KissMeData/378800/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	212800	248621035	1842	1842	1842	1842	1517
3	20240624	212700	248621035	1842	1842	1842	1842	0
4	20240624	212600	248621035	1842	1842	1842	1842	0
5	20240624	212500	248621035	1842	1842	1842	1842	0
6	20240624	212400	248621035	1842	1842	1842	1842	0
7	20240624	212300	248621035	1842	1842	1842	1842	0
8	20240624	212200	248621035	1842	1842	1842	1842	0
9	20240624	212100	248621035	1842	1842	1842	1842	0
10	20240624	212000	248621035	1842	1842	1842	1842	0
11	20240624	211900	248621035	1842	1842	1842	1842	0
12	20240624	211800	248621035	1842	1842	1842	1842	0
13	20240624	211700	248621035	1842	1842	1842	1842	0
14	20240624	211600	248621035	1842	1842	1842	1842	0
15	20240624	211500	248621035	1842	1842	1842	1842	0
16	20240624	211400	248621035	1842	1842	1842	1842	0
17	20240624	211300	248621035	1842	1842	1842	1842	0
18	20240624	211200	248621035	1842	1842	1842	1842	0
19	20240624	211100	248621035	1842	1842	1842	1842	0
20	20240624	211000	248621035	1842	1842	1842	1842	0
21	20240624	210900	248621035	1842	1842	1842	1842	0
22	20240624	210800	248621035	1842	1842	1842	1842	0
23	20240624	210700	248621035	1842	1842	1842	1842	0
24	20240624	210600	248621035	1842	1842	1842	1842	0
25	20240624	210500	248621035	1842	1842	1842	1842	0
26	20240624	210400	248621035	1842	1842	1842	1842	0
27	20240624	210300	248621035	1842	1842	1842	1842	0
28	20240624	210200	248621035	1842	1842	1842	1842	0
29	20240624	210100	248621035	1842	1842	1842	1842	0
30	20240624	210000	248621035	1842	1842	1842	1842	0
31	20240624	205900	248621035	1842	1842	1842	1842	0
32	20240624	205800	248621035	1842	1842	1842	1842	1517
33	20240624	205700	248621035	1842	1842	1842	1842	0
34	20240624	205600	248621035	1842	1842	1842	1842	0
35	20240624	205500	248621035	1842	1842	1842	1842	0
36	20240624	205400	248621035	1842	1842	1842	1842	0
37	20240624	205300	248621035	1842	1842	1842	1842	0
38	20240624	205200	248621035	1842	1842	1842	1842	0
39	20240624	205100	248621035	1842	1842	1842	1842	0
40	20240624	205000	248621035	1842	1842	1842	1842	0
41	20240624	204900	248621035	1842	1842	1842	1842	0
42	20240624	204800	248621035	1842	1842	1842	1842	0
43	20240624	204700	248621035	1842	1842	1842	1842	0
44	20240624	204600	248621035	1842	1842	1842	1842	0
45	20240624	204500	248621035	1842	1842	1842	1842	0
46	20240624	204400	248621035	1842	1842	1842	1842	0
47	20240624	204300	248621035	1842	1842	1842	1842	0
48	20240624	204200	248621035	1842	1842	1842	1842	0
49	20240624	204100	248621035	1842	1842	1842	1842	0
50	20240624	204000	248621035	1842	1842	1842	1842	0
51	20240624	203900	248621035	1842	1842	1842	1842	0
52	20240624	203800	248621035	1842	1842	1842	1842	0
53	20240624	203700	248621035	1842	1842	1842	1842	0
54	20240624	203600	248621035	1842	1842	1842	1842	0
55	20240624	203500	248621035	1842	1842	1842	1842	0
56	20240624	203400	248621035	1842	1842	1842	1842	0
57	20240624	203300	248621035	1842	1842	1842	1842	0
58	20240624	203200	248621035	1842	1842	1842	1842	0
59	20240624	203100	248621035	1842	1842	1842	1842	0
60	20240624	203000	248621035	1842	1842	1842	1842	0
61	20240624	202900	248621035	1842	1842	1842	1842	0
62	20240624	202800	248621035	1842	1842	1842	1842	1517
63	20240624	202700	248621035	1842	1842	1842	1842	0
64	20240624	202600	248621035	1842	1842	1842	1842	0
65	20240624	202500	248621035	1842	1842	1842	1842	0
66	20240624	202400	248621035	1842	1842	1842	1842	0
67	20240624	202300	248621035	1842	1842	1842	1842	0
68	20240624	202200	248621035	1842	1842	1842	1842	0
69	20240624	202100	248621035	1842	1842	1842	1842	0
70	20240624	202000	248621035	1842	1842	1842	1842	0
71	20240624	201900	248621035	1842	1842	1842	1842	0
72	20240624	201800	248621035	1842	1842	1842	1842	0
73	20240624	201700	248621035	1842	1842	1842	1842	0
74	20240624	201600	248621035	1842	1842	1842	1842	0
75	20240624	201500	248621035	1842	1842	1842	1842	0
76	20240624	201400	248621035	1842	1842	1842	1842	0
77	20240624	201300	248621035	1842	1842	1842	1842	0
78	20240624	201200	248621035	1842	1842	1842	1842	0
79	20240624	201100	248621035	1842	1842	1842	1842	0
80	20240624	201000	248621035	1842	1842	1842	1842	0
81	20240624	200900	248621035	1842	1842	1842	1842	0
82	20240624	200800	248621035	1842	1842	1842	1842	0
83	20240624	200700	248621035	1842	1842	1842	1842	0
84	20240624	200600	248621035	1842	1842	1842	1842	0
85	20240624	200500	248621035	1842	1842	1842	1842	0
86	20240624	200400	248621035	1842	1842	1842	1842	0
87	20240624	200300	248621035	1842	1842	1842	1842	0
88	20240624	200200	248621035	1842	1842	1842	1842	0
89	20240624	200100	248621035	1842	1842	1842	1842	0
90	20240624	200000	248621035	1842	1842	1842	1842	0
91	20240624	195900	248621035	1842	1842	1842	1842	0
92	20240624	195800	248621035	1842	1842	1842	1842	1517
93	20240624	195700	248621035	1842	1842	1842	1842	0
94	20240624	195600	248621035	1842	1842	1842	1842	0
95	20240624	195500	248621035	1842	1842	1842	1842	0
96	20240624	195400	248621035	1842	1842	1842	1842	0
97	20240624	195300	248621035	1842	1842	1842	1842	0
98	20240624	195200	248621035	1842	1842	1842	1842	0
99	20240624	195100	248621035	1842	1842	1842	1842	0
100	20240624	195000	248621035	1842	1842	1842	1842	0
101	20240624	194900	248621035	1842	1842	1842	1842	0
102	20240624	194800	248621035	1842	1842	1842	1842	0
103	20240624	194700	248621035	1842	1842	1842	1842	0
104	20240624	194600	248621035	1842	1842	1842	1842	0
105	20240624	194500	248621035	1842	1842	1842	1842	0
106	20240624	194400	248621035	1842	1842	1842	1842	0
107	20240624	194300	248621035	1842	1842	1842	1842	0
108	20240624	194200	248621035	1842	1842	1842	1842	0
109	20240624	194100	248621035	1842	1842	1842	1842	0
110	20240624	194000	248621035	1842	1842	1842	1842	0
111	20240624	193900	248621035	1842	1842	1842	1842	0
112	20240624	193800	248621035	1842	1842	1842	1842	0
113	20240624	193700	248621035	1842	1842	1842	1842	0
114	20240624	193600	248621035	1842	1842	1842	1842	0
115	20240624	193500	248621035	1842	1842	1842	1842	0
116	20240624	193400	248621035	1842	1842	1842	1842	0
117	20240624	193300	248621035	1842	1842	1842	1842	0
118	20240624	193200	248621035	1842	1842	1842	1842	0
119	20240624	193100	248621035	1842	1842	1842	1842	0
120	20240624	193000	248621035	1842	1842	1842	1842	0
121	20240624	192900	248621035	1842	1842	1842	1842	0
122	20240624	192800	248621035	1842	1842	1842	1842	1517
123	20240624	192700	248621035	1842	1842	1842	1842	0
124	20240624	192600	248621035	1842	1842	1842	1842	0
125	20240624	192500	248621035	1842	1842	1842	1842	0
126	20240624	192400	248621035	1842	1842	1842	1842	0
127	20240624	192300	248621035	1842	1842	1842	1842	0
128	20240624	192200	248621035	1842	1842	1842	1842	0
129	20240624	192100	248621035	1842	1842	1842	1842	0
130	20240624	192000	248621035	1842	1842	1842	1842	0
131	20240624	191900	248621035	1842	1842	1842	1842	0
132	20240624	191800	248621035	1842	1842	1842	1842	0
133	20240624	191700	248621035	1842	1842	1842	1842	0
134	20240624	191600	248621035	1842	1842	1842	1842	0
135	20240624	191500	248621035	1842	1842	1842	1842	0
136	20240624	191400	248621035	1842	1842	1842	1842	0
137	20240624	191300	248621035	1842	1842	1842	1842	0
138	20240624	191200	248621035	1842	1842	1842	1842	0
139	20240624	191100	248621035	1842	1842	1842	1842	0
140	20240624	191000	248621035	1842	1842	1842	1842	0
141	20240624	190900	248621035	1842	1842	1842	1842	0
142	20240624	190800	248621035	1842	1842	1842	1842	0
143	20240624	190700	248621035	1842	1842	1842	1842	0
144	20240624	190600	248621035	1842	1842	1842	1842	0
145	20240624	190500	248621035	1842	1842	1842	1842	0
146	20240624	190400	248621035	1842	1842	1842	1842	0
147	20240624	190300	248621035	1842	1842	1842	1842	0
148	20240624	190200	248621035	1842	1842	1842	1842	0
149	20240624	190100	248621035	1842	1842	1842	1842	0
150	20240624	190000	248621035	1842	1842	1842	1842	0
151	20240624	185900	248621035	1842	1842	1842	1842	0
152	20240624	185800	248621035	1842	1842	1842	1842	1517
153	20240624	185700	248621035	1842	1842	1842	1842	0
154	20240624	185600	248621035	1842	1842	1842	1842	0
155	20240624	185500	248621035	1842	1842	1842	1842	0
156	20240624	185400	248621035	1842	1842	1842	1842	0
157	20240624	185300	248621035	1842	1842	1842	1842	0
158	20240624	185200	248621035	1842	1842	1842	1842	0
159	20240624	185100	248621035	1842	1842	1842	1842	0
160	20240624	185000	248621035	1842	1842	1842	1842	0
161	20240624	184900	248621035	1842	1842	1842	1842	0
162	20240624	184800	248621035	1842	1842	1842	1842	0
163	20240624	184700	248621035	1842	1842	1842	1842	0
164	20240624	184600	248621035	1842	1842	1842	1842	0
165	20240624	184500	248621035	1842	1842	1842	1842	0
166	20240624	184400	248621035	1842	1842	1842	1842	0
167	20240624	184300	248621035	1842	1842	1842	1842	0
168	20240624	184200	248621035	1842	1842	1842	1842	0
169	20240624	184100	248621035	1842	1842	1842	1842	0
170	20240624	184000	248621035	1842	1842	1842	1842	0
171	20240624	183900	248621035	1842	1842	1842	1842	0
172	20240624	183800	248621035	1842	1842	1842	1842	0
173	20240624	183700	248621035	1842	1842	1842	1842	0
174	20240624	183600	248621035	1842	1842	1842	1842	0
175	20240624	183500	248621035	1842	1842	1842	1842	0
176	20240624	183400	248621035	1842	1842	1842	1842	0
177	20240624	183300	248621035	1842	1842	1842	1842	0
178	20240624	183200	248621035	1842	1842	1842	1842	0
179	20240624	183100	248621035	1842	1842	1842	1842	0
180	20240624	183000	248621035	1842	1842	1842	1842	0
181	20240624	182900	248621035	1842	1842	1842	1842	0
182	20240624	182800	248621035	1842	1842	1842	1842	1517
183	20240624	182700	248621035	1842	1842	1842	1842	0
184	20240624	182600	248621035	1842	1842	1842	1842	0
185	20240624	182500	248621035	1842	1842	1842	1842	0
186	20240624	182400	248621035	1842	1842	1842	1842	0
187	20240624	182300	248621035	1842	1842	1842	1842	0
188	20240624	182200	248621035	1842	1842	1842	1842	0
189	20240624	182100	248621035	1842	1842	1842	1842	0
190	20240624	182000	248621035	1842	1842	1842	1842	0
191	20240624	181900	248621035	1842	1842	1842	1842	0
192	20240624	181800	248621035	1842	1842	1842	1842	0
193	20240624	181700	248621035	1842	1842	1842	1842	0
194	20240624	181600	248621035	1842	1842	1842	1842	0
195	20240624	181500	248621035	1842	1842	1842	1842	0
196	20240624	181400	248621035	1842	1842	1842	1842	0
197	20240624	181300	248621035	1842	1842	1842	1842	0
198	20240624	181200	248621035	1842	1842	1842	1842	0
199	20240624	181100	248621035	1842	1842	1842	1842	0
200	20240624	181000	248621035	1842	1842	1842	1842	0
201	20240624	180900	248621035	1842	1842	1842	1842	0
202	20240624	180800	248621035	1842	1842	1842	1842	0
203	20240624	180700	248621035	1842	1842	1842	1842	0
204	20240624	180600	248621035	1842	1842	1842	1842	0
205	20240624	180500	248621035	1842	1842	1842	1842	0
206	20240624	180400	248621035	1842	1842	1842	1842	0
207	20240624	180300	248621035	1842	1842	1842	1842	0
208	20240624	180200	248621035	1842	1842	1842	1842	0
209	20240624	180100	248621035	1842	1842	1842	1842	0
210	20240624	180000	248621035	1842	1842	1842	1842	0
211	20240624	175900	248621035	1842	1842	1842	1842	0
212	20240624	175800	248621035	1842	1842	1842	1842	1517
213	20240624	175700	248621035	1842	1842	1842	1842	0
214	20240624	175600	248621035	1842	1842	1842	1842	0
215	20240624	175500	248621035	1842	1842	1842	1842	0
216	20240624	175400	248621035	1842	1842	1842	1842	0
217	20240624	175300	248621035	1842	1842	1842	1842	0
218	20240624	175200	248621035	1842	1842	1842	1842	0
219	20240624	175100	248621035	1842	1842	1842	1842	0
220	20240624	175000	248621035	1842	1842	1842	1842	0
221	20240624	174900	248621035	1842	1842	1842	1842	0
222	20240624	174800	248621035	1842	1842	1842	1842	0
223	20240624	174700	248621035	1842	1842	1842	1842	0
224	20240624	174600	248621035	1842	1842	1842	1842	0
225	20240624	174500	248621035	1842	1842	1842	1842	0
226	20240624	174400	248621035	1842	1842	1842	1842	0
227	20240624	174300	248621035	1842	1842	1842	1842	0
228	20240624	174200	248621035	1842	1842	1842	1842	0
229	20240624	174100	248621035	1842	1842	1842	1842	0
230	20240624	174000	248621035	1842	1842	1842	1842	0
231	20240624	173900	248621035	1842	1842	1842	1842	0
232	20240624	173800	248621035	1842	1842	1842	1842	0
233	20240624	173700	248621035	1842	1842	1842	1842	0
234	20240624	173600	248621035	1842	1842	1842	1842	0
235	20240624	173500	248621035	1842	1842	1842	1842	0
236	20240624	173400	248621035	1842	1842	1842	1842	0
237	20240624	173300	248621035	1842	1842	1842	1842	0
238	20240624	173200	248621035	1842	1842	1842	1842	0
239	20240624	173100	248621035	1842	1842	1842	1842	0
240	20240624	173000	248621035	1842	1842	1842	1842	0
241	20240624	172900	248621035	1842	1842	1842	1842	0
242	20240624	172800	248621035	1842	1842	1842	1842	1517
243	20240624	172700	248621035	1842	1842	1842	1842	0
244	20240624	172600	248621035	1842	1842	1842	1842	0
245	20240624	172500	248621035	1842	1842	1842	1842	0
246	20240624	172400	248621035	1842	1842	1842	1842	0
247	20240624	172300	248621035	1842	1842	1842	1842	0
248	20240624	172200	248621035	1842	1842	1842	1842	0
249	20240624	172100	248621035	1842	1842	1842	1842	0
250	20240624	172000	248621035	1842	1842	1842	1842	0
251	20240624	171900	248621035	1842	1842	1842	1842	0
252	20240624	171800	248621035	1842	1842	1842	1842	0
253	20240624	171700	248621035	1842	1842	1842	1842	0
254	20240624	171600	248621035	1842	1842	1842	1842	0
255	20240624	171500	248621035	1842	1842	1842	1842	0
256	20240624	171400	248621035	1842	1842	1842	1842	0
257	20240624	171300	248621035	1842	1842	1842	1842	0
258	20240624	171200	248621035	1842	1842	1842	1842	0
259	20240624	171100	248621035	1842	1842	1842	1842	0
260	20240624	171000	248621035	1842	1842	1842	1842	0
261	20240624	170900	248621035	1842	1842	1842	1842	0
262	20240624	170800	248621035	1842	1842	1842	1842	0
263	20240624	170700	248621035	1842	1842	1842	1842	0
264	20240624	170600	248621035	1842	1842	1842	1842	0
265	20240624	170500	248621035	1842	1842	1842	1842	0
266	20240624	170400	248621035	1842	1842	1842	1842	0
267	20240624	170300	248621035	1842	1842	1842	1842	0
268	20240624	170200	248621035	1842	1842	1842	1842	0
269	20240624	170100	248621035	1842	1842	1842	1842	0
270	20240624	170000	248621035	1842	1842	1842	1842	0
271	20240624	165900	248621035	1842	1842	1842	1842	0
272	20240624	165800	248621035	1842	1842	1842	1842	1517
273	20240624	165700	248621035	1842	1842	1842	1842	0
274	20240624	165600	248621035	1842	1842	1842	1842	0
275	20240624	165500	248621035	1842	1842	1842	1842	0
276	20240624	165400	248621035	1842	1842	1842	1842	0
277	20240624	165300	248621035	1842	1842	1842	1842	0
278	20240624	165200	248621035	1842	1842	1842	1842	0
279	20240624	165100	248621035	1842	1842	1842	1842	0
280	20240624	165000	248621035	1842	1842	1842	1842	0
281	20240624	164900	248621035	1842	1842	1842	1842	0
282	20240624	164800	248621035	1842	1842	1842	1842	0
283	20240624	164700	248621035	1842	1842	1842	1842	0
284	20240624	164600	248621035	1842	1842	1842	1842	0
285	20240624	164500	248621035	1842	1842	1842	1842	0
286	20240624	164400	248621035	1842	1842	1842	1842	0
287	20240624	164300	248621035	1842	1842	1842	1842	0
288	20240624	164200	248621035	1842	1842	1842	1842	0
289	20240624	164100	248621035	1842	1842	1842	1842	0
290	20240624	164000	248621035	1842	1842	1842	1842	0
291	20240624	163900	248621035	1842	1842	1842	1842	0
292	20240624	163800	248621035	1842	1842	1842	1842	0
293	20240624	163700	248621035	1842	1842	1842	1842	0
294	20240624	163600	248621035	1842	1842	1842	1842	0
295	20240624	163500	248621035	1842	1842	1842	1842	0
296	20240624	163400	248621035	1842	1842	1842	1842	0
297	20240624	163300	248621035	1842	1842	1842	1842	0
298	20240624	163200	248621035	1842	1842	1842	1842	0
299	20240624	163100	248621035	1842	1842	1842	1842	0
300	20240624	163000	248621035	1842	1842	1842	1842	0
301	20240624	162900	248621035	1842	1842	1842	1842	0
302	20240624	162800	248621035	1842	1842	1842	1842	1517
303	20240624	162700	248621035	1842	1842	1842	1842	0
304	20240624	162600	248621035	1842	1842	1842	1842	0
305	20240624	162500	248621035	1842	1842	1842	1842	0
306	20240624	162400	248621035	1842	1842	1842	1842	0
307	20240624	162300	248621035	1842	1842	1842	1842	0
308	20240624	162200	248621035	1842	1842	1842	1842	0
309	20240624	162100	248621035	1842	1842	1842	1842	0
310	20240624	162000	248621035	1842	1842	1842	1842	0
311	20240624	161900	248621035	1842	1842	1842	1842	0
312	20240624	161800	248621035	1842	1842	1842	1842	0
313	20240624	161700	248621035	1842	1842	1842	1842	0
314	20240624	161600	248621035	1842	1842	1842	1842	0
315	20240624	161500	248621035	1842	1842	1842	1842	0
316	20240624	161400	248621035	1842	1842	1842	1842	0
317	20240624	161300	248621035	1842	1842	1842	1842	0
318	20240624	161200	248621035	1842	1842	1842	1842	0
319	20240624	161100	248621035	1842	1842	1842	1842	0
320	20240624	161000	248621035	1842	1842	1842	1842	0
321	20240624	160900	248621035	1842	1842	1842	1842	0
322	20240624	160800	248621035	1842	1842	1842	1842	0
323	20240624	160700	248621035	1842	1842	1842	1842	0
324	20240624	160600	248621035	1842	1842	1842	1842	0
325	20240624	160500	248621035	1842	1842	1842	1842	0
326	20240624	160400	248621035	1842	1842	1842	1842	0
327	20240624	160300	248621035	1842	1842	1842	1842	0
328	20240624	160200	248621035	1842	1842	1842	1842	0
329	20240624	160100	248621035	1842	1842	1842	1842	0
330	20240624	160000	248621035	1842	1842	1842	1842	0
331	20240624	155900	248621035	1842	1842	1842	1842	0
332	20240624	155800	248621035	1842	1842	1842	1842	1517
333	20240624	155700	248621035	1842	1842	1842	1842	0
334	20240624	155600	248621035	1842	1842	1842	1842	0
335	20240624	155500	248621035	1842	1842	1842	1842	0
336	20240624	155400	248621035	1842	1842	1842	1842	0
337	20240624	155300	248621035	1842	1842	1842	1842	0
338	20240624	155200	248621035	1842	1842	1842	1842	0
339	20240624	155100	248621035	1842	1842	1842	1842	0
340	20240624	155000	248621035	1842	1842	1842	1842	0
341	20240624	154900	248621035	1842	1842	1842	1842	0
342	20240624	154800	248621035	1842	1842	1842	1842	0
343	20240624	154700	248621035	1842	1842	1842	1842	0
344	20240624	154600	248621035	1842	1842	1842	1842	0
345	20240624	154500	248621035	1842	1842	1842	1842	0
346	20240624	154400	248621035	1842	1842	1842	1842	0
347	20240624	154300	248621035	1842	1842	1842	1842	0
348	20240624	154200	248621035	1842	1842	1842	1842	0
349	20240624	154100	248621035	1842	1842	1842	1842	0
350	20240624	154000	248621035	1842	1842	1842	1842	0
351	20240624	153900	248621035	1842	1842	1842	1842	0
352	20240624	153800	248621035	1842	1842	1842	1842	0
353	20240624	153700	248621035	1842	1842	1842	1842	0
354	20240624	153600	248621035	1842	1842	1842	1842	0
355	20240624	153500	248621035	1842	1842	1842	1842	0
356	20240624	153400	248621035	1842	1842	1842	1842	0
357	20240624	153300	248621035	1842	1842	1842	1842	0
358	20240624	153200	248621035	1842	1842	1842	1842	0
359	20240624	153100	248621035	1842	1842	1842	1842	0
360	20240624	153000	248621035	1842	1842	1842	1842	1517
361	20240624	152900	245826721	1850	1850	1850	1850	0
362	20240624	152800	245826721	1850	1850	1850	1850	0
363	20240624	152700	245826721	1850	1850	1850	1850	0
364	20240624	152600	245826721	1850	1850	1850	1850	0
365	20240624	152500	245826721	1850	1850	1850	1850	0
366	20240624	152400	245826721	1850	1850	1850	1850	0
367	20240624	152300	245826721	1850	1850	1850	1850	0
368	20240624	152200	245826721	1850	1850	1850	1850	0
369	20240624	152100	245826721	1850	1850	1850	1850	0
370	20240624	152000	245826721	1850	1850	1850	1850	0
371	20240624	151900	245826721	1850	1814	1850	1811	677
372	20240624	151800	244594806	1871	1802	1878	1802	14184
373	20240624	151700	218514113	1800	1800	1800	1800	600
374	20240624	151600	217434113	1802	1800	1802	1800	42
375	20240624	151500	217358511	1802	1800	1802	1800	32
376	20240624	151400	217300907	1800	1800	1800	1800	16
377	20240624	151300	217272107	1800	1802	1802	1800	396
378	20240624	151200	216559267	1802	1802	1802	1802	12
379	20240624	151100	216537643	1807	1800	1807	1800	1713
380	20240624	151000	213454017	1802	1807	1807	1800	157
381	20240624	150900	213171358	1800	1801	1801	1800	1842
382	20240624	150800	209855561	1807	1807	1807	1807	0
383	20240624	150700	209855561	1807	1807	1807	1807	4
384	20240624	150600	209848333	1800	1801	1801	1800	494
385	20240624	150500	208958998	1808	1801	1808	1800	2002
386	20240624	150400	205354900	1808	1801	1808	1801	101
387	20240624	150300	205172992	1808	1808	1808	1808	157
388	20240624	150200	204889136	1808	1801	1808	1800	3352
389	20240624	150100	198853879	1801	1808	1808	1801	12
390	20240624	150000	198832190	1808	1800	1808	1800	13
391	20240624	145900	198808766	1800	1800	1800	1800	443
392	20240624	145800	198011366	1800	1801	1801	1800	651
393	20240624	145700	196839535	1800	1808	1808	1800	7413
394	20240624	145600	183487757	1801	1802	1802	1801	212
395	20240624	145500	183105745	1801	1803	1803	1801	600
396	20240624	145400	182024727	1803	1803	1803	1803	100
397	20240624	145300	181844427	1803	1803	1803	1803	50
398	20240624	145200	181754277	1802	1802	1802	1802	0
399	20240624	145100	181754277	1802	1802	1802	1802	0
400	20240624	145000	181754277	1802	1805	1805	1801	3062
401	20240624	144900	176234207	1805	1805	1805	1805	1
402	20240624	144800	176232402	1805	1805	1805	1805	139
403	20240624	144700	175981507	1805	1805	1805	1805	10
404	20240624	144600	175963457	1805	1805	1805	1805	0
405	20240624	144500	175963457	1805	1805	1805	1805	271
406	20240624	144400	175474302	1805	1808	1808	1805	3659
407	20240624	144300	168868704	1809	1809	1809	1809	226
408	20240624	144200	168459870	1809	1809	1809	1809	2549
409	20240624	144100	163848729	1809	1809	1809	1809	0
410	20240624	144000	163848729	1809	1809	1809	1809	113
411	20240624	143900	163644312	1809	1809	1809	1809	81
412	20240624	143800	163497783	1809	1809	1809	1809	3
413	20240624	143700	163492356	1810	1809	1810	1809	4050
414	20240624	143600	156165856	1810	1810	1810	1810	127
415	20240624	143500	155935986	1814	1814	1814	1814	0
416	20240624	143400	155935986	1814	1810	1814	1810	153
417	20240624	143300	155658944	1814	1814	1814	1814	0
418	20240624	143200	155658944	1814	1814	1814	1814	0
419	20240624	143100	155658944	1814	1814	1814	1814	0
420	20240624	143000	155658944	1814	1814	1814	1814	0
421	20240624	142900	155658944	1814	1814	1814	1814	0
422	20240624	142800	155658944	1814	1814	1814	1814	1
423	20240624	142700	155657130	1810	1810	1810	1810	0
424	20240624	142600	155657130	1810	1810	1810	1810	0
425	20240624	142500	155657130	1810	1810	1810	1810	0
426	20240624	142400	155657130	1810	1810	1810	1810	237
427	20240624	142300	155228160	1810	1810	1810	1810	0
428	20240624	142200	155228160	1810	1810	1810	1810	0
429	20240624	142100	155228160	1810	1810	1810	1810	26
430	20240624	142000	155181100	1810	1810	1810	1810	230
431	20240624	141900	154764800	1810	1810	1810	1810	0
432	20240624	141800	154764800	1810	1810	1810	1810	450
433	20240624	141700	153950300	1810	1815	1815	1810	551
434	20240624	141600	152952985	1810	1810	1810	1810	1160
435	20240624	141500	150853385	1815	1815	1815	1815	60
436	20240624	141400	150744485	1815	1815	1815	1815	0
437	20240624	141300	150744485	1815	1815	1815	1815	0
438	20240624	141200	150744485	1815	1820	1820	1809	2440
439	20240624	141100	146328597	1820	1820	1820	1820	0
440	20240624	141000	146328597	1820	1811	1820	1811	20
441	20240624	140900	146292287	1811	1817	1817	1811	614
442	20240624	140800	145179254	1820	1820	1820	1820	0
443	20240624	140700	145179254	1820	1820	1820	1820	10
444	20240624	140600	145161054	1820	1820	1820	1820	0
445	20240624	140500	145161054	1820	1820	1820	1820	0
446	20240624	140400	145161054	1820	1820	1820	1820	400
447	20240624	140300	144433054	1816	1817	1817	1816	10
448	20240624	140200	144414889	1822	1822	1822	1822	0
449	20240624	140100	144414889	1822	1822	1822	1822	0
450	20240624	140000	144414889	1822	1822	1822	1822	0
451	20240624	135900	144414889	1822	1817	1822	1817	21
452	20240624	135800	144376682	1822	1822	1822	1822	0
453	20240624	135700	144376682	1822	1816	1822	1816	22
454	20240624	135600	144336664	1820	1820	1820	1820	0
455	20240624	135500	144336664	1820	1820	1820	1820	50
456	20240624	135400	144245664	1823	1823	1823	1823	0
457	20240624	135300	144245664	1823	1817	1823	1817	22
458	20240624	135200	144205624	1816	1816	1816	1816	311
459	20240624	135100	143640848	1816	1816	1816	1816	500
460	20240624	135000	142732848	1821	1821	1823	1821	574
461	20240624	134900	141687572	1821	1821	1821	1821	170
462	20240624	134800	141378002	1821	1821	1821	1821	5
463	20240624	134700	141368897	1821	1821	1821	1821	11
464	20240624	134600	141348866	1817	1817	1817	1817	0
465	20240624	134500	141348866	1817	1819	1819	1817	62
466	20240624	134400	141236157	1821	1821	1821	1821	0
467	20240624	134300	141236157	1821	1821	1821	1821	0
468	20240624	134200	141236157	1821	1821	1821	1821	0
469	20240624	134100	141236157	1821	1821	1821	1821	14
470	20240624	134000	141210663	1821	1821	1821	1821	5
471	20240624	133900	141201558	1821	1821	1821	1821	0
472	20240624	133800	141201558	1821	1821	1821	1821	0
473	20240624	133700	141201558	1821	1821	1821	1821	577
474	20240624	133600	140150841	1821	1821	1821	1821	0
475	20240624	133500	140150841	1821	1821	1821	1821	100
476	20240624	133400	139968741	1821	1821	1821	1821	147
477	20240624	133300	139701054	1821	1821	1821	1821	0
478	20240624	133200	139701054	1821	1821	1821	1821	0
479	20240624	133100	139701054	1821	1821	1821	1821	0
480	20240624	133000	139701054	1821	1821	1821	1821	23
481	20240624	132900	139659171	1816	1816	1816	1816	0
482	20240624	132800	139659171	1816	1816	1816	1816	0
483	20240624	132700	139659171	1816	1816	1816	1816	0
484	20240624	132600	139659171	1816	1816	1816	1816	0
485	20240624	132500	139659171	1816	1816	1816	1816	0
486	20240624	132400	139659171	1816	1816	1816	1816	0
487	20240624	132300	139659171	1816	1816	1816	1816	476
488	20240624	132200	138794755	1822	1822	1822	1822	0
489	20240624	132100	138794755	1822	1822	1822	1822	0
490	20240624	132000	138794755	1822	1822	1822	1822	3
491	20240624	131900	138789289	1822	1822	1822	1822	0
492	20240624	131800	138789289	1822	1822	1822	1822	0
493	20240624	131700	138789289	1822	1822	1822	1822	0
494	20240624	131600	138789289	1822	1822	1822	1822	0
495	20240624	131500	138789289	1822	1822	1822	1822	0
496	20240624	131400	138789289	1822	1816	1822	1816	2011
497	20240624	131300	135126245	1820	1822	1822	1820	110
498	20240624	131200	134926033	1822	1820	1822	1820	353
499	20240624	131100	134283571	1820	1820	1820	1820	0
500	20240624	131000	134283571	1820	1820	1820	1820	0
501	20240624	130900	134283571	1820	1820	1820	1820	10
502	20240624	130800	134265371	1815	1815	1815	1815	0
503	20240624	130700	134265371	1815	1815	1815	1815	168
504	20240624	130600	133960451	1815	1815	1815	1815	0
505	20240624	130500	133960451	1815	1815	1815	1815	0
506	20240624	130400	133960451	1815	1815	1815	1815	201
507	20240624	130300	133595636	1815	1820	1820	1815	314
508	20240624	130200	133025656	1819	1817	1819	1817	900
509	20240624	130100	131389556	1813	1813	1813	1813	90
510	20240624	130000	131226386	1813	1813	1813	1813	0
511	20240624	125900	131226386	1813	1813	1813	1813	0
512	20240624	125800	131226386	1813	1813	1813	1813	265
513	20240624	125700	130745941	1813	1814	1814	1813	502
514	20240624	125600	129835315	1820	1820	1820	1820	235
515	20240624	125500	129407615	1820	1820	1820	1820	4
516	20240624	125400	129400335	1820	1820	1820	1820	105
517	20240624	125300	129209235	1820	1820	1820	1820	0
518	20240624	125200	129209235	1820	1820	1820	1820	3
519	20240624	125100	129203775	1820	1820	1820	1820	0
520	20240624	125000	129203775	1820	1820	1820	1820	3
521	20240624	124900	129198315	1820	1820	1820	1820	10
522	20240624	124800	129180115	1813	1817	1817	1813	1238
523	20240624	124700	126931687	1820	1820	1820	1820	110
524	20240624	124600	126731487	1818	1818	1818	1818	0
525	20240624	124500	126731487	1818	1818	1818	1817	209
526	20240624	124400	126351535	1817	1817	1817	1817	75
527	20240624	124300	126215260	1817	1817	1817	1817	2
528	20240624	124200	126211626	1817	1817	1817	1817	0
529	20240624	124100	126211626	1817	1815	1817	1815	823
530	20240624	124000	124717783	1814	1814	1814	1814	182
531	20240624	123900	124387635	1814	1814	1814	1814	0
532	20240624	123800	124387635	1814	1814	1814	1814	369
533	20240624	123700	123718269	1814	1815	1815	1814	405
534	20240624	123600	122983594	1817	1816	1817	1816	40
535	20240624	123500	122910951	1815	1816	1816	1815	30
536	20240624	123400	122856500	1815	1816	1816	1815	735
537	20240624	123300	121522474	1816	1817	1817	1816	262
538	20240624	123200	121046581	1818	1818	1818	1818	1
539	20240624	123100	121044763	1820	1820	1820	1820	0
540	20240624	123000	121044763	1820	1820	1820	1820	0
541	20240624	122900	121044763	1820	1820	1820	1820	0
542	20240624	122800	121044763	1820	1820	1820	1820	2
543	20240624	122700	121041123	1820	1819	1820	1819	50
544	20240624	122600	120950169	1819	1819	1819	1819	52
545	20240624	122500	120855581	1819	1819	1819	1819	1
546	20240624	122400	120853762	1819	1820	1820	1819	2
547	20240624	122300	120850123	1825	1825	1825	1825	0
548	20240624	122200	120850123	1825	1825	1825	1825	0
549	20240624	122100	120850123	1825	1825	1825	1825	0
550	20240624	122000	120850123	1825	1825	1825	1825	0
551	20240624	121900	120850123	1825	1825	1825	1825	1000
552	20240624	121800	119025123	1825	1825	1825	1825	0
553	20240624	121700	119025123	1825	1825	1825	1825	0
554	20240624	121600	119025123	1825	1825	1825	1825	63
555	20240624	121500	118910148	1825	1825	1825	1825	0
556	20240624	121400	118910148	1825	1825	1825	1825	0
557	20240624	121300	118910148	1825	1825	1825	1825	0
558	20240624	121200	118910148	1825	1825	1825	1825	0
559	20240624	121100	118910148	1825	1825	1825	1825	0
560	20240624	121000	118910148	1825	1825	1825	1825	1000
561	20240624	120900	117085148	1825	1825	1825	1825	150
562	20240624	120800	116811398	1825	1825	1825	1825	500
563	20240624	120700	115898898	1825	1825	1825	1825	0
564	20240624	120600	115898898	1825	1825	1825	1825	0
565	20240624	120500	115898898	1825	1825	1825	1825	20
566	20240624	120400	115862398	1825	1825	1825	1825	0
567	20240624	120300	115862398	1825	1825	1825	1825	0
568	20240624	120200	115862398	1825	1825	1825	1825	0
569	20240624	120100	115862398	1825	1825	1825	1825	0
570	20240624	120000	115862398	1825	1825	1825	1825	0
571	20240624	115900	115862398	1825	1825	1825	1825	150
572	20240624	115800	115588648	1825	1825	1825	1825	0
573	20240624	115700	115588648	1825	1825	1825	1825	0
574	20240624	115600	115588648	1825	1825	1825	1825	1
575	20240624	115500	115586823	1825	1825	1825	1825	1
576	20240624	115400	115584998	1825	1825	1825	1825	753
577	20240624	115300	114210773	1823	1822	1823	1822	732
578	20240624	115200	112876474	1822	1822	1822	1822	0
579	20240624	115100	112876474	1822	1821	1822	1819	559
580	20240624	115000	111859630	1822	1822	1822	1822	2
581	20240624	114900	111855986	1822	1822	1822	1821	59
582	20240624	114800	111748489	1822	1822	1822	1822	3
583	20240624	114700	111743023	1822	1822	1822	1822	305
584	20240624	114600	111187313	1821	1821	1821	1821	200
585	20240624	114500	110823113	1821	1821	1821	1821	300
586	20240624	114400	110276813	1820	1820	1820	1820	0
587	20240624	114300	110276813	1820	1820	1820	1820	7
588	20240624	114200	110264073	1820	1820	1820	1820	11
589	20240624	114100	110244053	1820	1820	1821	1820	485
590	20240624	114000	109361083	1811	1811	1811	1811	0
591	20240624	113900	109361083	1811	1811	1811	1811	0
592	20240624	113800	109361083	1811	1811	1811	1811	0
593	20240624	113700	109361083	1811	1811	1811	1811	0
594	20240624	113600	109361083	1811	1811	1811	1811	60
595	20240624	113500	109252423	1820	1820	1820	1820	0
596	20240624	113400	109252423	1820	1820	1820	1820	0
597	20240624	113300	109252423	1820	1820	1820	1820	0
598	20240624	113200	109252423	1820	1820	1820	1820	0
599	20240624	113100	109252423	1820	1815	1820	1815	70
600	20240624	113000	109125368	1811	1811	1811	1811	287
601	20240624	112900	108605611	1811	1811	1811	1811	15
602	20240624	112800	108578446	1811	1811	1811	1811	0
603	20240624	112700	108578446	1811	1811	1811	1811	37
604	20240624	112600	108511439	1811	1811	1811	1811	0
605	20240624	112500	108511439	1811	1811	1811	1811	0
606	20240624	112400	108511439	1811	1811	1811	1811	78
607	20240624	112300	108370181	1806	1806	1806	1806	73
608	20240624	112200	108238343	1806	1806	1806	1806	0
609	20240624	112100	108238343	1806	1806	1806	1806	227
610	20240624	112000	107828381	1811	1811	1811	1811	0
611	20240624	111900	107828381	1811	1811	1811	1811	0
612	20240624	111800	107828381	1811	1805	1811	1805	1900
613	20240624	111700	104392881	1805	1805	1805	1805	0
614	20240624	111600	104392881	1805	1805	1805	1805	0
615	20240624	111500	104392881	1805	1805	1805	1805	500
616	20240624	111400	103490381	1805	1805	1805	1805	0
617	20240624	111300	103490381	1805	1805	1805	1805	112
618	20240624	111200	103288221	1805	1805	1805	1805	2591
619	20240624	111100	98611466	1805	1805	1805	1805	300
620	20240624	111000	98069966	1805	1805	1805	1805	0
621	20240624	110900	98069966	1805	1805	1805	1805	0
622	20240624	110800	98069966	1805	1805	1805	1805	0
623	20240624	110700	98069966	1805	1805	1805	1805	845
624	20240624	110600	96544741	1805	1805	1805	1805	0
625	20240624	110500	96544741	1805	1805	1805	1805	12
626	20240624	110400	96523081	1810	1810	1810	1810	151
627	20240624	110300	96249771	1810	1806	1810	1805	300
628	20240624	110200	95707519	1806	1806	1806	1806	450
629	20240624	110100	94894819	1806	1806	1806	1806	2
630	20240624	110000	94891207	1806	1806	1806	1806	25
631	20240624	105900	94846057	1805	1805	1805	1805	0
632	20240624	105800	94846057	1805	1806	1806	1805	3204
633	20240624	105700	89062691	1806	1806	1806	1806	0
634	20240624	105600	89062691	1806	1810	1810	1805	1619
635	20240624	105500	86139192	1810	1810	1810	1810	1089
636	20240624	105400	84168102	1810	1813	1813	1810	228
637	20240624	105300	83755281	1810	1810	1810	1810	0
638	20240624	105200	83755281	1810	1810	1810	1810	0
639	20240624	105100	83755281	1810	1811	1811	1810	1147
640	20240624	105000	81679161	1811	1811	1811	1811	100
641	20240624	104900	81498061	1810	1815	1815	1810	1765
642	20240624	104800	78295360	1815	1824	1824	1815	8084
643	20240624	104700	63592122	1825	1825	1825	1825	0
644	20240624	104600	63592122	1825	1826	1826	1825	554
645	20240624	104500	62580567	1826	1826	1826	1826	1
646	20240624	104400	62578741	1826	1826	1826	1826	0
647	20240624	104300	62578741	1826	1826	1826	1826	100
648	20240624	104200	62396141	1826	1826	1826	1826	5
649	20240624	104100	62387011	1826	1826	1826	1826	100
650	20240624	104000	62204411	1825	1825	1825	1825	0
651	20240624	103900	62204411	1825	1825	1825	1825	20
652	20240624	103800	62167911	1825	1825	1825	1825	0
653	20240624	103700	62167911	1825	1826	1826	1825	248
654	20240624	103600	61715187	1827	1827	1827	1827	0
655	20240624	103500	61715187	1827	1827	1827	1827	0
656	20240624	103400	61715187	1827	1826	1827	1826	66
657	20240624	103300	61594670	1826	1827	1827	1826	278
658	20240624	103200	61086765	1828	1828	1828	1828	51
659	20240624	103100	60993537	1828	1828	1828	1828	298
660	20240624	103000	60448793	1828	1830	1830	1828	214
661	20240624	102900	60057512	1830	1830	1830	1830	792
662	20240624	102800	58608152	1830	1831	1831	1830	50
663	20240624	102700	58516650	1830	1830	1830	1830	0
664	20240624	102600	58516650	1830	1830	1830	1830	64
665	20240624	102500	58399530	1830	1833	1833	1830	600
666	20240624	102400	57301187	1840	1837	1840	1837	1000
667	20240624	102300	55463956	1832	1832	1832	1832	200
668	20240624	102200	55097556	1831	1831	1831	1831	153
669	20240624	102100	54817413	1831	1831	1831	1831	82
670	20240624	102000	54667271	1837	1837	1837	1837	100
671	20240624	101900	54483571	1837	1837	1837	1837	0
672	20240624	101800	54483571	1837	1837	1837	1837	0
673	20240624	101700	54483571	1837	1837	1837	1837	0
674	20240624	101600	54483571	1837	1835	1837	1835	10
675	20240624	101500	54465205	1837	1837	1837	1837	20
676	20240624	101400	54428465	1837	1841	1843	1837	154
677	20240624	101300	54144890	1841	1839	1842	1839	122
678	20240624	101200	53920228	1838	1838	1838	1838	1
679	20240624	101100	53918390	1839	1839	1839	1839	0
680	20240624	101000	53918390	1839	1839	1839	1839	1007
681	20240624	100900	52066517	1831	1831	1831	1831	0
682	20240624	100800	52066517	1831	1831	1831	1831	288
683	20240624	100700	51539189	1839	1839	1839	1839	26
684	20240624	100600	51491375	1839	1839	1839	1839	41
685	20240624	100500	51415976	1839	1839	1839	1839	0
686	20240624	100400	51415976	1839	1839	1839	1839	500
687	20240624	100300	50496476	1839	1833	1839	1833	1054
688	20240624	100200	48564416	1834	1832	1834	1832	432
689	20240624	100100	47772990	1832	1832	1832	1832	0
690	20240624	100000	47772990	1832	1830	1832	1830	102
691	20240624	095900	47586130	1832	1832	1832	1832	0
692	20240624	095800	47586130	1832	1832	1832	1832	100
693	20240624	095700	47402930	1833	1833	1833	1833	0
694	20240624	095600	47402930	1833	1833	1833	1833	0
695	20240624	095500	47402930	1833	1833	1833	1833	1
696	20240624	095400	47401097	1833	1833	1833	1833	0
697	20240624	095300	47401097	1833	1833	1833	1833	0
698	20240624	095200	47401097	1833	1833	1833	1833	0
699	20240624	095100	47401097	1833	1833	1833	1833	0
700	20240624	095000	47401097	1833	1833	1833	1833	1000
701	20240624	094900	45568097	1828	1828	1828	1828	0
702	20240624	094800	45568097	1828	1828	1828	1828	0
703	20240624	094700	45568097	1828	1828	1828	1828	2
704	20240624	094600	45564441	1827	1827	1827	1827	0
705	20240624	094500	45564441	1827	1827	1827	1827	220
706	20240624	094400	45162501	1827	1827	1827	1827	995
707	20240624	094300	43344636	1827	1827	1827	1827	10
708	20240624	094200	43326366	1827	1827	1827	1827	0
709	20240624	094100	43326366	1827	1827	1827	1827	302
710	20240624	094000	42774612	1827	1830	1830	1827	427
711	20240624	093900	41993535	1829	1829	1829	1829	0
712	20240624	093800	41993535	1829	1830	1830	1829	1000
713	20240624	093700	40163772	1830	1830	1830	1830	0
714	20240624	093600	40163772	1830	1830	1830	1830	10
715	20240624	093500	40145472	1830	1839	1839	1830	642
716	20240624	093400	38970439	1837	1837	1837	1837	0
717	20240624	093300	38970439	1837	1830	1840	1830	102
718	20240624	093200	38782772	1829	1839	1840	1829	556
719	20240624	093100	37763659	1838	1839	1839	1830	2056
720	20240624	093000	33998590	1829	1839	1839	1829	275
721	20240624	092900	33492875	1829	1838	1838	1829	671
722	20240624	092800	32264898	1840	1840	1840	1840	10
723	20240624	092700	32246498	1840	1838	1840	1838	101
724	20240624	092600	32060700	1838	1838	1838	1838	300
725	20240624	092500	31509300	1839	1839	1839	1839	100
726	20240624	092400	31325400	1839	1837	1839	1837	100
727	20240624	092300	31141536	1837	1835	1837	1835	1295
728	20240624	092200	28762683	1829	1836	1836	1829	200
729	20240624	092100	28396855	1837	1837	1837	1837	176
730	20240624	092000	28073543	1837	1829	1837	1829	240
731	20240624	091900	27634209	1833	1832	1833	1832	218
732	20240624	091800	27234715	1833	1833	1833	1832	695
733	20240624	091700	25960783	1833	1833	1833	1828	498
734	20240624	091600	25050404	1828	1833	1833	1827	526
735	20240624	091500	24089223	1830	1831	1831	1830	150
736	20240624	091400	23814713	1830	1836	1836	1830	1259
737	20240624	091300	21507051	1835	1838	1838	1835	1040
738	20240624	091200	19598597	1838	1836	1838	1836	97
739	20240624	091100	19420503	1835	1840	1841	1835	473
740	20240624	091000	18552468	1837	1837	1837	1837	0
741	20240624	090900	18552468	1837	1841	1841	1837	132
742	20240624	090800	18309974	1837	1843	1843	1836	267
743	20240624	090700	17819046	1843	1842	1843	1842	2008
744	20240624	090600	14118376	1835	1835	1835	1835	77
745	20240624	090500	13977081	1835	1837	1843	1833	1167
746	20240624	090400	11830667	1837	1839	1840	1837	2724
747	20240624	090300	6822241	1839	1838	1840	1838	2663
748	20240624	090200	1924846	1838	1838	1838	1838	81
749	20240624	090100	1775968	1822	1823	1823	1822	635
750	20240624	090000	618947	1823	1820	1823	1820	340