KissMeData/096690/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	200700	275295092	1680	1680	1680	1680	4068
3	20240624	200600	275295092	1680	1680	1680	1680	0
4	20240624	200500	275295092	1680	1680	1680	1680	0
5	20240624	200400	275295092	1680	1680	1680	1680	0
6	20240624	200300	275295092	1680	1680	1680	1680	0
7	20240624	200200	275295092	1680	1680	1680	1680	0
8	20240624	200100	275295092	1680	1680	1680	1680	0
9	20240624	200000	275295092	1680	1680	1680	1680	0
10	20240624	195900	275295092	1680	1680	1680	1680	0
11	20240624	195800	275295092	1680	1680	1680	1680	0
12	20240624	195700	275295092	1680	1680	1680	1680	0
13	20240624	195600	275295092	1680	1680	1680	1680	0
14	20240624	195500	275295092	1680	1680	1680	1680	0
15	20240624	195400	275295092	1680	1680	1680	1680	0
16	20240624	195300	275295092	1680	1680	1680	1680	0
17	20240624	195200	275295092	1680	1680	1680	1680	0
18	20240624	195100	275295092	1680	1680	1680	1680	0
19	20240624	195000	275295092	1680	1680	1680	1680	0
20	20240624	194900	275295092	1680	1680	1680	1680	0
21	20240624	194800	275295092	1680	1680	1680	1680	0
22	20240624	194700	275295092	1680	1680	1680	1680	0
23	20240624	194600	275295092	1680	1680	1680	1680	0
24	20240624	194500	275295092	1680	1680	1680	1680	0
25	20240624	194400	275295092	1680	1680	1680	1680	0
26	20240624	194300	275295092	1680	1680	1680	1680	0
27	20240624	194200	275295092	1680	1680	1680	1680	0
28	20240624	194100	275295092	1680	1680	1680	1680	0
29	20240624	194000	275295092	1680	1680	1680	1680	0
30	20240624	193900	275295092	1680	1680	1680	1680	0
31	20240624	193800	275295092	1680	1680	1680	1680	0
32	20240624	193700	275295092	1680	1680	1680	1680	4068
33	20240624	193600	275295092	1680	1680	1680	1680	0
34	20240624	193500	275295092	1680	1680	1680	1680	0
35	20240624	193400	275295092	1680	1680	1680	1680	0
36	20240624	193300	275295092	1680	1680	1680	1680	0
37	20240624	193200	275295092	1680	1680	1680	1680	0
38	20240624	193100	275295092	1680	1680	1680	1680	0
39	20240624	193000	275295092	1680	1680	1680	1680	0
40	20240624	192900	275295092	1680	1680	1680	1680	0
41	20240624	192800	275295092	1680	1680	1680	1680	0
42	20240624	192700	275295092	1680	1680	1680	1680	0
43	20240624	192600	275295092	1680	1680	1680	1680	0
44	20240624	192500	275295092	1680	1680	1680	1680	0
45	20240624	192400	275295092	1680	1680	1680	1680	0
46	20240624	192300	275295092	1680	1680	1680	1680	0
47	20240624	192200	275295092	1680	1680	1680	1680	0
48	20240624	192100	275295092	1680	1680	1680	1680	0
49	20240624	192000	275295092	1680	1680	1680	1680	0
50	20240624	191900	275295092	1680	1680	1680	1680	0
51	20240624	191800	275295092	1680	1680	1680	1680	0
52	20240624	191700	275295092	1680	1680	1680	1680	0
53	20240624	191600	275295092	1680	1680	1680	1680	0
54	20240624	191500	275295092	1680	1680	1680	1680	0
55	20240624	191400	275295092	1680	1680	1680	1680	0
56	20240624	191300	275295092	1680	1680	1680	1680	0
57	20240624	191200	275295092	1680	1680	1680	1680	0
58	20240624	191100	275295092	1680	1680	1680	1680	0
59	20240624	191000	275295092	1680	1680	1680	1680	0
60	20240624	190900	275295092	1680	1680	1680	1680	0
61	20240624	190800	275295092	1680	1680	1680	1680	0
62	20240624	190700	275295092	1680	1680	1680	1680	4068
63	20240624	190600	275295092	1680	1680	1680	1680	0
64	20240624	190500	275295092	1680	1680	1680	1680	0
65	20240624	190400	275295092	1680	1680	1680	1680	0
66	20240624	190300	275295092	1680	1680	1680	1680	0
67	20240624	190200	275295092	1680	1680	1680	1680	0
68	20240624	190100	275295092	1680	1680	1680	1680	0
69	20240624	190000	275295092	1680	1680	1680	1680	0
70	20240624	185900	275295092	1680	1680	1680	1680	0
71	20240624	185800	275295092	1680	1680	1680	1680	0
72	20240624	185700	275295092	1680	1680	1680	1680	0
73	20240624	185600	275295092	1680	1680	1680	1680	0
74	20240624	185500	275295092	1680	1680	1680	1680	0
75	20240624	185400	275295092	1680	1680	1680	1680	0
76	20240624	185300	275295092	1680	1680	1680	1680	0
77	20240624	185200	275295092	1680	1680	1680	1680	0
78	20240624	185100	275295092	1680	1680	1680	1680	0
79	20240624	185000	275295092	1680	1680	1680	1680	0
80	20240624	184900	275295092	1680	1680	1680	1680	0
81	20240624	184800	275295092	1680	1680	1680	1680	0
82	20240624	184700	275295092	1680	1680	1680	1680	0
83	20240624	184600	275295092	1680	1680	1680	1680	0
84	20240624	184500	275295092	1680	1680	1680	1680	0
85	20240624	184400	275295092	1680	1680	1680	1680	0
86	20240624	184300	275295092	1680	1680	1680	1680	0
87	20240624	184200	275295092	1680	1680	1680	1680	0
88	20240624	184100	275295092	1680	1680	1680	1680	0
89	20240624	184000	275295092	1680	1680	1680	1680	0
90	20240624	183900	275295092	1680	1680	1680	1680	0
91	20240624	183800	275295092	1680	1680	1680	1680	0
92	20240624	183700	275295092	1680	1680	1680	1680	4068
93	20240624	183600	275295092	1680	1680	1680	1680	0
94	20240624	183500	275295092	1680	1680	1680	1680	0
95	20240624	183400	275295092	1680	1680	1680	1680	0
96	20240624	183300	275295092	1680	1680	1680	1680	0
97	20240624	183200	275295092	1680	1680	1680	1680	0
98	20240624	183100	275295092	1680	1680	1680	1680	0
99	20240624	183000	275295092	1680	1680	1680	1680	0
100	20240624	182900	275295092	1680	1680	1680	1680	0
101	20240624	182800	275295092	1680	1680	1680	1680	0
102	20240624	182700	275295092	1680	1680	1680	1680	0
103	20240624	182600	275295092	1680	1680	1680	1680	0
104	20240624	182500	275295092	1680	1680	1680	1680	0
105	20240624	182400	275295092	1680	1680	1680	1680	0
106	20240624	182300	275295092	1680	1680	1680	1680	0
107	20240624	182200	275295092	1680	1680	1680	1680	0
108	20240624	182100	275295092	1680	1680	1680	1680	0
109	20240624	182000	275295092	1680	1680	1680	1680	0
110	20240624	181900	275295092	1680	1680	1680	1680	0
111	20240624	181800	275295092	1680	1680	1680	1680	0
112	20240624	181700	275295092	1680	1680	1680	1680	0
113	20240624	181600	275295092	1680	1680	1680	1680	0
114	20240624	181500	275295092	1680	1680	1680	1680	0
115	20240624	181400	275295092	1680	1680	1680	1680	0
116	20240624	181300	275295092	1680	1680	1680	1680	0
117	20240624	181200	275295092	1680	1680	1680	1680	0
118	20240624	181100	275295092	1680	1680	1680	1680	0
119	20240624	181000	275295092	1680	1680	1680	1680	0
120	20240624	180900	275295092	1680	1680	1680	1680	0
121	20240624	180800	275295092	1680	1680	1680	1680	0
122	20240624	180700	275295092	1680	1680	1680	1680	4068
123	20240624	180600	275295092	1680	1680	1680	1680	0
124	20240624	180500	275295092	1680	1680	1680	1680	0
125	20240624	180400	275295092	1680	1680	1680	1680	0
126	20240624	180300	275295092	1680	1680	1680	1680	0
127	20240624	180200	275295092	1680	1680	1680	1680	0
128	20240624	180100	275295092	1680	1680	1680	1680	0
129	20240624	180000	275295092	1680	1680	1680	1680	0
130	20240624	175900	275295092	1680	1680	1680	1680	0
131	20240624	175800	275295092	1680	1680	1680	1680	0
132	20240624	175700	275295092	1680	1680	1680	1680	0
133	20240624	175600	275295092	1680	1680	1680	1680	0
134	20240624	175500	275295092	1680	1680	1680	1680	0
135	20240624	175400	275295092	1680	1680	1680	1680	0
136	20240624	175300	275295092	1680	1680	1680	1680	0
137	20240624	175200	275295092	1680	1680	1680	1680	0
138	20240624	175100	275295092	1680	1680	1680	1680	0
139	20240624	175000	275295092	1680	1680	1680	1680	0
140	20240624	174900	275295092	1680	1680	1680	1680	0
141	20240624	174800	275295092	1680	1680	1680	1680	0
142	20240624	174700	275295092	1680	1680	1680	1680	0
143	20240624	174600	275295092	1680	1680	1680	1680	0
144	20240624	174500	275295092	1680	1680	1680	1680	0
145	20240624	174400	275295092	1680	1680	1680	1680	0
146	20240624	174300	275295092	1680	1680	1680	1680	0
147	20240624	174200	275295092	1680	1680	1680	1680	0
148	20240624	174100	275295092	1680	1680	1680	1680	0
149	20240624	174000	275295092	1680	1680	1680	1680	0
150	20240624	173900	275295092	1680	1680	1680	1680	0
151	20240624	173800	275295092	1680	1680	1680	1680	0
152	20240624	173700	275295092	1680	1680	1680	1680	4068
153	20240624	173600	275295092	1680	1680	1680	1680	0
154	20240624	173500	275295092	1680	1680	1680	1680	0
155	20240624	173400	275295092	1680	1680	1680	1680	0
156	20240624	173300	275295092	1680	1680	1680	1680	0
157	20240624	173200	275295092	1680	1680	1680	1680	0
158	20240624	173100	275295092	1680	1680	1680	1680	0
159	20240624	173000	275295092	1680	1680	1680	1680	0
160	20240624	172900	275295092	1680	1680	1680	1680	0
161	20240624	172800	275295092	1680	1680	1680	1680	0
162	20240624	172700	275295092	1680	1680	1680	1680	0
163	20240624	172600	275295092	1680	1680	1680	1680	0
164	20240624	172500	275295092	1680	1680	1680	1680	0
165	20240624	172400	275295092	1680	1680	1680	1680	0
166	20240624	172300	275295092	1680	1680	1680	1680	0
167	20240624	172200	275295092	1680	1680	1680	1680	0
168	20240624	172100	275295092	1680	1680	1680	1680	0
169	20240624	172000	275295092	1680	1680	1680	1680	0
170	20240624	171900	275295092	1680	1680	1680	1680	0
171	20240624	171800	275295092	1680	1680	1680	1680	0
172	20240624	171700	275295092	1680	1680	1680	1680	0
173	20240624	171600	275295092	1680	1680	1680	1680	0
174	20240624	171500	275295092	1680	1680	1680	1680	0
175	20240624	171400	275295092	1680	1680	1680	1680	0
176	20240624	171300	275295092	1680	1680	1680	1680	0
177	20240624	171200	275295092	1680	1680	1680	1680	0
178	20240624	171100	275295092	1680	1680	1680	1680	0
179	20240624	171000	275295092	1680	1680	1680	1680	0
180	20240624	170900	275295092	1680	1680	1680	1680	0
181	20240624	170800	275295092	1680	1680	1680	1680	0
182	20240624	170700	275295092	1680	1680	1680	1680	4068
183	20240624	170600	275295092	1680	1680	1680	1680	0
184	20240624	170500	275295092	1680	1680	1680	1680	0
185	20240624	170400	275295092	1680	1680	1680	1680	0
186	20240624	170300	275295092	1680	1680	1680	1680	0
187	20240624	170200	275295092	1680	1680	1680	1680	0
188	20240624	170100	275295092	1680	1680	1680	1680	0
189	20240624	170000	275295092	1680	1680	1680	1680	0
190	20240624	165900	275295092	1680	1680	1680	1680	0
191	20240624	165800	275295092	1680	1680	1680	1680	0
192	20240624	165700	275295092	1680	1680	1680	1680	0
193	20240624	165600	275295092	1680	1680	1680	1680	0
194	20240624	165500	275295092	1680	1680	1680	1680	0
195	20240624	165400	275295092	1680	1680	1680	1680	0
196	20240624	165300	275295092	1680	1680	1680	1680	0
197	20240624	165200	275295092	1680	1680	1680	1680	0
198	20240624	165100	275295092	1680	1680	1680	1680	0
199	20240624	165000	275295092	1680	1680	1680	1680	0
200	20240624	164900	275295092	1680	1680	1680	1680	0
201	20240624	164800	275295092	1680	1680	1680	1680	0
202	20240624	164700	275295092	1680	1680	1680	1680	0
203	20240624	164600	275295092	1680	1680	1680	1680	0
204	20240624	164500	275295092	1680	1680	1680	1680	0
205	20240624	164400	275295092	1680	1680	1680	1680	0
206	20240624	164300	275295092	1680	1680	1680	1680	0
207	20240624	164200	275295092	1680	1680	1680	1680	0
208	20240624	164100	275295092	1680	1680	1680	1680	0
209	20240624	164000	275295092	1680	1680	1680	1680	0
210	20240624	163900	275295092	1680	1680	1680	1680	0
211	20240624	163800	275295092	1680	1680	1680	1680	0
212	20240624	163700	275295092	1680	1680	1680	1680	4068
213	20240624	163600	275295092	1680	1680	1680	1680	0
214	20240624	163500	275295092	1680	1680	1680	1680	0
215	20240624	163400	275295092	1680	1680	1680	1680	0
216	20240624	163300	275295092	1680	1680	1680	1680	0
217	20240624	163200	275295092	1680	1680	1680	1680	0
218	20240624	163100	275295092	1680	1680	1680	1680	0
219	20240624	163000	275295092	1680	1680	1680	1680	0
220	20240624	162900	275295092	1680	1680	1680	1680	0
221	20240624	162800	275295092	1680	1680	1680	1680	0
222	20240624	162700	275295092	1680	1680	1680	1680	0
223	20240624	162600	275295092	1680	1680	1680	1680	0
224	20240624	162500	275295092	1680	1680	1680	1680	0
225	20240624	162400	275295092	1680	1680	1680	1680	0
226	20240624	162300	275295092	1680	1680	1680	1680	0
227	20240624	162200	275295092	1680	1680	1680	1680	0
228	20240624	162100	275295092	1680	1680	1680	1680	0
229	20240624	162000	275295092	1680	1680	1680	1680	0
230	20240624	161900	275295092	1680	1680	1680	1680	0
231	20240624	161800	275295092	1680	1680	1680	1680	0
232	20240624	161700	275295092	1680	1680	1680	1680	0
233	20240624	161600	275295092	1680	1680	1680	1680	0
234	20240624	161500	275295092	1680	1680	1680	1680	0
235	20240624	161400	275295092	1680	1680	1680	1680	0
236	20240624	161300	275295092	1680	1680	1680	1680	0
237	20240624	161200	275295092	1680	1680	1680	1680	0
238	20240624	161100	275295092	1680	1680	1680	1680	0
239	20240624	161000	275295092	1680	1680	1680	1680	0
240	20240624	160900	275295092	1680	1680	1680	1680	0
241	20240624	160800	275295092	1680	1680	1680	1680	0
242	20240624	160700	275295092	1680	1680	1680	1680	4068
243	20240624	160600	275295092	1680	1680	1680	1680	0
244	20240624	160500	275295092	1680	1680	1680	1680	0
245	20240624	160400	275295092	1680	1680	1680	1680	0
246	20240624	160300	275295092	1680	1680	1680	1680	0
247	20240624	160200	275295092	1680	1680	1680	1680	0
248	20240624	160100	275295092	1680	1680	1680	1680	0
249	20240624	160000	275295092	1680	1680	1680	1680	0
250	20240624	155900	275295092	1680	1680	1680	1680	0
251	20240624	155800	275295092	1680	1680	1680	1680	0
252	20240624	155700	275295092	1680	1680	1680	1680	0
253	20240624	155600	275295092	1680	1680	1680	1680	0
254	20240624	155500	275295092	1680	1680	1680	1680	0
255	20240624	155400	275295092	1680	1680	1680	1680	0
256	20240624	155300	275295092	1680	1680	1680	1680	0
257	20240624	155200	275295092	1680	1680	1680	1680	0
258	20240624	155100	275295092	1680	1680	1680	1680	0
259	20240624	155000	275295092	1680	1680	1680	1680	0
260	20240624	154900	275295092	1680	1680	1680	1680	0
261	20240624	154800	275295092	1680	1680	1680	1680	0
262	20240624	154700	275295092	1680	1680	1680	1680	0
263	20240624	154600	275295092	1680	1680	1680	1680	0
264	20240624	154500	275295092	1680	1680	1680	1680	0
265	20240624	154400	275295092	1680	1680	1680	1680	0
266	20240624	154300	275295092	1680	1680	1680	1680	0
267	20240624	154200	275295092	1680	1680	1680	1680	0
268	20240624	154100	275295092	1680	1680	1680	1680	0
269	20240624	154000	275295092	1680	1680	1680	1680	0
270	20240624	153900	275295092	1680	1680	1680	1680	0
271	20240624	153800	275295092	1680	1680	1680	1680	0
272	20240624	153700	275295092	1680	1680	1680	1680	4068
273	20240624	153600	275295092	1680	1680	1680	1680	0
274	20240624	153500	275295092	1680	1680	1680	1680	0
275	20240624	153400	275295092	1680	1680	1680	1680	0
276	20240624	153300	275295092	1680	1680	1680	1680	0
277	20240624	153200	275295092	1680	1680	1680	1680	0
278	20240624	153100	275295092	1680	1680	1680	1680	0
279	20240624	153000	275295092	1680	1680	1680	1680	4068
280	20240624	152900	268460852	1687	1687	1687	1687	0
281	20240624	152800	268460852	1687	1687	1687	1687	0
282	20240624	152700	268460852	1687	1687	1687	1687	0
283	20240624	152600	268460852	1687	1687	1687	1687	0
284	20240624	152500	268460852	1687	1687	1687	1687	0
285	20240624	152400	268460852	1687	1687	1687	1687	0
286	20240624	152300	268460852	1687	1687	1687	1687	0
287	20240624	152200	268460852	1687	1687	1687	1687	0
288	20240624	152100	268460852	1687	1687	1687	1687	0
289	20240624	152000	268460852	1687	1687	1687	1687	0
290	20240624	151900	268460852	1687	1675	1690	1673	969
291	20240624	151800	266827925	1691	1691	1691	1691	0
292	20240624	151700	266827925	1691	1691	1691	1691	0
293	20240624	151600	266827925	1691	1676	1691	1676	550
294	20240624	151500	265906095	1678	1681	1681	1678	106
295	20240624	151400	265728143	1696	1693	1696	1693	648
296	20240624	151300	264630710	1695	1685	1695	1685	76
297	20240624	151200	264502600	1688	1687	1700	1683	4101
298	20240624	151100	257574382	1687	1686	1687	1686	1000
299	20240624	151000	255887400	1687	1687	1687	1687	0
300	20240624	150900	255887400	1687	1686	1687	1686	1000
301	20240624	150800	254201025	1686	1686	1686	1686	500
302	20240624	150700	253358025	1687	1685	1687	1685	1342
303	20240624	150600	251095237	1687	1687	1687	1687	0
304	20240624	150500	251095237	1687	1685	1687	1685	500
305	20240624	150400	250252166	1687	1687	1687	1687	523
306	20240624	150300	249369865	1687	1687	1687	1687	0
307	20240624	150200	249369865	1687	1687	1687	1687	510
308	20240624	150100	248509495	1687	1658	1687	1658	128
309	20240624	150000	248296459	1694	1694	1694	1694	10
310	20240624	145900	248279519	1696	1676	1696	1676	617
311	20240624	145800	247244347	1675	1676	1676	1675	2004
312	20240624	145700	243887315	1699	1686	1699	1682	878
313	20240624	145600	242407934	1701	1681	1701	1670	3436
314	20240624	145500	236637446	1702	1702	1702	1702	21
315	20240624	145400	236601704	1705	1685	1705	1685	2819
316	20240624	145300	231844551	1685	1661	1685	1661	10259
317	20240624	145200	214756187	1662	1662	1662	1662	0
318	20240624	145100	214756187	1662	1661	1662	1661	250
319	20240624	145000	214340933	1661	1654	1662	1654	3518
320	20240624	144900	208514703	1654	1645	1654	1645	2172
321	20240624	144800	204941637	1645	1645	1645	1645	0
322	20240624	144700	204941637	1645	1645	1645	1645	124
323	20240624	144600	204737657	1654	1654	1654	1654	0
324	20240624	144500	204737657	1654	1654	1654	1654	0
325	20240624	144400	204737657	1654	1654	1654	1654	100
326	20240624	144300	204572257	1654	1654	1654	1654	0
327	20240624	144200	204572257	1654	1654	1654	1654	8
328	20240624	144100	204559025	1654	1654	1654	1654	1
329	20240624	144000	204557371	1649	1650	1650	1648	84
330	20240624	143900	204418829	1650	1650	1650	1650	1
331	20240624	143800	204417179	1650	1650	1650	1650	94
332	20240624	143700	204262079	1650	1650	1650	1650	0
333	20240624	143600	204262079	1650	1650	1650	1650	0
334	20240624	143500	204262079	1650	1650	1650	1650	0
335	20240624	143400	204262079	1650	1650	1650	1650	0
336	20240624	143300	204262079	1650	1650	1650	1650	1055
337	20240624	143200	202521329	1645	1645	1645	1645	0
338	20240624	143100	202521329	1645	1645	1645	1645	0
339	20240624	143000	202521329	1645	1645	1645	1645	0
340	20240624	142900	202521329	1645	1645	1645	1645	5
341	20240624	142800	202513104	1647	1647	1647	1647	0
342	20240624	142700	202513104	1647	1647	1647	1647	658
343	20240624	142600	201429378	1649	1649	1649	1649	0
344	20240624	142500	201429378	1649	1649	1649	1649	0
345	20240624	142400	201429378	1649	1649	1649	1649	0
346	20240624	142300	201429378	1649	1649	1649	1649	50
347	20240624	142200	201346928	1650	1650	1650	1650	0
348	20240624	142100	201346928	1650	1650	1650	1650	0
349	20240624	142000	201346928	1650	1650	1650	1650	0
350	20240624	141900	201346928	1650	1650	1650	1650	105
351	20240624	141800	201173678	1650	1650	1650	1650	0
352	20240624	141700	201173678	1650	1650	1650	1650	0
353	20240624	141600	201173678	1650	1650	1650	1650	54
354	20240624	141500	201084578	1647	1647	1647	1647	0
355	20240624	141400	201084578	1647	1647	1647	1647	0
356	20240624	141300	201084578	1647	1647	1647	1647	0
357	20240624	141200	201084578	1647	1649	1649	1647	721
358	20240624	141100	199897089	1649	1649	1649	1649	0
359	20240624	141000	199897089	1649	1650	1650	1649	2480
360	20240624	140900	195806043	1654	1660	1660	1654	2067
361	20240624	140800	192382872	1663	1663	1663	1663	0
362	20240624	140700	192382872	1663	1663	1663	1663	0
363	20240624	140600	192382872	1663	1663	1663	1663	0
364	20240624	140500	192382872	1663	1663	1663	1663	0
365	20240624	140400	192382872	1663	1663	1663	1663	0
366	20240624	140300	192382872	1663	1663	1663	1663	0
367	20240624	140200	192382872	1663	1663	1663	1663	0
368	20240624	140100	192382872	1663	1663	1663	1663	0
369	20240624	140000	192382872	1663	1663	1663	1663	0
370	20240624	135900	192382872	1663	1663	1663	1663	0
371	20240624	135800	192382872	1663	1663	1663	1663	0
372	20240624	135700	192382872	1663	1663	1663	1663	0
373	20240624	135600	192382872	1663	1663	1663	1663	0
374	20240624	135500	192382872	1663	1663	1663	1663	0
375	20240624	135400	192382872	1663	1663	1663	1663	0
376	20240624	135300	192382872	1663	1663	1663	1663	0
377	20240624	135200	192382872	1663	1663	1663	1663	0
378	20240624	135100	192382872	1663	1662	1663	1661	1503
379	20240624	135000	189885108	1654	1654	1654	1654	0
380	20240624	134900	189885108	1654	1654	1654	1654	0
381	20240624	134800	189885108	1654	1654	1654	1654	0
382	20240624	134700	189885108	1654	1654	1654	1654	0
383	20240624	134600	189885108	1654	1654	1654	1654	0
384	20240624	134500	189885108	1654	1654	1654	1654	0
385	20240624	134400	189885108	1654	1654	1654	1654	0
386	20240624	134300	189885108	1654	1654	1654	1654	0
387	20240624	134200	189885108	1654	1654	1654	1654	0
388	20240624	134100	189885108	1654	1654	1654	1654	0
389	20240624	134000	189885108	1654	1654	1654	1654	0
390	20240624	133900	189885108	1654	1654	1654	1654	0
391	20240624	133800	189885108	1654	1654	1654	1654	0
392	20240624	133700	189885108	1654	1654	1654	1654	0
393	20240624	133600	189885108	1654	1654	1654	1654	0
394	20240624	133500	189885108	1654	1654	1654	1654	0
395	20240624	133400	189885108	1654	1654	1654	1654	0
396	20240624	133300	189885108	1654	1654	1654	1654	0
397	20240624	133200	189885108	1654	1654	1654	1654	0
398	20240624	133100	189885108	1654	1654	1654	1654	0
399	20240624	133000	189885108	1654	1654	1654	1654	0
400	20240624	132900	189885108	1654	1654	1654	1654	0
401	20240624	132800	189885108	1654	1654	1654	1654	0
402	20240624	132700	189885108	1654	1654	1654	1654	20
403	20240624	132600	189852028	1663	1663	1663	1663	3
404	20240624	132500	189847039	1664	1664	1664	1664	0
405	20240624	132400	189847039	1664	1664	1664	1664	0
406	20240624	132300	189847039	1664	1664	1664	1664	0
407	20240624	132200	189847039	1664	1664	1664	1664	0
408	20240624	132100	189847039	1664	1654	1664	1654	4054
409	20240624	132000	183131112	1652	1653	1653	1652	1879
410	20240624	131900	180025757	1659	1659	1659	1659	0
411	20240624	131800	180025757	1659	1659	1659	1659	0
412	20240624	131700	180025757	1659	1659	1659	1659	1
413	20240624	131600	180024098	1656	1656	1656	1656	1210
414	20240624	131500	178020338	1661	1661	1661	1661	0
415	20240624	131400	178020338	1661	1661	1661	1661	4
416	20240624	131300	178013694	1662	1662	1662	1662	1
417	20240624	131200	178012032	1662	1662	1662	1662	2
418	20240624	131100	178008708	1662	1662	1662	1662	0
419	20240624	131000	178008708	1662	1662	1662	1662	0
420	20240624	130900	178008708	1662	1662	1662	1662	0
421	20240624	130800	178008708	1662	1662	1662	1662	0
422	20240624	130700	178008708	1662	1662	1662	1662	0
423	20240624	130600	178008708	1662	1662	1662	1662	0
424	20240624	130500	178008708	1662	1662	1662	1662	0
425	20240624	130400	178008708	1662	1662	1662	1662	1
426	20240624	130300	178007046	1662	1662	1662	1662	0
427	20240624	130200	178007046	1662	1662	1662	1662	0
428	20240624	130100	178007046	1662	1662	1662	1662	0
429	20240624	130000	178007046	1662	1662	1662	1662	0
430	20240624	125900	178007046	1662	1662	1662	1662	6
431	20240624	125800	177997074	1653	1653	1653	1653	0
432	20240624	125700	177997074	1653	1653	1653	1653	526
433	20240624	125600	177127596	1662	1662	1662	1662	100
434	20240624	125500	176961396	1662	1662	1662	1662	0
435	20240624	125400	176961396	1662	1653	1662	1653	440
436	20240624	125300	176234067	1654	1654	1654	1654	0
437	20240624	125200	176234067	1654	1662	1662	1654	302
438	20240624	125100	175734550	1655	1655	1655	1655	0
439	20240624	125000	175734550	1655	1655	1655	1655	0
440	20240624	124900	175734550	1655	1655	1655	1655	505
441	20240624	124800	174898775	1656	1658	1658	1656	570
442	20240624	124700	173954749	1664	1664	1664	1664	62
443	20240624	124600	173851581	1664	1664	1664	1664	0
444	20240624	124500	173851581	1664	1664	1664	1664	0
445	20240624	124400	173851581	1664	1664	1664	1664	0
446	20240624	124300	173851581	1664	1664	1664	1664	0
447	20240624	124200	173851581	1664	1664	1664	1664	0
448	20240624	124100	173851581	1664	1664	1664	1664	0
449	20240624	124000	173851581	1664	1664	1664	1664	0
450	20240624	123900	173851581	1664	1664	1664	1664	1
451	20240624	123800	173849917	1664	1664	1664	1664	0
452	20240624	123700	173849917	1664	1664	1664	1664	0
453	20240624	123600	173849917	1664	1664	1664	1664	0
454	20240624	123500	173849917	1664	1664	1664	1664	0
455	20240624	123400	173849917	1664	1664	1664	1664	1
456	20240624	123300	173848253	1656	1658	1658	1656	879
457	20240624	123200	172391921	1665	1665	1665	1665	300
458	20240624	123100	171892421	1665	1665	1665	1665	500
459	20240624	123000	171059921	1663	1660	1663	1660	2181
460	20240624	122900	167434960	1660	1660	1660	1660	1299
461	20240624	122800	165278620	1659	1660	1660	1659	658
462	20240624	122700	164186698	1658	1660	1660	1658	953
463	20240624	122600	162604820	1665	1665	1665	1665	2
464	20240624	122500	162601490	1667	1667	1667	1667	0
465	20240624	122400	162601490	1667	1667	1667	1667	2
466	20240624	122300	162598156	1669	1669	1669	1669	5
467	20240624	122200	162589811	1670	1670	1670	1670	0
468	20240624	122100	162589811	1670	1670	1670	1670	0
469	20240624	122000	162589811	1670	1670	1670	1670	100
470	20240624	121900	162422811	1655	1655	1655	1655	0
471	20240624	121800	162422811	1655	1664	1664	1655	480
472	20240624	121700	161625847	1670	1670	1670	1670	0
473	20240624	121600	161625847	1670	1670	1670	1670	0
474	20240624	121500	161625847	1670	1670	1670	1670	0
475	20240624	121400	161625847	1670	1670	1670	1670	0
476	20240624	121300	161625847	1670	1670	1670	1670	0
477	20240624	121200	161625847	1670	1670	1670	1670	1
478	20240624	121100	161624177	1664	1664	1664	1664	0
479	20240624	121000	161624177	1664	1664	1664	1664	0
480	20240624	120900	161624177	1664	1664	1664	1664	0
481	20240624	120800	161624177	1664	1664	1664	1664	3
482	20240624	120700	161619185	1672	1672	1672	1672	30
483	20240624	120600	161569025	1672	1672	1672	1672	20
484	20240624	120500	161535585	1672	1672	1672	1672	0
485	20240624	120400	161535585	1672	1672	1672	1672	0
486	20240624	120300	161535585	1672	1672	1672	1672	0
487	20240624	120200	161535585	1672	1672	1672	1672	0
488	20240624	120100	161535585	1672	1672	1672	1672	0
489	20240624	120000	161535585	1672	1672	1672	1672	0
490	20240624	115900	161535585	1672	1672	1672	1672	0
491	20240624	115800	161535585	1672	1672	1672	1672	0
492	20240624	115700	161535585	1672	1672	1672	1672	76
493	20240624	115600	161408513	1672	1672	1672	1672	0
494	20240624	115500	161408513	1672	1672	1672	1672	0
495	20240624	115400	161408513	1672	1672	1672	1672	0
496	20240624	115300	161408513	1672	1672	1672	1672	0
497	20240624	115200	161408513	1672	1672	1672	1672	0
498	20240624	115100	161408513	1672	1672	1672	1672	0
499	20240624	115000	161408513	1672	1672	1672	1672	0
500	20240624	114900	161408513	1672	1672	1672	1672	0
501	20240624	114800	161408513	1672	1672	1672	1672	0
502	20240624	114700	161408513	1672	1672	1672	1672	0
503	20240624	114600	161408513	1672	1672	1672	1672	0
504	20240624	114500	161408513	1672	1672	1672	1672	0
505	20240624	114400	161408513	1672	1672	1672	1672	2
506	20240624	114300	161405169	1673	1673	1673	1673	0
507	20240624	114200	161405169	1673	1665	1673	1665	500
508	20240624	114100	160570291	1661	1661	1661	1661	800
509	20240624	114000	159241491	1665	1665	1665	1665	2
510	20240624	113900	159238161	1665	1665	1665	1665	0
511	20240624	113800	159238161	1665	1665	1665	1665	0
512	20240624	113700	159238161	1665	1661	1665	1660	2656
513	20240624	113600	154823196	1661	1665	1665	1661	1251
514	20240624	113500	152745280	1660	1660	1660	1660	0
515	20240624	113400	152745280	1660	1660	1660	1660	0
516	20240624	113300	152745280	1660	1660	1660	1660	0
517	20240624	113200	152745280	1660	1660	1660	1660	0
518	20240624	113100	152745280	1660	1660	1660	1660	5
519	20240624	113000	152736980	1660	1660	1660	1660	4
520	20240624	112900	152730340	1660	1660	1660	1660	0
521	20240624	112800	152730340	1660	1660	1660	1660	0
522	20240624	112700	152730340	1660	1660	1660	1660	311
523	20240624	112600	152214080	1680	1680	1680	1680	0
524	20240624	112500	152214080	1680	1678	1680	1678	295
525	20240624	112400	151718708	1687	1687	1687	1687	0
526	20240624	112300	151718708	1687	1687	1687	1687	0
527	20240624	112200	151718708	1687	1667	1687	1660	211
528	20240624	112100	151367750	1690	1690	1690	1690	0
529	20240624	112000	151367750	1690	1667	1691	1667	228
530	20240624	111900	150986564	1667	1667	1667	1667	0
531	20240624	111800	150986564	1667	1667	1667	1667	1
532	20240624	111700	150984897	1692	1667	1692	1667	101
533	20240624	111600	150814030	1695	1695	1695	1695	90
534	20240624	111500	150661480	1698	1698	1698	1698	0
535	20240624	111400	150661480	1698	1698	1698	1698	0
536	20240624	111300	150661480	1698	1698	1698	1698	473
537	20240624	111200	149858326	1699	1699	1699	1699	0
538	20240624	111100	149858326	1699	1672	1699	1672	1500
539	20240624	111000	147332781	1688	1670	1688	1670	1610
540	20240624	110900	144625908	1682	1653	1682	1653	2000
541	20240624	110800	141297971	1653	1652	1653	1652	1378
542	20240624	110700	139020219	1652	1649	1652	1646	3819
543	20240624	110600	132726474	1653	1653	1653	1653	0
544	20240624	110500	132726474	1653	1653	1653	1653	0
545	20240624	110400	132726474	1653	1653	1653	1653	54
546	20240624	110300	132637212	1653	1653	1653	1653	1
547	20240624	110200	132635559	1648	1654	1654	1648	1218
548	20240624	110100	130627842	1654	1654	1654	1654	2
549	20240624	110000	130624534	1648	1655	1655	1648	1979
550	20240624	105900	127352471	1659	1659	1659	1659	120
551	20240624	105800	127153391	1660	1660	1660	1660	0
552	20240624	105700	127153391	1660	1660	1660	1660	7
553	20240624	105600	127141771	1660	1660	1660	1660	0
554	20240624	105500	127141771	1660	1659	1660	1659	88
555	20240624	105400	126995759	1660	1660	1660	1660	0
556	20240624	105300	126995759	1660	1660	1660	1660	2
557	20240624	105200	126992439	1659	1651	1662	1651	590
558	20240624	105100	126014748	1649	1641	1649	1641	1670
559	20240624	105000	123267333	1640	1642	1642	1640	1412
560	20240624	104900	120951337	1642	1644	1644	1642	229
561	20240624	104800	120575314	1640	1660	1660	1600	11950
562	20240624	104700	101091125	1665	1672	1672	1665	410
563	20240624	104600	100408405	1661	1672	1672	1661	1339
564	20240624	104500	98183606	1663	1665	1665	1663	3237
565	20240624	104400	92797075	1675	1675	1675	1675	10
566	20240624	104300	92780325	1665	1665	1665	1665	34
567	20240624	104200	92723715	1665	1665	1665	1665	448
568	20240624	104100	91977795	1665	1665	1665	1665	270
569	20240624	104000	91528245	1665	1665	1665	1665	655
570	20240624	103900	90437670	1665	1665	1665	1665	2475
571	20240624	103800	86316795	1664	1664	1668	1664	4303
572	20240624	103700	79153465	1664	1690	1690	1664	1014
573	20240624	103600	77463067	1666	1660	1697	1660	18451
574	20240624	103500	46807240	1660	1660	1660	1658	5828
575	20240624	103400	37136152	1660	1666	1666	1660	7022
576	20240624	103300	25471784	1668	1670	1670	1666	3166
577	20240624	103200	20191674	1670	1670	1670	1670	31
578	20240624	103100	20139904	1670	1690	1696	1670	1729
579	20240624	103000	17251548	1693	1695	1695	1693	120
580	20240624	102900	17048236	1700	1705	1705	1700	573
581	20240624	102800	16072564	1710	1710	1710	1710	0
582	20240624	102700	16072564	1710	1710	1710	1710	0
583	20240624	102600	16072564	1710	1710	1710	1710	111
584	20240624	102500	15882754	1711	1711	1711	1711	500
585	20240624	102400	15027254	1711	1711	1711	1711	0
586	20240624	102300	15027254	1711	1722	1722	1711	266
587	20240624	102200	14571602	1724	1728	1728	1724	1206
588	20240624	102100	12490096	1732	1732	1732	1732	0
589	20240624	102000	12490096	1732	1732	1732	1732	0
590	20240624	101900	12490096	1732	1732	1732	1732	0
591	20240624	101800	12490096	1732	1732	1732	1732	0
592	20240624	101700	12490096	1732	1732	1732	1732	0
593	20240624	101600	12490096	1732	1732	1732	1732	0
594	20240624	101500	12490096	1732	1732	1732	1732	0
595	20240624	101400	12490096	1732	1732	1732	1732	0
596	20240624	101300	12490096	1732	1732	1732	1732	9
597	20240624	101200	12474508	1732	1732	1732	1732	0
598	20240624	101100	12474508	1732	1732	1732	1732	0
599	20240624	101000	12474508	1732	1732	1732	1732	0
600	20240624	100900	12474508	1732	1732	1732	1732	0
601	20240624	100800	12474508	1732	1732	1732	1732	0
602	20240624	100700	12474508	1732	1732	1732	1732	2
603	20240624	100600	12471044	1732	1732	1732	1732	0
604	20240624	100500	12471044	1732	1732	1732	1732	1
605	20240624	100400	12469312	1728	1728	1728	1728	0
606	20240624	100300	12469312	1728	1730	1730	1728	932
607	20240624	100200	10857882	1733	1729	1733	1729	216
608	20240624	100100	10484414	1730	1735	1735	1730	222
609	20240624	100000	10100349	1735	1735	1735	1735	0
610	20240624	095900	10100349	1735	1735	1735	1735	0
611	20240624	095800	10100349	1735	1735	1735	1735	0
612	20240624	095700	10100349	1735	1735	1735	1735	0
613	20240624	095600	10100349	1735	1735	1735	1735	0
614	20240624	095500	10100349	1735	1735	1735	1735	0
615	20240624	095400	10100349	1735	1735	1735	1735	0
616	20240624	095300	10100349	1735	1735	1735	1735	0
617	20240624	095200	10100349	1735	1736	1736	1735	267
618	20240624	095100	9636991	1737	1737	1737	1737	100
619	20240624	095000	9463291	1741	1741	1741	1741	0
620	20240624	094900	9463291	1741	1741	1741	1741	0
621	20240624	094800	9463291	1741	1741	1741	1741	20
622	20240624	094700	9428471	1742	1737	1742	1737	560
623	20240624	094600	8455701	1737	1737	1737	1737	0
624	20240624	094500	8455701	1737	1736	1737	1736	2518
625	20240624	094400	4084323	1736	1736	1736	1736	0
626	20240624	094300	4084323	1736	1736	1736	1736	6
627	20240624	094200	4073907	1736	1736	1736	1736	0
628	20240624	094100	4073907	1736	1736	1736	1736	0
629	20240624	094000	4073907	1736	1736	1736	1736	6
630	20240624	093900	4063491	1736	1736	1736	1736	0
631	20240624	093800	4063491	1736	1736	1736	1736	0
632	20240624	093700	4063491	1736	1736	1736	1735	142
633	20240624	093600	3817043	1735	1735	1736	1735	510
634	20240624	093500	2932183	1735	1735	1735	1735	1
635	20240624	093400	2930448	1731	1731	1731	1731	0
636	20240624	093300	2930448	1731	1731	1731	1731	0
637	20240624	093200	2930448	1731	1735	1735	1731	1470
638	20240624	093100	384323	1737	1737	1737	1737	0
639	20240624	093000	384323	1737	1737	1737	1737	0
640	20240624	092900	384323	1737	1737	1737	1737	0
641	20240624	092800	384323	1737	1737	1737	1737	0
642	20240624	092700	384323	1737	1737	1737	1737	0
643	20240624	092600	384323	1737	1737	1737	1737	0
644	20240624	092500	384323	1737	1737	1737	1737	0
645	20240624	092400	384323	1737	1737	1737	1737	0
646	20240624	092300	384323	1737	1737	1737	1737	0
647	20240624	092200	384323	1737	1737	1737	1737	0
648	20240624	092100	384323	1737	1737	1737	1737	0
649	20240624	092000	384323	1737	1737	1737	1737	63
650	20240624	091900	274892	1737	1737	1737	1737	0
651	20240624	091800	274892	1737	1737	1737	1737	0
652	20240624	091700	274892	1737	1737	1737	1737	0
653	20240624	091600	274892	1737	1737	1737	1737	0
654	20240624	091500	274892	1737	1737	1737	1737	0
655	20240624	091400	274892	1737	1737	1737	1737	0
656	20240624	091300	274892	1737	1737	1737	1737	0
657	20240624	091200	274892	1737	1737	1737	1737	0
658	20240624	091100	274892	1737	1737	1737	1737	0
659	20240624	091000	274892	1737	1740	1740	1737	100
660	20240624	090900	101042	1740	1740	1740	1740	1
661	20240624	090800	99302	1740	1740	1740	1740	1
662	20240624	090700	97562	1742	1742	1742	1742	0
663	20240624	090600	97562	1742	1742	1742	1742	1
664	20240624	090500	95820	1742	1742	1742	1742	0
665	20240624	090400	95820	1742	1742	1742	1742	50
666	20240624	090300	8720	1744	1744	1744	1744	0
667	20240624	090200	8720	1744	1744	1744	1744	0
668	20240624	090100	8720	1744	1744	1744	1744	0
669	20240624	090000	8720	1744	1744	1744	1744	5