KissMeData/096690/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	200700	86147802	1679	1679	1679	1679	500
3	20240625	200600	86147802	1679	1679	1679	1679	0
4	20240625	200500	86147802	1679	1679	1679	1679	0
5	20240625	200400	86147802	1679	1679	1679	1679	0
6	20240625	200300	86147802	1679	1679	1679	1679	0
7	20240625	200200	86147802	1679	1679	1679	1679	0
8	20240625	200100	86147802	1679	1679	1679	1679	0
9	20240625	200000	86147802	1679	1679	1679	1679	0
10	20240625	195900	86147802	1679	1679	1679	1679	0
11	20240625	195800	86147802	1679	1679	1679	1679	0
12	20240625	195700	86147802	1679	1679	1679	1679	0
13	20240625	195600	86147802	1679	1679	1679	1679	0
14	20240625	195500	86147802	1679	1679	1679	1679	0
15	20240625	195400	86147802	1679	1679	1679	1679	0
16	20240625	195300	86147802	1679	1679	1679	1679	0
17	20240625	195200	86147802	1679	1679	1679	1679	0
18	20240625	195100	86147802	1679	1679	1679	1679	0
19	20240625	195000	86147802	1679	1679	1679	1679	0
20	20240625	194900	86147802	1679	1679	1679	1679	0
21	20240625	194800	86147802	1679	1679	1679	1679	0
22	20240625	194700	86147802	1679	1679	1679	1679	0
23	20240625	194600	86147802	1679	1679	1679	1679	0
24	20240625	194500	86147802	1679	1679	1679	1679	0
25	20240625	194400	86147802	1679	1679	1679	1679	0
26	20240625	194300	86147802	1679	1679	1679	1679	0
27	20240625	194200	86147802	1679	1679	1679	1679	0
28	20240625	194100	86147802	1679	1679	1679	1679	0
29	20240625	194000	86147802	1679	1679	1679	1679	0
30	20240625	193900	86147802	1679	1679	1679	1679	0
31	20240625	193800	86147802	1679	1679	1679	1679	0
32	20240625	193700	86147802	1679	1679	1679	1679	500
33	20240625	193600	86147802	1679	1679	1679	1679	0
34	20240625	193500	86147802	1679	1679	1679	1679	0
35	20240625	193400	86147802	1679	1679	1679	1679	0
36	20240625	193300	86147802	1679	1679	1679	1679	0
37	20240625	193200	86147802	1679	1679	1679	1679	0
38	20240625	193100	86147802	1679	1679	1679	1679	0
39	20240625	193000	86147802	1679	1679	1679	1679	0
40	20240625	192900	86147802	1679	1679	1679	1679	0
41	20240625	192800	86147802	1679	1679	1679	1679	0
42	20240625	192700	86147802	1679	1679	1679	1679	0
43	20240625	192600	86147802	1679	1679	1679	1679	0
44	20240625	192500	86147802	1679	1679	1679	1679	0
45	20240625	192400	86147802	1679	1679	1679	1679	0
46	20240625	192300	86147802	1679	1679	1679	1679	0
47	20240625	192200	86147802	1679	1679	1679	1679	0
48	20240625	192100	86147802	1679	1679	1679	1679	0
49	20240625	192000	86147802	1679	1679	1679	1679	0
50	20240625	191900	86147802	1679	1679	1679	1679	0
51	20240625	191800	86147802	1679	1679	1679	1679	0
52	20240625	191700	86147802	1679	1679	1679	1679	0
53	20240625	191600	86147802	1679	1679	1679	1679	0
54	20240625	191500	86147802	1679	1679	1679	1679	0
55	20240625	191400	86147802	1679	1679	1679	1679	0
56	20240625	191300	86147802	1679	1679	1679	1679	0
57	20240625	191200	86147802	1679	1679	1679	1679	0
58	20240625	191100	86147802	1679	1679	1679	1679	0
59	20240625	191000	86147802	1679	1679	1679	1679	0
60	20240625	190900	86147802	1679	1679	1679	1679	0
61	20240625	190800	86147802	1679	1679	1679	1679	0
62	20240625	190700	86147802	1679	1679	1679	1679	500
63	20240625	190600	86147802	1679	1679	1679	1679	0
64	20240625	190500	86147802	1679	1679	1679	1679	0
65	20240625	190400	86147802	1679	1679	1679	1679	0
66	20240625	190300	86147802	1679	1679	1679	1679	0
67	20240625	190200	86147802	1679	1679	1679	1679	0
68	20240625	190100	86147802	1679	1679	1679	1679	0
69	20240625	190000	86147802	1679	1679	1679	1679	0
70	20240625	185900	86147802	1679	1679	1679	1679	0
71	20240625	185800	86147802	1679	1679	1679	1679	0
72	20240625	185700	86147802	1679	1679	1679	1679	0
73	20240625	185600	86147802	1679	1679	1679	1679	0
74	20240625	185500	86147802	1679	1679	1679	1679	0
75	20240625	185400	86147802	1679	1679	1679	1679	0
76	20240625	185300	86147802	1679	1679	1679	1679	0
77	20240625	185200	86147802	1679	1679	1679	1679	0
78	20240625	185100	86147802	1679	1679	1679	1679	0
79	20240625	185000	86147802	1679	1679	1679	1679	0
80	20240625	184900	86147802	1679	1679	1679	1679	0
81	20240625	184800	86147802	1679	1679	1679	1679	0
82	20240625	184700	86147802	1679	1679	1679	1679	0
83	20240625	184600	86147802	1679	1679	1679	1679	0
84	20240625	184500	86147802	1679	1679	1679	1679	0
85	20240625	184400	86147802	1679	1679	1679	1679	0
86	20240625	184300	86147802	1679	1679	1679	1679	0
87	20240625	184200	86147802	1679	1679	1679	1679	0
88	20240625	184100	86147802	1679	1679	1679	1679	0
89	20240625	184000	86147802	1679	1679	1679	1679	0
90	20240625	183900	86147802	1679	1679	1679	1679	0
91	20240625	183800	86147802	1679	1679	1679	1679	0
92	20240625	183700	86147802	1679	1679	1679	1679	500
93	20240625	183600	86147802	1679	1679	1679	1679	0
94	20240625	183500	86147802	1679	1679	1679	1679	0
95	20240625	183400	86147802	1679	1679	1679	1679	0
96	20240625	183300	86147802	1679	1679	1679	1679	0
97	20240625	183200	86147802	1679	1679	1679	1679	0
98	20240625	183100	86147802	1679	1679	1679	1679	0
99	20240625	183000	86147802	1679	1679	1679	1679	0
100	20240625	182900	86147802	1679	1679	1679	1679	0
101	20240625	182800	86147802	1679	1679	1679	1679	0
102	20240625	182700	86147802	1679	1679	1679	1679	0
103	20240625	182600	86147802	1679	1679	1679	1679	0
104	20240625	182500	86147802	1679	1679	1679	1679	0
105	20240625	182400	86147802	1679	1679	1679	1679	0
106	20240625	182300	86147802	1679	1679	1679	1679	0
107	20240625	182200	86147802	1679	1679	1679	1679	0
108	20240625	182100	86147802	1679	1679	1679	1679	0
109	20240625	182000	86147802	1679	1679	1679	1679	0
110	20240625	181900	86147802	1679	1679	1679	1679	0
111	20240625	181800	86147802	1679	1679	1679	1679	0
112	20240625	181700	86147802	1679	1679	1679	1679	0
113	20240625	181600	86147802	1679	1679	1679	1679	0
114	20240625	181500	86147802	1679	1679	1679	1679	0
115	20240625	181400	86147802	1679	1679	1679	1679	0
116	20240625	181300	86147802	1679	1679	1679	1679	0
117	20240625	181200	86147802	1679	1679	1679	1679	0
118	20240625	181100	86147802	1679	1679	1679	1679	0
119	20240625	181000	86147802	1679	1679	1679	1679	0
120	20240625	180900	86147802	1679	1679	1679	1679	0
121	20240625	180800	86147802	1679	1679	1679	1679	0
122	20240625	180700	86147802	1679	1679	1679	1679	500
123	20240625	180600	86147802	1679	1679	1679	1679	0
124	20240625	180500	86147802	1679	1679	1679	1679	0
125	20240625	180400	86147802	1679	1679	1679	1679	0
126	20240625	180300	86147802	1679	1679	1679	1679	0
127	20240625	180200	86147802	1679	1679	1679	1679	0
128	20240625	180100	86147802	1679	1679	1679	1679	0
129	20240625	180000	86147802	1679	1679	1679	1679	0
130	20240625	175900	86147802	1679	1679	1679	1679	0
131	20240625	175800	86147802	1679	1679	1679	1679	0
132	20240625	175700	86147802	1679	1679	1679	1679	0
133	20240625	175600	86147802	1679	1679	1679	1679	0
134	20240625	175500	86147802	1679	1679	1679	1679	0
135	20240625	175400	86147802	1679	1679	1679	1679	0
136	20240625	175300	86147802	1679	1679	1679	1679	0
137	20240625	175200	86147802	1679	1679	1679	1679	0
138	20240625	175100	86147802	1679	1679	1679	1679	0
139	20240625	175000	86147802	1679	1679	1679	1679	0
140	20240625	174900	86147802	1679	1679	1679	1679	0
141	20240625	174800	86147802	1679	1679	1679	1679	0
142	20240625	174700	86147802	1679	1679	1679	1679	0
143	20240625	174600	86147802	1679	1679	1679	1679	0
144	20240625	174500	86147802	1679	1679	1679	1679	0
145	20240625	174400	86147802	1679	1679	1679	1679	0
146	20240625	174300	86147802	1679	1679	1679	1679	0
147	20240625	174200	86147802	1679	1679	1679	1679	0
148	20240625	174100	86147802	1679	1679	1679	1679	0
149	20240625	174000	86147802	1679	1679	1679	1679	0
150	20240625	173900	86147802	1679	1679	1679	1679	0
151	20240625	173800	86147802	1679	1679	1679	1679	0
152	20240625	173700	86147802	1679	1679	1679	1679	500
153	20240625	173600	86147802	1679	1679	1679	1679	0
154	20240625	173500	86147802	1679	1679	1679	1679	0
155	20240625	173400	86147802	1679	1679	1679	1679	0
156	20240625	173300	86147802	1679	1679	1679	1679	0
157	20240625	173200	86147802	1679	1679	1679	1679	0
158	20240625	173100	86147802	1679	1679	1679	1679	0
159	20240625	173000	86147802	1679	1679	1679	1679	0
160	20240625	172900	86147802	1679	1679	1679	1679	0
161	20240625	172800	86147802	1679	1679	1679	1679	0
162	20240625	172700	86147802	1679	1679	1679	1679	0
163	20240625	172600	86147802	1679	1679	1679	1679	0
164	20240625	172500	86147802	1679	1679	1679	1679	0
165	20240625	172400	86147802	1679	1679	1679	1679	0
166	20240625	172300	86147802	1679	1679	1679	1679	0
167	20240625	172200	86147802	1679	1679	1679	1679	0
168	20240625	172100	86147802	1679	1679	1679	1679	0
169	20240625	172000	86147802	1679	1679	1679	1679	0
170	20240625	171900	86147802	1679	1679	1679	1679	0
171	20240625	171800	86147802	1679	1679	1679	1679	0
172	20240625	171700	86147802	1679	1679	1679	1679	0
173	20240625	171600	86147802	1679	1679	1679	1679	0
174	20240625	171500	86147802	1679	1679	1679	1679	0
175	20240625	171400	86147802	1679	1679	1679	1679	0
176	20240625	171300	86147802	1679	1679	1679	1679	0
177	20240625	171200	86147802	1679	1679	1679	1679	0
178	20240625	171100	86147802	1679	1679	1679	1679	0
179	20240625	171000	86147802	1679	1679	1679	1679	0
180	20240625	170900	86147802	1679	1679	1679	1679	0
181	20240625	170800	86147802	1679	1679	1679	1679	0
182	20240625	170700	86147802	1679	1679	1679	1679	500
183	20240625	170600	86147802	1679	1679	1679	1679	0
184	20240625	170500	86147802	1679	1679	1679	1679	0
185	20240625	170400	86147802	1679	1679	1679	1679	0
186	20240625	170300	86147802	1679	1679	1679	1679	0
187	20240625	170200	86147802	1679	1679	1679	1679	0
188	20240625	170100	86147802	1679	1679	1679	1679	0
189	20240625	170000	86147802	1679	1679	1679	1679	0
190	20240625	165900	86147802	1679	1679	1679	1679	0
191	20240625	165800	86147802	1679	1679	1679	1679	0
192	20240625	165700	86147802	1679	1679	1679	1679	0
193	20240625	165600	86147802	1679	1679	1679	1679	0
194	20240625	165500	86147802	1679	1679	1679	1679	0
195	20240625	165400	86147802	1679	1679	1679	1679	0
196	20240625	165300	86147802	1679	1679	1679	1679	0
197	20240625	165200	86147802	1679	1679	1679	1679	0
198	20240625	165100	86147802	1679	1679	1679	1679	0
199	20240625	165000	86147802	1679	1679	1679	1679	0
200	20240625	164900	86147802	1679	1679	1679	1679	0
201	20240625	164800	86147802	1679	1679	1679	1679	0
202	20240625	164700	86147802	1679	1679	1679	1679	0
203	20240625	164600	86147802	1679	1679	1679	1679	0
204	20240625	164500	86147802	1679	1679	1679	1679	0
205	20240625	164400	86147802	1679	1679	1679	1679	0
206	20240625	164300	86147802	1679	1679	1679	1679	0
207	20240625	164200	86147802	1679	1679	1679	1679	0
208	20240625	164100	86147802	1679	1679	1679	1679	0
209	20240625	164000	86147802	1679	1679	1679	1679	0
210	20240625	163900	86147802	1679	1679	1679	1679	0
211	20240625	163800	86147802	1679	1679	1679	1679	0
212	20240625	163700	86147802	1679	1679	1679	1679	500
213	20240625	163600	86147802	1679	1679	1679	1679	0
214	20240625	163500	86147802	1679	1679	1679	1679	0
215	20240625	163400	86147802	1679	1679	1679	1679	0
216	20240625	163300	86147802	1679	1679	1679	1679	0
217	20240625	163200	86147802	1679	1679	1679	1679	0
218	20240625	163100	86147802	1679	1679	1679	1679	0
219	20240625	163000	86147802	1679	1679	1679	1679	0
220	20240625	162900	86147802	1679	1679	1679	1679	0
221	20240625	162800	86147802	1679	1679	1679	1679	0
222	20240625	162700	86147802	1679	1679	1679	1679	0
223	20240625	162600	86147802	1679	1679	1679	1679	0
224	20240625	162500	86147802	1679	1679	1679	1679	0
225	20240625	162400	86147802	1679	1679	1679	1679	0
226	20240625	162300	86147802	1679	1679	1679	1679	0
227	20240625	162200	86147802	1679	1679	1679	1679	0
228	20240625	162100	86147802	1679	1679	1679	1679	0
229	20240625	162000	86147802	1679	1679	1679	1679	0
230	20240625	161900	86147802	1679	1679	1679	1679	0
231	20240625	161800	86147802	1679	1679	1679	1679	0
232	20240625	161700	86147802	1679	1679	1679	1679	0
233	20240625	161600	86147802	1679	1679	1679	1679	0
234	20240625	161500	86147802	1679	1679	1679	1679	0
235	20240625	161400	86147802	1679	1679	1679	1679	0
236	20240625	161300	86147802	1679	1679	1679	1679	0
237	20240625	161200	86147802	1679	1679	1679	1679	0
238	20240625	161100	86147802	1679	1679	1679	1679	0
239	20240625	161000	86147802	1679	1679	1679	1679	0
240	20240625	160900	86147802	1679	1679	1679	1679	0
241	20240625	160800	86147802	1679	1679	1679	1679	0
242	20240625	160700	86147802	1679	1679	1679	1679	500
243	20240625	160600	86147802	1679	1679	1679	1679	0
244	20240625	160500	86147802	1679	1679	1679	1679	0
245	20240625	160400	86147802	1679	1679	1679	1679	0
246	20240625	160300	86147802	1679	1679	1679	1679	0
247	20240625	160200	86147802	1679	1679	1679	1679	0
248	20240625	160100	86147802	1679	1679	1679	1679	0
249	20240625	160000	86147802	1679	1679	1679	1679	0
250	20240625	155900	86147802	1679	1679	1679	1679	0
251	20240625	155800	86147802	1679	1679	1679	1679	0
252	20240625	155700	86147802	1679	1679	1679	1679	0
253	20240625	155600	86147802	1679	1679	1679	1679	0
254	20240625	155500	86147802	1679	1679	1679	1679	0
255	20240625	155400	86147802	1679	1679	1679	1679	0
256	20240625	155300	86147802	1679	1679	1679	1679	0
257	20240625	155200	86147802	1679	1679	1679	1679	0
258	20240625	155100	86147802	1679	1679	1679	1679	0
259	20240625	155000	86147802	1679	1679	1679	1679	0
260	20240625	154900	86147802	1679	1679	1679	1679	0
261	20240625	154800	86147802	1679	1679	1679	1679	0
262	20240625	154700	86147802	1679	1679	1679	1679	0
263	20240625	154600	86147802	1679	1679	1679	1679	0
264	20240625	154500	86147802	1679	1679	1679	1679	0
265	20240625	154400	86147802	1679	1679	1679	1679	0
266	20240625	154300	86147802	1679	1679	1679	1679	0
267	20240625	154200	86147802	1679	1679	1679	1679	0
268	20240625	154100	86147802	1679	1679	1679	1679	0
269	20240625	154000	86147802	1679	1679	1679	1679	0
270	20240625	153900	86147802	1679	1679	1679	1679	0
271	20240625	153800	86147802	1679	1679	1679	1679	0
272	20240625	153700	86147802	1679	1679	1679	1679	500
273	20240625	153600	86147802	1679	1679	1679	1679	0
274	20240625	153500	86147802	1679	1679	1679	1679	0
275	20240625	153400	86147802	1679	1679	1679	1679	0
276	20240625	153300	86147802	1679	1679	1679	1679	0
277	20240625	153200	86147802	1679	1679	1679	1679	0
278	20240625	153100	86147802	1679	1679	1679	1679	0
279	20240625	153000	86147802	1679	1679	1679	1679	500
280	20240625	152900	85308302	1680	1680	1680	1680	0
281	20240625	152800	85308302	1680	1680	1680	1680	0
282	20240625	152700	85308302	1680	1680	1680	1680	0
283	20240625	152600	85308302	1680	1680	1680	1680	0
284	20240625	152500	85308302	1680	1680	1680	1680	0
285	20240625	152400	85308302	1680	1680	1680	1680	0
286	20240625	152300	85308302	1680	1680	1680	1680	0
287	20240625	152200	85308302	1680	1680	1680	1680	0
288	20240625	152100	85308302	1680	1680	1680	1680	0
289	20240625	152000	85308302	1680	1680	1680	1680	0
290	20240625	151900	85308302	1680	1661	1680	1661	652
291	20240625	151800	84215805	1662	1663	1663	1662	241
292	20240625	151700	83815164	1679	1663	1679	1663	10
293	20240625	151600	83798518	1681	1681	1681	1681	0
294	20240625	151500	83798518	1681	1663	1683	1662	1155
295	20240625	151400	81861671	1663	1666	1676	1663	3700
296	20240625	151300	75696847	1666	1667	1667	1666	1481
297	20240625	151200	73228109	1672	1672	1672	1672	0
298	20240625	151100	73228109	1672	1672	1672	1672	0
299	20240625	151000	73228109	1672	1672	1672	1672	0
300	20240625	150900	73228109	1672	1672	1672	1672	200
301	20240625	150800	72893709	1666	1666	1666	1666	0
302	20240625	150700	72893709	1666	1667	1667	1666	1215
303	20240625	150600	70868519	1669	1670	1670	1669	1300
304	20240625	150500	68698688	1670	1670	1670	1670	0
305	20240625	150400	68698688	1670	1670	1670	1670	0
306	20240625	150300	68698688	1670	1670	1670	1670	0
307	20240625	150200	68698688	1670	1670	1670	1670	10
308	20240625	150100	68681988	1673	1673	1673	1673	1062
309	20240625	150000	66905262	1674	1674	1674	1674	0
310	20240625	145900	66905262	1674	1674	1674	1674	0
311	20240625	145800	66905262	1674	1670	1674	1670	80
312	20240625	145700	66771362	1670	1670	1670	1670	0
313	20240625	145600	66771362	1670	1670	1670	1670	0
314	20240625	145500	66771362	1670	1670	1670	1670	2
315	20240625	145400	66768022	1670	1670	1670	1670	0
316	20240625	145300	66768022	1670	1671	1671	1670	1291
317	20240625	145200	64610850	1676	1676	1676	1676	0
318	20240625	145100	64610850	1676	1676	1676	1676	0
319	20240625	145000	64610850	1676	1676	1676	1676	0
320	20240625	144900	64610850	1676	1676	1676	1676	0
321	20240625	144800	64610850	1676	1676	1676	1676	10
322	20240625	144700	64594090	1673	1673	1673	1673	1449
323	20240625	144600	62169913	1677	1677	1677	1677	189
324	20240625	144500	61852960	1678	1678	1678	1678	0
325	20240625	144400	61852960	1678	1672	1678	1672	222
326	20240625	144300	61481474	1668	1669	1669	1668	1548
327	20240625	144200	58899110	1668	1669	1669	1668	1600
328	20240625	144100	56230298	1669	1669	1669	1669	0
329	20240625	144000	56230298	1669	1669	1669	1669	0
330	20240625	143900	56230298	1669	1669	1669	1669	0
331	20240625	143800	56230298	1669	1671	1671	1669	1600
332	20240625	143700	53559534	1673	1673	1673	1673	1
333	20240625	143600	53557861	1674	1674	1674	1674	0
334	20240625	143500	53557861	1674	1674	1674	1674	0
335	20240625	143400	53557861	1674	1674	1674	1674	0
336	20240625	143300	53557861	1674	1674	1674	1674	0
337	20240625	143200	53557861	1674	1674	1674	1674	0
338	20240625	143100	53557861	1674	1674	1674	1674	0
339	20240625	143000	53557861	1674	1676	1676	1674	2842
340	20240625	142900	48797516	1677	1677	1677	1677	1
341	20240625	142800	48795839	1681	1681	1681	1681	0
342	20240625	142700	48795839	1681	1681	1681	1681	0
343	20240625	142600	48795839	1681	1681	1681	1681	0
344	20240625	142500	48795839	1681	1681	1681	1681	0
345	20240625	142400	48795839	1681	1681	1681	1681	0
346	20240625	142300	48795839	1681	1681	1681	1681	0
347	20240625	142200	48795839	1681	1681	1681	1681	0
348	20240625	142100	48795839	1681	1681	1681	1681	0
349	20240625	142000	48795839	1681	1681	1681	1681	0
350	20240625	141900	48795839	1681	1681	1681	1681	0
351	20240625	141800	48795839	1681	1681	1681	1681	0
352	20240625	141700	48795839	1681	1681	1681	1681	0
353	20240625	141600	48795839	1681	1681	1681	1681	0
354	20240625	141500	48795839	1681	1681	1681	1681	1
355	20240625	141400	48794158	1681	1679	1681	1679	300
356	20240625	141300	48290153	1669	1669	1669	1669	0
357	20240625	141200	48290153	1669	1669	1669	1669	31
358	20240625	141100	48238414	1681	1681	1681	1681	0
359	20240625	141000	48238414	1681	1681	1681	1681	0
360	20240625	140900	48238414	1681	1681	1681	1681	6
361	20240625	140800	48228328	1681	1681	1681	1681	0
362	20240625	140700	48228328	1681	1681	1681	1681	0
363	20240625	140600	48228328	1681	1681	1681	1681	0
364	20240625	140500	48228328	1681	1681	1681	1681	0
365	20240625	140400	48228328	1681	1681	1681	1681	0
366	20240625	140300	48228328	1681	1681	1681	1681	0
367	20240625	140200	48228328	1681	1681	1681	1681	0
368	20240625	140100	48228328	1681	1681	1681	1681	0
369	20240625	140000	48228328	1681	1681	1681	1681	0
370	20240625	135900	48228328	1681	1681	1681	1681	42
371	20240625	135800	48157726	1681	1681	1681	1681	0
372	20240625	135700	48157726	1681	1681	1681	1681	0
373	20240625	135600	48157726	1681	1676	1681	1676	1003
374	20240625	135500	46474805	1673	1673	1673	1673	0
375	20240625	135400	46474805	1673	1673	1673	1673	0
376	20240625	135300	46474805	1673	1673	1673	1673	0
377	20240625	135200	46474805	1673	1673	1673	1673	0
378	20240625	135100	46474805	1673	1673	1673	1673	0
379	20240625	135000	46474805	1673	1673	1673	1673	0
380	20240625	134900	46474805	1673	1673	1673	1673	0
381	20240625	134800	46474805	1673	1673	1673	1673	0
382	20240625	134700	46474805	1673	1673	1673	1673	0
383	20240625	134600	46474805	1673	1673	1673	1673	0
384	20240625	134500	46474805	1673	1673	1673	1673	0
385	20240625	134400	46474805	1673	1673	1673	1673	0
386	20240625	134300	46474805	1673	1673	1673	1673	0
387	20240625	134200	46474805	1673	1678	1678	1673	589
388	20240625	134100	45487689	1678	1678	1678	1678	0
389	20240625	134000	45487689	1678	1681	1681	1678	433
390	20240625	133900	44760326	1692	1692	1692	1692	0
391	20240625	133800	44760326	1692	1692	1692	1692	0
392	20240625	133700	44760326	1692	1692	1692	1692	0
393	20240625	133600	44760326	1692	1692	1692	1692	0
394	20240625	133500	44760326	1692	1692	1692	1692	0
395	20240625	133400	44760326	1692	1692	1692	1692	0
396	20240625	133300	44760326	1692	1693	1693	1692	2
397	20240625	133200	44756941	1694	1694	1694	1694	0
398	20240625	133100	44756941	1694	1694	1694	1694	0
399	20240625	133000	44756941	1694	1694	1694	1694	0
400	20240625	132900	44756941	1694	1694	1694	1694	0
401	20240625	132800	44756941	1694	1694	1694	1694	0
402	20240625	132700	44756941	1694	1694	1694	1694	0
403	20240625	132600	44756941	1694	1694	1694	1694	0
404	20240625	132500	44756941	1694	1694	1694	1694	0
405	20240625	132400	44756941	1694	1694	1694	1694	0
406	20240625	132300	44756941	1694	1694	1694	1694	0
407	20240625	132200	44756941	1694	1694	1694	1694	0
408	20240625	132100	44756941	1694	1694	1694	1694	0
409	20240625	132000	44756941	1694	1694	1694	1694	0
410	20240625	131900	44756941	1694	1694	1694	1694	0
411	20240625	131800	44756941	1694	1694	1694	1694	0
412	20240625	131700	44756941	1694	1694	1694	1694	0
413	20240625	131600	44756941	1694	1694	1694	1694	0
414	20240625	131500	44756941	1694	1694	1694	1694	0
415	20240625	131400	44756941	1694	1694	1694	1694	0
416	20240625	131300	44756941	1694	1694	1694	1694	0
417	20240625	131200	44756941	1694	1694	1694	1694	0
418	20240625	131100	44756941	1694	1694	1694	1694	0
419	20240625	131000	44756941	1694	1694	1694	1694	0
420	20240625	130900	44756941	1694	1694	1694	1694	0
421	20240625	130800	44756941	1694	1694	1694	1694	0
422	20240625	130700	44756941	1694	1694	1694	1694	0
423	20240625	130600	44756941	1694	1694	1694	1694	0
424	20240625	130500	44756941	1694	1694	1694	1694	0
425	20240625	130400	44756941	1694	1694	1694	1694	0
426	20240625	130300	44756941	1694	1694	1694	1694	0
427	20240625	130200	44756941	1694	1694	1694	1694	0
428	20240625	130100	44756941	1694	1694	1694	1694	0
429	20240625	130000	44756941	1694	1694	1694	1694	0
430	20240625	125900	44756941	1694	1694	1694	1694	0
431	20240625	125800	44756941	1694	1694	1694	1694	0
432	20240625	125700	44756941	1694	1694	1694	1694	0
433	20240625	125600	44756941	1694	1694	1694	1694	0
434	20240625	125500	44756941	1694	1694	1694	1694	0
435	20240625	125400	44756941	1694	1694	1694	1694	0
436	20240625	125300	44756941	1694	1694	1694	1694	0
437	20240625	125200	44756941	1694	1694	1694	1694	0
438	20240625	125100	44756941	1694	1694	1694	1694	0
439	20240625	125000	44756941	1694	1694	1694	1694	0
440	20240625	124900	44756941	1694	1694	1694	1694	0
441	20240625	124800	44756941	1694	1694	1694	1694	0
442	20240625	124700	44756941	1694	1694	1694	1694	0
443	20240625	124600	44756941	1694	1694	1694	1694	0
444	20240625	124500	44756941	1694	1694	1694	1694	1
445	20240625	124400	44755247	1676	1676	1676	1676	0
446	20240625	124300	44755247	1676	1676	1676	1676	1
447	20240625	124200	44753571	1695	1695	1695	1695	0
448	20240625	124100	44753571	1695	1695	1695	1695	179
449	20240625	124000	44450166	1696	1696	1696	1696	0
450	20240625	123900	44450166	1696	1696	1696	1696	0
451	20240625	123800	44450166	1696	1696	1696	1696	0
452	20240625	123700	44450166	1696	1696	1696	1696	0
453	20240625	123600	44450166	1696	1696	1696	1696	10
454	20240625	123500	44433206	1696	1680	1696	1680	220
455	20240625	123400	44063156	1680	1680	1680	1680	4
456	20240625	123300	44056436	1680	1680	1680	1680	110
457	20240625	123200	43871636	1680	1680	1680	1676	1227
458	20240625	123100	41814312	1680	1680	1680	1680	0
459	20240625	123000	41814312	1680	1680	1680	1680	0
460	20240625	122900	41814312	1680	1680	1680	1680	0
461	20240625	122800	41814312	1680	1680	1680	1680	0
462	20240625	122700	41814312	1680	1681	1681	1680	295
463	20240625	122600	41318612	1682	1682	1682	1682	0
464	20240625	122500	41318612	1682	1682	1682	1682	0
465	20240625	122400	41318612	1682	1682	1682	1682	10
466	20240625	122300	41301792	1680	1684	1684	1680	157
467	20240625	122200	41037857	1684	1684	1684	1684	12
468	20240625	122100	41017649	1680	1680	1680	1680	0
469	20240625	122000	41017649	1680	1680	1680	1680	0
470	20240625	121900	41017649	1680	1680	1680	1680	1332
471	20240625	121800	38779889	1680	1680	1680	1680	2
472	20240625	121700	38776529	1680	1680	1680	1680	3
473	20240625	121600	38771489	1685	1686	1686	1685	105
474	20240625	121500	38594485	1687	1687	1687	1687	5
475	20240625	121400	38586050	1696	1696	1696	1696	0
476	20240625	121300	38586050	1696	1696	1696	1696	0
477	20240625	121200	38586050	1696	1696	1696	1696	0
478	20240625	121100	38586050	1696	1696	1696	1696	2
479	20240625	121000	38582658	1681	1681	1697	1681	30
480	20240625	120900	38532164	1700	1700	1700	1700	0
481	20240625	120800	38532164	1700	1700	1700	1700	0
482	20240625	120700	38532164	1700	1700	1700	1700	0
483	20240625	120600	38532164	1700	1700	1700	1700	0
484	20240625	120500	38532164	1700	1700	1700	1700	0
485	20240625	120400	38532164	1700	1700	1700	1700	0
486	20240625	120300	38532164	1700	1700	1700	1700	0
487	20240625	120200	38532164	1700	1700	1700	1700	0
488	20240625	120100	38532164	1700	1700	1700	1700	0
489	20240625	120000	38532164	1700	1700	1700	1700	0
490	20240625	115900	38532164	1700	1700	1700	1700	0
491	20240625	115800	38532164	1700	1700	1700	1700	0
492	20240625	115700	38532164	1700	1700	1700	1700	0
493	20240625	115600	38532164	1700	1700	1700	1700	0
494	20240625	115500	38532164	1700	1700	1700	1700	0
495	20240625	115400	38532164	1700	1681	1700	1681	235
496	20240625	115300	38136853	1681	1681	1681	1681	0
497	20240625	115200	38136853	1681	1681	1681	1681	0
498	20240625	115100	38136853	1681	1681	1681	1681	0
499	20240625	115000	38136853	1681	1681	1681	1681	0
500	20240625	114900	38136853	1681	1681	1681	1681	0
501	20240625	114800	38136853	1681	1677	1681	1677	500
502	20240625	114700	37297588	1676	1676	1676	1676	0
503	20240625	114600	37297588	1676	1676	1676	1676	1
504	20240625	114500	37295912	1676	1676	1676	1676	0
505	20240625	114400	37295912	1676	1676	1676	1676	0
506	20240625	114300	37295912	1676	1676	1676	1676	1
507	20240625	114200	37294236	1677	1677	1677	1677	4
508	20240625	114100	37287528	1677	1677	1677	1677	0
509	20240625	114000	37287528	1677	1677	1677	1677	0
510	20240625	113900	37287528	1677	1677	1677	1677	1
511	20240625	113800	37285851	1661	1661	1661	1661	0
512	20240625	113700	37285851	1661	1661	1661	1661	0
513	20240625	113600	37285851	1661	1661	1661	1661	0
514	20240625	113500	37285851	1661	1661	1661	1661	0
515	20240625	113400	37285851	1661	1661	1661	1661	1
516	20240625	113300	37284190	1682	1682	1682	1682	0
517	20240625	113200	37284190	1682	1682	1682	1682	0
518	20240625	113100	37284190	1682	1682	1682	1682	0
519	20240625	113000	37284190	1682	1682	1682	1682	0
520	20240625	112900	37284190	1682	1682	1682	1682	0
521	20240625	112800	37284190	1682	1682	1682	1682	0
522	20240625	112700	37284190	1682	1682	1682	1682	0
523	20240625	112600	37284190	1682	1682	1682	1682	0
524	20240625	112500	37284190	1682	1682	1682	1682	0
525	20240625	112400	37284190	1682	1682	1682	1682	0
526	20240625	112300	37284190	1682	1682	1682	1682	0
527	20240625	112200	37284190	1682	1682	1682	1682	0
528	20240625	112100	37284190	1682	1682	1682	1682	0
529	20240625	112000	37284190	1682	1682	1682	1682	5
530	20240625	111900	37275780	1680	1663	1680	1663	1700
531	20240625	111800	34430213	1661	1661	1661	1661	0
532	20240625	111700	34430213	1661	1661	1661	1661	44
533	20240625	111600	34357129	1661	1661	1661	1661	250
534	20240625	111500	33941879	1664	1664	1664	1664	65
535	20240625	111400	33833719	1664	1664	1664	1664	0
536	20240625	111300	33833719	1664	1664	1664	1664	0
537	20240625	111200	33833719	1664	1664	1664	1664	20
538	20240625	111100	33800439	1664	1664	1664	1664	0
539	20240625	111000	33800439	1664	1663	1664	1663	18
540	20240625	110900	33770495	1663	1663	1663	1663	61
541	20240625	110800	33669052	1661	1661	1661	1661	0
542	20240625	110700	33669052	1661	1661	1661	1661	0
543	20240625	110600	33669052	1661	1661	1661	1661	0
544	20240625	110500	33669052	1661	1661	1661	1661	0
545	20240625	110400	33669052	1661	1661	1661	1661	0
546	20240625	110300	33669052	1661	1661	1661	1661	0
547	20240625	110200	33669052	1661	1661	1661	1661	0
548	20240625	110100	33669052	1661	1661	1661	1661	0
549	20240625	110000	33669052	1661	1661	1661	1661	0
550	20240625	105900	33669052	1661	1661	1661	1661	0
551	20240625	105800	33669052	1661	1661	1661	1661	7
552	20240625	105700	33657425	1661	1661	1661	1661	0
553	20240625	105600	33657425	1661	1661	1661	1661	0
554	20240625	105500	33657425	1661	1661	1661	1661	0
555	20240625	105400	33657425	1661	1661	1661	1661	0
556	20240625	105300	33657425	1661	1661	1661	1661	50
557	20240625	105200	33574375	1661	1661	1661	1661	0
558	20240625	105100	33574375	1661	1661	1661	1661	9
559	20240625	105000	33559426	1661	1661	1661	1661	0
560	20240625	104900	33559426	1661	1661	1661	1661	150
561	20240625	104800	33310276	1660	1660	1660	1660	0
562	20240625	104700	33310276	1660	1667	1667	1660	1068
563	20240625	104600	31536771	1665	1665	1665	1665	0
564	20240625	104500	31536771	1665	1666	1666	1665	592
565	20240625	104400	30551000	1668	1668	1668	1668	21
566	20240625	104300	30515972	1671	1671	1671	1671	180
567	20240625	104200	30215192	1672	1672	1672	1672	0
568	20240625	104100	30215192	1672	1672	1672	1672	0
569	20240625	104000	30215192	1672	1672	1672	1672	0
570	20240625	103900	30215192	1672	1672	1672	1672	0
571	20240625	103800	30215192	1672	1672	1672	1672	0
572	20240625	103700	30215192	1672	1672	1672	1672	0
573	20240625	103600	30215192	1672	1671	1672	1671	173
574	20240625	103500	29925959	1671	1671	1671	1671	548
575	20240625	103400	29010251	1668	1668	1668	1668	0
576	20240625	103300	29010251	1668	1668	1668	1668	0
577	20240625	103200	29010251	1668	1668	1668	1668	0
578	20240625	103100	29010251	1668	1668	1668	1668	0
579	20240625	103000	29010251	1668	1673	1673	1668	295
580	20240625	102900	28517813	1673	1673	1673	1673	0
581	20240625	102800	28517813	1673	1673	1673	1673	20
582	20240625	102700	28484353	1669	1669	1669	1669	0
583	20240625	102600	28484353	1669	1674	1674	1669	2515
584	20240625	102500	24285435	1670	1670	1670	1670	0
585	20240625	102400	24285435	1670	1670	1670	1670	1500
586	20240625	102300	21780435	1673	1673	1673	1673	1250
587	20240625	102200	19689185	1675	1673	1675	1673	520
588	20240625	102100	18818833	1674	1674	1674	1674	0
589	20240625	102000	18818833	1674	1674	1674	1674	0
590	20240625	101900	18818833	1674	1674	1674	1674	0
591	20240625	101800	18818833	1674	1674	1674	1674	0
592	20240625	101700	18818833	1674	1674	1674	1674	0
593	20240625	101600	18818833	1674	1674	1674	1674	0
594	20240625	101500	18818833	1674	1674	1674	1674	0
595	20240625	101400	18818833	1674	1674	1674	1674	0
596	20240625	101300	18818833	1674	1674	1674	1674	0
597	20240625	101200	18818833	1674	1674	1674	1674	0
598	20240625	101100	18818833	1674	1674	1674	1674	0
599	20240625	101000	18818833	1674	1674	1674	1674	0
600	20240625	100900	18818833	1674	1674	1674	1674	0
601	20240625	100800	18818833	1674	1674	1674	1674	0
602	20240625	100700	18818833	1674	1674	1674	1674	0
603	20240625	100600	18818833	1674	1674	1674	1674	1
604	20240625	100500	18817159	1674	1674	1674	1674	100
605	20240625	100400	18649759	1675	1675	1675	1675	0
606	20240625	100300	18649759	1675	1675	1675	1675	0
607	20240625	100200	18649759	1675	1664	1675	1664	1200
608	20240625	100100	16651301	1664	1664	1664	1664	0
609	20240625	100000	16651301	1664	1664	1664	1664	0
610	20240625	095900	16651301	1664	1664	1664	1664	3
611	20240625	095800	16646309	1664	1664	1664	1664	0
612	20240625	095700	16646309	1664	1664	1664	1664	0
613	20240625	095600	16646309	1664	1662	1664	1660	1488
614	20240625	095500	14176061	1665	1665	1665	1665	0
615	20240625	095400	14176061	1665	1665	1665	1665	0
616	20240625	095300	14176061	1665	1665	1665	1665	0
617	20240625	095200	14176061	1665	1665	1665	1665	0
618	20240625	095100	14176061	1665	1665	1665	1665	0
619	20240625	095000	14176061	1665	1665	1665	1665	0
620	20240625	094900	14176061	1665	1665	1665	1665	0
621	20240625	094800	14176061	1665	1665	1665	1665	0
622	20240625	094700	14176061	1665	1665	1665	1665	0
623	20240625	094600	14176061	1665	1665	1665	1665	0
624	20240625	094500	14176061	1665	1665	1665	1665	78
625	20240625	094400	14046191	1665	1665	1665	1665	0
626	20240625	094300	14046191	1665	1665	1665	1665	100
627	20240625	094200	13879691	1665	1665	1665	1665	0
628	20240625	094100	13879691	1665	1665	1665	1665	500
629	20240625	094000	13047191	1666	1666	1666	1666	0
630	20240625	093900	13047191	1666	1666	1666	1666	0
631	20240625	093800	13047191	1666	1666	1666	1666	0
632	20240625	093700	13047191	1666	1666	1666	1666	1
633	20240625	093600	13045525	1650	1658	1658	1650	3000
634	20240625	093500	8085881	1659	1660	1660	1659	478
635	20240625	093400	7292423	1667	1667	1667	1667	1
636	20240625	093300	7290756	1665	1665	1665	1665	100
637	20240625	093200	7124256	1670	1670	1670	1670	0
638	20240625	093100	7124256	1670	1670	1670	1670	0
639	20240625	093000	7124256	1670	1670	1670	1670	0
640	20240625	092900	7124256	1670	1671	1671	1670	100
641	20240625	092800	6957206	1672	1672	1672	1672	0
642	20240625	092700	6957206	1672	1672	1672	1672	1
643	20240625	092600	6955534	1660	1660	1660	1660	0
644	20240625	092500	6955534	1660	1660	1660	1660	0
645	20240625	092400	6955534	1660	1660	1660	1660	13
646	20240625	092300	6933954	1660	1672	1672	1660	1900
647	20240625	092200	3771557	1673	1673	1673	1673	1
648	20240625	092100	3769884	1674	1674	1674	1674	0
649	20240625	092000	3769884	1674	1674	1674	1674	0
650	20240625	091900	3769884	1674	1674	1674	1674	14
651	20240625	091800	3746448	1672	1670	1672	1670	306
652	20240625	091700	3235168	1670	1670	1670	1670	0
653	20240625	091600	3235168	1670	1670	1670	1670	0
654	20240625	091500	3235168	1670	1670	1670	1670	0
655	20240625	091400	3235168	1670	1670	1670	1670	0
656	20240625	091300	3235168	1670	1663	1670	1663	640
657	20240625	091200	2167596	1673	1673	1673	1673	0
658	20240625	091100	2167596	1673	1673	1673	1673	0
659	20240625	091000	2167596	1673	1673	1673	1673	0
660	20240625	090900	2167596	1673	1673	1673	1673	0
661	20240625	090800	2167596	1673	1673	1673	1673	10
662	20240625	090700	2150866	1674	1674	1674	1674	0
663	20240625	090600	2150866	1674	1677	1677	1674	1278
664	20240625	090500	10080	1680	1680	1680	1680	0
665	20240625	090400	10080	1680	1680	1680	1680	0
666	20240625	090300	10080	1680	1680	1680	1680	0
667	20240625	090200	10080	1680	1680	1680	1680	0
668	20240625	090100	10080	1680	1680	1680	1680	0
669	20240625	090000	10080	1680	1680	1680	1680	6