KissMeData/339950/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	211900	230222166	1833	1833	1833	1833	4268
3	20240624	211800	230222166	1833	1833	1833	1833	0
4	20240624	211700	230222166	1833	1833	1833	1833	0
5	20240624	211600	230222166	1833	1833	1833	1833	0
6	20240624	211500	230222166	1833	1833	1833	1833	0
7	20240624	211400	230222166	1833	1833	1833	1833	0
8	20240624	211300	230222166	1833	1833	1833	1833	0
9	20240624	211200	230222166	1833	1833	1833	1833	0
10	20240624	211100	230222166	1833	1833	1833	1833	0
11	20240624	211000	230222166	1833	1833	1833	1833	0
12	20240624	210900	230222166	1833	1833	1833	1833	0
13	20240624	210800	230222166	1833	1833	1833	1833	0
14	20240624	210700	230222166	1833	1833	1833	1833	0
15	20240624	210600	230222166	1833	1833	1833	1833	0
16	20240624	210500	230222166	1833	1833	1833	1833	0
17	20240624	210400	230222166	1833	1833	1833	1833	0
18	20240624	210300	230222166	1833	1833	1833	1833	0
19	20240624	210200	230222166	1833	1833	1833	1833	0
20	20240624	210100	230222166	1833	1833	1833	1833	0
21	20240624	210000	230222166	1833	1833	1833	1833	0
22	20240624	205900	230222166	1833	1833	1833	1833	0
23	20240624	205800	230222166	1833	1833	1833	1833	0
24	20240624	205700	230222166	1833	1833	1833	1833	0
25	20240624	205600	230222166	1833	1833	1833	1833	0
26	20240624	205500	230222166	1833	1833	1833	1833	0
27	20240624	205400	230222166	1833	1833	1833	1833	0
28	20240624	205300	230222166	1833	1833	1833	1833	0
29	20240624	205200	230222166	1833	1833	1833	1833	0
30	20240624	205100	230222166	1833	1833	1833	1833	0
31	20240624	205000	230222166	1833	1833	1833	1833	0
32	20240624	204900	230222166	1833	1833	1833	1833	4268
33	20240624	204800	230222166	1833	1833	1833	1833	0
34	20240624	204700	230222166	1833	1833	1833	1833	0
35	20240624	204600	230222166	1833	1833	1833	1833	0
36	20240624	204500	230222166	1833	1833	1833	1833	0
37	20240624	204400	230222166	1833	1833	1833	1833	0
38	20240624	204300	230222166	1833	1833	1833	1833	0
39	20240624	204200	230222166	1833	1833	1833	1833	0
40	20240624	204100	230222166	1833	1833	1833	1833	0
41	20240624	204000	230222166	1833	1833	1833	1833	0
42	20240624	203900	230222166	1833	1833	1833	1833	0
43	20240624	203800	230222166	1833	1833	1833	1833	0
44	20240624	203700	230222166	1833	1833	1833	1833	0
45	20240624	203600	230222166	1833	1833	1833	1833	0
46	20240624	203500	230222166	1833	1833	1833	1833	0
47	20240624	203400	230222166	1833	1833	1833	1833	0
48	20240624	203300	230222166	1833	1833	1833	1833	0
49	20240624	203200	230222166	1833	1833	1833	1833	0
50	20240624	203100	230222166	1833	1833	1833	1833	0
51	20240624	203000	230222166	1833	1833	1833	1833	0
52	20240624	202900	230222166	1833	1833	1833	1833	0
53	20240624	202800	230222166	1833	1833	1833	1833	0
54	20240624	202700	230222166	1833	1833	1833	1833	0
55	20240624	202600	230222166	1833	1833	1833	1833	0
56	20240624	202500	230222166	1833	1833	1833	1833	0
57	20240624	202400	230222166	1833	1833	1833	1833	0
58	20240624	202300	230222166	1833	1833	1833	1833	0
59	20240624	202200	230222166	1833	1833	1833	1833	0
60	20240624	202100	230222166	1833	1833	1833	1833	0
61	20240624	202000	230222166	1833	1833	1833	1833	0
62	20240624	201900	230222166	1833	1833	1833	1833	4268
63	20240624	201800	230222166	1833	1833	1833	1833	0
64	20240624	201700	230222166	1833	1833	1833	1833	0
65	20240624	201600	230222166	1833	1833	1833	1833	0
66	20240624	201500	230222166	1833	1833	1833	1833	0
67	20240624	201400	230222166	1833	1833	1833	1833	0
68	20240624	201300	230222166	1833	1833	1833	1833	0
69	20240624	201200	230222166	1833	1833	1833	1833	0
70	20240624	201100	230222166	1833	1833	1833	1833	0
71	20240624	201000	230222166	1833	1833	1833	1833	0
72	20240624	200900	230222166	1833	1833	1833	1833	0
73	20240624	200800	230222166	1833	1833	1833	1833	0
74	20240624	200700	230222166	1833	1833	1833	1833	0
75	20240624	200600	230222166	1833	1833	1833	1833	0
76	20240624	200500	230222166	1833	1833	1833	1833	0
77	20240624	200400	230222166	1833	1833	1833	1833	0
78	20240624	200300	230222166	1833	1833	1833	1833	0
79	20240624	200200	230222166	1833	1833	1833	1833	0
80	20240624	200100	230222166	1833	1833	1833	1833	0
81	20240624	200000	230222166	1833	1833	1833	1833	0
82	20240624	195900	230222166	1833	1833	1833	1833	0
83	20240624	195800	230222166	1833	1833	1833	1833	0
84	20240624	195700	230222166	1833	1833	1833	1833	0
85	20240624	195600	230222166	1833	1833	1833	1833	0
86	20240624	195500	230222166	1833	1833	1833	1833	0
87	20240624	195400	230222166	1833	1833	1833	1833	0
88	20240624	195300	230222166	1833	1833	1833	1833	0
89	20240624	195200	230222166	1833	1833	1833	1833	0
90	20240624	195100	230222166	1833	1833	1833	1833	0
91	20240624	195000	230222166	1833	1833	1833	1833	0
92	20240624	194900	230222166	1833	1833	1833	1833	4268
93	20240624	194800	230222166	1833	1833	1833	1833	0
94	20240624	194700	230222166	1833	1833	1833	1833	0
95	20240624	194600	230222166	1833	1833	1833	1833	0
96	20240624	194500	230222166	1833	1833	1833	1833	0
97	20240624	194400	230222166	1833	1833	1833	1833	0
98	20240624	194300	230222166	1833	1833	1833	1833	0
99	20240624	194200	230222166	1833	1833	1833	1833	0
100	20240624	194100	230222166	1833	1833	1833	1833	0
101	20240624	194000	230222166	1833	1833	1833	1833	0
102	20240624	193900	230222166	1833	1833	1833	1833	0
103	20240624	193800	230222166	1833	1833	1833	1833	0
104	20240624	193700	230222166	1833	1833	1833	1833	0
105	20240624	193600	230222166	1833	1833	1833	1833	0
106	20240624	193500	230222166	1833	1833	1833	1833	0
107	20240624	193400	230222166	1833	1833	1833	1833	0
108	20240624	193300	230222166	1833	1833	1833	1833	0
109	20240624	193200	230222166	1833	1833	1833	1833	0
110	20240624	193100	230222166	1833	1833	1833	1833	0
111	20240624	193000	230222166	1833	1833	1833	1833	0
112	20240624	192900	230222166	1833	1833	1833	1833	0
113	20240624	192800	230222166	1833	1833	1833	1833	0
114	20240624	192700	230222166	1833	1833	1833	1833	0
115	20240624	192600	230222166	1833	1833	1833	1833	0
116	20240624	192500	230222166	1833	1833	1833	1833	0
117	20240624	192400	230222166	1833	1833	1833	1833	0
118	20240624	192300	230222166	1833	1833	1833	1833	0
119	20240624	192200	230222166	1833	1833	1833	1833	0
120	20240624	192100	230222166	1833	1833	1833	1833	0
121	20240624	192000	230222166	1833	1833	1833	1833	0
122	20240624	191900	230222166	1833	1833	1833	1833	4268
123	20240624	191800	230222166	1833	1833	1833	1833	0
124	20240624	191700	230222166	1833	1833	1833	1833	0
125	20240624	191600	230222166	1833	1833	1833	1833	0
126	20240624	191500	230222166	1833	1833	1833	1833	0
127	20240624	191400	230222166	1833	1833	1833	1833	0
128	20240624	191300	230222166	1833	1833	1833	1833	0
129	20240624	191200	230222166	1833	1833	1833	1833	0
130	20240624	191100	230222166	1833	1833	1833	1833	0
131	20240624	191000	230222166	1833	1833	1833	1833	0
132	20240624	190900	230222166	1833	1833	1833	1833	0
133	20240624	190800	230222166	1833	1833	1833	1833	0
134	20240624	190700	230222166	1833	1833	1833	1833	0
135	20240624	190600	230222166	1833	1833	1833	1833	0
136	20240624	190500	230222166	1833	1833	1833	1833	0
137	20240624	190400	230222166	1833	1833	1833	1833	0
138	20240624	190300	230222166	1833	1833	1833	1833	0
139	20240624	190200	230222166	1833	1833	1833	1833	0
140	20240624	190100	230222166	1833	1833	1833	1833	0
141	20240624	190000	230222166	1833	1833	1833	1833	0
142	20240624	185900	230222166	1833	1833	1833	1833	0
143	20240624	185800	230222166	1833	1833	1833	1833	0
144	20240624	185700	230222166	1833	1833	1833	1833	0
145	20240624	185600	230222166	1833	1833	1833	1833	0
146	20240624	185500	230222166	1833	1833	1833	1833	0
147	20240624	185400	230222166	1833	1833	1833	1833	0
148	20240624	185300	230222166	1833	1833	1833	1833	0
149	20240624	185200	230222166	1833	1833	1833	1833	0
150	20240624	185100	230222166	1833	1833	1833	1833	0
151	20240624	185000	230222166	1833	1833	1833	1833	0
152	20240624	184900	230222166	1833	1833	1833	1833	4268
153	20240624	184800	230222166	1833	1833	1833	1833	0
154	20240624	184700	230222166	1833	1833	1833	1833	0
155	20240624	184600	230222166	1833	1833	1833	1833	0
156	20240624	184500	230222166	1833	1833	1833	1833	0
157	20240624	184400	230222166	1833	1833	1833	1833	0
158	20240624	184300	230222166	1833	1833	1833	1833	0
159	20240624	184200	230222166	1833	1833	1833	1833	0
160	20240624	184100	230222166	1833	1833	1833	1833	0
161	20240624	184000	230222166	1833	1833	1833	1833	0
162	20240624	183900	230222166	1833	1833	1833	1833	0
163	20240624	183800	230222166	1833	1833	1833	1833	0
164	20240624	183700	230222166	1833	1833	1833	1833	0
165	20240624	183600	230222166	1833	1833	1833	1833	0
166	20240624	183500	230222166	1833	1833	1833	1833	0
167	20240624	183400	230222166	1833	1833	1833	1833	0
168	20240624	183300	230222166	1833	1833	1833	1833	0
169	20240624	183200	230222166	1833	1833	1833	1833	0
170	20240624	183100	230222166	1833	1833	1833	1833	0
171	20240624	183000	230222166	1833	1833	1833	1833	0
172	20240624	182900	230222166	1833	1833	1833	1833	0
173	20240624	182800	230222166	1833	1833	1833	1833	0
174	20240624	182700	230222166	1833	1833	1833	1833	0
175	20240624	182600	230222166	1833	1833	1833	1833	0
176	20240624	182500	230222166	1833	1833	1833	1833	0
177	20240624	182400	230222166	1833	1833	1833	1833	0
178	20240624	182300	230222166	1833	1833	1833	1833	0
179	20240624	182200	230222166	1833	1833	1833	1833	0
180	20240624	182100	230222166	1833	1833	1833	1833	0
181	20240624	182000	230222166	1833	1833	1833	1833	0
182	20240624	181900	230222166	1833	1833	1833	1833	4268
183	20240624	181800	230222166	1833	1833	1833	1833	0
184	20240624	181700	230222166	1833	1833	1833	1833	0
185	20240624	181600	230222166	1833	1833	1833	1833	0
186	20240624	181500	230222166	1833	1833	1833	1833	0
187	20240624	181400	230222166	1833	1833	1833	1833	0
188	20240624	181300	230222166	1833	1833	1833	1833	0
189	20240624	181200	230222166	1833	1833	1833	1833	0
190	20240624	181100	230222166	1833	1833	1833	1833	0
191	20240624	181000	230222166	1833	1833	1833	1833	0
192	20240624	180900	230222166	1833	1833	1833	1833	0
193	20240624	180800	230222166	1833	1833	1833	1833	0
194	20240624	180700	230222166	1833	1833	1833	1833	0
195	20240624	180600	230222166	1833	1833	1833	1833	0
196	20240624	180500	230222166	1833	1833	1833	1833	0
197	20240624	180400	230222166	1833	1833	1833	1833	0
198	20240624	180300	230222166	1833	1833	1833	1833	0
199	20240624	180200	230222166	1833	1833	1833	1833	0
200	20240624	180100	230222166	1833	1833	1833	1833	0
201	20240624	180000	230222166	1833	1833	1833	1833	0
202	20240624	175900	230222166	1833	1833	1833	1833	0
203	20240624	175800	230222166	1833	1833	1833	1833	0
204	20240624	175700	230222166	1833	1833	1833	1833	0
205	20240624	175600	230222166	1833	1833	1833	1833	0
206	20240624	175500	230222166	1833	1833	1833	1833	0
207	20240624	175400	230222166	1833	1833	1833	1833	0
208	20240624	175300	230222166	1833	1833	1833	1833	0
209	20240624	175200	230222166	1833	1833	1833	1833	0
210	20240624	175100	230222166	1833	1833	1833	1833	0
211	20240624	175000	230222166	1833	1833	1833	1833	0
212	20240624	174900	230222166	1833	1833	1833	1833	4268
213	20240624	174800	230222166	1833	1833	1833	1833	0
214	20240624	174700	230222166	1833	1833	1833	1833	0
215	20240624	174600	230222166	1833	1833	1833	1833	0
216	20240624	174500	230222166	1833	1833	1833	1833	0
217	20240624	174400	230222166	1833	1833	1833	1833	0
218	20240624	174300	230222166	1833	1833	1833	1833	0
219	20240624	174200	230222166	1833	1833	1833	1833	0
220	20240624	174100	230222166	1833	1833	1833	1833	0
221	20240624	174000	230222166	1833	1833	1833	1833	0
222	20240624	173900	230222166	1833	1833	1833	1833	0
223	20240624	173800	230222166	1833	1833	1833	1833	0
224	20240624	173700	230222166	1833	1833	1833	1833	0
225	20240624	173600	230222166	1833	1833	1833	1833	0
226	20240624	173500	230222166	1833	1833	1833	1833	0
227	20240624	173400	230222166	1833	1833	1833	1833	0
228	20240624	173300	230222166	1833	1833	1833	1833	0
229	20240624	173200	230222166	1833	1833	1833	1833	0
230	20240624	173100	230222166	1833	1833	1833	1833	0
231	20240624	173000	230222166	1833	1833	1833	1833	0
232	20240624	172900	230222166	1833	1833	1833	1833	0
233	20240624	172800	230222166	1833	1833	1833	1833	0
234	20240624	172700	230222166	1833	1833	1833	1833	0
235	20240624	172600	230222166	1833	1833	1833	1833	0
236	20240624	172500	230222166	1833	1833	1833	1833	0
237	20240624	172400	230222166	1833	1833	1833	1833	0
238	20240624	172300	230222166	1833	1833	1833	1833	0
239	20240624	172200	230222166	1833	1833	1833	1833	0
240	20240624	172100	230222166	1833	1833	1833	1833	0
241	20240624	172000	230222166	1833	1833	1833	1833	0
242	20240624	171900	230222166	1833	1833	1833	1833	4268
243	20240624	171800	230222166	1833	1833	1833	1833	0
244	20240624	171700	230222166	1833	1833	1833	1833	0
245	20240624	171600	230222166	1833	1833	1833	1833	0
246	20240624	171500	230222166	1833	1833	1833	1833	0
247	20240624	171400	230222166	1833	1833	1833	1833	0
248	20240624	171300	230222166	1833	1833	1833	1833	0
249	20240624	171200	230222166	1833	1833	1833	1833	0
250	20240624	171100	230222166	1833	1833	1833	1833	0
251	20240624	171000	230222166	1833	1833	1833	1833	0
252	20240624	170900	230222166	1833	1833	1833	1833	0
253	20240624	170800	230222166	1833	1833	1833	1833	0
254	20240624	170700	230222166	1833	1833	1833	1833	0
255	20240624	170600	230222166	1833	1833	1833	1833	0
256	20240624	170500	230222166	1833	1833	1833	1833	0
257	20240624	170400	230222166	1833	1833	1833	1833	0
258	20240624	170300	230222166	1833	1833	1833	1833	0
259	20240624	170200	230222166	1833	1833	1833	1833	0
260	20240624	170100	230222166	1833	1833	1833	1833	0
261	20240624	170000	230222166	1833	1833	1833	1833	0
262	20240624	165900	230222166	1833	1833	1833	1833	0
263	20240624	165800	230222166	1833	1833	1833	1833	0
264	20240624	165700	230222166	1833	1833	1833	1833	0
265	20240624	165600	230222166	1833	1833	1833	1833	0
266	20240624	165500	230222166	1833	1833	1833	1833	0
267	20240624	165400	230222166	1833	1833	1833	1833	0
268	20240624	165300	230222166	1833	1833	1833	1833	0
269	20240624	165200	230222166	1833	1833	1833	1833	0
270	20240624	165100	230222166	1833	1833	1833	1833	0
271	20240624	165000	230222166	1833	1833	1833	1833	0
272	20240624	164900	230222166	1833	1833	1833	1833	4268
273	20240624	164800	230222166	1833	1833	1833	1833	0
274	20240624	164700	230222166	1833	1833	1833	1833	0
275	20240624	164600	230222166	1833	1833	1833	1833	0
276	20240624	164500	230222166	1833	1833	1833	1833	0
277	20240624	164400	230222166	1833	1833	1833	1833	0
278	20240624	164300	230222166	1833	1833	1833	1833	0
279	20240624	164200	230222166	1833	1833	1833	1833	0
280	20240624	164100	230222166	1833	1833	1833	1833	0
281	20240624	164000	230222166	1833	1833	1833	1833	0
282	20240624	163900	230222166	1833	1833	1833	1833	0
283	20240624	163800	230222166	1833	1833	1833	1833	0
284	20240624	163700	230222166	1833	1833	1833	1833	0
285	20240624	163600	230222166	1833	1833	1833	1833	0
286	20240624	163500	230222166	1833	1833	1833	1833	0
287	20240624	163400	230222166	1833	1833	1833	1833	0
288	20240624	163300	230222166	1833	1833	1833	1833	0
289	20240624	163200	230222166	1833	1833	1833	1833	0
290	20240624	163100	230222166	1833	1833	1833	1833	0
291	20240624	163000	230222166	1833	1833	1833	1833	0
292	20240624	162900	230222166	1833	1833	1833	1833	0
293	20240624	162800	230222166	1833	1833	1833	1833	0
294	20240624	162700	230222166	1833	1833	1833	1833	0
295	20240624	162600	230222166	1833	1833	1833	1833	0
296	20240624	162500	230222166	1833	1833	1833	1833	0
297	20240624	162400	230222166	1833	1833	1833	1833	0
298	20240624	162300	230222166	1833	1833	1833	1833	0
299	20240624	162200	230222166	1833	1833	1833	1833	0
300	20240624	162100	230222166	1833	1833	1833	1833	0
301	20240624	162000	230222166	1833	1833	1833	1833	0
302	20240624	161900	230222166	1833	1833	1833	1833	4268
303	20240624	161800	230222166	1833	1833	1833	1833	0
304	20240624	161700	230222166	1833	1833	1833	1833	0
305	20240624	161600	230222166	1833	1833	1833	1833	0
306	20240624	161500	230222166	1833	1833	1833	1833	0
307	20240624	161400	230222166	1833	1833	1833	1833	0
308	20240624	161300	230222166	1833	1833	1833	1833	0
309	20240624	161200	230222166	1833	1833	1833	1833	0
310	20240624	161100	230222166	1833	1833	1833	1833	0
311	20240624	161000	230222166	1833	1833	1833	1833	0
312	20240624	160900	230222166	1833	1833	1833	1833	0
313	20240624	160800	230222166	1833	1833	1833	1833	0
314	20240624	160700	230222166	1833	1833	1833	1833	0
315	20240624	160600	230222166	1833	1833	1833	1833	0
316	20240624	160500	230222166	1833	1833	1833	1833	0
317	20240624	160400	230222166	1833	1833	1833	1833	0
318	20240624	160300	230222166	1833	1833	1833	1833	0
319	20240624	160200	230222166	1833	1833	1833	1833	0
320	20240624	160100	230222166	1833	1833	1833	1833	0
321	20240624	160000	230222166	1833	1833	1833	1833	0
322	20240624	155900	230222166	1833	1833	1833	1833	0
323	20240624	155800	230222166	1833	1833	1833	1833	0
324	20240624	155700	230222166	1833	1833	1833	1833	0
325	20240624	155600	230222166	1833	1833	1833	1833	0
326	20240624	155500	230222166	1833	1833	1833	1833	0
327	20240624	155400	230222166	1833	1833	1833	1833	0
328	20240624	155300	230222166	1833	1833	1833	1833	0
329	20240624	155200	230222166	1833	1833	1833	1833	0
330	20240624	155100	230222166	1833	1833	1833	1833	0
331	20240624	155000	230222166	1833	1833	1833	1833	0
332	20240624	154900	230222166	1833	1833	1833	1833	4268
333	20240624	154800	230222166	1833	1833	1833	1833	0
334	20240624	154700	230222166	1833	1833	1833	1833	0
335	20240624	154600	230222166	1833	1833	1833	1833	0
336	20240624	154500	230222166	1833	1833	1833	1833	0
337	20240624	154400	230222166	1833	1833	1833	1833	0
338	20240624	154300	230222166	1833	1833	1833	1833	0
339	20240624	154200	230222166	1833	1833	1833	1833	0
340	20240624	154100	230222166	1833	1833	1833	1833	0
341	20240624	154000	230222166	1833	1833	1833	1833	0
342	20240624	153900	230222166	1833	1833	1833	1833	0
343	20240624	153800	230222166	1833	1833	1833	1833	0
344	20240624	153700	230222166	1833	1833	1833	1833	0
345	20240624	153600	230222166	1833	1833	1833	1833	0
346	20240624	153500	230222166	1833	1833	1833	1833	0
347	20240624	153400	230222166	1833	1833	1833	1833	0
348	20240624	153300	230222166	1833	1833	1833	1833	0
349	20240624	153200	230222166	1833	1833	1833	1833	0
350	20240624	153100	230222166	1833	1833	1833	1833	0
351	20240624	153000	230222166	1833	1833	1833	1833	4268
352	20240624	152900	222398922	1838	1838	1838	1838	0
353	20240624	152800	222398922	1838	1838	1838	1838	0
354	20240624	152700	222398922	1838	1838	1838	1838	0
355	20240624	152600	222398922	1838	1838	1838	1838	0
356	20240624	152500	222398922	1838	1838	1838	1838	0
357	20240624	152400	222398922	1838	1838	1838	1838	0
358	20240624	152300	222398922	1838	1838	1838	1838	0
359	20240624	152200	222398922	1838	1838	1838	1838	0
360	20240624	152100	222398922	1838	1838	1838	1838	0
361	20240624	152000	222398922	1838	1838	1838	1838	0
362	20240624	151900	222398922	1838	1832	1838	1832	364
363	20240624	151800	221731449	1837	1832	1837	1832	137
364	20240624	151700	221480035	1837	1837	1837	1837	0
365	20240624	151600	221480035	1837	1837	1837	1837	2
366	20240624	151500	221476361	1832	1834	1834	1832	4537
367	20240624	151400	213163934	1834	1834	1834	1834	1
368	20240624	151300	213162100	1834	1834	1834	1834	221
369	20240624	151200	212756786	1834	1834	1834	1834	0
370	20240624	151100	212756786	1834	1835	1837	1834	97
371	20240624	151000	212578786	1834	1834	1834	1834	259
372	20240624	150900	212103780	1832	1832	1832	1832	180
373	20240624	150800	211774020	1832	1832	1832	1832	0
374	20240624	150700	211774020	1832	1832	1832	1832	20
375	20240624	150600	211737380	1834	1834	1834	1834	2
376	20240624	150500	211733712	1834	1834	1834	1834	0
377	20240624	150400	211733712	1834	1834	1834	1834	0
378	20240624	150300	211733712	1834	1832	1834	1832	268
379	20240624	150200	211242734	1835	1835	1835	1835	0
380	20240624	150100	211242734	1835	1835	1835	1835	0
381	20240624	150000	211242734	1835	1835	1835	1835	1
382	20240624	145900	211240899	1835	1835	1835	1835	0
383	20240624	145800	211240899	1835	1835	1835	1835	0
384	20240624	145700	211240899	1835	1835	1835	1835	0
385	20240624	145600	211240899	1835	1835	1835	1835	1710
386	20240624	145500	208103049	1835	1835	1835	1835	0
387	20240624	145400	208103049	1835	1835	1835	1835	2000
388	20240624	145300	204433049	1830	1830	1830	1830	1
389	20240624	145200	204431219	1830	1830	1830	1830	2000
390	20240624	145100	200771219	1830	1835	1835	1830	101
391	20240624	145000	200586384	1835	1835	1835	1835	0
392	20240624	144900	200586384	1835	1835	1835	1835	0
393	20240624	144800	200586384	1835	1835	1835	1835	0
394	20240624	144700	200586384	1835	1835	1835	1835	0
395	20240624	144600	200586384	1835	1835	1835	1835	30
396	20240624	144500	200531334	1835	1835	1835	1835	1
397	20240624	144400	200529499	1830	1831	1831	1830	2532
398	20240624	144300	195895936	1837	1837	1837	1837	0
399	20240624	144200	195895936	1837	1837	1837	1837	2
400	20240624	144100	195892262	1837	1836	1837	1836	101
401	20240624	144000	195706825	1830	1831	1831	1830	500
402	20240624	143900	194791812	1830	1830	1830	1830	0
403	20240624	143800	194791812	1830	1830	1830	1830	0
404	20240624	143700	194791812	1830	1831	1831	1830	124
405	20240624	143600	194564891	1837	1837	1837	1837	0
406	20240624	143500	194564891	1837	1837	1837	1837	0
407	20240624	143400	194564891	1837	1837	1837	1837	1
408	20240624	143300	194563054	1830	1837	1837	1830	1002
409	20240624	143200	192729380	1830	1830	1830	1830	0
410	20240624	143100	192729380	1830	1830	1830	1830	0
411	20240624	143000	192729380	1830	1833	1833	1830	1936
412	20240624	142900	189186164	1833	1833	1833	1833	0
413	20240624	142800	189186164	1833	1833	1833	1833	121
414	20240624	142700	188964371	1837	1837	1837	1837	0
415	20240624	142600	188964371	1837	1837	1837	1837	0
416	20240624	142500	188964371	1837	1832	1837	1832	698
417	20240624	142400	187683245	1830	1830	1830	1830	0
418	20240624	142300	187683245	1830	1830	1830	1830	0
419	20240624	142200	187683245	1830	1830	1830	1830	0
420	20240624	142100	187683245	1830	1830	1830	1830	1431
421	20240624	142000	185064515	1830	1830	1830	1830	0
422	20240624	141900	185064515	1830	1830	1830	1830	4500
423	20240624	141800	176829515	1830	1830	1830	1830	550
424	20240624	141700	175823015	1830	1830	1830	1830	50
425	20240624	141600	175731515	1830	1830	1830	1830	0
426	20240624	141500	175731515	1830	1830	1830	1830	0
427	20240624	141400	175731515	1830	1830	1830	1830	0
428	20240624	141300	175731515	1830	1830	1830	1830	200
429	20240624	141200	175365515	1830	1830	1830	1830	100
430	20240624	141100	175182515	1830	1830	1830	1830	0
431	20240624	141000	175182515	1830	1830	1830	1830	0
432	20240624	140900	175182515	1830	1830	1830	1830	0
433	20240624	140800	175182515	1830	1830	1830	1830	0
434	20240624	140700	175182515	1830	1830	1830	1830	0
435	20240624	140600	175182515	1830	1830	1830	1830	0
436	20240624	140500	175182515	1830	1830	1830	1829	3200
437	20240624	140400	169329089	1830	1830	1830	1830	2000
438	20240624	140300	165669089	1830	1830	1830	1830	0
439	20240624	140200	165669089	1830	1830	1830	1830	500
440	20240624	140100	164754089	1830	1830	1830	1830	0
441	20240624	140000	164754089	1830	1830	1830	1830	2
442	20240624	135900	164750429	1832	1830	1832	1830	42
443	20240624	135800	164673529	1830	1830	1830	1830	100
444	20240624	135700	164490529	1830	1831	1831	1830	3000
445	20240624	135600	159000275	1831	1831	1831	1831	0
446	20240624	135500	159000275	1831	1831	1831	1831	0
447	20240624	135400	159000275	1831	1831	1831	1831	3
448	20240624	135300	158994782	1832	1832	1832	1832	0
449	20240624	135200	158994782	1832	1832	1832	1832	300
450	20240624	135100	158445182	1831	1831	1831	1830	414
451	20240624	135000	157687332	1831	1831	1831	1831	0
452	20240624	134900	157687332	1831	1831	1831	1831	0
453	20240624	134800	157687332	1831	1831	1831	1831	1
454	20240624	134700	157685501	1830	1830	1830	1830	0
455	20240624	134600	157685501	1830	1830	1830	1830	0
456	20240624	134500	157685501	1830	1830	1830	1830	0
457	20240624	134400	157685501	1830	1830	1830	1830	0
458	20240624	134300	157685501	1830	1830	1830	1830	0
459	20240624	134200	157685501	1830	1830	1830	1830	0
460	20240624	134100	157685501	1830	1830	1830	1830	900
461	20240624	134000	156038501	1830	1830	1830	1830	5000
462	20240624	133900	146888501	1830	1830	1830	1830	30
463	20240624	133800	146833601	1831	1831	1831	1831	0
464	20240624	133700	146833601	1831	1831	1831	1831	871
465	20240624	133600	145238800	1831	1831	1831	1831	500
466	20240624	133500	144323300	1831	1831	1831	1831	0
467	20240624	133400	144323300	1831	1831	1831	1831	2372
468	20240624	133300	139980168	1832	1832	1832	1832	11
469	20240624	133200	139960016	1831	1831	1831	1831	1960
470	20240624	133100	136371256	1832	1832	1832	1832	1
471	20240624	133000	136369424	1833	1833	1833	1833	1
472	20240624	132900	136367591	1833	1833	1833	1833	0
473	20240624	132800	136367591	1833	1833	1833	1833	1
474	20240624	132700	136365758	1833	1830	1833	1830	1602
475	20240624	132600	133430778	1830	1831	1831	1830	2207
476	20240624	132500	129390968	1832	1832	1832	1832	0
477	20240624	132400	129390968	1832	1832	1832	1832	2
478	20240624	132300	129387304	1832	1832	1832	1832	0
479	20240624	132200	129387304	1832	1832	1832	1832	0
480	20240624	132100	129387304	1832	1832	1832	1832	0
481	20240624	132000	129387304	1832	1832	1832	1832	1
482	20240624	131900	129385472	1832	1832	1832	1832	0
483	20240624	131800	129385472	1832	1832	1832	1832	0
484	20240624	131700	129385472	1832	1832	1832	1832	0
485	20240624	131600	129385472	1832	1832	1832	1832	502
486	20240624	131500	128465808	1833	1833	1833	1833	100
487	20240624	131400	128282508	1833	1833	1833	1833	32
488	20240624	131300	128223852	1833	1833	1833	1833	50
489	20240624	131200	128132202	1838	1838	1838	1838	0
490	20240624	131100	128132202	1838	1838	1838	1838	0
491	20240624	131000	128132202	1838	1838	1838	1838	1
492	20240624	130900	128130364	1833	1833	1833	1833	97
493	20240624	130800	127952563	1834	1834	1834	1834	0
494	20240624	130700	127952563	1834	1834	1834	1834	1334
495	20240624	130600	125506007	1834	1834	1834	1834	0
496	20240624	130500	125506007	1834	1834	1834	1834	1
497	20240624	130400	125504173	1834	1834	1834	1834	0
498	20240624	130300	125504173	1834	1834	1834	1834	0
499	20240624	130200	125504173	1834	1834	1834	1834	0
500	20240624	130100	125504173	1834	1834	1834	1834	0
501	20240624	130000	125504173	1834	1834	1834	1834	0
502	20240624	125900	125504173	1834	1834	1834	1834	0
503	20240624	125800	125504173	1834	1834	1834	1834	0
504	20240624	125700	125504173	1834	1834	1834	1834	0
505	20240624	125600	125504173	1834	1834	1834	1834	0
506	20240624	125500	125504173	1834	1834	1834	1834	0
507	20240624	125400	125504173	1834	1834	1834	1834	0
508	20240624	125300	125504173	1834	1834	1834	1834	52
509	20240624	125200	125408805	1834	1834	1834	1834	0
510	20240624	125100	125408805	1834	1834	1834	1834	0
511	20240624	125000	125408805	1834	1834	1834	1834	0
512	20240624	124900	125408805	1834	1834	1834	1834	0
513	20240624	124800	125408805	1834	1837	1837	1834	500
514	20240624	124700	124491437	1838	1838	1838	1838	0
515	20240624	124600	124491437	1838	1838	1838	1838	15
516	20240624	124500	124463867	1840	1840	1840	1840	0
517	20240624	124400	124463867	1840	1840	1840	1840	0
518	20240624	124300	124463867	1840	1840	1840	1840	0
519	20240624	124200	124463867	1840	1840	1840	1840	3
520	20240624	124100	124458347	1840	1840	1840	1840	1
521	20240624	124000	124456507	1841	1841	1841	1841	0
522	20240624	123900	124456507	1841	1841	1841	1841	0
523	20240624	123800	124456507	1841	1841	1841	1841	0
524	20240624	123700	124456507	1841	1841	1841	1841	0
525	20240624	123600	124456507	1841	1841	1841	1841	0
526	20240624	123500	124456507	1841	1841	1841	1841	400
527	20240624	123400	123720107	1837	1837	1837	1837	100
528	20240624	123300	123536407	1842	1842	1842	1842	0
529	20240624	123200	123536407	1842	1842	1842	1842	73
530	20240624	123100	123401941	1842	1842	1842	1842	0
531	20240624	123000	123401941	1842	1842	1842	1842	100
532	20240624	122900	123217741	1842	1842	1842	1842	0
533	20240624	122800	123217741	1842	1842	1842	1842	0
534	20240624	122700	123217741	1842	1842	1842	1842	0
535	20240624	122600	123217741	1842	1842	1842	1842	0
536	20240624	122500	123217741	1842	1842	1842	1842	7
537	20240624	122400	123204847	1842	1842	1842	1842	0
538	20240624	122300	123204847	1842	1842	1842	1842	3
539	20240624	122200	123199321	1842	1842	1842	1842	0
540	20240624	122100	123199321	1842	1842	1842	1842	0
541	20240624	122000	123199321	1842	1842	1842	1842	0
542	20240624	121900	123199321	1842	1842	1842	1842	0
543	20240624	121800	123199321	1842	1842	1842	1842	0
544	20240624	121700	123199321	1842	1842	1842	1842	0
545	20240624	121600	123199321	1842	1842	1842	1842	0
546	20240624	121500	123199321	1842	1836	1842	1836	1135
547	20240624	121400	121114861	1836	1836	1836	1836	0
548	20240624	121300	121114861	1836	1836	1836	1836	0
549	20240624	121200	121114861	1836	1836	1836	1836	10
550	20240624	121100	121096501	1836	1836	1836	1836	50
551	20240624	121000	121004701	1836	1836	1836	1836	0
552	20240624	120900	121004701	1836	1836	1836	1836	1191
553	20240624	120800	118818025	1832	1832	1832	1832	207
554	20240624	120700	118438801	1835	1835	1835	1835	0
555	20240624	120600	118438801	1835	1835	1835	1835	93
556	20240624	120500	118268146	1835	1835	1835	1835	407
557	20240624	120400	117521301	1835	1835	1835	1835	0
558	20240624	120300	117521301	1835	1835	1835	1835	0
559	20240624	120200	117521301	1835	1835	1835	1835	0
560	20240624	120100	117521301	1835	1835	1835	1835	0
561	20240624	120000	117521301	1835	1835	1835	1835	0
562	20240624	115900	117521301	1835	1834	1835	1834	20
563	20240624	115800	117484611	1835	1835	1835	1835	0
564	20240624	115700	117484611	1835	1835	1835	1835	0
565	20240624	115600	117484611	1835	1835	1835	1835	0
566	20240624	115500	117484611	1835	1835	1835	1835	0
567	20240624	115400	117484611	1835	1835	1835	1835	0
568	20240624	115300	117484611	1835	1835	1835	1835	0
569	20240624	115200	117484611	1835	1835	1835	1835	0
570	20240624	115100	117484611	1835	1835	1835	1835	0
571	20240624	115000	117484611	1835	1835	1835	1835	0
572	20240624	114900	117484611	1835	1835	1835	1835	0
573	20240624	114800	117484611	1835	1835	1835	1835	9
574	20240624	114700	117468096	1835	1835	1835	1835	0
575	20240624	114600	117468096	1835	1835	1835	1835	0
576	20240624	114500	117468096	1835	1835	1835	1835	0
577	20240624	114400	117468096	1835	1835	1835	1835	0
578	20240624	114300	117468096	1835	1835	1835	1835	0
579	20240624	114200	117468096	1835	1835	1835	1835	0
580	20240624	114100	117468096	1835	1835	1835	1835	500
581	20240624	114000	116550596	1835	1835	1835	1835	0
582	20240624	113900	116550596	1835	1835	1835	1835	2
583	20240624	113800	116546926	1835	1835	1835	1835	10
584	20240624	113700	116528576	1835	1831	1835	1831	60
585	20240624	113600	116418712	1834	1834	1834	1834	0
586	20240624	113500	116418712	1834	1834	1834	1834	296
587	20240624	113400	115875848	1834	1834	1834	1834	2
588	20240624	113300	115872180	1830	1830	1830	1830	0
589	20240624	113200	115872180	1830	1830	1830	1830	0
590	20240624	113100	115872180	1830	1830	1830	1830	0
591	20240624	113000	115872180	1830	1830	1830	1830	0
592	20240624	112900	115872180	1830	1830	1830	1830	53
593	20240624	112800	115775190	1834	1834	1834	1834	0
594	20240624	112700	115775190	1834	1834	1834	1834	0
595	20240624	112600	115775190	1834	1834	1834	1834	0
596	20240624	112500	115775190	1834	1834	1834	1834	2
597	20240624	112400	115771522	1835	1835	1835	1835	0
598	20240624	112300	115771522	1835	1835	1835	1835	0
599	20240624	112200	115771522	1835	1835	1835	1835	0
600	20240624	112100	115771522	1835	1835	1835	1835	0
601	20240624	112000	115771522	1835	1835	1835	1835	0
602	20240624	111900	115771522	1835	1835	1835	1835	0
603	20240624	111800	115771522	1835	1835	1835	1835	0
604	20240624	111700	115771522	1835	1835	1835	1835	0
605	20240624	111600	115771522	1835	1835	1835	1835	0
606	20240624	111500	115771522	1835	1835	1835	1835	0
607	20240624	111400	115771522	1835	1830	1835	1830	139
608	20240624	111300	115517142	1830	1836	1836	1830	1000
609	20240624	111200	113684768	1836	1836	1836	1836	111
610	20240624	111100	113480972	1837	1837	1837	1837	0
611	20240624	111000	113480972	1837	1838	1838	1837	220
612	20240624	110900	113076725	1838	1838	1838	1838	0
613	20240624	110800	113076725	1838	1839	1839	1838	342
614	20240624	110700	112448127	1840	1840	1840	1840	22
615	20240624	110600	112407647	1842	1842	1842	1842	0
616	20240624	110500	112407647	1842	1842	1842	1842	22
617	20240624	110400	112367123	1839	1839	1839	1839	0
618	20240624	110300	112367123	1839	1839	1839	1839	0
619	20240624	110200	112367123	1839	1839	1839	1839	0
620	20240624	110100	112367123	1839	1839	1839	1839	103
621	20240624	110000	112177706	1840	1842	1842	1840	8
622	20240624	105900	112162980	1842	1844	1844	1842	5
623	20240624	105800	112153764	1842	1850	1850	1839	8
624	20240624	105700	112139006	1853	1842	1854	1831	860
625	20240624	105600	110554556	1842	1842	1842	1842	8
626	20240624	105500	110539820	1841	1835	1841	1835	205
627	20240624	105400	110163153	1835	1834	1835	1834	49
628	20240624	105300	110073286	1834	1834	1834	1834	0
629	20240624	105200	110073286	1834	1834	1834	1834	2
630	20240624	105100	110069618	1825	1830	1830	1825	893
631	20240624	105000	108437224	1832	1832	1832	1832	0
632	20240624	104900	108437224	1832	1832	1832	1832	22933
633	20240624	104800	66423968	1829	1829	1829	1829	0
634	20240624	104700	66423968	1829	1829	1829	1829	201
635	20240624	104600	66056339	1829	1829	1829	1829	60
636	20240624	104500	65946599	1829	1829	1829	1829	39
637	20240624	104400	65875268	1829	1829	1829	1829	3319
638	20240624	104300	59804817	1829	1829	1829	1829	50
639	20240624	104200	59713367	1829	1829	1829	1829	0
640	20240624	104100	59713367	1829	1829	1829	1829	312
641	20240624	104000	59142719	1828	1828	1828	1828	460
642	20240624	103900	58301839	1829	1829	1829	1829	0
643	20240624	103800	58301839	1829	1829	1829	1829	0
644	20240624	103700	58301839	1829	1829	1829	1829	314
645	20240624	103600	57727533	1832	1830	1832	1830	100
646	20240624	103500	57544529	1830	1830	1830	1830	213
647	20240624	103400	57154739	1830	1832	1832	1830	3432
648	20240624	103300	50871787	1832	1832	1832	1832	0
649	20240624	103200	50871787	1832	1832	1832	1832	16
650	20240624	103100	50842475	1832	1832	1832	1832	40
651	20240624	103000	50769195	1831	1831	1831	1831	0
652	20240624	102900	50769195	1831	1831	1831	1831	0
653	20240624	102800	50769195	1831	1831	1831	1831	0
654	20240624	102700	50769195	1831	1831	1831	1831	0
655	20240624	102600	50769195	1831	1831	1831	1831	889
656	20240624	102500	49141436	1832	1832	1832	1832	60
657	20240624	102400	49031516	1835	1835	1835	1835	1
658	20240624	102300	49029681	1835	1834	1835	1834	505
659	20240624	102200	48103099	1834	1834	1834	1834	7
660	20240624	102100	48090261	1832	1832	1832	1832	548
661	20240624	102000	47086325	1832	1832	1832	1832	0
662	20240624	101900	47086325	1832	1832	1832	1832	50
663	20240624	101800	46994725	1835	1835	1835	1835	0
664	20240624	101700	46994725	1835	1835	1835	1835	0
665	20240624	101600	46994725	1835	1835	1835	1835	101
666	20240624	101500	46809390	1835	1835	1835	1835	3
667	20240624	101400	46803885	1835	1835	1835	1835	0
668	20240624	101300	46803885	1835	1832	1835	1832	301
669	20240624	101200	46252450	1832	1832	1832	1832	0
670	20240624	101100	46252450	1832	1834	1834	1832	303
671	20240624	101000	45697350	1835	1836	1836	1835	2
672	20240624	100900	45693679	1838	1838	1838	1838	5
673	20240624	100800	45684489	1838	1838	1838	1837	8
674	20240624	100700	45669786	1838	1838	1838	1838	1
675	20240624	100600	45667948	1838	1838	1838	1838	2
676	20240624	100500	45664272	1838	1838	1838	1838	10
677	20240624	100400	45645892	1838	1838	1838	1838	5
678	20240624	100300	45636702	1838	1833	1838	1833	402
679	20240624	100200	44899826	1832	1832	1832	1832	100
680	20240624	100100	44716626	1830	1830	1830	1830	0
681	20240624	100000	44716626	1830	1830	1830	1830	0
682	20240624	095900	44716626	1830	1830	1830	1830	0
683	20240624	095800	44716626	1830	1830	1830	1830	0
684	20240624	095700	44716626	1830	1830	1830	1830	1636
685	20240624	095600	41722746	1825	1825	1825	1825	0
686	20240624	095500	41722746	1825	1825	1825	1825	0
687	20240624	095400	41722746	1825	1825	1825	1825	0
688	20240624	095300	41722746	1825	1825	1825	1825	0
689	20240624	095200	41722746	1825	1825	1825	1825	0
690	20240624	095100	41722746	1825	1825	1825	1825	2022
691	20240624	095000	38032596	1830	1830	1830	1830	50
692	20240624	094900	37941096	1830	1830	1830	1830	0
693	20240624	094800	37941096	1830	1830	1830	1830	0
694	20240624	094700	37941096	1830	1830	1830	1830	2
695	20240624	094600	37937436	1825	1825	1825	1825	86
696	20240624	094500	37780486	1825	1825	1825	1825	0
697	20240624	094400	37780486	1825	1830	1830	1825	532
698	20240624	094300	36809311	1830	1830	1830	1830	10
699	20240624	094200	36791011	1830	1830	1830	1830	100
700	20240624	094100	36608011	1830	1830	1830	1830	1
701	20240624	094000	36606181	1830	1829	1830	1824	723
702	20240624	093900	35284171	1829	1829	1829	1829	1488
703	20240624	093800	32562619	1829	1829	1829	1829	0
704	20240624	093700	32562619	1829	1829	1829	1829	0
705	20240624	093600	32562619	1829	1829	1829	1829	5
706	20240624	093500	32553474	1829	1829	1829	1829	0
707	20240624	093400	32553474	1829	1829	1829	1829	1000
708	20240624	093300	30724474	1829	1829	1829	1829	5
709	20240624	093200	30715329	1829	1829	1829	1829	0
710	20240624	093100	30715329	1829	1829	1829	1829	0
711	20240624	093000	30715329	1829	1829	1829	1829	0
712	20240624	092900	30715329	1829	1829	1829	1829	1
713	20240624	092800	30713500	1829	1829	1829	1829	0
714	20240624	092700	30713500	1829	1829	1829	1829	1
715	20240624	092600	30711671	1822	1822	1822	1822	302
716	20240624	092500	30161427	1830	1830	1830	1830	2
717	20240624	092400	30157767	1830	1830	1830	1830	5
718	20240624	092300	30148617	1821	1822	1822	1821	295
719	20240624	092200	29611419	1820	1820	1820	1820	0
720	20240624	092100	29611419	1820	1820	1820	1820	0
721	20240624	092000	29611419	1820	1820	1820	1820	0
722	20240624	091900	29611419	1820	1820	1820	1820	1130
723	20240624	091800	27554819	1820	1820	1820	1820	0
724	20240624	091700	27554819	1820	1820	1820	1820	1423
725	20240624	091600	24964959	1820	1830	1830	1820	7132
726	20240624	091500	11979618	1830	1830	1830	1830	3
727	20240624	091400	11974128	1820	1822	1822	1820	2911
728	20240624	091300	6673403	1821	1826	1826	1821	1156
729	20240624	091200	4566112	1830	1830	1830	1830	0
730	20240624	091100	4566112	1830	1830	1830	1830	0
731	20240624	091000	4566112	1830	1830	1830	1830	0
732	20240624	090900	4566112	1830	1830	1830	1830	0
733	20240624	090800	4566112	1830	1830	1830	1830	330
734	20240624	090700	3962212	1830	1830	1830	1830	0
735	20240624	090600	3962212	1830	1838	1838	1825	1060
736	20240624	090500	2023912	1841	1841	1841	1841	0
737	20240624	090400	2023912	1841	1841	1841	1841	0
738	20240624	090300	2023912	1841	1842	1842	1841	2
739	20240624	090200	2020229	1842	1841	1842	1841	2
740	20240624	090100	2016546	1842	1842	1842	1842	0
741	20240624	090000	2016546	1842	1824	1842	1824	1095