KissMeData/339950/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	212000	137448988	1840	1840	1840	1840	4543
3	20240625	211900	137448988	1840	1840	1840	1840	0
4	20240625	211800	137448988	1840	1840	1840	1840	0
5	20240625	211700	137448988	1840	1840	1840	1840	0
6	20240625	211600	137448988	1840	1840	1840	1840	0
7	20240625	211500	137448988	1840	1840	1840	1840	0
8	20240625	211400	137448988	1840	1840	1840	1840	0
9	20240625	211300	137448988	1840	1840	1840	1840	0
10	20240625	211200	137448988	1840	1840	1840	1840	0
11	20240625	211100	137448988	1840	1840	1840	1840	0
12	20240625	211000	137448988	1840	1840	1840	1840	0
13	20240625	210900	137448988	1840	1840	1840	1840	0
14	20240625	210800	137448988	1840	1840	1840	1840	0
15	20240625	210700	137448988	1840	1840	1840	1840	0
16	20240625	210600	137448988	1840	1840	1840	1840	0
17	20240625	210500	137448988	1840	1840	1840	1840	0
18	20240625	210400	137448988	1840	1840	1840	1840	0
19	20240625	210300	137448988	1840	1840	1840	1840	0
20	20240625	210200	137448988	1840	1840	1840	1840	0
21	20240625	210100	137448988	1840	1840	1840	1840	0
22	20240625	210000	137448988	1840	1840	1840	1840	0
23	20240625	205900	137448988	1840	1840	1840	1840	0
24	20240625	205800	137448988	1840	1840	1840	1840	0
25	20240625	205700	137448988	1840	1840	1840	1840	0
26	20240625	205600	137448988	1840	1840	1840	1840	0
27	20240625	205500	137448988	1840	1840	1840	1840	0
28	20240625	205400	137448988	1840	1840	1840	1840	0
29	20240625	205300	137448988	1840	1840	1840	1840	0
30	20240625	205200	137448988	1840	1840	1840	1840	0
31	20240625	205100	137448988	1840	1840	1840	1840	0
32	20240625	205000	137448988	1840	1840	1840	1840	4543
33	20240625	204900	137448988	1840	1840	1840	1840	0
34	20240625	204800	137448988	1840	1840	1840	1840	0
35	20240625	204700	137448988	1840	1840	1840	1840	0
36	20240625	204600	137448988	1840	1840	1840	1840	0
37	20240625	204500	137448988	1840	1840	1840	1840	0
38	20240625	204400	137448988	1840	1840	1840	1840	0
39	20240625	204300	137448988	1840	1840	1840	1840	0
40	20240625	204200	137448988	1840	1840	1840	1840	0
41	20240625	204100	137448988	1840	1840	1840	1840	0
42	20240625	204000	137448988	1840	1840	1840	1840	0
43	20240625	203900	137448988	1840	1840	1840	1840	0
44	20240625	203800	137448988	1840	1840	1840	1840	0
45	20240625	203700	137448988	1840	1840	1840	1840	0
46	20240625	203600	137448988	1840	1840	1840	1840	0
47	20240625	203500	137448988	1840	1840	1840	1840	0
48	20240625	203400	137448988	1840	1840	1840	1840	0
49	20240625	203300	137448988	1840	1840	1840	1840	0
50	20240625	203200	137448988	1840	1840	1840	1840	0
51	20240625	203100	137448988	1840	1840	1840	1840	0
52	20240625	203000	137448988	1840	1840	1840	1840	0
53	20240625	202900	137448988	1840	1840	1840	1840	0
54	20240625	202800	137448988	1840	1840	1840	1840	0
55	20240625	202700	137448988	1840	1840	1840	1840	0
56	20240625	202600	137448988	1840	1840	1840	1840	0
57	20240625	202500	137448988	1840	1840	1840	1840	0
58	20240625	202400	137448988	1840	1840	1840	1840	0
59	20240625	202300	137448988	1840	1840	1840	1840	0
60	20240625	202200	137448988	1840	1840	1840	1840	0
61	20240625	202100	137448988	1840	1840	1840	1840	0
62	20240625	202000	137448988	1840	1840	1840	1840	4543
63	20240625	201900	137448988	1840	1840	1840	1840	0
64	20240625	201800	137448988	1840	1840	1840	1840	0
65	20240625	201700	137448988	1840	1840	1840	1840	0
66	20240625	201600	137448988	1840	1840	1840	1840	0
67	20240625	201500	137448988	1840	1840	1840	1840	0
68	20240625	201400	137448988	1840	1840	1840	1840	0
69	20240625	201300	137448988	1840	1840	1840	1840	0
70	20240625	201200	137448988	1840	1840	1840	1840	0
71	20240625	201100	137448988	1840	1840	1840	1840	0
72	20240625	201000	137448988	1840	1840	1840	1840	0
73	20240625	200900	137448988	1840	1840	1840	1840	0
74	20240625	200800	137448988	1840	1840	1840	1840	0
75	20240625	200700	137448988	1840	1840	1840	1840	0
76	20240625	200600	137448988	1840	1840	1840	1840	0
77	20240625	200500	137448988	1840	1840	1840	1840	0
78	20240625	200400	137448988	1840	1840	1840	1840	0
79	20240625	200300	137448988	1840	1840	1840	1840	0
80	20240625	200200	137448988	1840	1840	1840	1840	0
81	20240625	200100	137448988	1840	1840	1840	1840	0
82	20240625	200000	137448988	1840	1840	1840	1840	0
83	20240625	195900	137448988	1840	1840	1840	1840	0
84	20240625	195800	137448988	1840	1840	1840	1840	0
85	20240625	195700	137448988	1840	1840	1840	1840	0
86	20240625	195600	137448988	1840	1840	1840	1840	0
87	20240625	195500	137448988	1840	1840	1840	1840	0
88	20240625	195400	137448988	1840	1840	1840	1840	0
89	20240625	195300	137448988	1840	1840	1840	1840	0
90	20240625	195200	137448988	1840	1840	1840	1840	0
91	20240625	195100	137448988	1840	1840	1840	1840	0
92	20240625	195000	137448988	1840	1840	1840	1840	4543
93	20240625	194900	137448988	1840	1840	1840	1840	0
94	20240625	194800	137448988	1840	1840	1840	1840	0
95	20240625	194700	137448988	1840	1840	1840	1840	0
96	20240625	194600	137448988	1840	1840	1840	1840	0
97	20240625	194500	137448988	1840	1840	1840	1840	0
98	20240625	194400	137448988	1840	1840	1840	1840	0
99	20240625	194300	137448988	1840	1840	1840	1840	0
100	20240625	194200	137448988	1840	1840	1840	1840	0
101	20240625	194100	137448988	1840	1840	1840	1840	0
102	20240625	194000	137448988	1840	1840	1840	1840	0
103	20240625	193900	137448988	1840	1840	1840	1840	0
104	20240625	193800	137448988	1840	1840	1840	1840	0
105	20240625	193700	137448988	1840	1840	1840	1840	0
106	20240625	193600	137448988	1840	1840	1840	1840	0
107	20240625	193500	137448988	1840	1840	1840	1840	0
108	20240625	193400	137448988	1840	1840	1840	1840	0
109	20240625	193300	137448988	1840	1840	1840	1840	0
110	20240625	193200	137448988	1840	1840	1840	1840	0
111	20240625	193100	137448988	1840	1840	1840	1840	0
112	20240625	193000	137448988	1840	1840	1840	1840	0
113	20240625	192900	137448988	1840	1840	1840	1840	0
114	20240625	192800	137448988	1840	1840	1840	1840	0
115	20240625	192700	137448988	1840	1840	1840	1840	0
116	20240625	192600	137448988	1840	1840	1840	1840	0
117	20240625	192500	137448988	1840	1840	1840	1840	0
118	20240625	192400	137448988	1840	1840	1840	1840	0
119	20240625	192300	137448988	1840	1840	1840	1840	0
120	20240625	192200	137448988	1840	1840	1840	1840	0
121	20240625	192100	137448988	1840	1840	1840	1840	0
122	20240625	192000	137448988	1840	1840	1840	1840	4543
123	20240625	191900	137448988	1840	1840	1840	1840	0
124	20240625	191800	137448988	1840	1840	1840	1840	0
125	20240625	191700	137448988	1840	1840	1840	1840	0
126	20240625	191600	137448988	1840	1840	1840	1840	0
127	20240625	191500	137448988	1840	1840	1840	1840	0
128	20240625	191400	137448988	1840	1840	1840	1840	0
129	20240625	191300	137448988	1840	1840	1840	1840	0
130	20240625	191200	137448988	1840	1840	1840	1840	0
131	20240625	191100	137448988	1840	1840	1840	1840	0
132	20240625	191000	137448988	1840	1840	1840	1840	0
133	20240625	190900	137448988	1840	1840	1840	1840	0
134	20240625	190800	137448988	1840	1840	1840	1840	0
135	20240625	190700	137448988	1840	1840	1840	1840	0
136	20240625	190600	137448988	1840	1840	1840	1840	0
137	20240625	190500	137448988	1840	1840	1840	1840	0
138	20240625	190400	137448988	1840	1840	1840	1840	0
139	20240625	190300	137448988	1840	1840	1840	1840	0
140	20240625	190200	137448988	1840	1840	1840	1840	0
141	20240625	190100	137448988	1840	1840	1840	1840	0
142	20240625	190000	137448988	1840	1840	1840	1840	0
143	20240625	185900	137448988	1840	1840	1840	1840	0
144	20240625	185800	137448988	1840	1840	1840	1840	0
145	20240625	185700	137448988	1840	1840	1840	1840	0
146	20240625	185600	137448988	1840	1840	1840	1840	0
147	20240625	185500	137448988	1840	1840	1840	1840	0
148	20240625	185400	137448988	1840	1840	1840	1840	0
149	20240625	185300	137448988	1840	1840	1840	1840	0
150	20240625	185200	137448988	1840	1840	1840	1840	0
151	20240625	185100	137448988	1840	1840	1840	1840	0
152	20240625	185000	137448988	1840	1840	1840	1840	4543
153	20240625	184900	137448988	1840	1840	1840	1840	0
154	20240625	184800	137448988	1840	1840	1840	1840	0
155	20240625	184700	137448988	1840	1840	1840	1840	0
156	20240625	184600	137448988	1840	1840	1840	1840	0
157	20240625	184500	137448988	1840	1840	1840	1840	0
158	20240625	184400	137448988	1840	1840	1840	1840	0
159	20240625	184300	137448988	1840	1840	1840	1840	0
160	20240625	184200	137448988	1840	1840	1840	1840	0
161	20240625	184100	137448988	1840	1840	1840	1840	0
162	20240625	184000	137448988	1840	1840	1840	1840	0
163	20240625	183900	137448988	1840	1840	1840	1840	0
164	20240625	183800	137448988	1840	1840	1840	1840	0
165	20240625	183700	137448988	1840	1840	1840	1840	0
166	20240625	183600	137448988	1840	1840	1840	1840	0
167	20240625	183500	137448988	1840	1840	1840	1840	0
168	20240625	183400	137448988	1840	1840	1840	1840	0
169	20240625	183300	137448988	1840	1840	1840	1840	0
170	20240625	183200	137448988	1840	1840	1840	1840	0
171	20240625	183100	137448988	1840	1840	1840	1840	0
172	20240625	183000	137448988	1840	1840	1840	1840	0
173	20240625	182900	137448988	1840	1840	1840	1840	0
174	20240625	182800	137448988	1840	1840	1840	1840	0
175	20240625	182700	137448988	1840	1840	1840	1840	0
176	20240625	182600	137448988	1840	1840	1840	1840	0
177	20240625	182500	137448988	1840	1840	1840	1840	0
178	20240625	182400	137448988	1840	1840	1840	1840	0
179	20240625	182300	137448988	1840	1840	1840	1840	0
180	20240625	182200	137448988	1840	1840	1840	1840	0
181	20240625	182100	137448988	1840	1840	1840	1840	0
182	20240625	182000	137448988	1840	1840	1840	1840	4543
183	20240625	181900	137448988	1840	1840	1840	1840	0
184	20240625	181800	137448988	1840	1840	1840	1840	0
185	20240625	181700	137448988	1840	1840	1840	1840	0
186	20240625	181600	137448988	1840	1840	1840	1840	0
187	20240625	181500	137448988	1840	1840	1840	1840	0
188	20240625	181400	137448988	1840	1840	1840	1840	0
189	20240625	181300	137448988	1840	1840	1840	1840	0
190	20240625	181200	137448988	1840	1840	1840	1840	0
191	20240625	181100	137448988	1840	1840	1840	1840	0
192	20240625	181000	137448988	1840	1840	1840	1840	0
193	20240625	180900	137448988	1840	1840	1840	1840	0
194	20240625	180800	137448988	1840	1840	1840	1840	0
195	20240625	180700	137448988	1840	1840	1840	1840	0
196	20240625	180600	137448988	1840	1840	1840	1840	0
197	20240625	180500	137448988	1840	1840	1840	1840	0
198	20240625	180400	137448988	1840	1840	1840	1840	0
199	20240625	180300	137448988	1840	1840	1840	1840	0
200	20240625	180200	137448988	1840	1840	1840	1840	0
201	20240625	180100	137448988	1840	1840	1840	1840	0
202	20240625	180000	137448988	1840	1840	1840	1840	0
203	20240625	175900	137448988	1840	1840	1840	1840	0
204	20240625	175800	137448988	1840	1840	1840	1840	0
205	20240625	175700	137448988	1840	1840	1840	1840	0
206	20240625	175600	137448988	1840	1840	1840	1840	0
207	20240625	175500	137448988	1840	1840	1840	1840	0
208	20240625	175400	137448988	1840	1840	1840	1840	0
209	20240625	175300	137448988	1840	1840	1840	1840	0
210	20240625	175200	137448988	1840	1840	1840	1840	0
211	20240625	175100	137448988	1840	1840	1840	1840	0
212	20240625	175000	137448988	1840	1840	1840	1840	4543
213	20240625	174900	137448988	1840	1840	1840	1840	0
214	20240625	174800	137448988	1840	1840	1840	1840	0
215	20240625	174700	137448988	1840	1840	1840	1840	0
216	20240625	174600	137448988	1840	1840	1840	1840	0
217	20240625	174500	137448988	1840	1840	1840	1840	0
218	20240625	174400	137448988	1840	1840	1840	1840	0
219	20240625	174300	137448988	1840	1840	1840	1840	0
220	20240625	174200	137448988	1840	1840	1840	1840	0
221	20240625	174100	137448988	1840	1840	1840	1840	0
222	20240625	174000	137448988	1840	1840	1840	1840	0
223	20240625	173900	137448988	1840	1840	1840	1840	0
224	20240625	173800	137448988	1840	1840	1840	1840	0
225	20240625	173700	137448988	1840	1840	1840	1840	0
226	20240625	173600	137448988	1840	1840	1840	1840	0
227	20240625	173500	137448988	1840	1840	1840	1840	0
228	20240625	173400	137448988	1840	1840	1840	1840	0
229	20240625	173300	137448988	1840	1840	1840	1840	0
230	20240625	173200	137448988	1840	1840	1840	1840	0
231	20240625	173100	137448988	1840	1840	1840	1840	0
232	20240625	173000	137448988	1840	1840	1840	1840	0
233	20240625	172900	137448988	1840	1840	1840	1840	0
234	20240625	172800	137448988	1840	1840	1840	1840	0
235	20240625	172700	137448988	1840	1840	1840	1840	0
236	20240625	172600	137448988	1840	1840	1840	1840	0
237	20240625	172500	137448988	1840	1840	1840	1840	0
238	20240625	172400	137448988	1840	1840	1840	1840	0
239	20240625	172300	137448988	1840	1840	1840	1840	0
240	20240625	172200	137448988	1840	1840	1840	1840	0
241	20240625	172100	137448988	1840	1840	1840	1840	0
242	20240625	172000	137448988	1840	1840	1840	1840	4543
243	20240625	171900	137448988	1840	1840	1840	1840	0
244	20240625	171800	137448988	1840	1840	1840	1840	0
245	20240625	171700	137448988	1840	1840	1840	1840	0
246	20240625	171600	137448988	1840	1840	1840	1840	0
247	20240625	171500	137448988	1840	1840	1840	1840	0
248	20240625	171400	137448988	1840	1840	1840	1840	0
249	20240625	171300	137448988	1840	1840	1840	1840	0
250	20240625	171200	137448988	1840	1840	1840	1840	0
251	20240625	171100	137448988	1840	1840	1840	1840	0
252	20240625	171000	137448988	1840	1840	1840	1840	0
253	20240625	170900	137448988	1840	1840	1840	1840	0
254	20240625	170800	137448988	1840	1840	1840	1840	0
255	20240625	170700	137448988	1840	1840	1840	1840	0
256	20240625	170600	137448988	1840	1840	1840	1840	0
257	20240625	170500	137448988	1840	1840	1840	1840	0
258	20240625	170400	137448988	1840	1840	1840	1840	0
259	20240625	170300	137448988	1840	1840	1840	1840	0
260	20240625	170200	137448988	1840	1840	1840	1840	0
261	20240625	170100	137448988	1840	1840	1840	1840	0
262	20240625	170000	137448988	1840	1840	1840	1840	0
263	20240625	165900	137448988	1840	1840	1840	1840	0
264	20240625	165800	137448988	1840	1840	1840	1840	0
265	20240625	165700	137448988	1840	1840	1840	1840	0
266	20240625	165600	137448988	1840	1840	1840	1840	0
267	20240625	165500	137448988	1840	1840	1840	1840	0
268	20240625	165400	137448988	1840	1840	1840	1840	0
269	20240625	165300	137448988	1840	1840	1840	1840	0
270	20240625	165200	137448988	1840	1840	1840	1840	0
271	20240625	165100	137448988	1840	1840	1840	1840	0
272	20240625	165000	137448988	1840	1840	1840	1840	4543
273	20240625	164900	137448988	1840	1840	1840	1840	0
274	20240625	164800	137448988	1840	1840	1840	1840	0
275	20240625	164700	137448988	1840	1840	1840	1840	0
276	20240625	164600	137448988	1840	1840	1840	1840	0
277	20240625	164500	137448988	1840	1840	1840	1840	0
278	20240625	164400	137448988	1840	1840	1840	1840	0
279	20240625	164300	137448988	1840	1840	1840	1840	0
280	20240625	164200	137448988	1840	1840	1840	1840	0
281	20240625	164100	137448988	1840	1840	1840	1840	0
282	20240625	164000	137448988	1840	1840	1840	1840	0
283	20240625	163900	137448988	1840	1840	1840	1840	0
284	20240625	163800	137448988	1840	1840	1840	1840	0
285	20240625	163700	137448988	1840	1840	1840	1840	0
286	20240625	163600	137448988	1840	1840	1840	1840	0
287	20240625	163500	137448988	1840	1840	1840	1840	0
288	20240625	163400	137448988	1840	1840	1840	1840	0
289	20240625	163300	137448988	1840	1840	1840	1840	0
290	20240625	163200	137448988	1840	1840	1840	1840	0
291	20240625	163100	137448988	1840	1840	1840	1840	0
292	20240625	163000	137448988	1840	1840	1840	1840	0
293	20240625	162900	137448988	1840	1840	1840	1840	0
294	20240625	162800	137448988	1840	1840	1840	1840	0
295	20240625	162700	137448988	1840	1840	1840	1840	0
296	20240625	162600	137448988	1840	1840	1840	1840	0
297	20240625	162500	137448988	1840	1840	1840	1840	0
298	20240625	162400	137448988	1840	1840	1840	1840	0
299	20240625	162300	137448988	1840	1840	1840	1840	0
300	20240625	162200	137448988	1840	1840	1840	1840	0
301	20240625	162100	137448988	1840	1840	1840	1840	0
302	20240625	162000	137448988	1840	1840	1840	1840	4543
303	20240625	161900	137448988	1840	1840	1840	1840	0
304	20240625	161800	137448988	1840	1840	1840	1840	0
305	20240625	161700	137448988	1840	1840	1840	1840	0
306	20240625	161600	137448988	1840	1840	1840	1840	0
307	20240625	161500	137448988	1840	1840	1840	1840	0
308	20240625	161400	137448988	1840	1840	1840	1840	0
309	20240625	161300	137448988	1840	1840	1840	1840	0
310	20240625	161200	137448988	1840	1840	1840	1840	0
311	20240625	161100	137448988	1840	1840	1840	1840	0
312	20240625	161000	137448988	1840	1840	1840	1840	0
313	20240625	160900	137448988	1840	1840	1840	1840	0
314	20240625	160800	137448988	1840	1840	1840	1840	0
315	20240625	160700	137448988	1840	1840	1840	1840	0
316	20240625	160600	137448988	1840	1840	1840	1840	0
317	20240625	160500	137448988	1840	1840	1840	1840	0
318	20240625	160400	137448988	1840	1840	1840	1840	0
319	20240625	160300	137448988	1840	1840	1840	1840	0
320	20240625	160200	137448988	1840	1840	1840	1840	0
321	20240625	160100	137448988	1840	1840	1840	1840	0
322	20240625	160000	137448988	1840	1840	1840	1840	0
323	20240625	155900	137448988	1840	1840	1840	1840	0
324	20240625	155800	137448988	1840	1840	1840	1840	0
325	20240625	155700	137448988	1840	1840	1840	1840	0
326	20240625	155600	137448988	1840	1840	1840	1840	0
327	20240625	155500	137448988	1840	1840	1840	1840	0
328	20240625	155400	137448988	1840	1840	1840	1840	0
329	20240625	155300	137448988	1840	1840	1840	1840	0
330	20240625	155200	137448988	1840	1840	1840	1840	0
331	20240625	155100	137448988	1840	1840	1840	1840	0
332	20240625	155000	137448988	1840	1840	1840	1840	4543
333	20240625	154900	137448988	1840	1840	1840	1840	0
334	20240625	154800	137448988	1840	1840	1840	1840	0
335	20240625	154700	137448988	1840	1840	1840	1840	0
336	20240625	154600	137448988	1840	1840	1840	1840	0
337	20240625	154500	137448988	1840	1840	1840	1840	0
338	20240625	154400	137448988	1840	1840	1840	1840	0
339	20240625	154300	137448988	1840	1840	1840	1840	0
340	20240625	154200	137448988	1840	1840	1840	1840	0
341	20240625	154100	137448988	1840	1840	1840	1840	0
342	20240625	154000	137448988	1840	1840	1840	1840	0
343	20240625	153900	137448988	1840	1840	1840	1840	0
344	20240625	153800	137448988	1840	1840	1840	1840	0
345	20240625	153700	137448988	1840	1840	1840	1840	0
346	20240625	153600	137448988	1840	1840	1840	1840	0
347	20240625	153500	137448988	1840	1840	1840	1840	0
348	20240625	153400	137448988	1840	1840	1840	1840	0
349	20240625	153300	137448988	1840	1840	1840	1840	0
350	20240625	153200	137448988	1840	1840	1840	1840	0
351	20240625	153100	137448988	1840	1840	1840	1840	0
352	20240625	153000	137448988	1840	1840	1840	1840	4543
353	20240625	152900	129089868	1844	1844	1844	1844	0
354	20240625	152800	129089868	1844	1844	1844	1844	0
355	20240625	152700	129089868	1844	1844	1844	1844	0
356	20240625	152600	129089868	1844	1844	1844	1844	0
357	20240625	152500	129089868	1844	1844	1844	1844	0
358	20240625	152400	129089868	1844	1844	1844	1844	0
359	20240625	152300	129089868	1844	1844	1844	1844	0
360	20240625	152200	129089868	1844	1844	1844	1844	0
361	20240625	152100	129089868	1844	1844	1844	1844	0
362	20240625	152000	129089868	1844	1844	1844	1844	0
363	20240625	151900	129089868	1844	1844	1844	1844	0
364	20240625	151800	129089868	1844	1844	1844	1844	0
365	20240625	151700	129089868	1844	1844	1844	1844	0
366	20240625	151600	129089868	1844	1842	1844	1842	7
367	20240625	151500	129076972	1842	1844	1844	1841	3218
368	20240625	151400	123149208	1844	1844	1844	1844	100
369	20240625	151300	122964808	1845	1845	1845	1845	0
370	20240625	151200	122964808	1845	1845	1845	1845	0
371	20240625	151100	122964808	1845	1845	1845	1845	0
372	20240625	151000	122964808	1845	1843	1845	1842	101
373	20240625	150900	122778713	1845	1845	1845	1845	0
374	20240625	150800	122778713	1845	1845	1845	1845	0
375	20240625	150700	122778713	1845	1845	1845	1845	0
376	20240625	150600	122778713	1845	1845	1845	1845	0
377	20240625	150500	122778713	1845	1845	1845	1845	3
378	20240625	150400	122773178	1841	1841	1841	1841	1
379	20240625	150300	122771337	1845	1845	1845	1845	0
380	20240625	150200	122771337	1845	1845	1845	1845	0
381	20240625	150100	122771337	1845	1845	1845	1845	0
382	20240625	150000	122771337	1845	1845	1845	1840	221
383	20240625	145900	122364592	1840	1840	1840	1840	119
384	20240625	145800	122145632	1845	1845	1845	1845	1
385	20240625	145700	122143787	1844	1844	1844	1844	0
386	20240625	145600	122143787	1844	1844	1844	1844	0
387	20240625	145500	122143787	1844	1844	1844	1844	0
388	20240625	145400	122143787	1844	1844	1844	1844	0
389	20240625	145300	122143787	1844	1844	1844	1844	1
390	20240625	145200	122141943	1845	1845	1845	1840	420
391	20240625	145100	121367783	1845	1845	1845	1845	0
392	20240625	145000	121367783	1845	1845	1845	1845	271
393	20240625	144900	120867788	1845	1845	1845	1845	0
394	20240625	144800	120867788	1845	1845	1845	1845	0
395	20240625	144700	120867788	1845	1845	1845	1845	0
396	20240625	144600	120867788	1845	1845	1845	1845	0
397	20240625	144500	120867788	1845	1845	1845	1845	0
398	20240625	144400	120867788	1845	1845	1845	1845	0
399	20240625	144300	120867788	1845	1845	1845	1845	0
400	20240625	144200	120867788	1845	1839	1845	1839	2
401	20240625	144100	120864104	1839	1839	1839	1839	895
402	20240625	144000	119218199	1840	1841	1845	1840	1017
403	20240625	143900	117346894	1845	1845	1845	1845	0
404	20240625	143800	117346894	1845	1845	1845	1845	0
405	20240625	143700	117346894	1845	1845	1845	1845	0
406	20240625	143600	117346894	1845	1845	1845	1845	0
407	20240625	143500	117346894	1845	1845	1845	1845	0
408	20240625	143400	117346894	1845	1840	1845	1840	185
409	20240625	143300	117006489	1845	1845	1845	1845	1
410	20240625	143200	117004644	1844	1844	1844	1844	0
411	20240625	143100	117004644	1844	1844	1844	1844	0
412	20240625	143000	117004644	1844	1844	1844	1844	3377
413	20240625	142900	110777456	1845	1845	1845	1845	1
414	20240625	142800	110775611	1844	1844	1844	1844	1623
415	20240625	142700	107782799	1844	1844	1844	1844	0
416	20240625	142600	107782799	1844	1844	1844	1844	0
417	20240625	142500	107782799	1844	1844	1844	1844	0
418	20240625	142400	107782799	1844	1844	1844	1844	1
419	20240625	142300	107780955	1840	1840	1840	1840	0
420	20240625	142200	107780955	1840	1843	1843	1840	1000
421	20240625	142100	105940800	1844	1844	1844	1844	0
422	20240625	142000	105940800	1844	1844	1844	1844	0
423	20240625	141900	105940800	1844	1844	1844	1844	2
424	20240625	141800	105937112	1844	1842	1844	1842	1710
425	20240625	141700	102784871	1842	1842	1842	1842	1
426	20240625	141600	102783029	1843	1843	1843	1843	0
427	20240625	141500	102783029	1843	1843	1843	1843	0
428	20240625	141400	102783029	1843	1843	1843	1843	0
429	20240625	141300	102783029	1843	1843	1843	1843	0
430	20240625	141200	102783029	1843	1843	1843	1843	1
431	20240625	141100	102781186	1841	1841	1841	1841	20
432	20240625	141000	102744366	1843	1843	1843	1843	0
433	20240625	140900	102744366	1843	1843	1843	1843	1
434	20240625	140800	102742523	1840	1840	1840	1840	10
435	20240625	140700	102724123	1840	1840	1840	1840	0
436	20240625	140600	102724123	1840	1843	1843	1840	304
437	20240625	140500	102164553	1843	1843	1843	1843	0
438	20240625	140400	102164553	1843	1843	1843	1843	290
439	20240625	140300	101630083	1843	1843	1843	1843	1
440	20240625	140200	101628240	1843	1843	1843	1843	0
441	20240625	140100	101628240	1843	1842	1843	1842	2800
442	20240625	140000	96469712	1840	1840	1840	1840	110
443	20240625	135900	96267312	1842	1842	1842	1842	0
444	20240625	135800	96267312	1842	1842	1842	1842	1
445	20240625	135700	96265470	1840	1840	1840	1840	0
446	20240625	135600	96265470	1840	1840	1840	1840	503
447	20240625	135500	95339950	1840	1840	1840	1840	664
448	20240625	135400	94118190	1840	1840	1840	1840	400
449	20240625	135300	93382190	1840	1841	1841	1840	272
450	20240625	135200	92881510	1842	1842	1842	1842	0
451	20240625	135100	92881510	1842	1842	1842	1842	99
452	20240625	135000	92699152	1843	1843	1843	1843	0
453	20240625	134900	92699152	1843	1843	1843	1843	0
454	20240625	134800	92699152	1843	1843	1843	1843	0
455	20240625	134700	92699152	1843	1843	1843	1843	0
456	20240625	134600	92699152	1843	1843	1843	1843	0
457	20240625	134500	92699152	1843	1843	1843	1843	0
458	20240625	134400	92699152	1843	1843	1843	1843	0
459	20240625	134300	92699152	1843	1843	1843	1843	0
460	20240625	134200	92699152	1843	1843	1843	1843	100
461	20240625	134100	92514852	1843	1843	1843	1843	0
462	20240625	134000	92514852	1843	1843	1843	1843	0
463	20240625	133900	92514852	1843	1843	1843	1843	0
464	20240625	133800	92514852	1843	1843	1843	1843	0
465	20240625	133700	92514852	1843	1843	1843	1843	100
466	20240625	133600	92330552	1840	1840	1840	1840	0
467	20240625	133500	92330552	1840	1840	1840	1840	0
468	20240625	133400	92330552	1840	1840	1840	1840	0
469	20240625	133300	92330552	1840	1840	1840	1840	0
470	20240625	133200	92330552	1840	1840	1840	1840	0
471	20240625	133100	92330552	1840	1840	1840	1840	0
472	20240625	133000	92330552	1840	1840	1840	1840	0
473	20240625	132900	92330552	1840	1840	1840	1840	0
474	20240625	132800	92330552	1840	1840	1840	1840	0
475	20240625	132700	92330552	1840	1840	1840	1840	0
476	20240625	132600	92330552	1840	1840	1840	1840	0
477	20240625	132500	92330552	1840	1840	1840	1840	36
478	20240625	132400	92264312	1840	1840	1840	1840	398
479	20240625	132300	91531992	1840	1840	1840	1840	0
480	20240625	132200	91531992	1840	1840	1840	1840	180
481	20240625	132100	91200792	1840	1840	1840	1840	181
482	20240625	132000	90867752	1840	1840	1840	1840	182
483	20240625	131900	90532872	1840	1840	1840	1840	0
484	20240625	131800	90532872	1840	1840	1840	1840	183
485	20240625	131700	90196152	1840	1840	1840	1840	0
486	20240625	131600	90196152	1840	1840	1840	1840	0
487	20240625	131500	90196152	1840	1840	1840	1840	485
488	20240625	131400	89303752	1840	1840	1840	1840	0
489	20240625	131300	89303752	1840	1840	1840	1840	0
490	20240625	131200	89303752	1840	1840	1840	1840	100
491	20240625	131100	89119752	1840	1840	1840	1840	0
492	20240625	131000	89119752	1840	1840	1840	1840	0
493	20240625	130900	89119752	1840	1840	1840	1840	0
494	20240625	130800	89119752	1840	1840	1840	1840	0
495	20240625	130700	89119752	1840	1840	1840	1840	0
496	20240625	130600	89119752	1840	1840	1840	1840	0
497	20240625	130500	89119752	1840	1840	1840	1840	0
498	20240625	130400	89119752	1840	1840	1840	1840	139
499	20240625	130300	88863992	1840	1840	1840	1840	182
500	20240625	130200	88529112	1840	1840	1840	1840	0
501	20240625	130100	88529112	1840	1840	1840	1840	179
502	20240625	130000	88199752	1840	1840	1840	1840	0
503	20240625	125900	88199752	1840	1840	1840	1840	0
504	20240625	125800	88199752	1840	1840	1840	1840	0
505	20240625	125700	88199752	1840	1840	1840	1840	0
506	20240625	125600	88199752	1840	1840	1840	1840	0
507	20240625	125500	88199752	1840	1840	1840	1840	20
508	20240625	125400	88162952	1840	1840	1840	1840	0
509	20240625	125300	88162952	1840	1840	1840	1840	0
510	20240625	125200	88162952	1840	1840	1840	1840	0
511	20240625	125100	88162952	1840	1840	1840	1840	0
512	20240625	125000	88162952	1840	1840	1840	1840	20
513	20240625	124900	88126152	1840	1840	1840	1840	0
514	20240625	124800	88126152	1840	1840	1840	1840	907
515	20240625	124700	86457272	1841	1841	1841	1841	96
516	20240625	124600	86280536	1844	1844	1844	1844	30
517	20240625	124500	86225216	1841	1841	1841	1841	0
518	20240625	124400	86225216	1841	1841	1841	1841	4
519	20240625	124300	86217852	1840	1840	1840	1840	0
520	20240625	124200	86217852	1840	1840	1840	1840	0
521	20240625	124100	86217852	1840	1840	1840	1840	0
522	20240625	124000	86217852	1840	1840	1840	1840	0
523	20240625	123900	86217852	1840	1840	1840	1840	0
524	20240625	123800	86217852	1840	1840	1840	1840	582
525	20240625	123700	85146972	1840	1840	1840	1840	0
526	20240625	123600	85146972	1840	1840	1840	1840	181
527	20240625	123500	84813932	1840	1840	1840	1840	179
528	20240625	123400	84484572	1840	1840	1840	1840	0
529	20240625	123300	84484572	1840	1840	1840	1840	0
530	20240625	123200	84484572	1840	1840	1840	1840	1
531	20240625	123100	84482732	1840	1840	1840	1840	0
532	20240625	123000	84482732	1840	1840	1840	1840	0
533	20240625	122900	84482732	1840	1840	1840	1840	1
534	20240625	122800	84480892	1840	1840	1840	1840	0
535	20240625	122700	84480892	1840	1840	1840	1840	6
536	20240625	122600	84469852	1840	1840	1840	1840	0
537	20240625	122500	84469852	1840	1840	1840	1840	0
538	20240625	122400	84469852	1840	1840	1840	1840	0
539	20240625	122300	84469852	1840	1840	1840	1840	0
540	20240625	122200	84469852	1840	1840	1840	1840	0
541	20240625	122100	84469852	1840	1840	1840	1840	0
542	20240625	122000	84469852	1840	1840	1840	1840	0
543	20240625	121900	84469852	1840	1840	1840	1840	1350
544	20240625	121800	81985852	1844	1844	1844	1844	0
545	20240625	121700	81985852	1844	1845	1845	1844	1269
546	20240625	121600	79645089	1849	1849	1849	1849	0
547	20240625	121500	79645089	1849	1849	1849	1849	0
548	20240625	121400	79645089	1849	1849	1849	1849	0
549	20240625	121300	79645089	1849	1849	1849	1849	0
550	20240625	121200	79645089	1849	1849	1849	1849	52
551	20240625	121100	79548941	1849	1849	1849	1849	0
552	20240625	121000	79548941	1849	1849	1849	1849	20
553	20240625	120900	79511961	1849	1849	1849	1849	0
554	20240625	120800	79511961	1849	1849	1849	1849	0
555	20240625	120700	79511961	1849	1849	1849	1849	25
556	20240625	120600	79465736	1849	1849	1849	1849	0
557	20240625	120500	79465736	1849	1849	1849	1849	0
558	20240625	120400	79465736	1849	1849	1849	1849	0
559	20240625	120300	79465736	1849	1849	1849	1849	0
560	20240625	120200	79465736	1849	1849	1849	1849	0
561	20240625	120100	79465736	1849	1849	1849	1849	0
562	20240625	120000	79465736	1849	1849	1849	1849	20
563	20240625	115900	79428756	1845	1845	1845	1845	0
564	20240625	115800	79428756	1845	1845	1845	1845	0
565	20240625	115700	79428756	1845	1845	1845	1845	0
566	20240625	115600	79428756	1845	1845	1845	1845	0
567	20240625	115500	79428756	1845	1845	1845	1845	0
568	20240625	115400	79428756	1845	1845	1845	1845	0
569	20240625	115300	79428756	1845	1845	1845	1845	0
570	20240625	115200	79428756	1845	1845	1845	1845	20
571	20240625	115100	79391856	1845	1845	1845	1845	0
572	20240625	115000	79391856	1845	1845	1845	1845	0
573	20240625	114900	79391856	1845	1845	1845	1845	0
574	20240625	114800	79391856	1845	1845	1845	1845	0
575	20240625	114700	79391856	1845	1845	1845	1845	0
576	20240625	114600	79391856	1845	1845	1845	1845	0
577	20240625	114500	79391856	1845	1845	1845	1845	0
578	20240625	114400	79391856	1845	1847	1847	1845	99
579	20240625	114300	79209128	1852	1852	1852	1852	0
580	20240625	114200	79209128	1852	1852	1852	1852	0
581	20240625	114100	79209128	1852	1852	1852	1852	0
582	20240625	114000	79209128	1852	1852	1852	1852	500
583	20240625	113900	78283128	1852	1852	1852	1852	0
584	20240625	113800	78283128	1852	1852	1852	1852	0
585	20240625	113700	78283128	1852	1852	1852	1852	0
586	20240625	113600	78283128	1852	1852	1852	1852	26
587	20240625	113500	78234976	1852	1852	1852	1852	0
588	20240625	113400	78234976	1852	1852	1852	1852	300
589	20240625	113300	77679376	1852	1852	1852	1852	0
590	20240625	113200	77679376	1852	1852	1852	1852	0
591	20240625	113100	77679376	1852	1852	1852	1852	0
592	20240625	113000	77679376	1852	1852	1852	1852	39
593	20240625	112900	77607148	1852	1852	1852	1852	0
594	20240625	112800	77607148	1852	1851	1852	1845	385
595	20240625	112700	76894882	1852	1852	1852	1852	141
596	20240625	112600	76633750	1852	1850	1852	1850	2632
597	20240625	112500	71759348	1847	1847	1847	1847	2
598	20240625	112400	71755654	1846	1845	1846	1845	983
599	20240625	112300	69941133	1844	1838	1844	1838	14614
600	20240625	112200	43051485	1837	1837	1837	1837	0
601	20240625	112100	43051485	1837	1837	1837	1837	0
602	20240625	112000	43051485	1837	1836	1837	1836	1292
603	20240625	111900	40678764	1836	1836	1836	1836	0
604	20240625	111800	40678764	1836	1836	1836	1836	0
605	20240625	111700	40678764	1836	1836	1836	1836	258
606	20240625	111600	40205076	1834	1834	1834	1834	195
607	20240625	111500	39847446	1834	1835	1835	1834	338
608	20240625	111400	39227267	1836	1836	1836	1836	1
609	20240625	111300	39225431	1836	1836	1836	1836	258
610	20240625	111200	38751743	1836	1836	1836	1836	0
611	20240625	111100	38751743	1836	1836	1836	1836	257
612	20240625	111000	38279891	1836	1836	1836	1836	0
613	20240625	110900	38279891	1836	1836	1836	1836	257
614	20240625	110800	37808039	1829	1829	1829	1829	0
615	20240625	110700	37808039	1829	1829	1829	1829	0
616	20240625	110600	37808039	1829	1829	1829	1829	0
617	20240625	110500	37808039	1829	1829	1829	1829	0
618	20240625	110400	37808039	1829	1829	1829	1829	1105
619	20240625	110300	35786994	1835	1835	1835	1835	0
620	20240625	110200	35786994	1835	1835	1835	1835	5
621	20240625	110100	35777819	1836	1836	1836	1836	256
622	20240625	110000	35307803	1836	1832	1836	1832	1003
623	20240625	105900	33470295	1830	1830	1830	1830	186
624	20240625	105800	33129915	1830	1830	1830	1830	0
625	20240625	105700	33129915	1830	1830	1830	1830	314
626	20240625	105600	32555295	1831	1837	1837	1831	1004
627	20240625	105500	30716947	1831	1837	1837	1831	1102
628	20240625	105400	28697839	1835	1835	1835	1835	155
629	20240625	105300	28413414	1835	1835	1835	1835	0
630	20240625	105200	28413414	1835	1835	1835	1835	0
631	20240625	105100	28413414	1835	1835	1835	1835	476
632	20240625	105000	27539954	1835	1836	1836	1835	448
633	20240625	104900	26717708	1836	1836	1836	1836	434
634	20240625	104800	25920884	1836	1835	1836	1835	257
635	20240625	104700	25449034	1835	1835	1835	1835	0
636	20240625	104600	25449034	1835	1835	1835	1835	0
637	20240625	104500	25449034	1835	1837	1837	1835	258
638	20240625	104400	24975602	1834	1834	1834	1834	0
639	20240625	104300	24975602	1834	1834	1834	1834	0
640	20240625	104200	24975602	1834	1834	1834	1834	257
641	20240625	104100	24504264	1834	1834	1834	1834	0
642	20240625	104000	24504264	1834	1834	1834	1834	0
643	20240625	103900	24504264	1834	1834	1834	1834	257
644	20240625	103800	24032926	1834	1834	1834	1834	0
645	20240625	103700	24032926	1834	1834	1834	1834	0
646	20240625	103600	24032926	1834	1834	1834	1834	257
647	20240625	103500	23561588	1834	1834	1834	1834	0
648	20240625	103400	23561588	1834	1834	1834	1834	0
649	20240625	103300	23561588	1834	1833	1834	1833	258
650	20240625	103200	23088516	1834	1834	1834	1834	0
651	20240625	103100	23088516	1834	1834	1834	1834	0
652	20240625	103000	23088516	1834	1834	1834	1834	257
653	20240625	102900	22617178	1837	1837	1837	1837	0
654	20240625	102800	22617178	1837	1837	1837	1837	0
655	20240625	102700	22617178	1837	1837	1837	1837	248
656	20240625	102600	22161602	1832	1832	1832	1832	9
657	20240625	102500	22145114	1837	1837	1837	1837	0
658	20240625	102400	22145114	1837	1837	1837	1837	0
659	20240625	102300	22145114	1837	1837	1837	1837	258
660	20240625	102200	21671168	1836	1836	1836	1836	0
661	20240625	102100	21671168	1836	1836	1836	1836	258
662	20240625	102000	21197480	1837	1837	1837	1837	0
663	20240625	101900	21197480	1837	1837	1837	1837	1
664	20240625	101800	21195643	1830	1830	1830	1830	0
665	20240625	101700	21195643	1830	1837	1837	1830	257
666	20240625	101600	20723541	1836	1836	1836	1836	1
667	20240625	101500	20721705	1835	1835	1835	1835	0
668	20240625	101400	20721705	1835	1835	1835	1835	257
669	20240625	101300	20250110	1835	1835	1835	1835	0
670	20240625	101200	20250110	1835	1835	1835	1835	0
671	20240625	101100	20250110	1835	1835	1835	1835	37
672	20240625	101000	20182215	1834	1834	1834	1834	88
673	20240625	100900	20020823	1831	1831	1831	1831	133
674	20240625	100800	19777300	1836	1836	1836	1836	0
675	20240625	100700	19777300	1836	1836	1836	1836	60
676	20240625	100600	19667140	1831	1836	1836	1831	311
677	20240625	100500	19097599	1836	1836	1836	1836	1
678	20240625	100400	19095763	1836	1835	1836	1835	256
679	20240625	100300	18625748	1836	1836	1836	1836	0
680	20240625	100200	18625748	1836	1836	1836	1836	6
681	20240625	100100	18614732	1836	1836	1836	1836	0
682	20240625	100000	18614732	1836	1836	1836	1834	266
683	20240625	095900	18126748	1836	1836	1836	1836	1
684	20240625	095800	18124912	1836	1836	1836	1836	0
685	20240625	095700	18124912	1836	1836	1836	1836	11
686	20240625	095600	18104716	1831	1831	1831	1831	0
687	20240625	095500	18104716	1831	1831	1831	1831	0
688	20240625	095400	18104716	1831	1831	1831	1831	0
689	20240625	095300	18104716	1831	1831	1831	1831	0
690	20240625	095200	18104716	1831	1831	1831	1831	0
691	20240625	095100	18104716	1831	1831	1831	1831	650
692	20240625	095000	16914566	1839	1839	1839	1839	0
693	20240625	094900	16914566	1839	1839	1839	1839	0
694	20240625	094800	16914566	1839	1839	1839	1839	0
695	20240625	094700	16914566	1839	1839	1839	1839	0
696	20240625	094600	16914566	1839	1839	1839	1839	0
697	20240625	094500	16914566	1839	1839	1839	1839	0
698	20240625	094400	16914566	1839	1839	1839	1839	0
699	20240625	094300	16914566	1839	1839	1839	1839	0
700	20240625	094200	16914566	1839	1839	1839	1839	0
701	20240625	094100	16914566	1839	1839	1839	1839	0
702	20240625	094000	16914566	1839	1839	1839	1839	0
703	20240625	093900	16914566	1839	1839	1839	1839	0
704	20240625	093800	16914566	1839	1839	1839	1839	0
705	20240625	093700	16914566	1839	1839	1839	1839	0
706	20240625	093600	16914566	1839	1826	1839	1826	306
707	20240625	093500	16355513	1827	1827	1827	1827	601
708	20240625	093400	15257486	1830	1830	1830	1830	1
709	20240625	093300	15255656	1830	1830	1830	1830	42
710	20240625	093200	15178796	1832	1832	1832	1832	0
711	20240625	093100	15178796	1832	1832	1832	1832	0
712	20240625	093000	15178796	1832	1832	1832	1832	98
713	20240625	092900	14999260	1839	1838	1839	1838	300
714	20240625	092800	14447857	1839	1839	1839	1839	0
715	20240625	092700	14447857	1839	1839	1839	1839	0
716	20240625	092600	14447857	1839	1839	1839	1839	58
717	20240625	092500	14341195	1832	1839	1839	1832	511
718	20240625	092400	13404969	1839	1839	1839	1839	1
719	20240625	092300	13403130	1836	1835	1836	1835	874
720	20240625	092200	11798708	1835	1835	1835	1835	500
721	20240625	092100	10881208	1835	1835	1835	1835	0
722	20240625	092000	10881208	1835	1828	1835	1828	960
723	20240625	091900	9124186	1828	1828	1828	1828	0
724	20240625	091800	9124186	1828	1831	1831	1828	214
725	20240625	091700	8732812	1836	1832	1836	1832	396
726	20240625	091600	8007324	1833	1833	1833	1833	237
727	20240625	091500	7572903	1836	1833	1837	1833	328
728	20240625	091400	6971660	1838	1838	1838	1838	0
729	20240625	091300	6971660	1838	1838	1838	1838	11
730	20240625	091200	6951442	1839	1839	1839	1839	3
731	20240625	091100	6945925	1841	1841	1841	1841	0
732	20240625	091000	6945925	1841	1841	1841	1841	0
733	20240625	090900	6945925	1841	1841	1841	1841	0
734	20240625	090800	6945925	1841	1841	1841	1841	1
735	20240625	090700	6944084	1842	1842	1842	1842	1
736	20240625	090600	6942242	1842	1842	1842	1842	176
737	20240625	090500	6618050	1843	1843	1843	1843	0
738	20240625	090400	6618050	1843	1843	1843	1843	0
739	20240625	090300	6618050	1843	1843	1843	1843	0
740	20240625	090200	6618050	1843	1843	1843	1843	0
741	20240625	090100	6618050	1843	1827	1843	1827	3
742	20240625	090000	6612553	1827	1816	1845	1816	3641