	1824	0
675	20240625	093000	33663262	1824	1824	1824	1824	1
676	20240625	092900	33661438	1823	1829	1829	1823	323
677	20240625	092800	33072295	1831	1831	1831	1831	0
678	20240625	092700	33072295	1831	1831	1831	1831	1
679	20240625	092600	33070464	1822	1822	1822	1822	0
680	20240625	092500	33070464	1822	1828	1828	1822	790
681	20240625	092400	31629347	1825	1825	1825	1825	0
682	20240625	092300	31629347	1825	1825	1825	1825	150
683	20240625	092200	31355597	1823	1823	1823	1823	0
684	20240625	092100	31355597	1823	1831	1831	1823	40
685	20240625	092000	31282669	1822	1830	1830	1822	4579
686	20240625	091900	22936370	1839	1839	1839	1839	10
687	20240625	091800	22917980	1839	1839	1839	1839	0
688	20240625	091700	22917980	1839	1839	1839	1839	5
689	20240625	091600	22908785	1840	1840	1840	1840	0
690	20240625	091500	22908785	1840	1839	1840	1839	704
691	20240625	091400	21614128	1839	1839	1839	1839	0
692	20240625	091300	21614128	1839	1839	1839	1839	274
693	20240625	091200	21110242	1840	1840	1840	1840	0
694	20240625	091100	21110242	1840	1840	1840	1840	0
695	20240625	091000	21110242	1840	1844	1844	1840	201
696	20240625	090900	20740398	1825	1825	1825	1825	0
697	20240625	090800	20740398	1825	1826	1826	1825	1000
698	20240625	090700	18915378	1825	1825	1825	1825	0
699	20240625	090600	18915378	1825	1831	1831	1825	320
700	20240625	090500	18331002	1830	1830	1830	1830	1000
701	20240625	090400	16501002	1830	1830	1830	1830	2300
702	20240625	090300	12292002	1846	1846	1846	1846	1
703	20240625	090200	12290156	1830	1830	1830	1830	956
704	20240625	090100	10540676	1830	1830	1830	1830	3490
705	20240625	090000	4153976	1852	1802	1852	1802	2298