KissMeData/225190/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	204700	33523267	1777	1777	1777	1777	11
3	20240624	204600	33523267	1777	1777	1777	1777	0
4	20240624	204500	33523267	1777	1777	1777	1777	0
5	20240624	204400	33523267	1777	1777	1777	1777	0
6	20240624	204300	33523267	1777	1777	1777	1777	0
7	20240624	204200	33523267	1777	1777	1777	1777	0
8	20240624	204100	33523267	1777	1777	1777	1777	0
9	20240624	204000	33523267	1777	1777	1777	1777	0
10	20240624	203900	33523267	1777	1777	1777	1777	0
11	20240624	203800	33523267	1777	1777	1777	1777	0
12	20240624	203700	33523267	1777	1777	1777	1777	0
13	20240624	203600	33523267	1777	1777	1777	1777	0
14	20240624	203500	33523267	1777	1777	1777	1777	0
15	20240624	203400	33523267	1777	1777	1777	1777	0
16	20240624	203300	33523267	1777	1777	1777	1777	0
17	20240624	203200	33523267	1777	1777	1777	1777	0
18	20240624	203100	33523267	1777	1777	1777	1777	0
19	20240624	203000	33523267	1777	1777	1777	1777	0
20	20240624	202900	33523267	1777	1777	1777	1777	0
21	20240624	202800	33523267	1777	1777	1777	1777	0
22	20240624	202700	33523267	1777	1777	1777	1777	0
23	20240624	202600	33523267	1777	1777	1777	1777	0
24	20240624	202500	33523267	1777	1777	1777	1777	0
25	20240624	202400	33523267	1777	1777	1777	1777	0
26	20240624	202300	33523267	1777	1777	1777	1777	0
27	20240624	202200	33523267	1777	1777	1777	1777	0
28	20240624	202100	33523267	1777	1777	1777	1777	0
29	20240624	202000	33523267	1777	1777	1777	1777	0
30	20240624	201900	33523267	1777	1777	1777	1777	0
31	20240624	201800	33523267	1777	1777	1777	1777	0
32	20240624	201700	33523267	1777	1777	1777	1777	11
33	20240624	201600	33523267	1777	1777	1777	1777	0
34	20240624	201500	33523267	1777	1777	1777	1777	0
35	20240624	201400	33523267	1777	1777	1777	1777	0
36	20240624	201300	33523267	1777	1777	1777	1777	0
37	20240624	201200	33523267	1777	1777	1777	1777	0
38	20240624	201100	33523267	1777	1777	1777	1777	0
39	20240624	201000	33523267	1777	1777	1777	1777	0
40	20240624	200900	33523267	1777	1777	1777	1777	0
41	20240624	200800	33523267	1777	1777	1777	1777	0
42	20240624	200700	33523267	1777	1777	1777	1777	0
43	20240624	200600	33523267	1777	1777	1777	1777	0
44	20240624	200500	33523267	1777	1777	1777	1777	0
45	20240624	200400	33523267	1777	1777	1777	1777	0
46	20240624	200300	33523267	1777	1777	1777	1777	0
47	20240624	200200	33523267	1777	1777	1777	1777	0
48	20240624	200100	33523267	1777	1777	1777	1777	0
49	20240624	200000	33523267	1777	1777	1777	1777	0
50	20240624	195900	33523267	1777	1777	1777	1777	0
51	20240624	195800	33523267	1777	1777	1777	1777	0
52	20240624	195700	33523267	1777	1777	1777	1777	0
53	20240624	195600	33523267	1777	1777	1777	1777	0
54	20240624	195500	33523267	1777	1777	1777	1777	0
55	20240624	195400	33523267	1777	1777	1777	1777	0
56	20240624	195300	33523267	1777	1777	1777	1777	0
57	20240624	195200	33523267	1777	1777	1777	1777	0
58	20240624	195100	33523267	1777	1777	1777	1777	0
59	20240624	195000	33523267	1777	1777	1777	1777	0
60	20240624	194900	33523267	1777	1777	1777	1777	0
61	20240624	194800	33523267	1777	1777	1777	1777	0
62	20240624	194700	33523267	1777	1777	1777	1777	11
63	20240624	194600	33523267	1777	1777	1777	1777	0
64	20240624	194500	33523267	1777	1777	1777	1777	0
65	20240624	194400	33523267	1777	1777	1777	1777	0
66	20240624	194300	33523267	1777	1777	1777	1777	0
67	20240624	194200	33523267	1777	1777	1777	1777	0
68	20240624	194100	33523267	1777	1777	1777	1777	0
69	20240624	194000	33523267	1777	1777	1777	1777	0
70	20240624	193900	33523267	1777	1777	1777	1777	0
71	20240624	193800	33523267	1777	1777	1777	1777	0
72	20240624	193700	33523267	1777	1777	1777	1777	0
73	20240624	193600	33523267	1777	1777	1777	1777	0
74	20240624	193500	33523267	1777	1777	1777	1777	0
75	20240624	193400	33523267	1777	1777	1777	1777	0
76	20240624	193300	33523267	1777	1777	1777	1777	0
77	20240624	193200	33523267	1777	1777	1777	1777	0
78	20240624	193100	33523267	1777	1777	1777	1777	0
79	20240624	193000	33523267	1777	1777	1777	1777	0
80	20240624	192900	33523267	1777	1777	1777	1777	0
81	20240624	192800	33523267	1777	1777	1777	1777	0
82	20240624	192700	33523267	1777	1777	1777	1777	0
83	20240624	192600	33523267	1777	1777	1777	1777	0
84	20240624	192500	33523267	1777	1777	1777	1777	0
85	20240624	192400	33523267	1777	1777	1777	1777	0
86	20240624	192300	33523267	1777	1777	1777	1777	0
87	20240624	192200	33523267	1777	1777	1777	1777	0
88	20240624	192100	33523267	1777	1777	1777	1777	0
89	20240624	192000	33523267	1777	1777	1777	1777	0
90	20240624	191900	33523267	1777	1777	1777	1777	0
91	20240624	191800	33523267	1777	1777	1777	1777	0
92	20240624	191700	33523267	1777	1777	1777	1777	11
93	20240624	191600	33523267	1777	1777	1777	1777	0
94	20240624	191500	33523267	1777	1777	1777	1777	0
95	20240624	191400	33523267	1777	1777	1777	1777	0
96	20240624	191300	33523267	1777	1777	1777	1777	0
97	20240624	191200	33523267	1777	1777	1777	1777	0
98	20240624	191100	33523267	1777	1777	1777	1777	0
99	20240624	191000	33523267	1777	1777	1777	1777	0
100	20240624	190900	33523267	1777	1777	1777	1777	0
101	20240624	190800	33523267	1777	1777	1777	1777	0
102	20240624	190700	33523267	1777	1777	1777	1777	0
103	20240624	190600	33523267	1777	1777	1777	1777	0
104	20240624	190500	33523267	1777	1777	1777	1777	0
105	20240624	190400	33523267	1777	1777	1777	1777	0
106	20240624	190300	33523267	1777	1777	1777	1777	0
107	20240624	190200	33523267	1777	1777	1777	1777	0
108	20240624	190100	33523267	1777	1777	1777	1777	0
109	20240624	190000	33523267	1777	1777	1777	1777	0
110	20240624	185900	33523267	1777	1777	1777	1777	0
111	20240624	185800	33523267	1777	1777	1777	1777	0
112	20240624	185700	33523267	1777	1777	1777	1777	0
113	20240624	185600	33523267	1777	1777	1777	1777	0
114	20240624	185500	33523267	1777	1777	1777	1777	0
115	20240624	185400	33523267	1777	1777	1777	1777	0
116	20240624	185300	33523267	1777	1777	1777	1777	0
117	20240624	185200	33523267	1777	1777	1777	1777	0
118	20240624	185100	33523267	1777	1777	1777	1777	0
119	20240624	185000	33523267	1777	1777	1777	1777	0
120	20240624	184900	33523267	1777	1777	1777	1777	0
121	20240624	184800	33523267	1777	1777	1777	1777	0
122	20240624	184700	33523267	1777	1777	1777	1777	11
123	20240624	184600	33523267	1777	1777	1777	1777	0
124	20240624	184500	33523267	1777	1777	1777	1777	0
125	20240624	184400	33523267	1777	1777	1777	1777	0
126	20240624	184300	33523267	1777	1777	1777	1777	0
127	20240624	184200	33523267	1777	1777	1777	1777	0
128	20240624	184100	33523267	1777	1777	1777	1777	0
129	20240624	184000	33523267	1777	1777	1777	1777	0
130	20240624	183900	33523267	1777	1777	1777	1777	0
131	20240624	183800	33523267	1777	1777	1777	1777	0
132	20240624	183700	33523267	1777	1777	1777	1777	0
133	20240624	183600	33523267	1777	1777	1777	1777	0
134	20240624	183500	33523267	1777	1777	1777	1777	0
135	20240624	183400	33523267	1777	1777	1777	1777	0
136	20240624	183300	33523267	1777	1777	1777	1777	0
137	20240624	183200	33523267	1777	1777	1777	1777	0
138	20240624	183100	33523267	1777	1777	1777	1777	0
139	20240624	183000	33523267	1777	1777	1777	1777	0
140	20240624	182900	33523267	1777	1777	1777	1777	0
141	20240624	182800	33523267	1777	1777	1777	1777	0
142	20240624	182700	33523267	1777	1777	1777	1777	0
143	20240624	182600	33523267	1777	1777	1777	1777	0
144	20240624	182500	33523267	1777	1777	1777	1777	0
145	20240624	182400	33523267	1777	1777	1777	1777	0
146	20240624	182300	33523267	1777	1777	1777	1777	0
147	20240624	182200	33523267	1777	1777	1777	1777	0
148	20240624	182100	33523267	1777	1777	1777	1777	0
149	20240624	182000	33523267	1777	1777	1777	1777	0
150	20240624	181900	33523267	1777	1777	1777	1777	0
151	20240624	181800	33523267	1777	1777	1777	1777	0
152	20240624	181700	33523267	1777	1777	1777	1777	11
153	20240624	181600	33523267	1777	1777	1777	1777	0
154	20240624	181500	33523267	1777	1777	1777	1777	0
155	20240624	181400	33523267	1777	1777	1777	1777	0
156	20240624	181300	33523267	1777	1777	1777	1777	0
157	20240624	181200	33523267	1777	1777	1777	1777	0
158	20240624	181100	33523267	1777	1777	1777	1777	0
159	20240624	181000	33523267	1777	1777	1777	1777	0
160	20240624	180900	33523267	1777	1777	1777	1777	0
161	20240624	180800	33523267	1777	1777	1777	1777	0
162	20240624	180700	33523267	1777	1777	1777	1777	0
163	20240624	180600	33523267	1777	1777	1777	1777	0
164	20240624	180500	33523267	1777	1777	1777	1777	0
165	20240624	180400	33523267	1777	1777	1777	1777	0
166	20240624	180300	33523267	1777	1777	1777	1777	0
167	20240624	180200	33523267	1777	1777	1777	1777	0
168	20240624	180100	33523267	1777	1777	1777	1777	0
169	20240624	180000	33523267	1777	1777	1777	1777	0
170	20240624	175900	33523267	1777	1777	1777	1777	0
171	20240624	175800	33523267	1777	1777	1777	1777	0
172	20240624	175700	33523267	1777	1777	1777	1777	0
173	20240624	175600	33523267	1777	1777	1777	1777	0
174	20240624	175500	33523267	1777	1777	1777	1777	0
175	20240624	175400	33523267	1777	1777	1777	1777	0
176	20240624	175300	33523267	1777	1777	1777	1777	0
177	20240624	175200	33523267	1777	1777	1777	1777	0
178	20240624	175100	33523267	1777	1777	1777	1777	0
179	20240624	175000	33523267	1777	1777	1777	1777	0
180	20240624	174900	33523267	1777	1777	1777	1777	0
181	20240624	174800	33523267	1777	1777	1777	1777	0
182	20240624	174700	33523267	1777	1777	1777	1777	11
183	20240624	174600	33523267	1777	1777	1777	1777	0
184	20240624	174500	33523267	1777	1777	1777	1777	0
185	20240624	174400	33523267	1777	1777	1777	1777	0
186	20240624	174300	33523267	1777	1777	1777	1777	0
187	20240624	174200	33523267	1777	1777	1777	1777	0
188	20240624	174100	33523267	1777	1777	1777	1777	0
189	20240624	174000	33523267	1777	1777	1777	1777	0
190	20240624	173900	33523267	1777	1777	1777	1777	0
191	20240624	173800	33523267	1777	1777	1777	1777	0
192	20240624	173700	33523267	1777	1777	1777	1777	0
193	20240624	173600	33523267	1777	1777	1777	1777	0
194	20240624	173500	33523267	1777	1777	1777	1777	0
195	20240624	173400	33523267	1777	1777	1777	1777	0
196	20240624	173300	33523267	1777	1777	1777	1777	0
197	20240624	173200	33523267	1777	1777	1777	1777	0
198	20240624	173100	33523267	1777	1777	1777	1777	0
199	20240624	173000	33523267	1777	1777	1777	1777	0
200	20240624	172900	33523267	1777	1777	1777	1777	0
201	20240624	172800	33523267	1777	1777	1777	1777	0
202	20240624	172700	33523267	1777	1777	1777	1777	0
203	20240624	172600	33523267	1777	1777	1777	1777	0
204	20240624	172500	33523267	1777	1777	1777	1777	0
205	20240624	172400	33523267	1777	1777	1777	1777	0
206	20240624	172300	33523267	1777	1777	1777	1777	0
207	20240624	172200	33523267	1777	1777	1777	1777	0
208	20240624	172100	33523267	1777	1777	1777	1777	0
209	20240624	172000	33523267	1777	1777	1777	1777	0
210	20240624	171900	33523267	1777	1777	1777	1777	0
211	20240624	171800	33523267	1777	1777	1777	1777	0
212	20240624	171700	33523267	1777	1777	1777	1777	11
213	20240624	171600	33523267	1777	1777	1777	1777	0
214	20240624	171500	33523267	1777	1777	1777	1777	0
215	20240624	171400	33523267	1777	1777	1777	1777	0
216	20240624	171300	33523267	1777	1777	1777	1777	0
217	20240624	171200	33523267	1777	1777	1777	1777	0
218	20240624	171100	33523267	1777	1777	1777	1777	0
219	20240624	171000	33523267	1777	1777	1777	1777	0
220	20240624	170900	33523267	1777	1777	1777	1777	0
221	20240624	170800	33523267	1777	1777	1777	1777	0
222	20240624	170700	33523267	1777	1777	1777	1777	0
223	20240624	170600	33523267	1777	1777	1777	1777	0
224	20240624	170500	33523267	1777	1777	1777	1777	0
225	20240624	170400	33523267	1777	1777	1777	1777	0
226	20240624	170300	33523267	1777	1777	1777	1777	0
227	20240624	170200	33523267	1777	1777	1777	1777	0
228	20240624	170100	33523267	1777	1777	1777	1777	0
229	20240624	170000	33523267	1777	1777	1777	1777	0
230	20240624	165900	33523267	1777	1777	1777	1777	0
231	20240624	165800	33523267	1777	1777	1777	1777	0
232	20240624	165700	33523267	1777	1777	1777	1777	0
233	20240624	165600	33523267	1777	1777	1777	1777	0
234	20240624	165500	33523267	1777	1777	1777	1777	0
235	20240624	165400	33523267	1777	1777	1777	1777	0
236	20240624	165300	33523267	1777	1777	1777	1777	0
237	20240624	165200	33523267	1777	1777	1777	1777	0
238	20240624	165100	33523267	1777	1777	1777	1777	0
239	20240624	165000	33523267	1777	1777	1777	1777	0
240	20240624	164900	33523267	1777	1777	1777	1777	0
241	20240624	164800	33523267	1777	1777	1777	1777	0
242	20240624	164700	33523267	1777	1777	1777	1777	11
243	20240624	164600	33523267	1777	1777	1777	1777	0
244	20240624	164500	33523267	1777	1777	1777	1777	0
245	20240624	164400	33523267	1777	1777	1777	1777	0
246	20240624	164300	33523267	1777	1777	1777	1777	0
247	20240624	164200	33523267	1777	1777	1777	1777	0
248	20240624	164100	33523267	1777	1777	1777	1777	0
249	20240624	164000	33523267	1777	1777	1777	1777	0
250	20240624	163900	33523267	1777	1777	1777	1777	0
251	20240624	163800	33523267	1777	1777	1777	1777	0
252	20240624	163700	33523267	1777	1777	1777	1777	0
253	20240624	163600	33523267	1777	1777	1777	1777	0
254	20240624	163500	33523267	1777	1777	1777	1777	0
255	20240624	163400	33523267	1777	1777	1777	1777	0
256	20240624	163300	33523267	1777	1777	1777	1777	0
257	20240624	163200	33523267	1777	1777	1777	1777	0
258	20240624	163100	33523267	1777	1777	1777	1777	0
259	20240624	163000	33523267	1777	1777	1777	1777	0
260	20240624	162900	33523267	1777	1777	1777	1777	0
261	20240624	162800	33523267	1777	1777	1777	1777	0
262	20240624	162700	33523267	1777	1777	1777	1777	0
263	20240624	162600	33523267	1777	1777	1777	1777	0
264	20240624	162500	33523267	1777	1777	1777	1777	0
265	20240624	162400	33523267	1777	1777	1777	1777	0
266	20240624	162300	33523267	1777	1777	1777	1777	0
267	20240624	162200	33523267	1777	1777	1777	1777	0
268	20240624	162100	33523267	1777	1777	1777	1777	0
269	20240624	162000	33523267	1777	1777	1777	1777	0
270	20240624	161900	33523267	1777	1777	1777	1777	0
271	20240624	161800	33523267	1777	1777	1777	1777	0
272	20240624	161700	33523267	1777	1777	1777	1777	11
273	20240624	161600	33523267	1777	1777	1777	1777	0
274	20240624	161500	33523267	1777	1777	1777	1777	0
275	20240624	161400	33523267	1777	1777	1777	1777	0
276	20240624	161300	33523267	1777	1777	1777	1777	0
277	20240624	161200	33523267	1777	1777	1777	1777	0
278	20240624	161100	33523267	1777	1777	1777	1777	0
279	20240624	161000	33523267	1777	1777	1777	1777	0
280	20240624	160900	33523267	1777	1777	1777	1777	0
281	20240624	160800	33523267	1777	1777	1777	1777	0
282	20240624	160700	33523267	1777	1777	1777	1777	0
283	20240624	160600	33523267	1777	1777	1777	1777	0
284	20240624	160500	33523267	1777	1777	1777	1777	0
285	20240624	160400	33523267	1777	1777	1777	1777	0
286	20240624	160300	33523267	1777	1777	1777	1777	0
287	20240624	160200	33523267	1777	1777	1777	1777	0
288	20240624	160100	33523267	1777	1777	1777	1777	0
289	20240624	160000	33523267	1777	1777	1777	1777	0
290	20240624	155900	33523267	1777	1777	1777	1777	0
291	20240624	155800	33523267	1777	1777	1777	1777	0
292	20240624	155700	33523267	1777	1777	1777	1777	0
293	20240624	155600	33523267	1777	1777	1777	1777	0
294	20240624	155500	33523267	1777	1777	1777	1777	0
295	20240624	155400	33523267	1777	1777	1777	1777	0
296	20240624	155300	33523267	1777	1777	1777	1777	0
297	20240624	155200	33523267	1777	1777	1777	1777	0
298	20240624	155100	33523267	1777	1777	1777	1777	0
299	20240624	155000	33523267	1777	1777	1777	1777	0
300	20240624	154900	33523267	1777	1777	1777	1777	0
301	20240624	154800	33523267	1777	1777	1777	1777	0
302	20240624	154700	33523267	1777	1777	1777	1777	11
303	20240624	154600	33523267	1777	1777	1777	1777	0
304	20240624	154500	33523267	1777	1777	1777	1777	0
305	20240624	154400	33523267	1777	1777	1777	1777	0
306	20240624	154300	33523267	1777	1777	1777	1777	0
307	20240624	154200	33523267	1777	1777	1777	1777	0
308	20240624	154100	33523267	1777	1777	1777	1777	0
309	20240624	154000	33523267	1777	1777	1777	1777	0
310	20240624	153900	33523267	1777	1777	1777	1777	0
311	20240624	153800	33523267	1777	1777	1777	1777	0
312	20240624	153700	33523267	1777	1777	1777	1777	0
313	20240624	153600	33523267	1777	1777	1777	1777	0
314	20240624	153500	33523267	1777	1777	1777	1777	0
315	20240624	153400	33523267	1777	1777	1777	1777	0
316	20240624	153300	33523267	1777	1777	1777	1777	0
317	20240624	153200	33523267	1777	1777	1777	1777	0
318	20240624	153100	33523267	1777	1777	1777	1777	0
319	20240624	153000	33523267	1777	1777	1777	1777	11
320	20240624	152900	33503720	1774	1774	1774	1774	0
321	20240624	152800	33503720	1774	1774	1774	1774	0
322	20240624	152700	33503720	1774	1774	1774	1774	0
323	20240624	152600	33503720	1774	1774	1774	1774	0
324	20240624	152500	33503720	1774	1774	1774	1774	0
325	20240624	152400	33503720	1774	1774	1774	1774	0
326	20240624	152300	33503720	1774	1774	1774	1774	0
327	20240624	152200	33503720	1774	1774	1774	1774	0
328	20240624	152100	33503720	1774	1774	1774	1774	0
329	20240624	152000	33503720	1774	1774	1774	1774	0
330	20240624	151900	33503720	1774	1774	1774	1774	0
331	20240624	151800	33503720	1774	1774	1774	1774	0
332	20240624	151700	33503720	1774	1774	1774	1774	0
333	20240624	151600	33503720	1774	1774	1774	1774	0
334	20240624	151500	33503720	1774	1775	1775	1774	1090
335	20240624	151400	31569815	1775	1775	1775	1775	0
336	20240624	151300	31569815	1775	1775	1775	1775	0
337	20240624	151200	31569815	1775	1775	1775	1775	0
338	20240624	151100	31569815	1775	1775	1775	1775	0
339	20240624	151000	31569815	1775	1775	1775	1775	4
340	20240624	150900	31562715	1777	1777	1777	1777	0
341	20240624	150800	31562715	1777	1777	1777	1777	0
342	20240624	150700	31562715	1777	1777	1777	1777	0
343	20240624	150600	31562715	1777	1777	1777	1777	0
344	20240624	150500	31562715	1777	1777	1777	1777	0
345	20240624	150400	31562715	1777	1776	1778	1776	6
346	20240624	150300	31552050	1778	1778	1778	1778	0
347	20240624	150200	31552050	1778	1778	1778	1778	0
348	20240624	150100	31552050	1778	1778	1778	1778	0
349	20240624	150000	31552050	1778	1778	1778	1778	0
350	20240624	145900	31552050	1778	1778	1778	1778	0
351	20240624	145800	31552050	1778	1776	1778	1776	2
352	20240624	145700	31548496	1778	1776	1778	1776	5
353	20240624	145600	31539608	1778	1778	1778	1778	0
354	20240624	145500	31539608	1778	1778	1778	1778	0
355	20240624	145400	31539608	1778	1778	1778	1778	0
356	20240624	145300	31539608	1778	1778	1778	1778	0
357	20240624	145200	31539608	1778	1778	1778	1778	0
358	20240624	145100	31539608	1778	1778	1778	1778	0
359	20240624	145000	31539608	1778	1778	1778	1778	0
360	20240624	144900	31539608	1778	1778	1778	1778	0
361	20240624	144800	31539608	1778	1778	1778	1778	0
362	20240624	144700	31539608	1778	1778	1778	1778	0
363	20240624	144600	31539608	1778	1778	1778	1778	0
364	20240624	144500	31539608	1778	1778	1778	1778	0
365	20240624	144400	31539608	1778	1778	1778	1778	0
366	20240624	144300	31539608	1778	1776	1778	1776	2
367	20240624	144200	31536054	1778	1776	1778	1776	2
368	20240624	144100	31532500	1779	1779	1779	1779	0
369	20240624	144000	31532500	1779	1779	1779	1779	0
370	20240624	143900	31532500	1779	1779	1779	1779	0
371	20240624	143800	31532500	1779	1775	1779	1775	12
372	20240624	143700	31511196	1776	1776	1776	1776	1
373	20240624	143600	31509420	1776	1776	1776	1776	0
374	20240624	143500	31509420	1776	1776	1776	1776	0
375	20240624	143400	31509420	1776	1776	1779	1776	11
376	20240624	143300	31489869	1779	1778	1779	1776	7
377	20240624	143200	31477426	1776	1776	1776	1776	1
378	20240624	143100	31475650	1779	1779	1779	1779	0
379	20240624	143000	31475650	1779	1779	1779	1779	0
380	20240624	142900	31475650	1779	1779	1779	1779	0
381	20240624	142800	31475650	1779	1779	1779	1779	0
382	20240624	142700	31475650	1779	1779	1779	1779	0
383	20240624	142600	31475650	1779	1779	1779	1779	0
384	20240624	142500	31475650	1779	1779	1779	1779	0
385	20240624	142400	31475650	1779	1779	1779	1779	0
386	20240624	142300	31475650	1779	1778	1779	1778	50
387	20240624	142200	31386749	1776	1776	1776	1776	0
388	20240624	142100	31386749	1776	1776	1776	1776	1
389	20240624	142000	31384973	1778	1775	1778	1775	2
390	20240624	141900	31381420	1778	1778	1778	1778	0
391	20240624	141800	31381420	1778	1778	1778	1778	0
392	20240624	141700	31381420	1778	1778	1778	1775	290
393	20240624	141600	30865803	1778	1775	1778	1775	112
394	20240624	141500	30666670	1778	1778	1778	1778	1
395	20240624	141400	30664892	1777	1777	1777	1777	0
396	20240624	141300	30664892	1777	1777	1777	1777	0
397	20240624	141200	30664892	1777	1777	1777	1777	0
398	20240624	141100	30664892	1777	1777	1777	1777	20
399	20240624	141000	30629352	1775	1775	1775	1775	1
400	20240624	140900	30627577	1777	1777	1777	1777	0
401	20240624	140800	30627577	1777	1777	1777	1777	0
402	20240624	140700	30627577	1777	1777	1777	1777	0
403	20240624	140600	30627577	1777	1775	1777	1775	2
404	20240624	140500	30624025	1777	1777	1777	1777	0
405	20240624	140400	30624025	1777	1777	1777	1777	0
406	20240624	140300	30624025	1777	1775	1777	1774	13
407	20240624	140200	30600949	1778	1776	1778	1776	11
408	20240624	140100	30581411	1776	1776	1776	1776	0
409	20240624	140000	30581411	1776	1776	1776	1776	0
410	20240624	135900	30581411	1776	1776	1776	1776	0
411	20240624	135800	30581411	1776	1776	1776	1776	1
412	20240624	135700	30579635	1776	1774	1776	1774	198
413	20240624	135600	30227989	1774	1774	1774	1774	48
414	20240624	135500	30142837	1776	1776	1776	1776	0
415	20240624	135400	30142837	1776	1776	1776	1776	0
416	20240624	135300	30142837	1776	1775	1776	1775	2
417	20240624	135200	30139286	1774	1774	1774	1774	1
418	20240624	135100	30137512	1775	1775	1775	1775	0
419	20240624	135000	30137512	1775	1775	1775	1775	0
420	20240624	134900	30137512	1775	1775	1775	1773	3901
421	20240624	134800	23219908	1776	1776	1776	1776	0
422	20240624	134700	23219908	1776	1776	1776	1776	1
423	20240624	134600	23218132	1776	1776	1776	1776	0
424	20240624	134500	23218132	1776	1776	1776	1776	0
425	20240624	134400	23218132	1776	1776	1776	1776	0
426	20240624	134300	23218132	1776	1776	1776	1776	0
427	20240624	134200	23218132	1776	1776	1776	1776	0
428	20240624	134100	23218132	1776	1776	1776	1776	0
429	20240624	134000	23218132	1776	1776	1776	1776	0
430	20240624	133900	23218132	1776	1776	1776	1776	0
431	20240624	133800	23218132	1776	1776	1776	1776	0
432	20240624	133700	23218132	1776	1776	1776	1776	0
433	20240624	133600	23218132	1776	1776	1776	1776	0
434	20240624	133500	23218132	1776	1776	1776	1776	0
435	20240624	133400	23218132	1776	1776	1776	1776	1
436	20240624	133300	23216356	1776	1776	1776	1776	1
437	20240624	133200	23214580	1775	1775	1775	1775	0
438	20240624	133100	23214580	1775	1775	1775	1775	0
439	20240624	133000	23214580	1775	1775	1775	1775	0
440	20240624	132900	23214580	1775	1775	1775	1775	0
441	20240624	132800	23214580	1775	1775	1775	1775	0
442	20240624	132700	23214580	1775	1775	1775	1775	0
443	20240624	132600	23214580	1775	1775	1775	1775	0
444	20240624	132500	23214580	1775	1775	1775	1775	10
445	20240624	132400	23196830	1775	1775	1775	1775	0
446	20240624	132300	23196830	1775	1775	1775	1775	5
447	20240624	132200	23187955	1775	1775	1775	1775	0
448	20240624	132100	23187955	1775	1775	1775	1775	0
449	20240624	132000	23187955	1775	1775	1775	1775	0
450	20240624	131900	23187955	1775	1775	1775	1775	190
451	20240624	131800	22850705	1775	1775	1775	1775	0
452	20240624	131700	22850705	1775	1775	1775	1775	0
453	20240624	131600	22850705	1775	1775	1775	1775	0
454	20240624	131500	22850705	1775	1775	1775	1775	0
455	20240624	131400	22850705	1775	1775	1775	1775	0
456	20240624	131300	22850705	1775	1775	1775	1775	210
457	20240624	131200	22477955	1775	1775	1775	1775	0
458	20240624	131100	22477955	1775	1775	1775	1775	1
459	20240624	131000	22476180	1775	1775	1775	1775	0
460	20240624	130900	22476180	1775	1775	1775	1775	0
461	20240624	130800	22476180	1775	1775	1775	1775	0
462	20240624	130700	22476180	1775	1775	1775	1775	0
463	20240624	130600	22476180	1775	1775	1775	1775	25
464	20240624	130500	22431805	1776	1776	1776	1776	0
465	20240624	130400	22431805	1776	1776	1776	1776	0
466	20240624	130300	22431805	1776	1776	1776	1776	1
467	20240624	130200	22430029	1776	1776	1776	1776	0
468	20240624	130100	22430029	1776	1776	1776	1776	0
469	20240624	130000	22430029	1776	1776	1776	1776	1
470	20240624	125900	22428253	1776	1776	1776	1776	0
471	20240624	125800	22428253	1776	1776	1776	1776	0
472	20240624	125700	22428253	1776	1776	1776	1776	0
473	20240624	125600	22428253	1776	1776	1776	1776	2
474	20240624	125500	22424701	1775	1775	1775	1775	0
475	20240624	125400	22424701	1775	1775	1775	1775	0
476	20240624	125300	22424701	1775	1775	1775	1775	0
477	20240624	125200	22424701	1775	1775	1775	1775	0
478	20240624	125100	22424701	1775	1775	1775	1775	0
479	20240624	125000	22424701	1775	1775	1775	1775	0
480	20240624	124900	22424701	1775	1775	1775	1775	74
481	20240624	124800	22293351	1776	1775	1776	1775	223
482	20240624	124700	21897304	1776	1776	1776	1776	0
483	20240624	124600	21897304	1776	1776	1776	1776	0
484	20240624	124500	21897304	1776	1776	1776	1776	0
485	20240624	124400	21897304	1776	1776	1776	1776	0
486	20240624	124300	21897304	1776	1776	1776	1776	0
487	20240624	124200	21897304	1776	1776	1776	1776	0
488	20240624	124100	21897304	1776	1776	1776	1776	0
489	20240624	124000	21897304	1776	1776	1776	1776	0
490	20240624	123900	21897304	1776	1776	1776	1776	0
491	20240624	123800	21897304	1776	1776	1776	1776	0
492	20240624	123700	21897304	1776	1776	1776	1776	0
493	20240624	123600	21897304	1776	1775	1776	1775	52
494	20240624	123500	21805003	1776	1776	1776	1776	90
495	20240624	123400	21645163	1776	1776	1776	1776	0
496	20240624	123300	21645163	1776	1776	1776	1776	0
497	20240624	123200	21645163	1776	1776	1776	1776	0
498	20240624	123100	21645163	1776	1776	1776	1776	0
499	20240624	123000	21645163	1776	1776	1776	1776	0
500	20240624	122900	21645163	1776	1776	1776	1776	0
501	20240624	122800	21645163	1776	1776	1776	1776	0
502	20240624	122700	21645163	1776	1776	1776	1776	0
503	20240624	122600	21645163	1776	1776	1776	1776	0
504	20240624	122500	21645163	1776	1776	1776	1776	0
505	20240624	122400	21645163	1776	1776	1776	1776	1
506	20240624	122300	21643387	1775	1775	1775	1775	0
507	20240624	122200	21643387	1775	1775	1775	1775	5
508	20240624	122100	21634512	1775	1775	1775	1775	0
509	20240624	122000	21634512	1775	1775	1776	1775	5002
510	20240624	121900	12750962	1776	1776	1776	1776	0
511	20240624	121800	12750962	1776	1776	1776	1776	0
512	20240624	121700	12750962	1776	1776	1776	1776	0
513	20240624	121600	12750962	1776	1776	1776	1776	0
514	20240624	121500	12750962	1776	1776	1776	1776	0
515	20240624	121400	12750962	1776	1776	1776	1776	0
516	20240624	121300	12750962	1776	1775	1776	1775	57
517	20240624	121200	12649733	1776	1774	1776	1774	3
518	20240624	121100	12644408	1776	1776	1776	1776	0
519	20240624	121000	12644408	1776	1775	1776	1775	21
520	20240624	120900	12607113	1776	1775	1776	1775	2
521	20240624	120800	12603562	1774	1774	1774	1774	0
522	20240624	120700	12603562	1774	1774	1774	1774	0
523	20240624	120600	12603562	1774	1774	1774	1774	0
524	20240624	120500	12603562	1774	1774	1774	1774	0
525	20240624	120400	12603562	1774	1774	1774	1774	0
526	20240624	120300	12603562	1774	1774	1775	1774	8
527	20240624	120200	12589369	1776	1776	1776	1776	0
528	20240624	120100	12589369	1776	1776	1776	1776	0
529	20240624	120000	12589369	1776	1776	1776	1776	0
530	20240624	115900	12589369	1776	1776	1776	1774	3
531	20240624	115800	12584043	1774	1774	1776	1774	5
532	20240624	115700	12575169	1776	1774	1776	1774	2
533	20240624	115600	12571619	1776	1776	1776	1776	0
534	20240624	115500	12571619	1776	1774	1776	1774	7
535	20240624	115400	12559191	1776	1774	1776	1774	31
536	20240624	115300	12504193	1776	1774	1776	1774	2
537	20240624	115200	12500643	1774	1774	1774	1774	4
538	20240624	115100	12493547	1776	1776	1776	1776	0
539	20240624	115000	12493547	1776	1776	1776	1776	0
540	20240624	114900	12493547	1776	1776	1776	1776	0
541	20240624	114800	12493547	1776	1776	1776	1776	0
542	20240624	114700	12493547	1776	1776	1776	1776	0
543	20240624	114600	12493547	1776	1776	1776	1776	0
544	20240624	114500	12493547	1776	1776	1776	1776	1
545	20240624	114400	12491771	1775	1774	1775	1774	10
546	20240624	114300	12474022	1776	1774	1776	1774	1242
547	20240624	114200	10270311	1775	1775	1775	1775	0
548	20240624	114100	10270311	1775	1775	1775	1775	0
549	20240624	114000	10270311	1775	1775	1775	1775	0
550	20240624	113900	10270311	1775	1775	1775	1775	0
551	20240624	113800	10270311	1775	1775	1775	1775	56
552	20240624	113700	10170911	1775	1775	1775	1775	0
553	20240624	113600	10170911	1775	1775	1775	1775	0
554	20240624	113500	10170911	1775	1775	1775	1775	1
555	20240624	113400	10169136	1775	1775	1775	1775	0
556	20240624	113300	10169136	1775	1775	1775	1775	0
557	20240624	113200	10169136	1775	1775	1775	1775	0
558	20240624	113100	10169136	1775	1775	1775	1775	0
559	20240624	113000	10169136	1775	1775	1775	1775	0
560	20240624	112900	10169136	1775	1775	1775	1775	0
561	20240624	112800	10169136	1775	1775	1775	1775	0
562	20240624	112700	10169136	1775	1775	1775	1775	0
563	20240624	112600	10169136	1775	1775	1775	1775	4
564	20240624	112500	10162036	1774	1774	1774	1774	0
565	20240624	112400	10162036	1774	1774	1774	1774	0
566	20240624	112300	10162036	1774	1774	1774	1774	0
567	20240624	112200	10162036	1774	1774	1774	1774	1
568	20240624	112100	10160262	1773	1773	1773	1773	0
569	20240624	112000	10160262	1773	1773	1773	1773	10
570	20240624	111900	10142532	1775	1775	1775	1775	0
571	20240624	111800	10142532	1775	1775	1775	1775	0
572	20240624	111700	10142532	1775	1775	1775	1775	0
573	20240624	111600	10142532	1775	1774	1775	1774	4
574	20240624	111500	10135435	1775	1774	1775	1774	226
575	20240624	111400	9734510	1775	1775	1775	1775	33
576	20240624	111300	9675935	1775	1775	1775	1774	936
577	20240624	111200	8015365	1775	1775	1775	1775	0
578	20240624	111100	8015365	1775	1775	1775	1775	3
579	20240624	111000	8010040	1775	1775	1775	1775	0
580	20240624	110900	8010040	1775	1775	1775	1775	1
581	20240624	110800	8008265	1775	1775	1775	1775	0
582	20240624	110700	8008265	1775	1775	1775	1775	0
583	20240624	110600	8008265	1775	1775	1775	1775	101
584	20240624	110500	7828990	1775	1775	1775	1775	1
585	20240624	110400	7827215	1775	1775	1775	1775	0
586	20240624	110300	7827215	1775	1775	1775	1775	0
587	20240624	110200	7827215	1775	1775	1775	1775	1
588	20240624	110100	7825440	1775	1775	1775	1775	0
589	20240624	110000	7825440	1775	1775	1775	1775	1
590	20240624	105900	7823665	1775	1775	1775	1775	0
591	20240624	105800	7823665	1775	1775	1775	1775	0
592	20240624	105700	7823665	1775	1775	1775	1775	0
593	20240624	105600	7823665	1775	1775	1775	1775	0
594	20240624	105500	7823665	1775	1775	1775	1775	2
595	20240624	105400	7820115	1776	1775	1776	1775	7
596	20240624	105300	7807689	1776	1775	1776	1775	310
597	20240624	105200	7257133	1775	1775	1775	1775	0
598	20240624	105100	7257133	1775	1776	1776	1775	11
599	20240624	105000	7237599	1779	1779	1779	1779	0
600	20240624	104900	7237599	1779	1779	1779	1779	0
601	20240624	104800	7237599	1779	1775	1779	1775	5
602	20240624	104700	7228719	1775	1775	1775	1775	0
603	20240624	104600	7228719	1775	1775	1775	1775	0
604	20240624	104500	7228719	1775	1775	1775	1775	2
605	20240624	104400	7225169	1775	1775	1775	1775	0
606	20240624	104300	7225169	1775	1775	1775	1775	1
607	20240624	104200	7223394	1775	1775	1775	1775	0
608	20240624	104100	7223394	1775	1774	1775	1774	37
609	20240624	104000	7157746	1775	1775	1775	1775	0
610	20240624	103900	7157746	1775	1775	1775	1775	0
611	20240624	103800	7157746	1775	1775	1775	1775	0
612	20240624	103700	7157746	1775	1775	1775	1775	184
613	20240624	103600	6831146	1775	1776	1778	1775	102
614	20240624	103500	6650092	1776	1776	1776	1776	33
615	20240624	103400	6591484	1776	1776	1776	1776	3
616	20240624	103300	6586156	1776	1776	1776	1776	0
617	20240624	103200	6586156	1776	1776	1776	1776	114
618	20240624	103100	6383692	1780	1780	1780	1780	0
619	20240624	103000	6383692	1780	1780	1780	1780	0
620	20240624	102900	6383692	1780	1780	1780	1780	0
621	20240624	102800	6383692	1780	1780	1780	1780	0
622	20240624	102700	6383692	1780	1780	1780	1780	0
623	20240624	102600	6383692	1780	1780	1780	1780	0
624	20240624	102500	6383692	1780	1780	1780	1780	389
625	20240624	102400	5691272	1780	1780	1780	1780	0
626	20240624	102300	5691272	1780	1780	1780	1780	0
627	20240624	102200	5691272	1780	1780	1780	1780	0
628	20240624	102100	5691272	1780	1780	1780	1780	0
629	20240624	102000	5691272	1780	1780	1780	1780	101
630	20240624	101900	5511492	1779	1779	1779	1779	0
631	20240624	101800	5511492	1779	1779	1779	1779	0
632	20240624	101700	5511492	1779	1779	1779	1779	1
633	20240624	101600	5509713	1779	1779	1779	1779	0
634	20240624	101500	5509713	1779	1779	1779	1779	0
635	20240624	101400	5509713	1779	1779	1779	1779	0
636	20240624	101300	5509713	1779	1780	1780	1779	97
637	20240624	101200	5337149	1780	1780	1780	1780	0
638	20240624	101100	5337149	1780	1780	1780	1780	120
639	20240624	101000	5123549	1780	1780	1780	1780	1
640	20240624	100900	5121769	1780	1780	1780	1780	11
641	20240624	100800	5102189	1780	1780	1780	1780	2
642	20240624	100700	5098629	1780	1780	1780	1780	3
643	20240624	100600	5093289	1780	1780	1780	1780	1
644	20240624	100500	5091509	1780	1780	1780	1780	3
645	20240624	100400	5086169	1777	1777	1777	1777	1
646	20240624	100300	5084392	1779	1777	1780	1777	64
647	20240624	100200	4970489	1780	1777	1780	1777	3
648	20240624	100100	4965152	1780	1780	1780	1780	0
649	20240624	100000	4965152	1780	1780	1780	1780	0
650	20240624	095900	4965152	1780	1780	1780	1780	0
651	20240624	095800	4965152	1780	1776	1780	1776	2
652	20240624	095700	4961596	1779	1781	1781	1779	372
653	20240624	095600	4299689	1781	1781	1781	1781	0
654	20240624	095500	4299689	1781	1781	1781	1781	5
655	20240624	095400	4290784	1780	1781	1781	1779	179
656	20240624	095300	3972238	1780	1780	1780	1780	1
657	20240624	095200	3970458	1781	1781	1781	1781	1
658	20240624	095100	3968677	1781	1781	1781	1781	0
659	20240624	095000	3968677	1781	1781	1781	1781	0
660	20240624	094900	3968677	1781	1781	1781	1781	0
661	20240624	094800	3968677	1781	1781	1781	1781	35
662	20240624	094700	3906342	1781	1780	1781	1780	211
663	20240624	094600	3530761	1780	1780	1780	1780	0
664	20240624	094500	3530761	1780	1780	1780	1780	10
665	20240624	094400	3512961	1775	1775	1775	1775	0
666	20240624	094300	3512961	1775	1775	1775	1775	1
667	20240624	094200	3511186	1774	1775	1775	1774	165
668	20240624	094100	3218391	1776	1776	1776	1776	31
669	20240624	094000	3163335	1778	1778	1778	1778	4
670	20240624	093900	3156223	1779	1779	1779	1779	0
671	20240624	093800	3156223	1779	1777	1779	1777	456
672	20240624	093700	2345068	1778	1777	1778	1777	4
673	20240624	093600	2337958	1778	1777	1778	1777	267
674	20240624	093500	1863498	1777	1777	1777	1777	0
675	20240624	093400	1863498	1777	1777	1777	1777	1
676	20240624	093300	1861721	1777	1777	1777	1777	5
677	20240624	093200	1852836	1776	1776	1776	1776	0
678	20240624	093100	1852836	1776	1776	1776	1776	0
679	20240624	093000	1852836	1776	1776	1776	1776	0
680	20240624	092900	1852836	1776	1776	1776	1776	0
681	20240624	092800	1852836	1776	1776	1776	1776	0
682	20240624	092700	1852836	1776	1776	1776	1776	0
683	20240624	092600	1852836	1776	1776	1776	1776	1
684	20240624	092500	1851060	1777	1777	1777	1777	0
685	20240624	092400	1851060	1777	1777	1777	1777	0
686	20240624	092300	1851060	1777	1777	1777	1777	0
687	20240624	092200	1851060	1777	1777	1777	1777	0
688	20240624	092100	1851060	1777	1777	1777	1777	0
689	20240624	092000	1851060	1777	1776	1777	1776	5
690	20240624	091900	1842176	1777	1776	1777	1776	101
691	20240624	091800	1662700	1777	1777	1777	1777	0
692	20240624	091700	1662700	1777	1777	1777	1777	0
693	20240624	091600	1662700	1777	1777	1777	1777	0
694	20240624	091500	1662700	1777	1777	1777	1777	0
695	20240624	091400	1662700	1777	1775	1777	1775	29
696	20240624	091300	1611221	1775	1775	1775	1775	5
697	20240624	091200	1602346	1777	1776	1777	1776	11
698	20240624	091100	1582800	1777	1777	1777	1777	0
699	20240624	091000	1582800	1777	1775	1777	1775	2
700	20240624	090900	1579248	1776	1776	1776	1776	0
701	20240624	090800	1579248	1776	1774	1776	1774	2
702	20240624	090700	1575698	1774	1776	1776	1774	466
703	20240624	090600	748117	1777	1777	1777	1777	112
704	20240624	090500	549093	1777	1777	1777	1777	0
705	20240624	090400	549093	1777	1777	1777	1777	0
706	20240624	090300	549093	1777	1777	1777	1777	0
707	20240624	090200	549093	1777	1777	1777	1777	145
708	20240624	090100	291428	1777	1777	1777	1777	0
709	20240624	090000	291428	1777	1777	1777	1777	164