KissMeData/380540/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	212900	49053210	1162	1162	1162	1162	347
3	20240625	212800	49053210	1162	1162	1162	1162	0
4	20240625	212700	49053210	1162	1162	1162	1162	0
5	20240625	212600	49053210	1162	1162	1162	1162	0
6	20240625	212500	49053210	1162	1162	1162	1162	0
7	20240625	212400	49053210	1162	1162	1162	1162	0
8	20240625	212300	49053210	1162	1162	1162	1162	0
9	20240625	212200	49053210	1162	1162	1162	1162	0
10	20240625	212100	49053210	1162	1162	1162	1162	0
11	20240625	212000	49053210	1162	1162	1162	1162	0
12	20240625	211900	49053210	1162	1162	1162	1162	0
13	20240625	211800	49053210	1162	1162	1162	1162	0
14	20240625	211700	49053210	1162	1162	1162	1162	0
15	20240625	211600	49053210	1162	1162	1162	1162	0
16	20240625	211500	49053210	1162	1162	1162	1162	0
17	20240625	211400	49053210	1162	1162	1162	1162	0
18	20240625	211300	49053210	1162	1162	1162	1162	0
19	20240625	211200	49053210	1162	1162	1162	1162	0
20	20240625	211100	49053210	1162	1162	1162	1162	0
21	20240625	211000	49053210	1162	1162	1162	1162	0
22	20240625	210900	49053210	1162	1162	1162	1162	0
23	20240625	210800	49053210	1162	1162	1162	1162	0
24	20240625	210700	49053210	1162	1162	1162	1162	0
25	20240625	210600	49053210	1162	1162	1162	1162	0
26	20240625	210500	49053210	1162	1162	1162	1162	0
27	20240625	210400	49053210	1162	1162	1162	1162	0
28	20240625	210300	49053210	1162	1162	1162	1162	0
29	20240625	210200	49053210	1162	1162	1162	1162	0
30	20240625	210100	49053210	1162	1162	1162	1162	0
31	20240625	210000	49053210	1162	1162	1162	1162	0
32	20240625	205900	49053210	1162	1162	1162	1162	347
33	20240625	205800	49053210	1162	1162	1162	1162	0
34	20240625	205700	49053210	1162	1162	1162	1162	0
35	20240625	205600	49053210	1162	1162	1162	1162	0
36	20240625	205500	49053210	1162	1162	1162	1162	0
37	20240625	205400	49053210	1162	1162	1162	1162	0
38	20240625	205300	49053210	1162	1162	1162	1162	0
39	20240625	205200	49053210	1162	1162	1162	1162	0
40	20240625	205100	49053210	1162	1162	1162	1162	0
41	20240625	205000	49053210	1162	1162	1162	1162	0
42	20240625	204900	49053210	1162	1162	1162	1162	0
43	20240625	204800	49053210	1162	1162	1162	1162	0
44	20240625	204700	49053210	1162	1162	1162	1162	0
45	20240625	204600	49053210	1162	1162	1162	1162	0
46	20240625	204500	49053210	1162	1162	1162	1162	0
47	20240625	204400	49053210	1162	1162	1162	1162	0
48	20240625	204300	49053210	1162	1162	1162	1162	0
49	20240625	204200	49053210	1162	1162	1162	1162	0
50	20240625	204100	49053210	1162	1162	1162	1162	0
51	20240625	204000	49053210	1162	1162	1162	1162	0
52	20240625	203900	49053210	1162	1162	1162	1162	0
53	20240625	203800	49053210	1162	1162	1162	1162	0
54	20240625	203700	49053210	1162	1162	1162	1162	0
55	20240625	203600	49053210	1162	1162	1162	1162	0
56	20240625	203500	49053210	1162	1162	1162	1162	0
57	20240625	203400	49053210	1162	1162	1162	1162	0
58	20240625	203300	49053210	1162	1162	1162	1162	0
59	20240625	203200	49053210	1162	1162	1162	1162	0
60	20240625	203100	49053210	1162	1162	1162	1162	0
61	20240625	203000	49053210	1162	1162	1162	1162	0
62	20240625	202900	49053210	1162	1162	1162	1162	347
63	20240625	202800	49053210	1162	1162	1162	1162	0
64	20240625	202700	49053210	1162	1162	1162	1162	0
65	20240625	202600	49053210	1162	1162	1162	1162	0
66	20240625	202500	49053210	1162	1162	1162	1162	0
67	20240625	202400	49053210	1162	1162	1162	1162	0
68	20240625	202300	49053210	1162	1162	1162	1162	0
69	20240625	202200	49053210	1162	1162	1162	1162	0
70	20240625	202100	49053210	1162	1162	1162	1162	0
71	20240625	202000	49053210	1162	1162	1162	1162	0
72	20240625	201900	49053210	1162	1162	1162	1162	0
73	20240625	201800	49053210	1162	1162	1162	1162	0
74	20240625	201700	49053210	1162	1162	1162	1162	0
75	20240625	201600	49053210	1162	1162	1162	1162	0
76	20240625	201500	49053210	1162	1162	1162	1162	0
77	20240625	201400	49053210	1162	1162	1162	1162	0
78	20240625	201300	49053210	1162	1162	1162	1162	0
79	20240625	201200	49053210	1162	1162	1162	1162	0
80	20240625	201100	49053210	1162	1162	1162	1162	0
81	20240625	201000	49053210	1162	1162	1162	1162	0
82	20240625	200900	49053210	1162	1162	1162	1162	0
83	20240625	200800	49053210	1162	1162	1162	1162	0
84	20240625	200700	49053210	1162	1162	1162	1162	0
85	20240625	200600	49053210	1162	1162	1162	1162	0
86	20240625	200500	49053210	1162	1162	1162	1162	0
87	20240625	200400	49053210	1162	1162	1162	1162	0
88	20240625	200300	49053210	1162	1162	1162	1162	0
89	20240625	200200	49053210	1162	1162	1162	1162	0
90	20240625	200100	49053210	1162	1162	1162	1162	0
91	20240625	200000	49053210	1162	1162	1162	1162	0
92	20240625	195900	49053210	1162	1162	1162	1162	347
93	20240625	195800	49053210	1162	1162	1162	1162	0
94	20240625	195700	49053210	1162	1162	1162	1162	0
95	20240625	195600	49053210	1162	1162	1162	1162	0
96	20240625	195500	49053210	1162	1162	1162	1162	0
97	20240625	195400	49053210	1162	1162	1162	1162	0
98	20240625	195300	49053210	1162	1162	1162	1162	0
99	20240625	195200	49053210	1162	1162	1162	1162	0
100	20240625	195100	49053210	1162	1162	1162	1162	0
101	20240625	195000	49053210	1162	1162	1162	1162	0
102	20240625	194900	49053210	1162	1162	1162	1162	0
103	20240625	194800	49053210	1162	1162	1162	1162	0
104	20240625	194700	49053210	1162	1162	1162	1162	0
105	20240625	194600	49053210	1162	1162	1162	1162	0
106	20240625	194500	49053210	1162	1162	1162	1162	0
107	20240625	194400	49053210	1162	1162	1162	1162	0
108	20240625	194300	49053210	1162	1162	1162	1162	0
109	20240625	194200	49053210	1162	1162	1162	1162	0
110	20240625	194100	49053210	1162	1162	1162	1162	0
111	20240625	194000	49053210	1162	1162	1162	1162	0
112	20240625	193900	49053210	1162	1162	1162	1162	0
113	20240625	193800	49053210	1162	1162	1162	1162	0
114	20240625	193700	49053210	1162	1162	1162	1162	0
115	20240625	193600	49053210	1162	1162	1162	1162	0
116	20240625	193500	49053210	1162	1162	1162	1162	0
117	20240625	193400	49053210	1162	1162	1162	1162	0
118	20240625	193300	49053210	1162	1162	1162	1162	0
119	20240625	193200	49053210	1162	1162	1162	1162	0
120	20240625	193100	49053210	1162	1162	1162	1162	0
121	20240625	193000	49053210	1162	1162	1162	1162	0
122	20240625	192900	49053210	1162	1162	1162	1162	347
123	20240625	192800	49053210	1162	1162	1162	1162	0
124	20240625	192700	49053210	1162	1162	1162	1162	0
125	20240625	192600	49053210	1162	1162	1162	1162	0
126	20240625	192500	49053210	1162	1162	1162	1162	0
127	20240625	192400	49053210	1162	1162	1162	1162	0
128	20240625	192300	49053210	1162	1162	1162	1162	0
129	20240625	192200	49053210	1162	1162	1162	1162	0
130	20240625	192100	49053210	1162	1162	1162	1162	0
131	20240625	192000	49053210	1162	1162	1162	1162	0
132	20240625	191900	49053210	1162	1162	1162	1162	0
133	20240625	191800	49053210	1162	1162	1162	1162	0
134	20240625	191700	49053210	1162	1162	1162	1162	0
135	20240625	191600	49053210	1162	1162	1162	1162	0
136	20240625	191500	49053210	1162	1162	1162	1162	0
137	20240625	191400	49053210	1162	1162	1162	1162	0
138	20240625	191300	49053210	1162	1162	1162	1162	0
139	20240625	191200	49053210	1162	1162	1162	1162	0
140	20240625	191100	49053210	1162	1162	1162	1162	0
141	20240625	191000	49053210	1162	1162	1162	1162	0
142	20240625	190900	49053210	1162	1162	1162	1162	0
143	20240625	190800	49053210	1162	1162	1162	1162	0
144	20240625	190700	49053210	1162	1162	1162	1162	0
145	20240625	190600	49053210	1162	1162	1162	1162	0
146	20240625	190500	49053210	1162	1162	1162	1162	0
147	20240625	190400	49053210	1162	1162	1162	1162	0
148	20240625	190300	49053210	1162	1162	1162	1162	0
149	20240625	190200	49053210	1162	1162	1162	1162	0
150	20240625	190100	49053210	1162	1162	1162	1162	0
151	20240625	190000	49053210	1162	1162	1162	1162	0
152	20240625	185900	49053210	1162	1162	1162	1162	347
153	20240625	185800	49053210	1162	1162	1162	1162	0
154	20240625	185700	49053210	1162	1162	1162	1162	0
155	20240625	185600	49053210	1162	1162	1162	1162	0
156	20240625	185500	49053210	1162	1162	1162	1162	0
157	20240625	185400	49053210	1162	1162	1162	1162	0
158	20240625	185300	49053210	1162	1162	1162	1162	0
159	20240625	185200	49053210	1162	1162	1162	1162	0
160	20240625	185100	49053210	1162	1162	1162	1162	0
161	20240625	185000	49053210	1162	1162	1162	1162	0
162	20240625	184900	49053210	1162	1162	1162	1162	0
163	20240625	184800	49053210	1162	1162	1162	1162	0
164	20240625	184700	49053210	1162	1162	1162	1162	0
165	20240625	184600	49053210	1162	1162	1162	1162	0
166	20240625	184500	49053210	1162	1162	1162	1162	0
167	20240625	184400	49053210	1162	1162	1162	1162	0
168	20240625	184300	49053210	1162	1162	1162	1162	0
169	20240625	184200	49053210	1162	1162	1162	1162	0
170	20240625	184100	49053210	1162	1162	1162	1162	0
171	20240625	184000	49053210	1162	1162	1162	1162	0
172	20240625	183900	49053210	1162	1162	1162	1162	0
173	20240625	183800	49053210	1162	1162	1162	1162	0
174	20240625	183700	49053210	1162	1162	1162	1162	0
175	20240625	183600	49053210	1162	1162	1162	1162	0
176	20240625	183500	49053210	1162	1162	1162	1162	0
177	20240625	183400	49053210	1162	1162	1162	1162	0
178	20240625	183300	49053210	1162	1162	1162	1162	0
179	20240625	183200	49053210	1162	1162	1162	1162	0
180	20240625	183100	49053210	1162	1162	1162	1162	0
181	20240625	183000	49053210	1162	1162	1162	1162	0
182	20240625	182900	49053210	1162	1162	1162	1162	347
183	20240625	182800	49053210	1162	1162	1162	1162	0
184	20240625	182700	49053210	1162	1162	1162	1162	0
185	20240625	182600	49053210	1162	1162	1162	1162	0
186	20240625	182500	49053210	1162	1162	1162	1162	0
187	20240625	182400	49053210	1162	1162	1162	1162	0
188	20240625	182300	49053210	1162	1162	1162	1162	0
189	20240625	182200	49053210	1162	1162	1162	1162	0
190	20240625	182100	49053210	1162	1162	1162	1162	0
191	20240625	182000	49053210	1162	1162	1162	1162	0
192	20240625	181900	49053210	1162	1162	1162	1162	0
193	20240625	181800	49053210	1162	1162	1162	1162	0
194	20240625	181700	49053210	1162	1162	1162	1162	0
195	20240625	181600	49053210	1162	1162	1162	1162	0
196	20240625	181500	49053210	1162	1162	1162	1162	0
197	20240625	181400	49053210	1162	1162	1162	1162	0
198	20240625	181300	49053210	1162	1162	1162	1162	0
199	20240625	181200	49053210	1162	1162	1162	1162	0
200	20240625	181100	49053210	1162	1162	1162	1162	0
201	20240625	181000	49053210	1162	1162	1162	1162	0
202	20240625	180900	49053210	1162	1162	1162	1162	0
203	20240625	180800	49053210	1162	1162	1162	1162	0
204	20240625	180700	49053210	1162	1162	1162	1162	0
205	20240625	180600	49053210	1162	1162	1162	1162	0
206	20240625	180500	49053210	1162	1162	1162	1162	0
207	20240625	180400	49053210	1162	1162	1162	1162	0
208	20240625	180300	49053210	1162	1162	1162	1162	0
209	20240625	180200	49053210	1162	1162	1162	1162	0
210	20240625	180100	49053210	1162	1162	1162	1162	0
211	20240625	180000	49053210	1162	1162	1162	1162	0
212	20240625	175900	49053210	1162	1162	1162	1162	347
213	20240625	175800	49053210	1162	1162	1162	1162	0
214	20240625	175700	49053210	1162	1162	1162	1162	0
215	20240625	175600	49053210	1162	1162	1162	1162	0
216	20240625	175500	49053210	1162	1162	1162	1162	0
217	20240625	175400	49053210	1162	1162	1162	1162	0
218	20240625	175300	49053210	1162	1162	1162	1162	0
219	20240625	175200	49053210	1162	1162	1162	1162	0
220	20240625	175100	49053210	1162	1162	1162	1162	0
221	20240625	175000	49053210	1162	1162	1162	1162	0
222	20240625	174900	49053210	1162	1162	1162	1162	0
223	20240625	174800	49053210	1162	1162	1162	1162	0
224	20240625	174700	49053210	1162	1162	1162	1162	0
225	20240625	174600	49053210	1162	1162	1162	1162	0
226	20240625	174500	49053210	1162	1162	1162	1162	0
227	20240625	174400	49053210	1162	1162	1162	1162	0
228	20240625	174300	49053210	1162	1162	1162	1162	0
229	20240625	174200	49053210	1162	1162	1162	1162	0
230	20240625	174100	49053210	1162	1162	1162	1162	0
231	20240625	174000	49053210	1162	1162	1162	1162	0
232	20240625	173900	49053210	1162	1162	1162	1162	0
233	20240625	173800	49053210	1162	1162	1162	1162	0
234	20240625	173700	49053210	1162	1162	1162	1162	0
235	20240625	173600	49053210	1162	1162	1162	1162	0
236	20240625	173500	49053210	1162	1162	1162	1162	0
237	20240625	173400	49053210	1162	1162	1162	1162	0
238	20240625	173300	49053210	1162	1162	1162	1162	0
239	20240625	173200	49053210	1162	1162	1162	1162	0
240	20240625	173100	49053210	1162	1162	1162	1162	0
241	20240625	173000	49053210	1162	1162	1162	1162	0
242	20240625	172900	49053210	1162	1162	1162	1162	347
243	20240625	172800	49053210	1162	1162	1162	1162	0
244	20240625	172700	49053210	1162	1162	1162	1162	0
245	20240625	172600	49053210	1162	1162	1162	1162	0
246	20240625	172500	49053210	1162	1162	1162	1162	0
247	20240625	172400	49053210	1162	1162	1162	1162	0
248	20240625	172300	49053210	1162	1162	1162	1162	0
249	20240625	172200	49053210	1162	1162	1162	1162	0
250	20240625	172100	49053210	1162	1162	1162	1162	0
251	20240625	172000	49053210	1162	1162	1162	1162	0
252	20240625	171900	49053210	1162	1162	1162	1162	0
253	20240625	171800	49053210	1162	1162	1162	1162	0
254	20240625	171700	49053210	1162	1162	1162	1162	0
255	20240625	171600	49053210	1162	1162	1162	1162	0
256	20240625	171500	49053210	1162	1162	1162	1162	0
257	20240625	171400	49053210	1162	1162	1162	1162	0
258	20240625	171300	49053210	1162	1162	1162	1162	0
259	20240625	171200	49053210	1162	1162	1162	1162	0
260	20240625	171100	49053210	1162	1162	1162	1162	0
261	20240625	171000	49053210	1162	1162	1162	1162	0
262	20240625	170900	49053210	1162	1162	1162	1162	0
263	20240625	170800	49053210	1162	1162	1162	1162	0
264	20240625	170700	49053210	1162	1162	1162	1162	0
265	20240625	170600	49053210	1162	1162	1162	1162	0
266	20240625	170500	49053210	1162	1162	1162	1162	0
267	20240625	170400	49053210	1162	1162	1162	1162	0
268	20240625	170300	49053210	1162	1162	1162	1162	0
269	20240625	170200	49053210	1162	1162	1162	1162	0
270	20240625	170100	49053210	1162	1162	1162	1162	0
271	20240625	170000	49053210	1162	1162	1162	1162	0
272	20240625	165900	49053210	1162	1162	1162	1162	347
273	20240625	165800	49053210	1162	1162	1162	1162	0
274	20240625	165700	49053210	1162	1162	1162	1162	0
275	20240625	165600	49053210	1162	1162	1162	1162	0
276	20240625	165500	49053210	1162	1162	1162	1162	0
277	20240625	165400	49053210	1162	1162	1162	1162	0
278	20240625	165300	49053210	1162	1162	1162	1162	0
279	20240625	165200	49053210	1162	1162	1162	1162	0
280	20240625	165100	49053210	1162	1162	1162	1162	0
281	20240625	165000	49053210	1162	1162	1162	1162	0
282	20240625	164900	49053210	1162	1162	1162	1162	0
283	20240625	164800	49053210	1162	1162	1162	1162	0
284	20240625	164700	49053210	1162	1162	1162	1162	0
285	20240625	164600	49053210	1162	1162	1162	1162	0
286	20240625	164500	49053210	1162	1162	1162	1162	0
287	20240625	164400	49053210	1162	1162	1162	1162	0
288	20240625	164300	49053210	1162	1162	1162	1162	0
289	20240625	164200	49053210	1162	1162	1162	1162	0
290	20240625	164100	49053210	1162	1162	1162	1162	0
291	20240625	164000	49053210	1162	1162	1162	1162	0
292	20240625	163900	49053210	1162	1162	1162	1162	0
293	20240625	163800	49053210	1162	1162	1162	1162	0
294	20240625	163700	49053210	1162	1162	1162	1162	0
295	20240625	163600	49053210	1162	1162	1162	1162	0
296	20240625	163500	49053210	1162	1162	1162	1162	0
297	20240625	163400	49053210	1162	1162	1162	1162	0
298	20240625	163300	49053210	1162	1162	1162	1162	0
299	20240625	163200	49053210	1162	1162	1162	1162	0
300	20240625	163100	49053210	1162	1162	1162	1162	0
301	20240625	163000	49053210	1162	1162	1162	1162	0
302	20240625	162900	49053210	1162	1162	1162	1162	347
303	20240625	162800	49053210	1162	1162	1162	1162	0
304	20240625	162700	49053210	1162	1162	1162	1162	0
305	20240625	162600	49053210	1162	1162	1162	1162	0
306	20240625	162500	49053210	1162	1162	1162	1162	0
307	20240625	162400	49053210	1162	1162	1162	1162	0
308	20240625	162300	49053210	1162	1162	1162	1162	0
309	20240625	162200	49053210	1162	1162	1162	1162	0
310	20240625	162100	49053210	1162	1162	1162	1162	0
311	20240625	162000	49053210	1162	1162	1162	1162	0
312	20240625	161900	49053210	1162	1162	1162	1162	0
313	20240625	161800	49053210	1162	1162	1162	1162	0
314	20240625	161700	49053210	1162	1162	1162	1162	0
315	20240625	161600	49053210	1162	1162	1162	1162	0
316	20240625	161500	49053210	1162	1162	1162	1162	0
317	20240625	161400	49053210	1162	1162	1162	1162	0
318	20240625	161300	49053210	1162	1162	1162	1162	0
319	20240625	161200	49053210	1162	1162	1162	1162	0
320	20240625	161100	49053210	1162	1162	1162	1162	0
321	20240625	161000	49053210	1162	1162	1162	1162	0
322	20240625	160900	49053210	1162	1162	1162	1162	0
323	20240625	160800	49053210	1162	1162	1162	1162	0
324	20240625	160700	49053210	1162	1162	1162	1162	0
325	20240625	160600	49053210	1162	1162	1162	1162	0
326	20240625	160500	49053210	1162	1162	1162	1162	0
327	20240625	160400	49053210	1162	1162	1162	1162	0
328	20240625	160300	49053210	1162	1162	1162	1162	0
329	20240625	160200	49053210	1162	1162	1162	1162	0
330	20240625	160100	49053210	1162	1162	1162	1162	0
331	20240625	160000	49053210	1162	1162	1162	1162	0
332	20240625	155900	49053210	1162	1162	1162	1162	347
333	20240625	155800	49053210	1162	1162	1162	1162	0
334	20240625	155700	49053210	1162	1162	1162	1162	0
335	20240625	155600	49053210	1162	1162	1162	1162	0
336	20240625	155500	49053210	1162	1162	1162	1162	0
337	20240625	155400	49053210	1162	1162	1162	1162	0
338	20240625	155300	49053210	1162	1162	1162	1162	0
339	20240625	155200	49053210	1162	1162	1162	1162	0
340	20240625	155100	49053210	1162	1162	1162	1162	0
341	20240625	155000	49053210	1162	1162	1162	1162	0
342	20240625	154900	49053210	1162	1162	1162	1162	0
343	20240625	154800	49053210	1162	1162	1162	1162	0
344	20240625	154700	49053210	1162	1162	1162	1162	0
345	20240625	154600	49053210	1162	1162	1162	1162	0
346	20240625	154500	49053210	1162	1162	1162	1162	0
347	20240625	154400	49053210	1162	1162	1162	1162	0
348	20240625	154300	49053210	1162	1162	1162	1162	0
349	20240625	154200	49053210	1162	1162	1162	1162	0
350	20240625	154100	49053210	1162	1162	1162	1162	0
351	20240625	154000	49053210	1162	1162	1162	1162	0
352	20240625	153900	49053210	1162	1162	1162	1162	0
353	20240625	153800	49053210	1162	1162	1162	1162	0
354	20240625	153700	49053210	1162	1162	1162	1162	0
355	20240625	153600	49053210	1162	1162	1162	1162	0
356	20240625	153500	49053210	1162	1162	1162	1162	0
357	20240625	153400	49053210	1162	1162	1162	1162	0
358	20240625	153300	49053210	1162	1162	1162	1162	0
359	20240625	153200	49053210	1162	1162	1162	1162	0
360	20240625	153100	49053210	1162	1162	1162	1162	0
361	20240625	153000	49053210	1162	1162	1162	1162	347
362	20240625	152900	48649996	1169	1169	1169	1169	0
363	20240625	152800	48649996	1169	1169	1169	1169	0
364	20240625	152700	48649996	1169	1169	1169	1169	0
365	20240625	152600	48649996	1169	1169	1169	1169	0
366	20240625	152500	48649996	1169	1169	1169	1169	0
367	20240625	152400	48649996	1169	1169	1169	1169	0
368	20240625	152300	48649996	1169	1169	1169	1169	0
369	20240625	152200	48649996	1169	1169	1169	1169	0
370	20240625	152100	48649996	1169	1169	1169	1169	0
371	20240625	152000	48649996	1169	1169	1169	1169	0
372	20240625	151900	48649996	1169	1170	1170	1161	12909
373	20240625	151800	33639314	1170	1169	1170	1168	460
374	20240625	151700	33101785	1170	1170	1170	1169	115
375	20240625	151600	32967237	1170	1169	1170	1169	154
376	20240625	151500	32787209	1170	1171	1171	1170	3
377	20240625	151400	32783697	1170	1170	1171	1169	333
378	20240625	151300	32394392	1171	1171	1171	1171	0
379	20240625	151200	32394392	1171	1171	1171	1171	10
380	20240625	151100	32382682	1171	1170	1171	1169	21
381	20240625	151000	32358129	1169	1171	1171	1169	767
382	20240625	150900	31461476	1170	1170	1170	1170	45
383	20240625	150800	31408826	1170	1170	1171	1170	20
384	20240625	150700	31385425	1171	1172	1172	1169	1129
385	20240625	150600	30065527	1170	1170	1170	1170	284
386	20240625	150500	29733247	1171	1172	1172	1171	4
387	20240625	150400	29728561	1171	1171	1171	1171	0
388	20240625	150300	29728561	1171	1171	1171	1171	0
389	20240625	150200	29728561	1171	1171	1171	1171	0
390	20240625	150100	29728561	1171	1171	1171	1171	0
391	20240625	150000	29728561	1171	1170	1171	1170	55
392	20240625	145900	29664209	1171	1171	1171	1171	0
393	20240625	145800	29664209	1171	1171	1171	1171	0
394	20240625	145700	29664209	1171	1171	1171	1171	151
395	20240625	145600	29487388	1172	1172	1172	1172	9
396	20240625	145500	29476840	1172	1172	1172	1172	0
397	20240625	145400	29476840	1172	1172	1172	1172	2
398	20240625	145300	29474496	1172	1172	1172	1172	2
399	20240625	145200	29472152	1172	1172	1172	1172	0
400	20240625	145100	29472152	1172	1172	1172	1172	0
401	20240625	145000	29472152	1172	1172	1172	1172	1
402	20240625	144900	29470980	1170	1170	1170	1170	500
403	20240625	144800	28885980	1172	1172	1172	1172	1
404	20240625	144700	28884808	1170	1171	1171	1170	585
405	20240625	144600	28200323	1171	1172	1172	1171	172
406	20240625	144500	27998910	1172	1172	1172	1172	0
407	20240625	144400	27998910	1172	1172	1172	1172	0
408	20240625	144300	27998910	1172	1172	1172	1172	0
409	20240625	144200	27998910	1172	1172	1172	1172	19
410	20240625	144100	27976642	1172	1172	1172	1172	14
411	20240625	144000	27960234	1172	1172	1172	1172	19
412	20240625	143900	27937966	1172	1172	1172	1172	1
413	20240625	143800	27936794	1172	1172	1172	1172	0
414	20240625	143700	27936794	1172	1172	1172	1172	0
415	20240625	143600	27936794	1172	1172	1172	1172	3
416	20240625	143500	27933278	1171	1171	1171	1171	0
417	20240625	143400	27933278	1171	1171	1171	1171	0
418	20240625	143300	27933278	1171	1171	1171	1171	0
419	20240625	143200	27933278	1171	1171	1171	1171	0
420	20240625	143100	27933278	1171	1171	1171	1171	0
421	20240625	143000	27933278	1171	1171	1171	1171	0
422	20240625	142900	27933278	1171	1171	1171	1171	0
423	20240625	142800	27933278	1171	1171	1171	1171	0
424	20240625	142700	27933278	1171	1171	1171	1171	0
425	20240625	142600	27933278	1171	1171	1171	1171	0
426	20240625	142500	27933278	1171	1171	1171	1171	0
427	20240625	142400	27933278	1171	1171	1171	1171	0
428	20240625	142300	27933278	1171	1171	1171	1171	0
429	20240625	142200	27933278	1171	1171	1171	1171	0
430	20240625	142100	27933278	1171	1171	1171	1171	0
431	20240625	142000	27933278	1171	1171	1171	1171	0
432	20240625	141900	27933278	1171	1171	1171	1171	0
433	20240625	141800	27933278	1171	1171	1171	1171	0
434	20240625	141700	27933278	1171	1171	1171	1171	0
435	20240625	141600	27933278	1171	1171	1171	1171	0
436	20240625	141500	27933278	1171	1171	1171	1171	64
437	20240625	141400	27858334	1170	1171	1171	1170	104
438	20240625	141300	27736551	1174	1174	1174	1174	0
439	20240625	141200	27736551	1174	1174	1174	1174	0
440	20240625	141100	27736551	1174	1174	1174	1174	0
441	20240625	141000	27736551	1174	1174	1174	1174	90
442	20240625	140900	27630891	1175	1174	1175	1174	820
443	20240625	140800	26668201	1174	1174	1174	1174	0
444	20240625	140700	26668201	1174	1174	1174	1174	0
445	20240625	140600	26668201	1174	1174	1174	1174	0
446	20240625	140500	26668201	1174	1174	1174	1174	0
447	20240625	140400	26668201	1174	1174	1174	1174	0
448	20240625	140300	26668201	1174	1174	1174	1174	0
449	20240625	140200	26668201	1174	1174	1174	1174	0
450	20240625	140100	26668201	1174	1174	1174	1174	0
451	20240625	140000	26668201	1174	1174	1174	1174	0
452	20240625	135900	26668201	1174	1174	1174	1174	0
453	20240625	135800	26668201	1174	1174	1174	1174	0
454	20240625	135700	26668201	1174	1174	1174	1174	0
455	20240625	135600	26668201	1174	1174	1174	1174	0
456	20240625	135500	26668201	1174	1174	1174	1174	0
457	20240625	135400	26668201	1174	1174	1174	1174	0
458	20240625	135300	26668201	1174	1174	1174	1174	0
459	20240625	135200	26668201	1174	1174	1174	1174	0
460	20240625	135100	26668201	1174	1174	1174	1174	0
461	20240625	135000	26668201	1174	1174	1174	1174	0
462	20240625	134900	26668201	1174	1174	1174	1174	0
463	20240625	134800	26668201	1174	1174	1174	1174	0
464	20240625	134700	26668201	1174	1174	1174	1174	0
465	20240625	134600	26668201	1174	1174	1174	1174	0
466	20240625	134500	26668201	1174	1174	1174	1174	558
467	20240625	134400	26013109	1174	1174	1174	1174	2
468	20240625	134300	26010761	1169	1169	1169	1169	0
469	20240625	134200	26010761	1169	1172	1172	1169	2000
470	20240625	134100	23671196	1174	1174	1174	1174	2
471	20240625	134000	23668848	1172	1172	1172	1172	129
472	20240625	133900	23517660	1172	1172	1172	1172	0
473	20240625	133800	23517660	1172	1172	1172	1172	0
474	20240625	133700	23517660	1172	1172	1172	1172	0
475	20240625	133600	23517660	1172	1172	1172	1172	5
476	20240625	133500	23511800	1172	1172	1172	1172	0
477	20240625	133400	23511800	1172	1172	1172	1172	0
478	20240625	133300	23511800	1172	1172	1172	1172	3
479	20240625	133200	23508284	1174	1174	1174	1174	0
480	20240625	133100	23508284	1174	1174	1174	1174	0
481	20240625	133000	23508284	1174	1174	1174	1174	3
482	20240625	132900	23504762	1174	1174	1174	1174	470
483	20240625	132800	22952982	1174	1174	1174	1174	0
484	20240625	132700	22952982	1174	1174	1174	1174	0
485	20240625	132600	22952982	1174	1174	1174	1174	0
486	20240625	132500	22952982	1174	1174	1174	1174	0
487	20240625	132400	22952982	1174	1174	1174	1174	0
488	20240625	132300	22952982	1174	1174	1174	1174	0
489	20240625	132200	22952982	1174	1174	1174	1174	1
490	20240625	132100	22951808	1174	1174	1174	1174	0
491	20240625	132000	22951808	1174	1174	1174	1174	100
492	20240625	131900	22834408	1174	1174	1174	1174	0
493	20240625	131800	22834408	1174	1174	1174	1174	0
494	20240625	131700	22834408	1174	1174	1174	1174	0
495	20240625	131600	22834408	1174	1174	1174	1174	0
496	20240625	131500	22834408	1174	1174	1174	1174	0
497	20240625	131400	22834408	1174	1174	1174	1174	0
498	20240625	131300	22834408	1174	1174	1174	1174	0
499	20240625	131200	22834408	1174	1174	1174	1174	0
500	20240625	131100	22834408	1174	1174	1174	1174	0
501	20240625	131000	22834408	1174	1171	1174	1171	73
502	20240625	130900	22748889	1170	1170	1170	1170	39
503	20240625	130800	22703259	1171	1171	1171	1171	105
504	20240625	130700	22580304	1171	1172	1172	1171	3425
505	20240625	130600	18569491	1172	1172	1172	1172	0
506	20240625	130500	18569491	1172	1172	1172	1172	0
507	20240625	130400	18569491	1172	1172	1172	1172	0
508	20240625	130300	18569491	1172	1172	1172	1172	0
509	20240625	130200	18569491	1172	1172	1172	1172	0
510	20240625	130100	18569491	1172	1172	1172	1172	0
511	20240625	130000	18569491	1172	1172	1172	1172	0
512	20240625	125900	18569491	1172	1172	1172	1172	0
513	20240625	125800	18569491	1172	1172	1172	1172	0
514	20240625	125700	18569491	1172	1172	1172	1172	1
515	20240625	125600	18568319	1174	1174	1174	1174	0
516	20240625	125500	18568319	1174	1174	1174	1174	0
517	20240625	125400	18568319	1174	1174	1174	1174	0
518	20240625	125300	18568319	1174	1174	1174	1174	0
519	20240625	125200	18568319	1174	1174	1174	1174	0
520	20240625	125100	18568319	1174	1174	1174	1174	0
521	20240625	125000	18568319	1174	1174	1174	1174	1
522	20240625	124900	18567145	1174	1174	1174	1174	0
523	20240625	124800	18567145	1174	1174	1174	1174	0
524	20240625	124700	18567145	1174	1174	1174	1174	0
525	20240625	124600	18567145	1174	1174	1174	1174	0
526	20240625	124500	18567145	1174	1174	1174	1174	2
527	20240625	124400	18564797	1171	1171	1171	1171	0
528	20240625	124300	18564797	1171	1171	1171	1171	0
529	20240625	124200	18564797	1171	1171	1171	1171	0
530	20240625	124100	18564797	1171	1171	1171	1171	0
531	20240625	124000	18564797	1171	1171	1171	1171	0
532	20240625	123900	18564797	1171	1171	1171	1171	500
533	20240625	123800	17979297	1171	1171	1171	1171	0
534	20240625	123700	17979297	1171	1173	1173	1171	1002
535	20240625	123600	16805952	1174	1174	1174	1174	0
536	20240625	123500	16805952	1174	1174	1174	1174	13
537	20240625	123400	16790690	1171	1171	1171	1171	0
538	20240625	123300	16790690	1171	1171	1171	1171	0
539	20240625	123200	16790690	1171	1171	1171	1171	0
540	20240625	123100	16790690	1171	1171	1171	1171	0
541	20240625	123000	16790690	1171	1173	1173	1171	1300
542	20240625	122900	15268387	1174	1174	1174	1174	0
543	20240625	122800	15268387	1174	1173	1174	1171	1532
544	20240625	122700	13473857	1174	1174	1174	1174	0
545	20240625	122600	13473857	1174	1174	1174	1174	2
546	20240625	122500	13471509	1175	1175	1175	1175	0
547	20240625	122400	13471509	1175	1175	1175	1175	50
548	20240625	122300	13412759	1175	1175	1175	1175	0
549	20240625	122200	13412759	1175	1175	1175	1175	0
550	20240625	122100	13412759	1175	1175	1175	1175	0
551	20240625	122000	13412759	1175	1175	1175	1175	0
552	20240625	121900	13412759	1175	1175	1175	1175	0
553	20240625	121800	13412759	1175	1175	1175	1175	0
554	20240625	121700	13412759	1175	1175	1175	1175	0
555	20240625	121600	13412759	1175	1175	1175	1175	0
556	20240625	121500	13412759	1175	1175	1175	1175	0
557	20240625	121400	13412759	1175	1175	1175	1175	0
558	20240625	121300	13412759	1175	1175	1175	1175	0
559	20240625	121200	13412759	1175	1175	1175	1175	0
560	20240625	121100	13412759	1175	1175	1175	1175	0
561	20240625	121000	13412759	1175	1175	1175	1175	0
562	20240625	120900	13412759	1175	1175	1175	1175	20
563	20240625	120800	13389259	1175	1175	1175	1175	100
564	20240625	120700	13271759	1175	1175	1175	1175	10
565	20240625	120600	13260009	1175	1175	1175	1175	0
566	20240625	120500	13260009	1175	1175	1175	1175	0
567	20240625	120400	13260009	1175	1175	1175	1175	0
568	20240625	120300	13260009	1175	1175	1175	1175	0
569	20240625	120200	13260009	1175	1175	1175	1175	0
570	20240625	120100	13260009	1175	1175	1175	1175	21
571	20240625	120000	13235334	1175	1175	1175	1175	100
572	20240625	115900	13117834	1175	1175	1175	1175	0
573	20240625	115800	13117834	1175	1175	1175	1175	132
574	20240625	115700	12962734	1177	1177	1177	1177	86
575	20240625	115600	12861512	1177	1177	1177	1177	0
576	20240625	115500	12861512	1177	1177	1177	1177	0
577	20240625	115400	12861512	1177	1177	1177	1177	0
578	20240625	115300	12861512	1177	1176	1177	1176	2
579	20240625	115200	12859159	1173	1173	1173	1173	0
580	20240625	115100	12859159	1173	1173	1173	1173	0
581	20240625	115000	12859159	1173	1173	1173	1173	0
582	20240625	114900	12859159	1173	1173	1173	1173	0
583	20240625	114800	12859159	1173	1172	1173	1172	503
584	20240625	114700	12269641	1173	1174	1174	1173	638
585	20240625	114600	11521017	1175	1176	1176	1175	472
586	20240625	114500	10966317	1177	1177	1177	1177	0
587	20240625	114400	10966317	1177	1177	1177	1177	0
588	20240625	114300	10966317	1177	1177	1177	1177	0
589	20240625	114200	10966317	1177	1177	1177	1177	1
590	20240625	114100	10965140	1177	1177	1177	1177	3
591	20240625	114000	10961609	1177	1177	1177	1177	3
592	20240625	113900	10958078	1176	1176	1176	1176	0
593	20240625	113800	10958078	1176	1176	1176	1176	0
594	20240625	113700	10958078	1176	1176	1176	1176	0
595	20240625	113600	10958078	1176	1176	1176	1176	0
596	20240625	113500	10958078	1176	1176	1176	1176	0
597	20240625	113400	10958078	1176	1176	1176	1176	290
598	20240625	113300	10617038	1177	1177	1177	1177	100
599	20240625	113200	10499338	1177	1177	1177	1177	0
600	20240625	113100	10499338	1177	1177	1177	1177	0
601	20240625	113000	10499338	1177	1177	1177	1177	0
602	20240625	112900	10499338	1177	1177	1177	1177	50
603	20240625	112800	10440488	1177	1177	1177	1177	1
604	20240625	112700	10439311	1176	1176	1176	1176	17
605	20240625	112600	10419319	1177	1177	1177	1177	0
606	20240625	112500	10419319	1177	1177	1177	1177	0
607	20240625	112400	10419319	1177	1177	1177	1177	0
608	20240625	112300	10419319	1177	1177	1177	1177	0
609	20240625	112200	10419319	1177	1177	1177	1177	800
610	20240625	112100	9477719	1177	1176	1177	1176	2
611	20240625	112000	9475366	1176	1176	1176	1176	0
612	20240625	111900	9475366	1176	1176	1176	1176	0
613	20240625	111800	9475366	1176	1176	1176	1176	377
614	20240625	111700	9032014	1177	1177	1177	1177	900
615	20240625	111600	7972714	1177	1177	1177	1177	0
616	20240625	111500	7972714	1177	1177	1177	1177	1
617	20240625	111400	7971537	1177	1177	1177	1177	0
618	20240625	111300	7971537	1177	1176	1177	1176	59
619	20240625	111200	7902152	1177	1177	1177	1177	1
620	20240625	111100	7900975	1177	1177	1177	1177	0
621	20240625	111000	7900975	1177	1176	1177	1176	26
622	20240625	110900	7870395	1176	1176	1176	1176	0
623	20240625	110800	7870395	1176	1176	1176	1176	0
624	20240625	110700	7870395	1176	1176	1176	1176	0
625	20240625	110600	7870395	1176	1176	1176	1176	0
626	20240625	110500	7870395	1176	1176	1176	1176	0
627	20240625	110400	7870395	1176	1176	1176	1176	0
628	20240625	110300	7870395	1176	1176	1176	1176	400
629	20240625	110200	7399995	1176	1176	1176	1176	0
630	20240625	110100	7399995	1176	1176	1176	1176	142
631	20240625	110000	7233003	1176	1176	1176	1176	0
632	20240625	105900	7233003	1176	1176	1176	1176	0
633	20240625	105800	7233003	1176	1176	1176	1176	0
634	20240625	105700	7233003	1176	1176	1176	1176	0
635	20240625	105600	7233003	1176	1176	1176	1176	0
636	20240625	105500	7233003	1176	1176	1176	1176	1
637	20240625	105400	7231827	1177	1177	1177	1177	80
638	20240625	105300	7137667	1177	1176	1177	1173	1091
639	20240625	105200	5857553	1177	1177	1177	1177	0
640	20240625	105100	5857553	1177	1177	1177	1177	0
641	20240625	105000	5857553	1177	1177	1177	1177	0
642	20240625	104900	5857553	1177	1177	1177	1177	150
643	20240625	104800	5681003	1177	1177	1177	1177	0
644	20240625	104700	5681003	1177	1177	1177	1177	0
645	20240625	104600	5681003	1177	1176	1177	1173	401
646	20240625	104500	5210371	1177	1177	1177	1177	90
647	20240625	104400	5104441	1177	1177	1177	1177	0
648	20240625	104300	5104441	1177	1177	1177	1177	0
649	20240625	104200	5104441	1177	1177	1177	1177	0
650	20240625	104100	5104441	1177	1177	1177	1177	0
651	20240625	104000	5104441	1177	1175	1177	1174	152
652	20240625	103900	4925877	1177	1176	1177	1176	53
653	20240625	103800	4863548	1177	1177	1177	1177	20
654	20240625	103700	4840008	1177	1177	1177	1177	0
655	20240625	103600	4840008	1177	1177	1177	1177	2
656	20240625	103500	4837654	1177	1177	1177	1177	0
657	20240625	103400	4837654	1177	1177	1177	1177	0
658	20240625	103300	4837654	1177	1177	1177	1177	10
659	20240625	103200	4825884	1177	1177	1177	1177	2
660	20240625	103100	4823530	1175	1175	1175	1175	0
661	20240625	103000	4823530	1175	1175	1175	1175	825
662	20240625	102900	3854155	1176	1177	1177	1176	797
663	20240625	102800	2916393	1178	1178	1178	1178	0
664	20240625	102700	2916393	1178	1178	1178	1178	0
665	20240625	102600	2916393	1178	1178	1178	1178	0
666	20240625	102500	2916393	1178	1178	1178	1178	0
667	20240625	102400	2916393	1178	1178	1178	1178	20
668	20240625	102300	2892833	1178	1178	1178	1178	0
669	20240625	102200	2892833	1178	1178	1178	1178	30
670	20240625	102100	2857493	1176	1176	1176	1176	0
671	20240625	102000	2857493	1176	1176	1176	1176	0
672	20240625	101900	2857493	1176	1176	1176	1176	0
673	20240625	101800	2857493	1176	1176	1176	1176	0
674	20240625	101700	2857493	1176	1177	1177	1176	16
675	20240625	101600	2838672	1178	1178	1178	1178	0
676	20240625	101500	2838672	1178	1178	1178	1178	1
677	20240625	101400	2837494	1178	1178	1178	1178	0
678	20240625	101300	2837494	1178	1178	1178	1178	405
679	20240625	101200	2360404	1180	1180	1180	1180	0
680	20240625	101100	2360404	1180	1180	1180	1180	0
681	20240625	101000	2360404	1180	1180	1180	1180	0
682	20240625	100900	2360404	1180	1180	1180	1180	0
683	20240625	100800	2360404	1180	1180	1180	1180	0
684	20240625	100700	2360404	1180	1180	1180	1180	0
685	20240625	100600	2360404	1180	1180	1180	1180	0
686	20240625	100500	2360404	1180	1180	1180	1180	0
687	20240625	100400	2360404	1180	1180	1180	1180	0
688	20240625	100300	2360404	1180	1180	1180	1180	0
689	20240625	100200	2360404	1180	1180	1180	1180	2
690	20240625	100100	2358044	1180	1180	1180	1180	0
691	20240625	100000	2358044	1180	1180	1180	1180	5
692	20240625	095900	2352144	1180	1180	1180	1180	32
693	20240625	095800	2314384	1180	1180	1180	1180	0
694	20240625	095700	2314384	1180	1180	1180	1180	0
695	20240625	095600	2314384	1180	1179	1180	1179	15
696	20240625	095500	2296694	1179	1179	1179	1179	0
697	20240625	095400	2296694	1179	1179	1179	1179	1
698	20240625	095300	2295515	1179	1177	1179	1177	100
699	20240625	095200	2177807	1177	1177	1177	1177	4
700	20240625	095100	2173099	1179	1179	1179	1179	0
701	20240625	095000	2173099	1179	1179	1179	1179	20
702	20240625	094900	2149519	1179	1179	1179	1179	0
703	20240625	094800	2149519	1179	1179	1179	1179	50
704	20240625	094700	2090569	1179	1179	1179	1179	0
705	20240625	094600	2090569	1179	1180	1180	1179	6
706	20240625	094500	2083494	1180	1180	1180	1180	0
707	20240625	094400	2083494	1180	1178	1180	1177	201
708	20240625	094300	1846913	1180	1179	1180	1177	204
709	20240625	094200	1606616	1180	1180	1180	1180	0
710	20240625	094100	1606616	1180	1180	1180	1180	0
711	20240625	094000	1606616	1180	1180	1180	1180	0
712	20240625	093900	1606616	1180	1180	1180	1180	80
713	20240625	093800	1512216	1180	1180	1180	1180	5
714	20240625	093700	1506316	1180	1180	1180	1180	0
715	20240625	093600	1506316	1180	1180	1180	1180	12
716	20240625	093500	1492156	1181	1181	1181	1181	0
717	20240625	093400	1492156	1181	1181	1181	1181	10
718	20240625	093300	1480346	1182	1182	1182	1182	0
719	20240625	093200	1480346	1182	1182	1182	1182	0
720	20240625	093100	1480346	1182	1182	1182	1182	2
721	20240625	093000	1477982	1183	1183	1183	1183	0
722	20240625	092900	1477982	1183	1183	1183	1183	0
723	20240625	092800	1477982	1183	1183	1183	1183	0
724	20240625	092700	1477982	1183	1183	1183	1183	0
725	20240625	092600	1477982	1183	1183	1183	1183	0
726	20240625	092500	1477982	1183	1184	1184	1183	4
727	20240625	092400	1473247	1185	1185	1185	1185	0
728	20240625	092300	1473247	1185	1185	1185	1185	0
729	20240625	092200	1473247	1185	1184	1185	1184	7
730	20240625	092100	1464953	1186	1186	1186	1186	3
731	20240625	092000	1461395	1186	1186	1186	1186	10
732	20240625	091900	1449535	1188	1188	1188	1188	0
733	20240625	091800	1449535	1188	1188	1188	1188	0
734	20240625	091700	1449535	1188	1188	1188	1188	0
735	20240625	091600	1449535	1188	1188	1188	1188	0
736	20240625	091500	1449535	1188	1187	1188	1186	49
737	20240625	091400	1391371	1187	1185	1187	1183	5
738	20240625	091300	1385448	1188	1188	1188	1188	0
739	20240625	091200	1385448	1188	1188	1188	1188	0
740	20240625	091100	1385448	1188	1188	1188	1188	0
741	20240625	091000	1385448	1188	1188	1188	1188	0
742	20240625	090900	1385448	1188	1188	1188	1188	2
743	20240625	090800	1383072	1191	1191	1191	1191	0
744	20240625	090700	1383072	1191	1191	1191	1191	0
745	20240625	090600	1383072	1191	1191	1191	1191	0
746	20240625	090500	1383072	1191	1191	1191	1191	0
747	20240625	090400	1383072	1191	1193	1195	1191	4
748	20240625	090300	1378302	1195	1195	1195	1195	1
749	20240625	090200	1377107	1200	1200	1200	1200	0
750	20240625	090100	1377107	1200	1179	1200	1179	155
751	20240625	090000	1194120	1179	1173	1179	1173	1018