KissMeData/377220/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	212700	242650556	1692	1692	1692	1692	5154
3	20240624	212600	242650556	1692	1692	1692	1692	0
4	20240624	212500	242650556	1692	1692	1692	1692	0
5	20240624	212400	242650556	1692	1692	1692	1692	0
6	20240624	212300	242650556	1692	1692	1692	1692	0
7	20240624	212200	242650556	1692	1692	1692	1692	0
8	20240624	212100	242650556	1692	1692	1692	1692	0
9	20240624	212000	242650556	1692	1692	1692	1692	0
10	20240624	211900	242650556	1692	1692	1692	1692	0
11	20240624	211800	242650556	1692	1692	1692	1692	0
12	20240624	211700	242650556	1692	1692	1692	1692	0
13	20240624	211600	242650556	1692	1692	1692	1692	0
14	20240624	211500	242650556	1692	1692	1692	1692	0
15	20240624	211400	242650556	1692	1692	1692	1692	0
16	20240624	211300	242650556	1692	1692	1692	1692	0
17	20240624	211200	242650556	1692	1692	1692	1692	0
18	20240624	211100	242650556	1692	1692	1692	1692	0
19	20240624	211000	242650556	1692	1692	1692	1692	0
20	20240624	210900	242650556	1692	1692	1692	1692	0
21	20240624	210800	242650556	1692	1692	1692	1692	0
22	20240624	210700	242650556	1692	1692	1692	1692	0
23	20240624	210600	242650556	1692	1692	1692	1692	0
24	20240624	210500	242650556	1692	1692	1692	1692	0
25	20240624	210400	242650556	1692	1692	1692	1692	0
26	20240624	210300	242650556	1692	1692	1692	1692	0
27	20240624	210200	242650556	1692	1692	1692	1692	0
28	20240624	210100	242650556	1692	1692	1692	1692	0
29	20240624	210000	242650556	1692	1692	1692	1692	0
30	20240624	205900	242650556	1692	1692	1692	1692	0
31	20240624	205800	242650556	1692	1692	1692	1692	0
32	20240624	205700	242650556	1692	1692	1692	1692	5154
33	20240624	205600	242650556	1692	1692	1692	1692	0
34	20240624	205500	242650556	1692	1692	1692	1692	0
35	20240624	205400	242650556	1692	1692	1692	1692	0
36	20240624	205300	242650556	1692	1692	1692	1692	0
37	20240624	205200	242650556	1692	1692	1692	1692	0
38	20240624	205100	242650556	1692	1692	1692	1692	0
39	20240624	205000	242650556	1692	1692	1692	1692	0
40	20240624	204900	242650556	1692	1692	1692	1692	0
41	20240624	204800	242650556	1692	1692	1692	1692	0
42	20240624	204700	242650556	1692	1692	1692	1692	0
43	20240624	204600	242650556	1692	1692	1692	1692	0
44	20240624	204500	242650556	1692	1692	1692	1692	0
45	20240624	204400	242650556	1692	1692	1692	1692	0
46	20240624	204300	242650556	1692	1692	1692	1692	0
47	20240624	204200	242650556	1692	1692	1692	1692	0
48	20240624	204100	242650556	1692	1692	1692	1692	0
49	20240624	204000	242650556	1692	1692	1692	1692	0
50	20240624	203900	242650556	1692	1692	1692	1692	0
51	20240624	203800	242650556	1692	1692	1692	1692	0
52	20240624	203700	242650556	1692	1692	1692	1692	0
53	20240624	203600	242650556	1692	1692	1692	1692	0
54	20240624	203500	242650556	1692	1692	1692	1692	0
55	20240624	203400	242650556	1692	1692	1692	1692	0
56	20240624	203300	242650556	1692	1692	1692	1692	0
57	20240624	203200	242650556	1692	1692	1692	1692	0
58	20240624	203100	242650556	1692	1692	1692	1692	0
59	20240624	203000	242650556	1692	1692	1692	1692	0
60	20240624	202900	242650556	1692	1692	1692	1692	0
61	20240624	202800	242650556	1692	1692	1692	1692	0
62	20240624	202700	242650556	1692	1692	1692	1692	5154
63	20240624	202600	242650556	1692	1692	1692	1692	0
64	20240624	202500	242650556	1692	1692	1692	1692	0
65	20240624	202400	242650556	1692	1692	1692	1692	0
66	20240624	202300	242650556	1692	1692	1692	1692	0
67	20240624	202200	242650556	1692	1692	1692	1692	0
68	20240624	202100	242650556	1692	1692	1692	1692	0
69	20240624	202000	242650556	1692	1692	1692	1692	0
70	20240624	201900	242650556	1692	1692	1692	1692	0
71	20240624	201800	242650556	1692	1692	1692	1692	0
72	20240624	201700	242650556	1692	1692	1692	1692	0
73	20240624	201600	242650556	1692	1692	1692	1692	0
74	20240624	201500	242650556	1692	1692	1692	1692	0
75	20240624	201400	242650556	1692	1692	1692	1692	0
76	20240624	201300	242650556	1692	1692	1692	1692	0
77	20240624	201200	242650556	1692	1692	1692	1692	0
78	20240624	201100	242650556	1692	1692	1692	1692	0
79	20240624	201000	242650556	1692	1692	1692	1692	0
80	20240624	200900	242650556	1692	1692	1692	1692	0
81	20240624	200800	242650556	1692	1692	1692	1692	0
82	20240624	200700	242650556	1692	1692	1692	1692	0
83	20240624	200600	242650556	1692	1692	1692	1692	0
84	20240624	200500	242650556	1692	1692	1692	1692	0
85	20240624	200400	242650556	1692	1692	1692	1692	0
86	20240624	200300	242650556	1692	1692	1692	1692	0
87	20240624	200200	242650556	1692	1692	1692	1692	0
88	20240624	200100	242650556	1692	1692	1692	1692	0
89	20240624	200000	242650556	1692	1692	1692	1692	0
90	20240624	195900	242650556	1692	1692	1692	1692	0
91	20240624	195800	242650556	1692	1692	1692	1692	0
92	20240624	195700	242650556	1692	1692	1692	1692	5154
93	20240624	195600	242650556	1692	1692	1692	1692	0
94	20240624	195500	242650556	1692	1692	1692	1692	0
95	20240624	195400	242650556	1692	1692	1692	1692	0
96	20240624	195300	242650556	1692	1692	1692	1692	0
97	20240624	195200	242650556	1692	1692	1692	1692	0
98	20240624	195100	242650556	1692	1692	1692	1692	0
99	20240624	195000	242650556	1692	1692	1692	1692	0
100	20240624	194900	242650556	1692	1692	1692	1692	0
101	20240624	194800	242650556	1692	1692	1692	1692	0
102	20240624	194700	242650556	1692	1692	1692	1692	0
103	20240624	194600	242650556	1692	1692	1692	1692	0
104	20240624	194500	242650556	1692	1692	1692	1692	0
105	20240624	194400	242650556	1692	1692	1692	1692	0
106	20240624	194300	242650556	1692	1692	1692	1692	0
107	20240624	194200	242650556	1692	1692	1692	1692	0
108	20240624	194100	242650556	1692	1692	1692	1692	0
109	20240624	194000	242650556	1692	1692	1692	1692	0
110	20240624	193900	242650556	1692	1692	1692	1692	0
111	20240624	193800	242650556	1692	1692	1692	1692	0
112	20240624	193700	242650556	1692	1692	1692	1692	0
113	20240624	193600	242650556	1692	1692	1692	1692	0
114	20240624	193500	242650556	1692	1692	1692	1692	0
115	20240624	193400	242650556	1692	1692	1692	1692	0
116	20240624	193300	242650556	1692	1692	1692	1692	0
117	20240624	193200	242650556	1692	1692	1692	1692	0
118	20240624	193100	242650556	1692	1692	1692	1692	0
119	20240624	193000	242650556	1692	1692	1692	1692	0
120	20240624	192900	242650556	1692	1692	1692	1692	0
121	20240624	192800	242650556	1692	1692	1692	1692	0
122	20240624	192700	242650556	1692	1692	1692	1692	5154
123	20240624	192600	242650556	1692	1692	1692	1692	0
124	20240624	192500	242650556	1692	1692	1692	1692	0
125	20240624	192400	242650556	1692	1692	1692	1692	0
126	20240624	192300	242650556	1692	1692	1692	1692	0
127	20240624	192200	242650556	1692	1692	1692	1692	0
128	20240624	192100	242650556	1692	1692	1692	1692	0
129	20240624	192000	242650556	1692	1692	1692	1692	0
130	20240624	191900	242650556	1692	1692	1692	1692	0
131	20240624	191800	242650556	1692	1692	1692	1692	0
132	20240624	191700	242650556	1692	1692	1692	1692	0
133	20240624	191600	242650556	1692	1692	1692	1692	0
134	20240624	191500	242650556	1692	1692	1692	1692	0
135	20240624	191400	242650556	1692	1692	1692	1692	0
136	20240624	191300	242650556	1692	1692	1692	1692	0
137	20240624	191200	242650556	1692	1692	1692	1692	0
138	20240624	191100	242650556	1692	1692	1692	1692	0
139	20240624	191000	242650556	1692	1692	1692	1692	0
140	20240624	190900	242650556	1692	1692	1692	1692	0
141	20240624	190800	242650556	1692	1692	1692	1692	0
142	20240624	190700	242650556	1692	1692	1692	1692	0
143	20240624	190600	242650556	1692	1692	1692	1692	0
144	20240624	190500	242650556	1692	1692	1692	1692	0
145	20240624	190400	242650556	1692	1692	1692	1692	0
146	20240624	190300	242650556	1692	1692	1692	1692	0
147	20240624	190200	242650556	1692	1692	1692	1692	0
148	20240624	190100	242650556	1692	1692	1692	1692	0
149	20240624	190000	242650556	1692	1692	1692	1692	0
150	20240624	185900	242650556	1692	1692	1692	1692	0
151	20240624	185800	242650556	1692	1692	1692	1692	0
152	20240624	185700	242650556	1692	1692	1692	1692	5154
153	20240624	185600	242650556	1692	1692	1692	1692	0
154	20240624	185500	242650556	1692	1692	1692	1692	0
155	20240624	185400	242650556	1692	1692	1692	1692	0
156	20240624	185300	242650556	1692	1692	1692	1692	0
157	20240624	185200	242650556	1692	1692	1692	1692	0
158	20240624	185100	242650556	1692	1692	1692	1692	0
159	20240624	185000	242650556	1692	1692	1692	1692	0
160	20240624	184900	242650556	1692	1692	1692	1692	0
161	20240624	184800	242650556	1692	1692	1692	1692	0
162	20240624	184700	242650556	1692	1692	1692	1692	0
163	20240624	184600	242650556	1692	1692	1692	1692	0
164	20240624	184500	242650556	1692	1692	1692	1692	0
165	20240624	184400	242650556	1692	1692	1692	1692	0
166	20240624	184300	242650556	1692	1692	1692	1692	0
167	20240624	184200	242650556	1692	1692	1692	1692	0
168	20240624	184100	242650556	1692	1692	1692	1692	0
169	20240624	184000	242650556	1692	1692	1692	1692	0
170	20240624	183900	242650556	1692	1692	1692	1692	0
171	20240624	183800	242650556	1692	1692	1692	1692	0
172	20240624	183700	242650556	1692	1692	1692	1692	0
173	20240624	183600	242650556	1692	1692	1692	1692	0
174	20240624	183500	242650556	1692	1692	1692	1692	0
175	20240624	183400	242650556	1692	1692	1692	1692	0
176	20240624	183300	242650556	1692	1692	1692	1692	0
177	20240624	183200	242650556	1692	1692	1692	1692	0
178	20240624	183100	242650556	1692	1692	1692	1692	0
179	20240624	183000	242650556	1692	1692	1692	1692	0
180	20240624	182900	242650556	1692	1692	1692	1692	0
181	20240624	182800	242650556	1692	1692	1692	1692	0
182	20240624	182700	242650556	1692	1692	1692	1692	5154
183	20240624	182600	242650556	1692	1692	1692	1692	0
184	20240624	182500	242650556	1692	1692	1692	1692	0
185	20240624	182400	242650556	1692	1692	1692	1692	0
186	20240624	182300	242650556	1692	1692	1692	1692	0
187	20240624	182200	242650556	1692	1692	1692	1692	0
188	20240624	182100	242650556	1692	1692	1692	1692	0
189	20240624	182000	242650556	1692	1692	1692	1692	0
190	20240624	181900	242650556	1692	1692	1692	1692	0
191	20240624	181800	242650556	1692	1692	1692	1692	0
192	20240624	181700	242650556	1692	1692	1692	1692	0
193	20240624	181600	242650556	1692	1692	1692	1692	0
194	20240624	181500	242650556	1692	1692	1692	1692	0
195	20240624	181400	242650556	1692	1692	1692	1692	0
196	20240624	181300	242650556	1692	1692	1692	1692	0
197	20240624	181200	242650556	1692	1692	1692	1692	0
198	20240624	181100	242650556	1692	1692	1692	1692	0
199	20240624	181000	242650556	1692	1692	1692	1692	0
200	20240624	180900	242650556	1692	1692	1692	1692	0
201	20240624	180800	242650556	1692	1692	1692	1692	0
202	20240624	180700	242650556	1692	1692	1692	1692	0
203	20240624	180600	242650556	1692	1692	1692	1692	0
204	20240624	180500	242650556	1692	1692	1692	1692	0
205	20240624	180400	242650556	1692	1692	1692	1692	0
206	20240624	180300	242650556	1692	1692	1692	1692	0
207	20240624	180200	242650556	1692	1692	1692	1692	0
208	20240624	180100	242650556	1692	1692	1692	1692	0
209	20240624	180000	242650556	1692	1692	1692	1692	0
210	20240624	175900	242650556	1692	1692	1692	1692	0
211	20240624	175800	242650556	1692	1692	1692	1692	0
212	20240624	175700	242650556	1692	1692	1692	1692	5154
213	20240624	175600	242650556	1692	1692	1692	1692	0
214	20240624	175500	242650556	1692	1692	1692	1692	0
215	20240624	175400	242650556	1692	1692	1692	1692	0
216	20240624	175300	242650556	1692	1692	1692	1692	0
217	20240624	175200	242650556	1692	1692	1692	1692	0
218	20240624	175100	242650556	1692	1692	1692	1692	0
219	20240624	175000	242650556	1692	1692	1692	1692	0
220	20240624	174900	242650556	1692	1692	1692	1692	0
221	20240624	174800	242650556	1692	1692	1692	1692	0
222	20240624	174700	242650556	1692	1692	1692	1692	0
223	20240624	174600	242650556	1692	1692	1692	1692	0
224	20240624	174500	242650556	1692	1692	1692	1692	0
225	20240624	174400	242650556	1692	1692	1692	1692	0
226	20240624	174300	242650556	1692	1692	1692	1692	0
227	20240624	174200	242650556	1692	1692	1692	1692	0
228	20240624	174100	242650556	1692	1692	1692	1692	0
229	20240624	174000	242650556	1692	1692	1692	1692	0
230	20240624	173900	242650556	1692	1692	1692	1692	0
231	20240624	173800	242650556	1692	1692	1692	1692	0
232	20240624	173700	242650556	1692	1692	1692	1692	0
233	20240624	173600	242650556	1692	1692	1692	1692	0
234	20240624	173500	242650556	1692	1692	1692	1692	0
235	20240624	173400	242650556	1692	1692	1692	1692	0
236	20240624	173300	242650556	1692	1692	1692	1692	0
237	20240624	173200	242650556	1692	1692	1692	1692	0
238	20240624	173100	242650556	1692	1692	1692	1692	0
239	20240624	173000	242650556	1692	1692	1692	1692	0
240	20240624	172900	242650556	1692	1692	1692	1692	0
241	20240624	172800	242650556	1692	1692	1692	1692	0
242	20240624	172700	242650556	1692	1692	1692	1692	5154
243	20240624	172600	242650556	1692	1692	1692	1692	0
244	20240624	172500	242650556	1692	1692	1692	1692	0
245	20240624	172400	242650556	1692	1692	1692	1692	0
246	20240624	172300	242650556	1692	1692	1692	1692	0
247	20240624	172200	242650556	1692	1692	1692	1692	0
248	20240624	172100	242650556	1692	1692	1692	1692	0
249	20240624	172000	242650556	1692	1692	1692	1692	0
250	20240624	171900	242650556	1692	1692	1692	1692	0
251	20240624	171800	242650556	1692	1692	1692	1692	0
252	20240624	171700	242650556	1692	1692	1692	1692	0
253	20240624	171600	242650556	1692	1692	1692	1692	0
254	20240624	171500	242650556	1692	1692	1692	1692	0
255	20240624	171400	242650556	1692	1692	1692	1692	0
256	20240624	171300	242650556	1692	1692	1692	1692	0
257	20240624	171200	242650556	1692	1692	1692	1692	0
258	20240624	171100	242650556	1692	1692	1692	1692	0
259	20240624	171000	242650556	1692	1692	1692	1692	0
260	20240624	170900	242650556	1692	1692	1692	1692	0
261	20240624	170800	242650556	1692	1692	1692	1692	0
262	20240624	170700	242650556	1692	1692	1692	1692	0
263	20240624	170600	242650556	1692	1692	1692	1692	0
264	20240624	170500	242650556	1692	1692	1692	1692	0
265	20240624	170400	242650556	1692	1692	1692	1692	0
266	20240624	170300	242650556	1692	1692	1692	1692	0
267	20240624	170200	242650556	1692	1692	1692	1692	0
268	20240624	170100	242650556	1692	1692	1692	1692	0
269	20240624	170000	242650556	1692	1692	1692	1692	0
270	20240624	165900	242650556	1692	1692	1692	1692	0
271	20240624	165800	242650556	1692	1692	1692	1692	0
272	20240624	165700	242650556	1692	1692	1692	1692	5154
273	20240624	165600	242650556	1692	1692	1692	1692	0
274	20240624	165500	242650556	1692	1692	1692	1692	0
275	20240624	165400	242650556	1692	1692	1692	1692	0
276	20240624	165300	242650556	1692	1692	1692	1692	0
277	20240624	165200	242650556	1692	1692	1692	1692	0
278	20240624	165100	242650556	1692	1692	1692	1692	0
279	20240624	165000	242650556	1692	1692	1692	1692	0
280	20240624	164900	242650556	1692	1692	1692	1692	0
281	20240624	164800	242650556	1692	1692	1692	1692	0
282	20240624	164700	242650556	1692	1692	1692	1692	0
283	20240624	164600	242650556	1692	1692	1692	1692	0
284	20240624	164500	242650556	1692	1692	1692	1692	0
285	20240624	164400	242650556	1692	1692	1692	1692	0
286	20240624	164300	242650556	1692	1692	1692	1692	0
287	20240624	164200	242650556	1692	1692	1692	1692	0
288	20240624	164100	242650556	1692	1692	1692	1692	0
289	20240624	164000	242650556	1692	1692	1692	1692	0
290	20240624	163900	242650556	1692	1692	1692	1692	0
291	20240624	163800	242650556	1692	1692	1692	1692	0
292	20240624	163700	242650556	1692	1692	1692	1692	0
293	20240624	163600	242650556	1692	1692	1692	1692	0
294	20240624	163500	242650556	1692	1692	1692	1692	0
295	20240624	163400	242650556	1692	1692	1692	1692	0
296	20240624	163300	242650556	1692	1692	1692	1692	0
297	20240624	163200	242650556	1692	1692	1692	1692	0
298	20240624	163100	242650556	1692	1692	1692	1692	0
299	20240624	163000	242650556	1692	1692	1692	1692	0
300	20240624	162900	242650556	1692	1692	1692	1692	0
301	20240624	162800	242650556	1692	1692	1692	1692	0
302	20240624	162700	242650556	1692	1692	1692	1692	5154
303	20240624	162600	242650556	1692	1692	1692	1692	0
304	20240624	162500	242650556	1692	1692	1692	1692	0
305	20240624	162400	242650556	1692	1692	1692	1692	0
306	20240624	162300	242650556	1692	1692	1692	1692	0
307	20240624	162200	242650556	1692	1692	1692	1692	0
308	20240624	162100	242650556	1692	1692	1692	1692	0
309	20240624	162000	242650556	1692	1692	1692	1692	0
310	20240624	161900	242650556	1692	1692	1692	1692	0
311	20240624	161800	242650556	1692	1692	1692	1692	0
312	20240624	161700	242650556	1692	1692	1692	1692	0
313	20240624	161600	242650556	1692	1692	1692	1692	0
314	20240624	161500	242650556	1692	1692	1692	1692	0
315	20240624	161400	242650556	1692	1692	1692	1692	0
316	20240624	161300	242650556	1692	1692	1692	1692	0
317	20240624	161200	242650556	1692	1692	1692	1692	0
318	20240624	161100	242650556	1692	1692	1692	1692	0
319	20240624	161000	242650556	1692	1692	1692	1692	0
320	20240624	160900	242650556	1692	1692	1692	1692	0
321	20240624	160800	242650556	1692	1692	1692	1692	0
322	20240624	160700	242650556	1692	1692	1692	1692	0
323	20240624	160600	242650556	1692	1692	1692	1692	0
324	20240624	160500	242650556	1692	1692	1692	1692	0
325	20240624	160400	242650556	1692	1692	1692	1692	0
326	20240624	160300	242650556	1692	1692	1692	1692	0
327	20240624	160200	242650556	1692	1692	1692	1692	0
328	20240624	160100	242650556	1692	1692	1692	1692	0
329	20240624	160000	242650556	1692	1692	1692	1692	0
330	20240624	155900	242650556	1692	1692	1692	1692	0
331	20240624	155800	242650556	1692	1692	1692	1692	0
332	20240624	155700	242650556	1692	1692	1692	1692	5154
333	20240624	155600	242650556	1692	1692	1692	1692	0
334	20240624	155500	242650556	1692	1692	1692	1692	0
335	20240624	155400	242650556	1692	1692	1692	1692	0
336	20240624	155300	242650556	1692	1692	1692	1692	0
337	20240624	155200	242650556	1692	1692	1692	1692	0
338	20240624	155100	242650556	1692	1692	1692	1692	0
339	20240624	155000	242650556	1692	1692	1692	1692	0
340	20240624	154900	242650556	1692	1692	1692	1692	0
341	20240624	154800	242650556	1692	1692	1692	1692	0
342	20240624	154700	242650556	1692	1692	1692	1692	0
343	20240624	154600	242650556	1692	1692	1692	1692	0
344	20240624	154500	242650556	1692	1692	1692	1692	0
345	20240624	154400	242650556	1692	1692	1692	1692	0
346	20240624	154300	242650556	1692	1692	1692	1692	0
347	20240624	154200	242650556	1692	1692	1692	1692	0
348	20240624	154100	242650556	1692	1692	1692	1692	0
349	20240624	154000	242650556	1692	1692	1692	1692	0
350	20240624	153900	242650556	1692	1692	1692	1692	0
351	20240624	153800	242650556	1692	1692	1692	1692	0
352	20240624	153700	242650556	1692	1692	1692	1692	0
353	20240624	153600	242650556	1692	1692	1692	1692	0
354	20240624	153500	242650556	1692	1692	1692	1692	0
355	20240624	153400	242650556	1692	1692	1692	1692	0
356	20240624	153300	242650556	1692	1692	1692	1692	0
357	20240624	153200	242650556	1692	1692	1692	1692	0
358	20240624	153100	242650556	1692	1692	1692	1692	0
359	20240624	153000	242650556	1692	1692	1692	1692	5154
360	20240624	152900	233929988	1692	1692	1692	1692	0
361	20240624	152800	233929988	1692	1692	1692	1692	0
362	20240624	152700	233929988	1692	1692	1692	1692	0
363	20240624	152600	233929988	1692	1692	1692	1692	0
364	20240624	152500	233929988	1692	1692	1692	1692	0
365	20240624	152400	233929988	1692	1692	1692	1692	0
366	20240624	152300	233929988	1692	1692	1692	1692	0
367	20240624	152200	233929988	1692	1692	1692	1692	0
368	20240624	152100	233929988	1692	1692	1692	1692	0
369	20240624	152000	233929988	1692	1692	1692	1692	0
370	20240624	151900	233929988	1692	1691	1692	1691	1306
371	20240624	151800	231720287	1692	1692	1692	1691	1487
372	20240624	151700	229204284	1692	1691	1692	1691	811
373	20240624	151600	227832202	1692	1692	1692	1692	103
374	20240624	151500	227657926	1692	1685	1692	1685	3203
375	20240624	151400	222259471	1685	1685	1685	1685	500
376	20240624	151300	221416971	1691	1690	1691	1690	106
377	20240624	151200	221237726	1691	1691	1691	1691	234
378	20240624	151100	220842032	1691	1686	1691	1686	8578
379	20240624	151000	206365699	1685	1681	1685	1681	12744
380	20240624	150900	184912588	1681	1680	1681	1680	1100
381	20240624	150800	183064488	1680	1678	1680	1675	1660
382	20240624	150700	180276792	1675	1675	1679	1675	120
383	20240624	150600	180075392	1680	1680	1680	1680	0
384	20240624	150500	180075392	1680	1675	1680	1675	200
385	20240624	150400	179739892	1680	1680	1680	1680	0
386	20240624	150300	179739892	1680	1679	1680	1679	200
387	20240624	150200	179404043	1680	1676	1680	1676	340
388	20240624	150100	178833803	1681	1681	1681	1681	0
389	20240624	150000	178833803	1681	1681	1681	1681	0
390	20240624	145900	178833803	1681	1681	1681	1681	0
391	20240624	145800	178833803	1681	1681	1681	1681	0
392	20240624	145700	178833803	1681	1680	1681	1680	38
393	20240624	145600	178769948	1680	1679	1680	1679	486
394	20240624	145500	177953833	1676	1675	1676	1672	13
395	20240624	145400	177932061	1673	1674	1675	1673	2017
396	20240624	145300	174556894	1675	1675	1675	1675	0
397	20240624	145200	174556894	1675	1675	1675	1675	0
398	20240624	145100	174556894	1675	1675	1675	1675	0
399	20240624	145000	174556894	1675	1675	1675	1675	0
400	20240624	144900	174556894	1675	1675	1675	1675	641
401	20240624	144800	173483219	1675	1675	1675	1675	5
402	20240624	144700	173474844	1676	1675	1676	1675	6
403	20240624	144600	173464790	1676	1676	1676	1676	0
404	20240624	144500	173464790	1676	1676	1676	1676	514
405	20240624	144400	172603326	1680	1680	1680	1680	0
406	20240624	144300	172603326	1680	1680	1680	1680	0
407	20240624	144200	172603326	1680	1680	1680	1680	0
408	20240624	144100	172603326	1680	1680	1680	1680	0
409	20240624	144000	172603326	1680	1680	1680	1680	0
410	20240624	143900	172603326	1680	1680	1680	1680	0
411	20240624	143800	172603326	1680	1680	1680	1680	0
412	20240624	143700	172603326	1680	1680	1680	1680	0
413	20240624	143600	172603326	1680	1680	1680	1680	1
414	20240624	143500	172601646	1677	1677	1677	1677	5
415	20240624	143400	172593261	1680	1680	1680	1680	0
416	20240624	143300	172593261	1680	1676	1680	1676	7
417	20240624	143200	172581525	1680	1680	1680	1680	0
418	20240624	143100	172581525	1680	1680	1680	1680	50
419	20240624	143000	172497525	1680	1680	1680	1680	0
420	20240624	142900	172497525	1680	1680	1680	1680	0
421	20240624	142800	172497525	1680	1676	1680	1676	104
422	20240624	142700	172322821	1680	1680	1680	1680	0
423	20240624	142600	172322821	1680	1680	1680	1680	0
424	20240624	142500	172322821	1680	1680	1680	1680	0
425	20240624	142400	172322821	1680	1679	1680	1679	100
426	20240624	142300	172154822	1676	1676	1676	1676	695
427	20240624	142200	170990002	1680	1680	1680	1680	0
428	20240624	142100	170990002	1680	1680	1680	1680	36
429	20240624	142000	170929522	1676	1676	1676	1676	5
430	20240624	141900	170921142	1676	1676	1676	1676	72
431	20240624	141800	170800470	1680	1680	1680	1680	0
432	20240624	141700	170800470	1680	1680	1680	1680	0
433	20240624	141600	170800470	1680	1680	1680	1680	0
434	20240624	141500	170800470	1680	1680	1680	1680	0
435	20240624	141400	170800470	1680	1680	1680	1680	0
436	20240624	141300	170800470	1680	1680	1680	1680	0
437	20240624	141200	170800470	1680	1680	1680	1680	0
438	20240624	141100	170800470	1680	1680	1680	1680	1
439	20240624	141000	170798790	1676	1676	1676	1676	0
440	20240624	140900	170798790	1676	1676	1676	1676	4
441	20240624	140800	170792086	1680	1680	1680	1680	0
442	20240624	140700	170792086	1680	1680	1680	1680	0
443	20240624	140600	170792086	1680	1680	1680	1680	200
444	20240624	140500	170456086	1680	1680	1680	1680	1
445	20240624	140400	170454406	1676	1677	1677	1676	333
446	20240624	140300	169896258	1680	1680	1680	1680	0
447	20240624	140200	169896258	1680	1680	1680	1680	0
448	20240624	140100	169896258	1680	1680	1680	1680	35
449	20240624	140000	169837458	1677	1677	1677	1677	30
450	20240624	135900	169787148	1680	1676	1680	1676	219
451	20240624	135800	169419628	1676	1676	1676	1676	50
452	20240624	135700	169335828	1676	1676	1676	1676	0
453	20240624	135600	169335828	1676	1676	1676	1676	300
454	20240624	135500	168833028	1680	1680	1680	1680	1
455	20240624	135400	168831348	1676	1676	1676	1676	1
456	20240624	135300	168829672	1680	1680	1680	1680	0
457	20240624	135200	168829672	1680	1680	1680	1680	0
458	20240624	135100	168829672	1680	1678	1680	1678	625
459	20240624	135000	167780572	1677	1677	1677	1677	181
460	20240624	134900	167477035	1677	1677	1677	1677	0
461	20240624	134800	167477035	1677	1677	1677	1677	0
462	20240624	134700	167477035	1677	1677	1677	1677	2
463	20240624	134600	167473681	1677	1677	1677	1677	1
464	20240624	134500	167472004	1675	1675	1675	1675	20
465	20240624	134400	167438504	1675	1675	1677	1675	54
466	20240624	134300	167348048	1677	1677	1677	1677	0
467	20240624	134200	167348048	1677	1677	1677	1677	26
468	20240624	134100	167304446	1677	1677	1677	1677	0
469	20240624	134000	167304446	1677	1677	1677	1677	11
470	20240624	133900	167285999	1677	1677	1677	1677	0
471	20240624	133800	167285999	1677	1677	1677	1677	1
472	20240624	133700	167284322	1675	1677	1677	1675	15
473	20240624	133600	167259177	1677	1677	1677	1677	70
474	20240624	133500	167141787	1675	1675	1675	1675	0
475	20240624	133400	167141787	1675	1675	1675	1675	0
476	20240624	133300	167141787	1675	1675	1675	1675	8
477	20240624	133200	167128387	1680	1680	1680	1680	100
478	20240624	133100	166960387	1680	1680	1680	1680	0
479	20240624	133000	166960387	1680	1680	1680	1680	0
480	20240624	132900	166960387	1680	1680	1680	1680	1183
481	20240624	132800	164972947	1680	1680	1680	1680	0
482	20240624	132700	164972947	1680	1680	1680	1680	1
483	20240624	132600	164971267	1679	1679	1679	1679	386
484	20240624	132500	164323173	1680	1680	1680	1680	0
485	20240624	132400	164323173	1680	1680	1680	1680	0
486	20240624	132300	164323173	1680	1680	1680	1680	0
487	20240624	132200	164323173	1680	1680	1680	1680	304
488	20240624	132100	163812453	1673	1679	1680	1673	2737
489	20240624	132000	159216974	1679	1679	1679	1679	0
490	20240624	131900	159216974	1679	1679	1679	1679	0
491	20240624	131800	159216974	1679	1679	1679	1679	0
492	20240624	131700	159216974	1679	1678	1679	1678	438
493	20240624	131600	158482000	1678	1678	1678	1672	2230
494	20240624	131500	154749855	1678	1678	1678	1678	0
495	20240624	131400	154749855	1678	1678	1678	1678	0
496	20240624	131300	154749855	1678	1678	1678	1678	0
497	20240624	131200	154749855	1678	1678	1678	1678	1
498	20240624	131100	154748177	1678	1678	1678	1678	0
499	20240624	131000	154748177	1678	1678	1678	1678	192
500	20240624	130900	154426001	1678	1678	1678	1678	0
501	20240624	130800	154426001	1678	1678	1678	1678	0
502	20240624	130700	154426001	1678	1678	1678	1678	0
503	20240624	130600	154426001	1678	1676	1678	1676	181
504	20240624	130500	154122445	1679	1678	1679	1678	100
505	20240624	130400	153954555	1679	1679	1679	1679	0
506	20240624	130300	153954555	1679	1677	1679	1677	11
507	20240624	130200	153936092	1678	1675	1679	1675	214
508	20240624	130100	153576839	1674	1674	1674	1674	4
509	20240624	130000	153570143	1679	1675	1679	1675	100
510	20240624	125900	153402248	1679	1673	1679	1673	101
511	20240624	125800	153232675	1679	1679	1679	1679	250
512	20240624	125700	152812925	1679	1679	1679	1679	101
513	20240624	125600	152643346	1679	1672	1679	1672	103
514	20240624	125500	152470636	1677	1677	1677	1677	0
515	20240624	125400	152470636	1677	1677	1677	1677	0
516	20240624	125300	152470636	1677	1673	1677	1673	201
517	20240624	125200	152134359	1679	1679	1679	1679	0
518	20240624	125100	152134359	1679	1679	1679	1679	0
519	20240624	125000	152134359	1679	1679	1679	1679	0
520	20240624	124900	152134359	1679	1672	1679	1672	251
521	20240624	124800	151712937	1679	1677	1679	1677	1303
522	20240624	124700	149527206	1677	1671	1677	1671	3
523	20240624	124600	149522183	1671	1676	1676	1671	3831
524	20240624	124500	143110481	1677	1677	1677	1677	1359
525	20240624	124400	140831438	1677	1677	1677	1677	2
526	20240624	124300	140828084	1677	1677	1677	1677	1
527	20240624	124200	140826407	1680	1680	1680	1680	0
528	20240624	124100	140826407	1680	1680	1680	1680	52
529	20240624	124000	140739047	1677	1677	1677	1677	0
530	20240624	123900	140739047	1677	1677	1677	1677	0
531	20240624	123800	140739047	1677	1677	1677	1677	0
532	20240624	123700	140739047	1677	1677	1677	1677	0
533	20240624	123600	140739047	1677	1677	1677	1677	0
534	20240624	123500	140739047	1677	1677	1677	1677	4
535	20240624	123400	140732339	1677	1677	1677	1677	1
536	20240624	123300	140730662	1683	1677	1683	1677	5
537	20240624	123200	140722269	1677	1677	1677	1677	1
538	20240624	123100	140720592	1677	1680	1683	1677	3
539	20240624	123000	140715552	1677	1677	1677	1677	1
540	20240624	122900	140713875	1683	1683	1683	1683	0
541	20240624	122800	140713875	1683	1683	1683	1683	0
542	20240624	122700	140713875	1683	1683	1683	1683	0
543	20240624	122600	140713875	1683	1683	1683	1683	0
544	20240624	122500	140713875	1683	1683	1683	1683	0
545	20240624	122400	140713875	1683	1683	1683	1683	0
546	20240624	122300	140713875	1683	1683	1683	1683	1
547	20240624	122200	140712192	1678	1683	1683	1677	3
548	20240624	122100	140707154	1684	1684	1684	1684	0
549	20240624	122000	140707154	1684	1684	1684	1684	0
550	20240624	121900	140707154	1684	1679	1684	1679	10
551	20240624	121800	140690337	1684	1684	1684	1684	0
552	20240624	121700	140690337	1684	1684	1684	1684	0
553	20240624	121600	140690337	1684	1684	1684	1684	0
554	20240624	121500	140690337	1684	1684	1684	1684	0
555	20240624	121400	140690337	1684	1684	1684	1684	0
556	20240624	121300	140690337	1684	1684	1684	1684	0
557	20240624	121200	140690337	1684	1684	1684	1684	0
558	20240624	121100	140690337	1684	1684	1684	1684	0
559	20240624	121000	140690337	1684	1684	1684	1684	0
560	20240624	120900	140690337	1684	1684	1684	1684	0
561	20240624	120800	140690337	1684	1684	1684	1684	0
562	20240624	120700	140690337	1684	1684	1684	1684	0
563	20240624	120600	140690337	1684	1684	1684	1684	0
564	20240624	120500	140690337	1684	1684	1684	1684	0
565	20240624	120400	140690337	1684	1680	1684	1680	201
566	20240624	120300	140352653	1675	1675	1675	1675	1
567	20240624	120200	140350978	1675	1675	1675	1675	0
568	20240624	120100	140350978	1675	1675	1675	1675	0
569	20240624	120000	140350978	1675	1675	1675	1675	0
570	20240624	115900	140350978	1675	1675	1675	1675	0
571	20240624	115800	140350978	1675	1675	1675	1675	0
572	20240624	115700	140350978	1675	1675	1675	1675	0
573	20240624	115600	140350978	1675	1675	1675	1675	6
574	20240624	115500	140340928	1675	1675	1675	1675	1
575	20240624	115400	140339253	1684	1675	1684	1675	11
576	20240624	115300	140320738	1684	1684	1684	1684	0
577	20240624	115200	140320738	1684	1684	1684	1684	0
578	20240624	115100	140320738	1684	1684	1684	1684	33
579	20240624	115000	140265166	1684	1684	1684	1684	0
580	20240624	114900	140265166	1684	1684	1684	1684	0
581	20240624	114800	140265166	1684	1684	1684	1684	0
582	20240624	114700	140265166	1684	1684	1684	1684	0
583	20240624	114600	140265166	1684	1684	1684	1684	0
584	20240624	114500	140265166	1684	1684	1684	1684	0
585	20240624	114400	140265166	1684	1684	1684	1684	0
586	20240624	114300	140265166	1684	1684	1684	1684	0
587	20240624	114200	140265166	1684	1681	1684	1681	1010
588	20240624	114100	138566426	1684	1684	1684	1684	50
589	20240624	114000	138482226	1684	1684	1684	1684	0
590	20240624	113900	138482226	1684	1684	1684	1684	0
591	20240624	113800	138482226	1684	1684	1684	1684	3
592	20240624	113700	138477174	1684	1684	1684	1684	10
593	20240624	113600	138460334	1684	1683	1684	1683	310
594	20240624	113500	137938496	1682	1677	1682	1677	2018
595	20240624	113400	134549810	1675	1675	1675	1675	43
596	20240624	113300	134477785	1675	1675	1675	1672	502
597	20240624	113200	133638001	1674	1674	1674	1674	1
598	20240624	113100	133636327	1675	1674	1675	1674	2
599	20240624	113000	133632978	1675	1678	1678	1675	4186
600	20240624	112900	126616757	1684	1684	1684	1684	0
601	20240624	112800	126616757	1684	1684	1684	1684	0
602	20240624	112700	126616757	1684	1684	1684	1684	0
603	20240624	112600	126616757	1684	1684	1684	1684	0
604	20240624	112500	126616757	1684	1684	1684	1684	0
605	20240624	112400	126616757	1684	1684	1684	1684	0
606	20240624	112300	126616757	1684	1684	1684	1684	0
607	20240624	112200	126616757	1684	1684	1684	1684	0
608	20240624	112100	126616757	1684	1684	1684	1684	0
609	20240624	112000	126616757	1684	1684	1684	1684	0
610	20240624	111900	126616757	1684	1684	1684	1684	0
611	20240624	111800	126616757	1684	1684	1684	1684	297
612	20240624	111700	126116609	1684	1684	1684	1684	0
613	20240624	111600	126116609	1684	1684	1684	1684	1
614	20240624	111500	126114925	1684	1678	1684	1678	213
615	20240624	111400	125757435	1684	1678	1684	1678	1020
616	20240624	111300	124045755	1684	1678	1684	1678	22
617	20240624	111200	124008713	1684	1684	1684	1684	0
618	20240624	111100	124008713	1684	1683	1684	1683	20
619	20240624	111000	123975043	1684	1684	1684	1684	0
620	20240624	110900	123975043	1684	1684	1684	1684	0
621	20240624	110800	123975043	1684	1684	1684	1684	0
622	20240624	110700	123975043	1684	1680	1684	1680	1572
623	20240624	110600	121333763	1680	1680	1680	1680	0
624	20240624	110500	121333763	1680	1680	1680	1680	267
625	20240624	110400	120885203	1680	1680	1680	1680	1270
626	20240624	110300	118751603	1680	1680	1680	1680	700
627	20240624	110200	117575603	1680	1679	1680	1679	2
628	20240624	110100	117572244	1680	1677	1680	1676	2923
629	20240624	110000	112671655	1679	1679	1679	1679	23
630	20240624	105900	112633038	1680	1680	1680	1680	0
631	20240624	105800	112633038	1680	1680	1680	1680	0
632	20240624	105700	112633038	1680	1677	1680	1676	450
633	20240624	105600	111878086	1677	1677	1677	1677	1
634	20240624	105500	111876409	1680	1678	1682	1678	303
635	20240624	105400	111367011	1682	1682	1682	1682	0
636	20240624	105300	111367011	1682	1682	1682	1682	0
637	20240624	105200	111367011	1682	1682	1682	1682	100
638	20240624	105100	111198811	1682	1675	1682	1675	1400
639	20240624	105000	108853797	1684	1684	1684	1684	0
640	20240624	104900	108853797	1684	1684	1684	1684	0
641	20240624	104800	108853797	1684	1684	1684	1684	0
642	20240624	104700	108853797	1684	1684	1684	1684	0
643	20240624	104600	108853797	1684	1684	1684	1684	0
644	20240624	104500	108853797	1684	1675	1684	1675	11
645	20240624	104400	108835338	1684	1684	1684	1684	0
646	20240624	104300	108835338	1684	1684	1684	1684	0
647	20240624	104200	108835338	1684	1683	1684	1683	331
648	20240624	104100	108278247	1684	1684	1684	1684	0
649	20240624	104000	108278247	1684	1684	1684	1684	0
650	20240624	103900	108278247	1684	1684	1684	1684	0
651	20240624	103800	108278247	1684	1684	1684	1684	0
652	20240624	103700	108278247	1684	1684	1684	1684	0
653	20240624	103600	108278247	1684	1684	1684	1684	0
654	20240624	103500	108278247	1684	1684	1684	1684	1
655	20240624	103400	108276563	1685	1685	1685	1685	0
656	20240624	103300	108276563	1685	1685	1685	1685	1
657	20240624	103200	108274878	1675	1675	1675	1675	0
658	20240624	103100	108274878	1675	1675	1675	1675	60
659	20240624	103000	108174378	1685	1685	1685	1685	0
660	20240624	102900	108174378	1685	1685	1685	1685	0
661	20240624	102800	108174378	1685	1685	1685	1685	0
662	20240624	102700	108174378	1685	1685	1685	1685	0
663	20240624	102600	108174378	1685	1685	1685	1685	0
664	20240624	102500	108174378	1685	1684	1685	1684	103
665	20240624	102400	108000826	1684	1680	1684	1680	515
666	20240624	102300	107133970	1684	1684	1684	1684	0
667	20240624	102200	107133970	1684	1684	1684	1684	0
668	20240624	102100	107133970	1684	1673	1684	1673	250
669	20240624	102000	106714070	1685	1685	1685	1685	0
670	20240624	101900	106714070	1685	1684	1685	1684	100
671	20240624	101800	106545636	1671	1679	1679	1671	2772
672	20240624	101700	101909382	1684	1684	1684	1684	0
673	20240624	101600	101909382	1684	1684	1684	1684	1
674	20240624	101500	101907698	1684	1684	1684	1684	0
675	20240624	101400	101907698	1684	1684	1684	1684	10
676	20240624	101300	101890858	1684	1684	1684	1684	0
677	20240624	101200	101890858	1684	1684	1684	1684	300
678	20240624	101100	101385658	1684	1684	1684	1684	0
679	20240624	101000	101385658	1684	1684	1684	1684	8
680	20240624	100900	101372186	1684	1684	1684	1684	3
681	20240624	100800	101367134	1684	1684	1684	1684	5
682	20240624	100700	101358714	1683	1683	1683	1683	88
683	20240624	100600	101210610	1683	1683	1683	1683	0
684	20240624	100500	101210610	1683	1683	1683	1683	1
685	20240624	100400	101208927	1683	1683	1683	1683	3
686	20240624	100300	101203878	1684	1682	1684	1682	122
687	20240624	100200	100998605	1682	1682	1682	1682	0
688	20240624	100100	100998605	1682	1682	1682	1682	35
689	20240624	100000	100939735	1684	1684	1684	1684	0
690	20240624	095900	100939735	1684	1684	1684	1684	0
691	20240624	095800	100939735	1684	1683	1684	1682	914
692	20240624	095700	99400586	1685	1685	1685	1685	0
693	20240624	095600	99400586	1685	1685	1685	1685	0
694	20240624	095500	99400586	1685	1685	1685	1685	100
695	20240624	095400	99232086	1685	1685	1685	1685	10
696	20240624	095300	99215236	1685	1685	1685	1685	0
697	20240624	095200	99215236	1685	1685	1685	1685	0
698	20240624	095100	99215236	1685	1684	1685	1684	12
699	20240624	095000	99195027	1682	1684	1684	1682	62
700	20240624	094900	99090723	1684	1684	1684	1684	1
701	20240624	094800	99089039	1684	1684	1684	1684	300
702	20240624	094700	98583839	1685	1683	1685	1682	206
703	20240624	094600	98237239	1686	1686	1686	1686	0
704	20240624	094500	98237239	1686	1686	1686	1686	0
705	20240624	094400	98237239	1686	1687	1687	1686	192
706	20240624	094300	97913339	1688	1687	1688	1687	185
707	20240624	094200	97601243	1687	1687	1687	1686	3073
708	20240624	094100	92417122	1686	1684	1686	1683	6183
709	20240624	094000	81998924	1684	1678	1684	1678	8596
710	20240624	093900	67556602	1678	1678	1678	1678	1200
711	20240624	093800	65543002	1678	1676	1678	1676	3692
712	20240624	093700	59352691	1675	1675	1675	1675	653
713	20240624	093600	58258916	1675	1673	1675	1673	3079
714	20240624	093500	53104796	1673	1673	1673	1673	635
715	20240624	093400	52042441	1672	1672	1673	1672	1491
716	20240624	093300	49548299	1670	1671	1671	1670	2628
717	20240624	093200	45157910	1671	1671	1671	1671	2
718	20240624	093100	45154568	1671	1671	1671	1671	0
719	20240624	093000	45154568	1671	1671	1671	1671	1651
720	20240624	092900	42395747	1671	1668	1671	1668	1527
721	20240624	092800	39847161	1668	1668	1668	1668	2213
722	20240624	092700	36155877	1668	1665	1668	1665	9
723	20240624	092600	36140889	1668	1666	1668	1665	2424
724	20240624	092500	32101122	1666	1666	1666	1666	3
725	20240624	092400	32096124	1666	1663	1666	1663	9155
726	20240624	092300	16866015	1663	1663	1663	1663	150
727	20240624	092200	16616565	1663	1664	1664	1661	1185
728	20240624	092100	14647835	1664	1664	1664	1664	9
729	20240624	092000	14632859	1664	1664	1664	1664	100
730	20240624	091900	14466459	1664	1664	1664	1664	10
731	20240624	091800	14449819	1664	1664	1664	1664	0
732	20240624	091700	14449819	1664	1660	1664	1660	577
733	20240624	091600	13491995	1664	1664	1664	1664	0
734	20240624	091500	13491995	1664	1664	1664	1659	3
735	20240624	091400	13487008	1664	1663	1664	1663	3061
736	20240624	091300	8393614	1663	1662	1663	1662	640
737	20240624	091200	7329424	1662	1662	1662	1662	0
738	20240624	091100	7329424	1662	1662	1662	1662	0
739	20240624	091000	7329424	1662	1662	1662	1662	302
740	20240624	090900	6827500	1662	1662	1662	1662	1
741	20240624	090800	6825838	1658	1662	1662	1658	111
742	20240624	090700	6641396	1657	1661	1662	1657	343
743	20240624	090600	6072652	1661	1657	1661	1657	116
744	20240624	090500	5880436	1661	1661	1661	1656	203
745	20240624	090400	5543268	1656	1656	1656	1656	700
746	20240624	090300	4384068	1661	1661	1661	1661	0
747	20240624	090200	4384068	1661	1661	1661	1661	8
748	20240624	090100	4370780	1660	1660	1660	1660	501
749	20240624	090000	3539120	1660	1660	1660	1660	2132