KissMeData/122350/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	201900	95332709	1824	1824	1824	1824	438
3	20240625	201800	95332709	1824	1824	1824	1824	0
4	20240625	201700	95332709	1824	1824	1824	1824	0
5	20240625	201600	95332709	1824	1824	1824	1824	0
6	20240625	201500	95332709	1824	1824	1824	1824	0
7	20240625	201400	95332709	1824	1824	1824	1824	0
8	20240625	201300	95332709	1824	1824	1824	1824	0
9	20240625	201200	95332709	1824	1824	1824	1824	0
10	20240625	201100	95332709	1824	1824	1824	1824	0
11	20240625	201000	95332709	1824	1824	1824	1824	0
12	20240625	200900	95332709	1824	1824	1824	1824	0
13	20240625	200800	95332709	1824	1824	1824	1824	0
14	20240625	200700	95332709	1824	1824	1824	1824	0
15	20240625	200600	95332709	1824	1824	1824	1824	0
16	20240625	200500	95332709	1824	1824	1824	1824	0
17	20240625	200400	95332709	1824	1824	1824	1824	0
18	20240625	200300	95332709	1824	1824	1824	1824	0
19	20240625	200200	95332709	1824	1824	1824	1824	0
20	20240625	200100	95332709	1824	1824	1824	1824	0
21	20240625	200000	95332709	1824	1824	1824	1824	0
22	20240625	195900	95332709	1824	1824	1824	1824	0
23	20240625	195800	95332709	1824	1824	1824	1824	0
24	20240625	195700	95332709	1824	1824	1824	1824	0
25	20240625	195600	95332709	1824	1824	1824	1824	0
26	20240625	195500	95332709	1824	1824	1824	1824	0
27	20240625	195400	95332709	1824	1824	1824	1824	0
28	20240625	195300	95332709	1824	1824	1824	1824	0
29	20240625	195200	95332709	1824	1824	1824	1824	0
30	20240625	195100	95332709	1824	1824	1824	1824	0
31	20240625	195000	95332709	1824	1824	1824	1824	0
32	20240625	194900	95332709	1824	1824	1824	1824	438
33	20240625	194800	95332709	1824	1824	1824	1824	0
34	20240625	194700	95332709	1824	1824	1824	1824	0
35	20240625	194600	95332709	1824	1824	1824	1824	0
36	20240625	194500	95332709	1824	1824	1824	1824	0
37	20240625	194400	95332709	1824	1824	1824	1824	0
38	20240625	194300	95332709	1824	1824	1824	1824	0
39	20240625	194200	95332709	1824	1824	1824	1824	0
40	20240625	194100	95332709	1824	1824	1824	1824	0
41	20240625	194000	95332709	1824	1824	1824	1824	0
42	20240625	193900	95332709	1824	1824	1824	1824	0
43	20240625	193800	95332709	1824	1824	1824	1824	0
44	20240625	193700	95332709	1824	1824	1824	1824	0
45	20240625	193600	95332709	1824	1824	1824	1824	0
46	20240625	193500	95332709	1824	1824	1824	1824	0
47	20240625	193400	95332709	1824	1824	1824	1824	0
48	20240625	193300	95332709	1824	1824	1824	1824	0
49	20240625	193200	95332709	1824	1824	1824	1824	0
50	20240625	193100	95332709	1824	1824	1824	1824	0
51	20240625	193000	95332709	1824	1824	1824	1824	0
52	20240625	192900	95332709	1824	1824	1824	1824	0
53	20240625	192800	95332709	1824	1824	1824	1824	0
54	20240625	192700	95332709	1824	1824	1824	1824	0
55	20240625	192600	95332709	1824	1824	1824	1824	0
56	20240625	192500	95332709	1824	1824	1824	1824	0
57	20240625	192400	95332709	1824	1824	1824	1824	0
58	20240625	192300	95332709	1824	1824	1824	1824	0
59	20240625	192200	95332709	1824	1824	1824	1824	0
60	20240625	192100	95332709	1824	1824	1824	1824	0
61	20240625	192000	95332709	1824	1824	1824	1824	0
62	20240625	191900	95332709	1824	1824	1824	1824	438
63	20240625	191800	95332709	1824	1824	1824	1824	0
64	20240625	191700	95332709	1824	1824	1824	1824	0
65	20240625	191600	95332709	1824	1824	1824	1824	0
66	20240625	191500	95332709	1824	1824	1824	1824	0
67	20240625	191400	95332709	1824	1824	1824	1824	0
68	20240625	191300	95332709	1824	1824	1824	1824	0
69	20240625	191200	95332709	1824	1824	1824	1824	0
70	20240625	191100	95332709	1824	1824	1824	1824	0
71	20240625	191000	95332709	1824	1824	1824	1824	0
72	20240625	190900	95332709	1824	1824	1824	1824	0
73	20240625	190800	95332709	1824	1824	1824	1824	0
74	20240625	190700	95332709	1824	1824	1824	1824	0
75	20240625	190600	95332709	1824	1824	1824	1824	0
76	20240625	190500	95332709	1824	1824	1824	1824	0
77	20240625	190400	95332709	1824	1824	1824	1824	0
78	20240625	190300	95332709	1824	1824	1824	1824	0
79	20240625	190200	95332709	1824	1824	1824	1824	0
80	20240625	190100	95332709	1824	1824	1824	1824	0
81	20240625	190000	95332709	1824	1824	1824	1824	0
82	20240625	185900	95332709	1824	1824	1824	1824	0
83	20240625	185800	95332709	1824	1824	1824	1824	0
84	20240625	185700	95332709	1824	1824	1824	1824	0
85	20240625	185600	95332709	1824	1824	1824	1824	0
86	20240625	185500	95332709	1824	1824	1824	1824	0
87	20240625	185400	95332709	1824	1824	1824	1824	0
88	20240625	185300	95332709	1824	1824	1824	1824	0
89	20240625	185200	95332709	1824	1824	1824	1824	0
90	20240625	185100	95332709	1824	1824	1824	1824	0
91	20240625	185000	95332709	1824	1824	1824	1824	0
92	20240625	184900	95332709	1824	1824	1824	1824	438
93	20240625	184800	95332709	1824	1824	1824	1824	0
94	20240625	184700	95332709	1824	1824	1824	1824	0
95	20240625	184600	95332709	1824	1824	1824	1824	0
96	20240625	184500	95332709	1824	1824	1824	1824	0
97	20240625	184400	95332709	1824	1824	1824	1824	0
98	20240625	184300	95332709	1824	1824	1824	1824	0
99	20240625	184200	95332709	1824	1824	1824	1824	0
100	20240625	184100	95332709	1824	1824	1824	1824	0
101	20240625	184000	95332709	1824	1824	1824	1824	0
102	20240625	183900	95332709	1824	1824	1824	1824	0
103	20240625	183800	95332709	1824	1824	1824	1824	0
104	20240625	183700	95332709	1824	1824	1824	1824	0
105	20240625	183600	95332709	1824	1824	1824	1824	0
106	20240625	183500	95332709	1824	1824	1824	1824	0
107	20240625	183400	95332709	1824	1824	1824	1824	0
108	20240625	183300	95332709	1824	1824	1824	1824	0
109	20240625	183200	95332709	1824	1824	1824	1824	0
110	20240625	183100	95332709	1824	1824	1824	1824	0
111	20240625	183000	95332709	1824	1824	1824	1824	0
112	20240625	182900	95332709	1824	1824	1824	1824	0
113	20240625	182800	95332709	1824	1824	1824	1824	0
114	20240625	182700	95332709	1824	1824	1824	1824	0
115	20240625	182600	95332709	1824	1824	1824	1824	0
116	20240625	182500	95332709	1824	1824	1824	1824	0
117	20240625	182400	95332709	1824	1824	1824	1824	0
118	20240625	182300	95332709	1824	1824	1824	1824	0
119	20240625	182200	95332709	1824	1824	1824	1824	0
120	20240625	182100	95332709	1824	1824	1824	1824	0
121	20240625	182000	95332709	1824	1824	1824	1824	0
122	20240625	181900	95332709	1824	1824	1824	1824	438
123	20240625	181800	95332709	1824	1824	1824	1824	0
124	20240625	181700	95332709	1824	1824	1824	1824	0
125	20240625	181600	95332709	1824	1824	1824	1824	0
126	20240625	181500	95332709	1824	1824	1824	1824	0
127	20240625	181400	95332709	1824	1824	1824	1824	0
128	20240625	181300	95332709	1824	1824	1824	1824	0
129	20240625	181200	95332709	1824	1824	1824	1824	0
130	20240625	181100	95332709	1824	1824	1824	1824	0
131	20240625	181000	95332709	1824	1824	1824	1824	0
132	20240625	180900	95332709	1824	1824	1824	1824	0
133	20240625	180800	95332709	1824	1824	1824	1824	0
134	20240625	180700	95332709	1824	1824	1824	1824	0
135	20240625	180600	95332709	1824	1824	1824	1824	0
136	20240625	180500	95332709	1824	1824	1824	1824	0
137	20240625	180400	95332709	1824	1824	1824	1824	0
138	20240625	180300	95332709	1824	1824	1824	1824	0
139	20240625	180200	95332709	1824	1824	1824	1824	0
140	20240625	180100	95332709	1824	1824	1824	1824	0
141	20240625	180000	95332709	1824	1824	1824	1824	0
142	20240625	175900	95332709	1824	1824	1824	1824	0
143	20240625	175800	95332709	1824	1824	1824	1824	0
144	20240625	175700	95332709	1824	1824	1824	1824	0
145	20240625	175600	95332709	1824	1824	1824	1824	0
146	20240625	175500	95332709	1824	1824	1824	1824	0
147	20240625	175400	95332709	1824	1824	1824	1824	0
148	20240625	175300	95332709	1824	1824	1824	1824	0
149	20240625	175200	95332709	1824	1824	1824	1824	0
150	20240625	175100	95332709	1824	1824	1824	1824	0
151	20240625	175000	95332709	1824	1824	1824	1824	0
152	20240625	174900	95332709	1824	1824	1824	1824	438
153	20240625	174800	95332709	1824	1824	1824	1824	0
154	20240625	174700	95332709	1824	1824	1824	1824	0
155	20240625	174600	95332709	1824	1824	1824	1824	0
156	20240625	174500	95332709	1824	1824	1824	1824	0
157	20240625	174400	95332709	1824	1824	1824	1824	0
158	20240625	174300	95332709	1824	1824	1824	1824	0
159	20240625	174200	95332709	1824	1824	1824	1824	0
160	20240625	174100	95332709	1824	1824	1824	1824	0
161	20240625	174000	95332709	1824	1824	1824	1824	0
162	20240625	173900	95332709	1824	1824	1824	1824	0
163	20240625	173800	95332709	1824	1824	1824	1824	0
164	20240625	173700	95332709	1824	1824	1824	1824	0
165	20240625	173600	95332709	1824	1824	1824	1824	0
166	20240625	173500	95332709	1824	1824	1824	1824	0
167	20240625	173400	95332709	1824	1824	1824	1824	0
168	20240625	173300	95332709	1824	1824	1824	1824	0
169	20240625	173200	95332709	1824	1824	1824	1824	0
170	20240625	173100	95332709	1824	1824	1824	1824	0
171	20240625	173000	95332709	1824	1824	1824	1824	0
172	20240625	172900	95332709	1824	1824	1824	1824	0
173	20240625	172800	95332709	1824	1824	1824	1824	0
174	20240625	172700	95332709	1824	1824	1824	1824	0
175	20240625	172600	95332709	1824	1824	1824	1824	0
176	20240625	172500	95332709	1824	1824	1824	1824	0
177	20240625	172400	95332709	1824	1824	1824	1824	0
178	20240625	172300	95332709	1824	1824	1824	1824	0
179	20240625	172200	95332709	1824	1824	1824	1824	0
180	20240625	172100	95332709	1824	1824	1824	1824	0
181	20240625	172000	95332709	1824	1824	1824	1824	0
182	20240625	171900	95332709	1824	1824	1824	1824	438
183	20240625	171800	95332709	1824	1824	1824	1824	0
184	20240625	171700	95332709	1824	1824	1824	1824	0
185	20240625	171600	95332709	1824	1824	1824	1824	0
186	20240625	171500	95332709	1824	1824	1824	1824	0
187	20240625	171400	95332709	1824	1824	1824	1824	0
188	20240625	171300	95332709	1824	1824	1824	1824	0
189	20240625	171200	95332709	1824	1824	1824	1824	0
190	20240625	171100	95332709	1824	1824	1824	1824	0
191	20240625	171000	95332709	1824	1824	1824	1824	0
192	20240625	170900	95332709	1824	1824	1824	1824	0
193	20240625	170800	95332709	1824	1824	1824	1824	0
194	20240625	170700	95332709	1824	1824	1824	1824	0
195	20240625	170600	95332709	1824	1824	1824	1824	0
196	20240625	170500	95332709	1824	1824	1824	1824	0
197	20240625	170400	95332709	1824	1824	1824	1824	0
198	20240625	170300	95332709	1824	1824	1824	1824	0
199	20240625	170200	95332709	1824	1824	1824	1824	0
200	20240625	170100	95332709	1824	1824	1824	1824	0
201	20240625	170000	95332709	1824	1824	1824	1824	0
202	20240625	165900	95332709	1824	1824	1824	1824	0
203	20240625	165800	95332709	1824	1824	1824	1824	0
204	20240625	165700	95332709	1824	1824	1824	1824	0
205	20240625	165600	95332709	1824	1824	1824	1824	0
206	20240625	165500	95332709	1824	1824	1824	1824	0
207	20240625	165400	95332709	1824	1824	1824	1824	0
208	20240625	165300	95332709	1824	1824	1824	1824	0
209	20240625	165200	95332709	1824	1824	1824	1824	0
210	20240625	165100	95332709	1824	1824	1824	1824	0
211	20240625	165000	95332709	1824	1824	1824	1824	0
212	20240625	164900	95332709	1824	1824	1824	1824	438
213	20240625	164800	95332709	1824	1824	1824	1824	0
214	20240625	164700	95332709	1824	1824	1824	1824	0
215	20240625	164600	95332709	1824	1824	1824	1824	0
216	20240625	164500	95332709	1824	1824	1824	1824	0
217	20240625	164400	95332709	1824	1824	1824	1824	0
218	20240625	164300	95332709	1824	1824	1824	1824	0
219	20240625	164200	95332709	1824	1824	1824	1824	0
220	20240625	164100	95332709	1824	1824	1824	1824	0
221	20240625	164000	95332709	1824	1824	1824	1824	0
222	20240625	163900	95332709	1824	1824	1824	1824	0
223	20240625	163800	95332709	1824	1824	1824	1824	0
224	20240625	163700	95332709	1824	1824	1824	1824	0
225	20240625	163600	95332709	1824	1824	1824	1824	0
226	20240625	163500	95332709	1824	1824	1824	1824	0
227	20240625	163400	95332709	1824	1824	1824	1824	0
228	20240625	163300	95332709	1824	1824	1824	1824	0
229	20240625	163200	95332709	1824	1824	1824	1824	0
230	20240625	163100	95332709	1824	1824	1824	1824	0
231	20240625	163000	95332709	1824	1824	1824	1824	0
232	20240625	162900	95332709	1824	1824	1824	1824	0
233	20240625	162800	95332709	1824	1824	1824	1824	0
234	20240625	162700	95332709	1824	1824	1824	1824	0
235	20240625	162600	95332709	1824	1824	1824	1824	0
236	20240625	162500	95332709	1824	1824	1824	1824	0
237	20240625	162400	95332709	1824	1824	1824	1824	0
238	20240625	162300	95332709	1824	1824	1824	1824	0
239	20240625	162200	95332709	1824	1824	1824	1824	0
240	20240625	162100	95332709	1824	1824	1824	1824	0
241	20240625	162000	95332709	1824	1824	1824	1824	0
242	20240625	161900	95332709	1824	1824	1824	1824	438
243	20240625	161800	95332709	1824	1824	1824	1824	0
244	20240625	161700	95332709	1824	1824	1824	1824	0
245	20240625	161600	95332709	1824	1824	1824	1824	0
246	20240625	161500	95332709	1824	1824	1824	1824	0
247	20240625	161400	95332709	1824	1824	1824	1824	0
248	20240625	161300	95332709	1824	1824	1824	1824	0
249	20240625	161200	95332709	1824	1824	1824	1824	0
250	20240625	161100	95332709	1824	1824	1824	1824	0
251	20240625	161000	95332709	1824	1824	1824	1824	0
252	20240625	160900	95332709	1824	1824	1824	1824	0
253	20240625	160800	95332709	1824	1824	1824	1824	0
254	20240625	160700	95332709	1824	1824	1824	1824	0
255	20240625	160600	95332709	1824	1824	1824	1824	0
256	20240625	160500	95332709	1824	1824	1824	1824	0
257	20240625	160400	95332709	1824	1824	1824	1824	0
258	20240625	160300	95332709	1824	1824	1824	1824	0
259	20240625	160200	95332709	1824	1824	1824	1824	0
260	20240625	160100	95332709	1824	1824	1824	1824	0
261	20240625	160000	95332709	1824	1824	1824	1824	0
262	20240625	155900	95332709	1824	1824	1824	1824	0
263	20240625	155800	95332709	1824	1824	1824	1824	0
264	20240625	155700	95332709	1824	1824	1824	1824	0
265	20240625	155600	95332709	1824	1824	1824	1824	0
266	20240625	155500	95332709	1824	1824	1824	1824	0
267	20240625	155400	95332709	1824	1824	1824	1824	0
268	20240625	155300	95332709	1824	1824	1824	1824	0
269	20240625	155200	95332709	1824	1824	1824	1824	0
270	20240625	155100	95332709	1824	1824	1824	1824	0
271	20240625	155000	95332709	1824	1824	1824	1824	0
272	20240625	154900	95332709	1824	1824	1824	1824	438
273	20240625	154800	95332709	1824	1824	1824	1824	0
274	20240625	154700	95332709	1824	1824	1824	1824	0
275	20240625	154600	95332709	1824	1824	1824	1824	0
276	20240625	154500	95332709	1824	1824	1824	1824	0
277	20240625	154400	95332709	1824	1824	1824	1824	0
278	20240625	154300	95332709	1824	1824	1824	1824	0
279	20240625	154200	95332709	1824	1824	1824	1824	0
280	20240625	154100	95332709	1824	1824	1824	1824	0
281	20240625	154000	95332709	1824	1824	1824	1824	0
282	20240625	153900	95332709	1824	1824	1824	1824	0
283	20240625	153800	95332709	1824	1824	1824	1824	0
284	20240625	153700	95332709	1824	1824	1824	1824	0
285	20240625	153600	95332709	1824	1824	1824	1824	0
286	20240625	153500	95332709	1824	1824	1824	1824	0
287	20240625	153400	95332709	1824	1824	1824	1824	0
288	20240625	153300	95332709	1824	1824	1824	1824	0
289	20240625	153200	95332709	1824	1824	1824	1824	0
290	20240625	153100	95332709	1824	1824	1824	1824	0
291	20240625	153000	95332709	1824	1824	1824	1824	438
292	20240625	152900	94533797	1823	1823	1823	1823	0
293	20240625	152800	94533797	1823	1823	1823	1823	0
294	20240625	152700	94533797	1823	1823	1823	1823	0
295	20240625	152600	94533797	1823	1823	1823	1823	0
296	20240625	152500	94533797	1823	1823	1823	1823	0
297	20240625	152400	94533797	1823	1823	1823	1823	0
298	20240625	152300	94533797	1823	1823	1823	1823	0
299	20240625	152200	94533797	1823	1823	1823	1823	0
300	20240625	152100	94533797	1823	1823	1823	1823	0
301	20240625	152000	94533797	1823	1823	1823	1823	0
302	20240625	151900	94533797	1823	1823	1825	1823	296
303	20240625	151800	93993780	1823	1823	1823	1823	27
304	20240625	151700	93944559	1823	1823	1823	1823	0
305	20240625	151600	93944559	1823	1823	1823	1823	331
306	20240625	151500	93341146	1823	1823	1823	1823	3
307	20240625	151400	93335677	1823	1823	1823	1823	0
308	20240625	151300	93335677	1823	1823	1823	1823	1
309	20240625	151200	93333854	1823	1823	1823	1823	4
310	20240625	151100	93326562	1823	1822	1823	1822	26
311	20240625	151000	93279170	1823	1823	1823	1823	24
312	20240625	150900	93235418	1824	1824	1824	1824	0
313	20240625	150800	93235418	1824	1824	1824	1824	1
314	20240625	150700	93233594	1824	1824	1824	1824	0
315	20240625	150600	93233594	1824	1824	1824	1824	0
316	20240625	150500	93233594	1824	1824	1825	1824	853
317	20240625	150400	91677720	1820	1820	1820	1820	30
318	20240625	150300	91623120	1821	1823	1823	1821	849
319	20240625	150200	90076193	1820	1822	1822	1820	10050
320	20240625	150100	71781075	1822	1822	1822	1822	0
321	20240625	150000	71781075	1822	1822	1822	1822	27
322	20240625	145900	71731881	1821	1821	1821	1821	0
323	20240625	145800	71731881	1821	1821	1821	1821	9
324	20240625	145700	71715492	1820	1820	1820	1820	63
325	20240625	145600	71600832	1820	1820	1820	1820	0
326	20240625	145500	71600832	1820	1820	1820	1820	9
327	20240625	145400	71584452	1820	1822	1822	1820	2300
328	20240625	145300	67396235	1823	1823	1823	1823	500
329	20240625	145200	66484735	1823	1823	1823	1823	55
330	20240625	145100	66384470	1822	1822	1822	1822	37
331	20240625	145000	66317056	1822	1822	1822	1822	0
332	20240625	144900	66317056	1822	1822	1822	1822	8
333	20240625	144800	66302480	1821	1821	1821	1821	149
334	20240625	144700	66031151	1822	1822	1822	1822	0
335	20240625	144600	66031151	1822	1822	1822	1822	20
336	20240625	144500	65994711	1822	1822	1822	1821	523
337	20240625	144400	65042164	1823	1823	1823	1823	0
338	20240625	144300	65042164	1823	1823	1823	1823	23
339	20240625	144200	65000235	1823	1823	1823	1823	0
340	20240625	144100	65000235	1823	1823	1823	1823	241
341	20240625	144000	64560892	1823	1824	1824	1823	400
342	20240625	143900	63831548	1824	1824	1824	1824	9
343	20240625	143800	63815132	1824	1824	1824	1824	0
344	20240625	143700	63815132	1824	1824	1824	1824	5
345	20240625	143600	63806012	1825	1825	1825	1825	0
346	20240625	143500	63806012	1825	1825	1825	1825	0
347	20240625	143400	63806012	1825	1825	1825	1825	0
348	20240625	143300	63806012	1825	1825	1825	1825	0
349	20240625	143200	63806012	1825	1825	1825	1825	0
350	20240625	143100	63806012	1825	1825	1825	1825	0
351	20240625	143000	63806012	1825	1825	1825	1825	11
352	20240625	142900	63785937	1825	1823	1825	1823	37
353	20240625	142800	63718441	1823	1822	1823	1822	25
354	20240625	142700	63672890	1822	1822	1822	1822	0
355	20240625	142600	63672890	1822	1822	1822	1822	487
356	20240625	142500	62785576	1822	1823	1823	1822	1218
357	20240625	142400	60565751	1824	1824	1824	1824	0
358	20240625	142300	60565751	1824	1824	1824	1824	0
359	20240625	142200	60565751	1824	1824	1824	1824	0
360	20240625	142100	60565751	1824	1824	1824	1824	983
361	20240625	142000	58772759	1825	1825	1825	1825	300
362	20240625	141900	58225259	1824	1824	1824	1824	0
363	20240625	141800	58225259	1824	1824	1824	1824	100
364	20240625	141700	58042859	1824	1824	1824	1824	518
365	20240625	141600	57098027	1823	1823	1823	1823	3
366	20240625	141500	57092558	1823	1823	1823	1823	450
367	20240625	141400	56272208	1823	1823	1823	1823	4
368	20240625	141300	56264916	1823	1823	1823	1823	0
369	20240625	141200	56264916	1823	1823	1823	1823	4
370	20240625	141100	56257624	1823	1823	1823	1823	0
371	20240625	141000	56257624	1823	1823	1823	1823	0
372	20240625	140900	56257624	1823	1824	1824	1823	1000
373	20240625	140800	54434219	1824	1824	1824	1824	3
374	20240625	140700	54428747	1825	1825	1825	1825	1
375	20240625	140600	54426922	1825	1825	1825	1825	165
376	20240625	140500	54125797	1825	1825	1825	1825	4
377	20240625	140400	54118497	1825	1825	1825	1825	0
378	20240625	140300	54118497	1825	1825	1825	1825	0
379	20240625	140200	54118497	1825	1825	1825	1825	0
380	20240625	140100	54118497	1825	1825	1825	1825	0
381	20240625	140000	54118497	1825	1825	1825	1825	4
382	20240625	135900	54111197	1825	1825	1825	1825	0
383	20240625	135800	54111197	1825	1825	1825	1825	4
384	20240625	135700	54103897	1825	1825	1825	1825	0
385	20240625	135600	54103897	1825	1825	1825	1825	0
386	20240625	135500	54103897	1825	1825	1825	1825	0
387	20240625	135400	54103897	1825	1825	1825	1825	0
388	20240625	135300	54103897	1825	1825	1825	1825	2
389	20240625	135200	54100247	1825	1825	1825	1825	0
390	20240625	135100	54100247	1825	1825	1825	1825	43
391	20240625	135000	54021772	1824	1824	1824	1824	0
392	20240625	134900	54021772	1824	1824	1824	1824	5
393	20240625	134800	54012652	1824	1824	1824	1824	2
394	20240625	134700	54009004	1825	1825	1825	1825	0
395	20240625	134600	54009004	1825	1825	1825	1825	176
396	20240625	134500	53687804	1825	1825	1825	1825	0
397	20240625	134400	53687804	1825	1825	1825	1825	9
398	20240625	134300	53671379	1825	1825	1825	1825	0
399	20240625	134200	53671379	1825	1825	1825	1825	0
400	20240625	134100	53671379	1825	1825	1825	1825	0
401	20240625	134000	53671379	1825	1825	1825	1825	9
402	20240625	133900	53654954	1826	1826	1826	1826	0
403	20240625	133800	53654954	1826	1826	1826	1826	50
404	20240625	133700	53563654	1825	1825	1825	1825	0
405	20240625	133600	53563654	1825	1825	1825	1825	9
406	20240625	133500	53547229	1826	1826	1826	1825	1238
407	20240625	133400	51287349	1826	1826	1826	1826	67
408	20240625	133300	51165007	1826	1826	1826	1826	9
409	20240625	133200	51148573	1826	1826	1826	1826	0
410	20240625	133100	51148573	1826	1826	1826	1826	0
411	20240625	133000	51148573	1826	1826	1826	1826	9
412	20240625	132900	51132139	1826	1826	1826	1826	0
413	20240625	132800	51132139	1826	1826	1826	1826	0
414	20240625	132700	51132139	1826	1826	1826	1826	2
415	20240625	132600	51128487	1826	1826	1826	1826	0
416	20240625	132500	51128487	1826	1826	1826	1826	0
417	20240625	132400	51128487	1826	1827	1827	1826	109
418	20240625	132300	50929353	1827	1827	1827	1827	369
419	20240625	132200	50255190	1829	1829	1829	1829	0
420	20240625	132100	50255190	1829	1829	1829	1829	0
421	20240625	132000	50255190	1829	1829	1829	1829	0
422	20240625	131900	50255190	1829	1827	1829	1827	10
423	20240625	131800	50236918	1827	1827	1827	1827	0
424	20240625	131700	50236918	1827	1827	1827	1827	0
425	20240625	131600	50236918	1827	1827	1827	1827	47
426	20240625	131500	50151049	1827	1827	1827	1827	9
427	20240625	131400	50134606	1827	1827	1827	1827	0
428	20240625	131300	50134606	1827	1827	1827	1827	0
429	20240625	131200	50134606	1827	1827	1827	1827	100
430	20240625	131100	49951906	1827	1827	1827	1827	9
431	20240625	131000	49935463	1827	1827	1827	1827	9
432	20240625	130900	49919020	1827	1827	1827	1827	0
433	20240625	130800	49919020	1827	1827	1827	1827	0
434	20240625	130700	49919020	1827	1827	1827	1827	0
435	20240625	130600	49919020	1827	1827	1827	1827	0
436	20240625	130500	49919020	1827	1827	1827	1827	0
437	20240625	130400	49919020	1827	1829	1829	1827	64
438	20240625	130300	49802016	1829	1829	1829	1829	0
439	20240625	130200	49802016	1829	1829	1829	1829	7
440	20240625	130100	49789213	1829	1829	1829	1829	0
441	20240625	130000	49789213	1829	1829	1829	1829	0
442	20240625	125900	49789213	1829	1829	1829	1829	2
443	20240625	125800	49785555	1829	1829	1829	1829	1
444	20240625	125700	49783726	1829	1829	1829	1829	10
445	20240625	125600	49765436	1828	1828	1828	1828	0
446	20240625	125500	49765436	1828	1828	1828	1828	39
447	20240625	125400	49694144	1828	1828	1828	1828	0
448	20240625	125300	49694144	1828	1828	1828	1828	0
449	20240625	125200	49694144	1828	1828	1828	1828	0
450	20240625	125100	49694144	1828	1828	1828	1828	0
451	20240625	125000	49694144	1828	1828	1828	1828	0
452	20240625	124900	49694144	1828	1828	1828	1828	0
453	20240625	124800	49694144	1828	1828	1828	1828	0
454	20240625	124700	49694144	1828	1828	1828	1828	10
455	20240625	124600	49675864	1830	1830	1830	1830	0
456	20240625	124500	49675864	1830	1830	1830	1830	0
457	20240625	124400	49675864	1830	1830	1830	1830	11
458	20240625	124300	49655734	1830	1830	1830	1830	0
459	20240625	124200	49655734	1830	1830	1830	1830	0
460	20240625	124100	49655734	1830	1830	1830	1830	1
461	20240625	124000	49653904	1829	1828	1829	1828	9
462	20240625	123900	49637451	1827	1827	1827	1827	0
463	20240625	123800	49637451	1827	1827	1827	1827	0
464	20240625	123700	49637451	1827	1827	1827	1827	0
465	20240625	123600	49637451	1827	1827	1827	1827	0
466	20240625	123500	49637451	1827	1827	1827	1827	14
467	20240625	123400	49611873	1826	1826	1826	1826	0
468	20240625	123300	49611873	1826	1826	1826	1826	0
469	20240625	123200	49611873	1826	1826	1826	1826	8
470	20240625	123100	49597265	1826	1826	1826	1826	0
471	20240625	123000	49597265	1826	1826	1826	1826	9
472	20240625	122900	49580831	1827	1827	1827	1827	500
473	20240625	122800	48667331	1827	1827	1827	1827	0
474	20240625	122700	48667331	1827	1827	1827	1827	9
475	20240625	122600	48650888	1826	1827	1827	1826	996
476	20240625	122500	46831205	1829	1829	1829	1829	0
477	20240625	122400	46831205	1829	1829	1829	1829	0
478	20240625	122300	46831205	1829	1829	1829	1829	1
479	20240625	122200	46829376	1829	1829	1829	1829	1
480	20240625	122100	46827547	1827	1827	1827	1827	0
481	20240625	122000	46827547	1827	1827	1827	1827	0
482	20240625	121900	46827547	1827	1827	1827	1827	0
483	20240625	121800	46827547	1827	1827	1827	1827	0
484	20240625	121700	46827547	1827	1827	1827	1827	0
485	20240625	121600	46827547	1827	1827	1827	1827	0
486	20240625	121500	46827547	1827	1827	1827	1827	0
487	20240625	121400	46827547	1827	1827	1827	1827	9
488	20240625	121300	46811104	1827	1828	1828	1827	31
489	20240625	121200	46754441	1830	1830	1830	1830	0
490	20240625	121100	46754441	1830	1830	1830	1830	305
491	20240625	121000	46196291	1830	1830	1830	1830	50
492	20240625	120900	46104791	1830	1830	1830	1830	74
493	20240625	120800	45969371	1830	1830	1830	1830	1
494	20240625	120700	45967541	1834	1834	1834	1834	0
495	20240625	120600	45967541	1834	1834	1834	1834	0
496	20240625	120500	45967541	1834	1832	1834	1832	4
497	20240625	120400	45960208	1830	1830	1830	1830	0
498	20240625	120300	45960208	1830	1830	1830	1830	131
499	20240625	120200	45720478	1830	1830	1830	1830	224
500	20240625	120100	45310558	1830	1829	1830	1829	200
501	20240625	120000	44944587	1829	1829	1829	1829	1
502	20240625	115900	44942758	1829	1829	1829	1829	2
503	20240625	115800	44939100	1828	1828	1828	1828	0
504	20240625	115700	44939100	1828	1828	1828	1828	0
505	20240625	115600	44939100	1828	1828	1828	1828	0
506	20240625	115500	44939100	1828	1828	1828	1828	0
507	20240625	115400	44939100	1828	1828	1828	1828	237
508	20240625	115300	44505864	1827	1827	1827	1827	0
509	20240625	115200	44505864	1827	1827	1827	1827	2
510	20240625	115100	44502210	1827	1827	1827	1827	0
511	20240625	115000	44502210	1827	1827	1827	1827	0
512	20240625	114900	44502210	1827	1827	1827	1827	2
513	20240625	114800	44498556	1827	1827	1827	1827	2
514	20240625	114700	44494902	1827	1827	1827	1827	0
515	20240625	114600	44494902	1827	1827	1827	1827	4
516	20240625	114500	44487594	1827	1827	1827	1827	2
517	20240625	114400	44483940	1827	1827	1827	1827	4
518	20240625	114300	44476632	1827	1827	1827	1827	6
519	20240625	114200	44465670	1827	1827	1827	1827	4
520	20240625	114100	44458362	1827	1827	1827	1827	4
521	20240625	114000	44451054	1827	1827	1827	1827	10
522	20240625	113900	44432784	1824	1824	1824	1824	2
523	20240625	113800	44429136	1824	1824	1824	1824	4
524	20240625	113700	44421840	1824	1824	1824	1824	2
525	20240625	113600	44418192	1824	1824	1824	1824	4
526	20240625	113500	44410896	1824	1824	1824	1824	2
527	20240625	113400	44407248	1824	1824	1824	1824	4
528	20240625	113300	44399952	1824	1824	1824	1824	2
529	20240625	113200	44396304	1824	1824	1824	1824	2
530	20240625	113100	44392656	1828	1828	1828	1828	2
531	20240625	113000	44389000	1824	1827	1828	1824	204
532	20240625	112900	44016890	1824	1828	1828	1824	1225
533	20240625	112800	41781990	1828	1825	1828	1825	413
534	20240625	112700	41027336	1825	1826	1826	1824	401
535	20240625	112600	40295595	1826	1828	1828	1826	337
536	20240625	112500	39679569	1828	1828	1828	1828	0
537	20240625	112400	39679569	1828	1828	1828	1828	0
538	20240625	112300	39679569	1828	1828	1828	1828	9
539	20240625	112200	39663117	1828	1828	1828	1828	0
540	20240625	112100	39663117	1828	1828	1828	1828	0
541	20240625	112000	39663117	1828	1828	1828	1828	9
542	20240625	111900	39646665	1828	1828	1828	1828	0
543	20240625	111800	39646665	1828	1828	1828	1828	0
544	20240625	111700	39646665	1828	1828	1828	1828	9
545	20240625	111600	39630213	1828	1828	1828	1828	0
546	20240625	111500	39630213	1828	1828	1828	1828	13
547	20240625	111400	39606449	1828	1828	1828	1828	0
548	20240625	111300	39606449	1828	1828	1828	1828	9
549	20240625	111200	39589997	1828	1828	1828	1828	0
550	20240625	111100	39589997	1828	1828	1828	1828	0
551	20240625	111000	39589997	1828	1828	1828	1828	30
552	20240625	110900	39535157	1828	1828	1828	1828	0
553	20240625	110800	39535157	1828	1828	1828	1828	9
554	20240625	110700	39518705	1828	1828	1828	1828	0
555	20240625	110600	39518705	1828	1828	1828	1828	0
556	20240625	110500	39518705	1828	1828	1828	1828	0
557	20240625	110400	39518705	1828	1828	1828	1828	9
558	20240625	110300	39502253	1828	1828	1828	1828	5
559	20240625	110200	39493113	1828	1828	1828	1828	0
560	20240625	110100	39493113	1828	1828	1828	1828	9
561	20240625	110000	39476661	1829	1829	1829	1829	0
562	20240625	105900	39476661	1829	1828	1829	1828	16
563	20240625	105800	39447412	1828	1828	1828	1828	0
564	20240625	105700	39447412	1828	1828	1828	1828	0
565	20240625	105600	39447412	1828	1829	1829	1828	27
566	20240625	105500	39398050	1829	1829	1829	1829	1
567	20240625	105400	39396221	1829	1829	1829	1829	0
568	20240625	105300	39396221	1829	1829	1829	1829	0
569	20240625	105200	39396221	1829	1829	1829	1829	1
570	20240625	105100	39394392	1829	1829	1829	1829	0
571	20240625	105000	39394392	1829	1829	1829	1829	0
572	20240625	104900	39394392	1829	1829	1829	1829	0
573	20240625	104800	39394392	1829	1829	1829	1829	0
574	20240625	104700	39394392	1829	1829	1829	1829	0
575	20240625	104600	39394392	1829	1829	1829	1829	0
576	20240625	104500	39394392	1829	1829	1829	1829	16
577	20240625	104400	39365128	1830	1830	1830	1830	0
578	20240625	104300	39365128	1830	1830	1830	1830	100
579	20240625	104200	39182128	1830	1830	1830	1830	0
580	20240625	104100	39182128	1830	1830	1830	1830	0
581	20240625	104000	39182128	1830	1830	1830	1830	0
582	20240625	103900	39182128	1830	1830	1830	1830	0
583	20240625	103800	39182128	1830	1831	1831	1830	100
584	20240625	103700	38999127	1835	1835	1835	1835	0
585	20240625	103600	38999127	1835	1835	1835	1835	0
586	20240625	103500	38999127	1835	1835	1835	1835	0
587	20240625	103400	38999127	1835	1835	1835	1835	10
588	20240625	103300	38980777	1835	1835	1835	1835	0
589	20240625	103200	38980777	1835	1834	1835	1834	10
590	20240625	103100	38962432	1835	1835	1835	1835	0
591	20240625	103000	38962432	1835	1831	1835	1831	505
592	20240625	102900	38035789	1831	1831	1831	1831	45
593	20240625	102800	37953394	1831	1831	1831	1831	0
594	20240625	102700	37953394	1831	1831	1831	1831	0
595	20240625	102600	37953394	1831	1831	1831	1831	1001
596	20240625	102500	36120563	1830	1830	1830	1830	227
597	20240625	102400	35705153	1830	1830	1830	1830	0
598	20240625	102300	35705153	1830	1827	1830	1827	324
599	20240625	102200	35112515	1826	1825	1826	1825	14
600	20240625	102100	35086959	1824	1824	1824	1824	0
601	20240625	102000	35086959	1824	1824	1824	1824	0
602	20240625	101900	35086959	1824	1824	1824	1824	6
603	20240625	101800	35076015	1823	1823	1823	1823	0
604	20240625	101700	35076015	1823	1823	1823	1823	6
605	20240625	101600	35065077	1822	1822	1822	1822	0
606	20240625	101500	35065077	1822	1822	1822	1822	2
607	20240625	101400	35061433	1822	1825	1825	1822	1002
608	20240625	101300	33234475	1825	1825	1825	1825	6
609	20240625	101200	33223525	1825	1825	1825	1825	6
610	20240625	101100	33212575	1825	1825	1825	1825	0
611	20240625	101000	33212575	1825	1825	1829	1825	108
612	20240625	100900	33015467	1829	1829	1829	1829	3
613	20240625	100800	33009980	1825	1825	1825	1825	0
614	20240625	100700	33009980	1825	1825	1825	1825	7
615	20240625	100600	32997205	1825	1825	1825	1825	7
616	20240625	100500	32984430	1825	1825	1825	1825	9
617	20240625	100400	32968005	1825	1825	1825	1825	0
618	20240625	100300	32968005	1825	1825	1825	1825	9
619	20240625	100200	32951580	1825	1825	1825	1825	259
620	20240625	100100	32478905	1830	1830	1830	1830	1
621	20240625	100000	32477075	1830	1830	1830	1830	2
622	20240625	095900	32473415	1830	1825	1830	1825	15
623	20240625	095800	32446010	1830	1830	1830	1830	0
624	20240625	095700	32446010	1830	1826	1830	1826	11
625	20240625	095600	32425920	1831	1831	1831	1831	65
626	20240625	095500	32306905	1831	1826	1831	1826	22
627	20240625	095400	32266683	1831	1825	1831	1825	2
628	20240625	095300	32263027	1825	1825	1825	1825	5
629	20240625	095200	32253902	1826	1827	1827	1826	572
630	20240625	095100	31209334	1827	1827	1827	1827	0
631	20240625	095000	31209334	1827	1827	1827	1827	9
632	20240625	094900	31192891	1826	1826	1826	1826	0
633	20240625	094800	31192891	1826	1827	1827	1826	1822
634	20240625	094700	27865516	1827	1827	1827	1827	109
635	20240625	094600	27666373	1827	1827	1827	1827	412
636	20240625	094500	26913649	1827	1827	1827	1827	9
637	20240625	094400	26897206	1827	1827	1827	1827	21
638	20240625	094300	26858839	1826	1826	1826	1826	0
639	20240625	094200	26858839	1826	1827	1827	1826	283
640	20240625	094100	26341807	1827	1827	1827	1827	0
641	20240625	094000	26341807	1827	1827	1827	1827	1
642	20240625	093900	26339980	1826	1826	1826	1826	109
643	20240625	093800	26140946	1826	1827	1827	1826	246
644	20240625	093700	25691736	1827	1827	1827	1827	334
645	20240625	093600	25081518	1827	1827	1827	1827	557
646	20240625	093500	24063879	1827	1830	1831	1827	266
647	20240625	093400	23577275	1830	1830	1830	1830	3
648	20240625	093300	23571785	1827	1827	1827	1827	0
649	20240625	093200	23571785	1827	1827	1827	1827	1550
650	20240625	093100	20739935	1828	1828	1828	1828	0
651	20240625	093000	20739935	1828	1828	1828	1828	101
652	20240625	092900	20555307	1828	1828	1828	1828	0
653	20240625	092800	20555307	1828	1828	1828	1828	0
654	20240625	092700	20555307	1828	1828	1828	1828	0
655	20240625	092600	20555307	1828	1828	1828	1828	50
656	20240625	092500	20463907	1831	1831	1831	1831	0
657	20240625	092400	20463907	1831	1831	1831	1831	0
658	20240625	092300	20463907	1831	1831	1831	1831	100
659	20240625	092200	20280807	1831	1831	1831	1831	2
660	20240625	092100	20277145	1826	1826	1826	1826	800
661	20240625	092000	18816345	1826	1826	1826	1826	53
662	20240625	091900	18719567	1826	1826	1826	1826	300
663	20240625	091800	18171767	1826	1826	1826	1826	0
664	20240625	091700	18171767	1826	1826	1826	1826	17
665	20240625	091600	18140725	1825	1825	1825	1825	0
666	20240625	091500	18140725	1825	1825	1825	1825	0
667	20240625	091400	18140725	1825	1825	1825	1825	150
668	20240625	091300	17866975	1825	1825	1825	1825	210
669	20240625	091200	17483725	1822	1827	1827	1822	1640
670	20240625	091100	14492777	1831	1827	1831	1827	3
671	20240625	091000	14487288	1831	1831	1831	1831	0
672	20240625	090900	14487288	1831	1830	1831	1830	27
673	20240625	090800	14437856	1829	1827	1829	1827	1834
674	20240625	090700	11087018	1827	1826	1827	1825	40
675	20240625	090600	11013978	1827	1827	1828	1827	453
676	20240625	090500	10186247	1827	1825	1827	1825	2138
677	20240625	090400	6284393	1826	1825	1826	1825	648
678	20240625	090300	5101738	1825	1824	1825	1824	57
679	20240625	090200	4997720	1824	1822	1824	1822	110
680	20240625	090100	4797149	1819	1822	1822	1819	747
681	20240625	090000	3438335	1822	1818	1822	1818	1891