KissMeData/065440/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	194400	136560618	1532	1532	1532	1532	754
3	20240624	194300	136560618	1532	1532	1532	1532	0
4	20240624	194200	136560618	1532	1532	1532	1532	0
5	20240624	194100	136560618	1532	1532	1532	1532	0
6	20240624	194000	136560618	1532	1532	1532	1532	0
7	20240624	193900	136560618	1532	1532	1532	1532	0
8	20240624	193800	136560618	1532	1532	1532	1532	0
9	20240624	193700	136560618	1532	1532	1532	1532	0
10	20240624	193600	136560618	1532	1532	1532	1532	0
11	20240624	193500	136560618	1532	1532	1532	1532	0
12	20240624	193400	136560618	1532	1532	1532	1532	0
13	20240624	193300	136560618	1532	1532	1532	1532	0
14	20240624	193200	136560618	1532	1532	1532	1532	0
15	20240624	193100	136560618	1532	1532	1532	1532	0
16	20240624	193000	136560618	1532	1532	1532	1532	0
17	20240624	192900	136560618	1532	1532	1532	1532	0
18	20240624	192800	136560618	1532	1532	1532	1532	0
19	20240624	192700	136560618	1532	1532	1532	1532	0
20	20240624	192600	136560618	1532	1532	1532	1532	0
21	20240624	192500	136560618	1532	1532	1532	1532	0
22	20240624	192400	136560618	1532	1532	1532	1532	0
23	20240624	192300	136560618	1532	1532	1532	1532	0
24	20240624	192200	136560618	1532	1532	1532	1532	0
25	20240624	192100	136560618	1532	1532	1532	1532	0
26	20240624	192000	136560618	1532	1532	1532	1532	0
27	20240624	191900	136560618	1532	1532	1532	1532	0
28	20240624	191800	136560618	1532	1532	1532	1532	0
29	20240624	191700	136560618	1532	1532	1532	1532	0
30	20240624	191600	136560618	1532	1532	1532	1532	0
31	20240624	191500	136560618	1532	1532	1532	1532	0
32	20240624	191400	136560618	1532	1532	1532	1532	754
33	20240624	191300	136560618	1532	1532	1532	1532	0
34	20240624	191200	136560618	1532	1532	1532	1532	0
35	20240624	191100	136560618	1532	1532	1532	1532	0
36	20240624	191000	136560618	1532	1532	1532	1532	0
37	20240624	190900	136560618	1532	1532	1532	1532	0
38	20240624	190800	136560618	1532	1532	1532	1532	0
39	20240624	190700	136560618	1532	1532	1532	1532	0
40	20240624	190600	136560618	1532	1532	1532	1532	0
41	20240624	190500	136560618	1532	1532	1532	1532	0
42	20240624	190400	136560618	1532	1532	1532	1532	0
43	20240624	190300	136560618	1532	1532	1532	1532	0
44	20240624	190200	136560618	1532	1532	1532	1532	0
45	20240624	190100	136560618	1532	1532	1532	1532	0
46	20240624	190000	136560618	1532	1532	1532	1532	0
47	20240624	185900	136560618	1532	1532	1532	1532	0
48	20240624	185800	136560618	1532	1532	1532	1532	0
49	20240624	185700	136560618	1532	1532	1532	1532	0
50	20240624	185600	136560618	1532	1532	1532	1532	0
51	20240624	185500	136560618	1532	1532	1532	1532	0
52	20240624	185400	136560618	1532	1532	1532	1532	0
53	20240624	185300	136560618	1532	1532	1532	1532	0
54	20240624	185200	136560618	1532	1532	1532	1532	0
55	20240624	185100	136560618	1532	1532	1532	1532	0
56	20240624	185000	136560618	1532	1532	1532	1532	0
57	20240624	184900	136560618	1532	1532	1532	1532	0
58	20240624	184800	136560618	1532	1532	1532	1532	0
59	20240624	184700	136560618	1532	1532	1532	1532	0
60	20240624	184600	136560618	1532	1532	1532	1532	0
61	20240624	184500	136560618	1532	1532	1532	1532	0
62	20240624	184400	136560618	1532	1532	1532	1532	754
63	20240624	184300	136560618	1532	1532	1532	1532	0
64	20240624	184200	136560618	1532	1532	1532	1532	0
65	20240624	184100	136560618	1532	1532	1532	1532	0
66	20240624	184000	136560618	1532	1532	1532	1532	0
67	20240624	183900	136560618	1532	1532	1532	1532	0
68	20240624	183800	136560618	1532	1532	1532	1532	0
69	20240624	183700	136560618	1532	1532	1532	1532	0
70	20240624	183600	136560618	1532	1532	1532	1532	0
71	20240624	183500	136560618	1532	1532	1532	1532	0
72	20240624	183400	136560618	1532	1532	1532	1532	0
73	20240624	183300	136560618	1532	1532	1532	1532	0
74	20240624	183200	136560618	1532	1532	1532	1532	0
75	20240624	183100	136560618	1532	1532	1532	1532	0
76	20240624	183000	136560618	1532	1532	1532	1532	0
77	20240624	182900	136560618	1532	1532	1532	1532	0
78	20240624	182800	136560618	1532	1532	1532	1532	0
79	20240624	182700	136560618	1532	1532	1532	1532	0
80	20240624	182600	136560618	1532	1532	1532	1532	0
81	20240624	182500	136560618	1532	1532	1532	1532	0
82	20240624	182400	136560618	1532	1532	1532	1532	0
83	20240624	182300	136560618	1532	1532	1532	1532	0
84	20240624	182200	136560618	1532	1532	1532	1532	0
85	20240624	182100	136560618	1532	1532	1532	1532	0
86	20240624	182000	136560618	1532	1532	1532	1532	0
87	20240624	181900	136560618	1532	1532	1532	1532	0
88	20240624	181800	136560618	1532	1532	1532	1532	0
89	20240624	181700	136560618	1532	1532	1532	1532	0
90	20240624	181600	136560618	1532	1532	1532	1532	0
91	20240624	181500	136560618	1532	1532	1532	1532	0
92	20240624	181400	136560618	1532	1532	1532	1532	754
93	20240624	181300	136560618	1532	1532	1532	1532	0
94	20240624	181200	136560618	1532	1532	1532	1532	0
95	20240624	181100	136560618	1532	1532	1532	1532	0
96	20240624	181000	136560618	1532	1532	1532	1532	0
97	20240624	180900	136560618	1532	1532	1532	1532	0
98	20240624	180800	136560618	1532	1532	1532	1532	0
99	20240624	180700	136560618	1532	1532	1532	1532	0
100	20240624	180600	136560618	1532	1532	1532	1532	0
101	20240624	180500	136560618	1532	1532	1532	1532	0
102	20240624	180400	136560618	1532	1532	1532	1532	0
103	20240624	180300	136560618	1532	1532	1532	1532	0
104	20240624	180200	136560618	1532	1532	1532	1532	0
105	20240624	180100	136560618	1532	1532	1532	1532	0
106	20240624	180000	136560618	1532	1532	1532	1532	0
107	20240624	175900	136560618	1532	1532	1532	1532	0
108	20240624	175800	136560618	1532	1532	1532	1532	0
109	20240624	175700	136560618	1532	1532	1532	1532	0
110	20240624	175600	136560618	1532	1532	1532	1532	0
111	20240624	175500	136560618	1532	1532	1532	1532	0
112	20240624	175400	136560618	1532	1532	1532	1532	0
113	20240624	175300	136560618	1532	1532	1532	1532	0
114	20240624	175200	136560618	1532	1532	1532	1532	0
115	20240624	175100	136560618	1532	1532	1532	1532	0
116	20240624	175000	136560618	1532	1532	1532	1532	0
117	20240624	174900	136560618	1532	1532	1532	1532	0
118	20240624	174800	136560618	1532	1532	1532	1532	0
119	20240624	174700	136560618	1532	1532	1532	1532	0
120	20240624	174600	136560618	1532	1532	1532	1532	0
121	20240624	174500	136560618	1532	1532	1532	1532	0
122	20240624	174400	136560618	1532	1532	1532	1532	754
123	20240624	174300	136560618	1532	1532	1532	1532	0
124	20240624	174200	136560618	1532	1532	1532	1532	0
125	20240624	174100	136560618	1532	1532	1532	1532	0
126	20240624	174000	136560618	1532	1532	1532	1532	0
127	20240624	173900	136560618	1532	1532	1532	1532	0
128	20240624	173800	136560618	1532	1532	1532	1532	0
129	20240624	173700	136560618	1532	1532	1532	1532	0
130	20240624	173600	136560618	1532	1532	1532	1532	0
131	20240624	173500	136560618	1532	1532	1532	1532	0
132	20240624	173400	136560618	1532	1532	1532	1532	0
133	20240624	173300	136560618	1532	1532	1532	1532	0
134	20240624	173200	136560618	1532	1532	1532	1532	0
135	20240624	173100	136560618	1532	1532	1532	1532	0
136	20240624	173000	136560618	1532	1532	1532	1532	0
137	20240624	172900	136560618	1532	1532	1532	1532	0
138	20240624	172800	136560618	1532	1532	1532	1532	0
139	20240624	172700	136560618	1532	1532	1532	1532	0
140	20240624	172600	136560618	1532	1532	1532	1532	0
141	20240624	172500	136560618	1532	1532	1532	1532	0
142	20240624	172400	136560618	1532	1532	1532	1532	0
143	20240624	172300	136560618	1532	1532	1532	1532	0
144	20240624	172200	136560618	1532	1532	1532	1532	0
145	20240624	172100	136560618	1532	1532	1532	1532	0
146	20240624	172000	136560618	1532	1532	1532	1532	0
147	20240624	171900	136560618	1532	1532	1532	1532	0
148	20240624	171800	136560618	1532	1532	1532	1532	0
149	20240624	171700	136560618	1532	1532	1532	1532	0
150	20240624	171600	136560618	1532	1532	1532	1532	0
151	20240624	171500	136560618	1532	1532	1532	1532	0
152	20240624	171400	136560618	1532	1532	1532	1532	754
153	20240624	171300	136560618	1532	1532	1532	1532	0
154	20240624	171200	136560618	1532	1532	1532	1532	0
155	20240624	171100	136560618	1532	1532	1532	1532	0
156	20240624	171000	136560618	1532	1532	1532	1532	0
157	20240624	170900	136560618	1532	1532	1532	1532	0
158	20240624	170800	136560618	1532	1532	1532	1532	0
159	20240624	170700	136560618	1532	1532	1532	1532	0
160	20240624	170600	136560618	1532	1532	1532	1532	0
161	20240624	170500	136560618	1532	1532	1532	1532	0
162	20240624	170400	136560618	1532	1532	1532	1532	0
163	20240624	170300	136560618	1532	1532	1532	1532	0
164	20240624	170200	136560618	1532	1532	1532	1532	0
165	20240624	170100	136560618	1532	1532	1532	1532	0
166	20240624	170000	136560618	1532	1532	1532	1532	0
167	20240624	165900	136560618	1532	1532	1532	1532	0
168	20240624	165800	136560618	1532	1532	1532	1532	0
169	20240624	165700	136560618	1532	1532	1532	1532	0
170	20240624	165600	136560618	1532	1532	1532	1532	0
171	20240624	165500	136560618	1532	1532	1532	1532	0
172	20240624	165400	136560618	1532	1532	1532	1532	0
173	20240624	165300	136560618	1532	1532	1532	1532	0
174	20240624	165200	136560618	1532	1532	1532	1532	0
175	20240624	165100	136560618	1532	1532	1532	1532	0
176	20240624	165000	136560618	1532	1532	1532	1532	0
177	20240624	164900	136560618	1532	1532	1532	1532	0
178	20240624	164800	136560618	1532	1532	1532	1532	0
179	20240624	164700	136560618	1532	1532	1532	1532	0
180	20240624	164600	136560618	1532	1532	1532	1532	0
181	20240624	164500	136560618	1532	1532	1532	1532	0
182	20240624	164400	136560618	1532	1532	1532	1532	754
183	20240624	164300	136560618	1532	1532	1532	1532	0
184	20240624	164200	136560618	1532	1532	1532	1532	0
185	20240624	164100	136560618	1532	1532	1532	1532	0
186	20240624	164000	136560618	1532	1532	1532	1532	0
187	20240624	163900	136560618	1532	1532	1532	1532	0
188	20240624	163800	136560618	1532	1532	1532	1532	0
189	20240624	163700	136560618	1532	1532	1532	1532	0
190	20240624	163600	136560618	1532	1532	1532	1532	0
191	20240624	163500	136560618	1532	1532	1532	1532	0
192	20240624	163400	136560618	1532	1532	1532	1532	0
193	20240624	163300	136560618	1532	1532	1532	1532	0
194	20240624	163200	136560618	1532	1532	1532	1532	0
195	20240624	163100	136560618	1532	1532	1532	1532	0
196	20240624	163000	136560618	1532	1532	1532	1532	0
197	20240624	162900	136560618	1532	1532	1532	1532	0
198	20240624	162800	136560618	1532	1532	1532	1532	0
199	20240624	162700	136560618	1532	1532	1532	1532	0
200	20240624	162600	136560618	1532	1532	1532	1532	0
201	20240624	162500	136560618	1532	1532	1532	1532	0
202	20240624	162400	136560618	1532	1532	1532	1532	0
203	20240624	162300	136560618	1532	1532	1532	1532	0
204	20240624	162200	136560618	1532	1532	1532	1532	0
205	20240624	162100	136560618	1532	1532	1532	1532	0
206	20240624	162000	136560618	1532	1532	1532	1532	0
207	20240624	161900	136560618	1532	1532	1532	1532	0
208	20240624	161800	136560618	1532	1532	1532	1532	0
209	20240624	161700	136560618	1532	1532	1532	1532	0
210	20240624	161600	136560618	1532	1532	1532	1532	0
211	20240624	161500	136560618	1532	1532	1532	1532	0
212	20240624	161400	136560618	1532	1532	1532	1532	754
213	20240624	161300	136560618	1532	1532	1532	1532	0
214	20240624	161200	136560618	1532	1532	1532	1532	0
215	20240624	161100	136560618	1532	1532	1532	1532	0
216	20240624	161000	136560618	1532	1532	1532	1532	0
217	20240624	160900	136560618	1532	1532	1532	1532	0
218	20240624	160800	136560618	1532	1532	1532	1532	0
219	20240624	160700	136560618	1532	1532	1532	1532	0
220	20240624	160600	136560618	1532	1532	1532	1532	0
221	20240624	160500	136560618	1532	1532	1532	1532	0
222	20240624	160400	136560618	1532	1532	1532	1532	0
223	20240624	160300	136560618	1532	1532	1532	1532	0
224	20240624	160200	136560618	1532	1532	1532	1532	0
225	20240624	160100	136560618	1532	1532	1532	1532	0
226	20240624	160000	136560618	1532	1532	1532	1532	0
227	20240624	155900	136560618	1532	1532	1532	1532	0
228	20240624	155800	136560618	1532	1532	1532	1532	0
229	20240624	155700	136560618	1532	1532	1532	1532	0
230	20240624	155600	136560618	1532	1532	1532	1532	0
231	20240624	155500	136560618	1532	1532	1532	1532	0
232	20240624	155400	136560618	1532	1532	1532	1532	0
233	20240624	155300	136560618	1532	1532	1532	1532	0
234	20240624	155200	136560618	1532	1532	1532	1532	0
235	20240624	155100	136560618	1532	1532	1532	1532	0
236	20240624	155000	136560618	1532	1532	1532	1532	0
237	20240624	154900	136560618	1532	1532	1532	1532	0
238	20240624	154800	136560618	1532	1532	1532	1532	0
239	20240624	154700	136560618	1532	1532	1532	1532	0
240	20240624	154600	136560618	1532	1532	1532	1532	0
241	20240624	154500	136560618	1532	1532	1532	1532	0
242	20240624	154400	136560618	1532	1532	1532	1532	754
243	20240624	154300	136560618	1532	1532	1532	1532	0
244	20240624	154200	136560618	1532	1532	1532	1532	0
245	20240624	154100	136560618	1532	1532	1532	1532	0
246	20240624	154000	136560618	1532	1532	1532	1532	0
247	20240624	153900	136560618	1532	1532	1532	1532	0
248	20240624	153800	136560618	1532	1532	1532	1532	0
249	20240624	153700	136560618	1532	1532	1532	1532	0
250	20240624	153600	136560618	1532	1532	1532	1532	0
251	20240624	153500	136560618	1532	1532	1532	1532	0
252	20240624	153400	136560618	1532	1532	1532	1532	0
253	20240624	153300	136560618	1532	1532	1532	1532	0
254	20240624	153200	136560618	1532	1532	1532	1532	0
255	20240624	153100	136560618	1532	1532	1532	1532	0
256	20240624	153000	136560618	1532	1532	1532	1532	754
257	20240624	152900	135405490	1541	1541	1541	1541	0
258	20240624	152800	135405490	1541	1541	1541	1541	0
259	20240624	152700	135405490	1541	1541	1541	1541	0
260	20240624	152600	135405490	1541	1541	1541	1541	0
261	20240624	152500	135405490	1541	1541	1541	1541	0
262	20240624	152400	135405490	1541	1541	1541	1541	0
263	20240624	152300	135405490	1541	1541	1541	1541	0
264	20240624	152200	135405490	1541	1541	1541	1541	0
265	20240624	152100	135405490	1541	1541	1541	1541	0
266	20240624	152000	135405490	1541	1541	1541	1541	0
267	20240624	151900	135405490	1541	1541	1541	1541	1
268	20240624	151800	135403949	1541	1539	1541	1539	24
269	20240624	151700	135367011	1539	1538	1539	1538	302
270	20240624	151600	134902533	1539	1539	1539	1539	21
271	20240624	151500	134870214	1539	1539	1539	1539	33
272	20240624	151400	134819427	1539	1539	1539	1539	5
273	20240624	151300	134811732	1539	1539	1539	1539	9
274	20240624	151200	134797881	1539	1539	1539	1539	0
275	20240624	151100	134797881	1539	1539	1539	1539	0
276	20240624	151000	134797881	1539	1539	1539	1539	0
277	20240624	150900	134797881	1539	1539	1539	1539	0
278	20240624	150800	134797881	1539	1539	1539	1539	4
279	20240624	150700	134791725	1539	1538	1539	1538	302
280	20240624	150600	134327247	1539	1538	1539	1538	19
281	20240624	150500	134298024	1538	1538	1538	1538	11
282	20240624	150400	134281106	1538	1538	1538	1538	0
283	20240624	150300	134281106	1538	1538	1538	1538	0
284	20240624	150200	134281106	1538	1537	1538	1537	209
285	20240624	150100	133959872	1537	1533	1537	1533	157
286	20240624	150000	133718907	1537	1537	1537	1537	0
287	20240624	145900	133718907	1537	1532	1537	1532	39
288	20240624	145800	133659154	1532	1532	1532	1532	200
289	20240624	145700	133352754	1534	1532	1534	1532	600
290	20240624	145600	132432554	1532	1532	1532	1532	220
291	20240624	145500	132095514	1532	1532	1532	1532	3
292	20240624	145400	132090918	1532	1532	1532	1532	0
293	20240624	145300	132090918	1532	1530	1532	1530	955
294	20240624	145200	130629752	1530	1530	1530	1530	36
295	20240624	145100	130574672	1530	1530	1530	1530	1
296	20240624	145000	130573142	1530	1530	1530	1530	0
297	20240624	144900	130573142	1530	1530	1530	1530	1
298	20240624	144800	130571612	1530	1530	1530	1530	0
299	20240624	144700	130571612	1530	1530	1530	1530	4
300	20240624	144600	130565492	1530	1530	1530	1530	0
301	20240624	144500	130565492	1530	1530	1530	1530	0
302	20240624	144400	130565492	1530	1530	1530	1530	13
303	20240624	144300	130545602	1530	1530	1530	1530	0
304	20240624	144200	130545602	1530	1530	1530	1530	1
305	20240624	144100	130544072	1530	1530	1530	1530	0
306	20240624	144000	130544072	1530	1530	1530	1530	0
307	20240624	143900	130544072	1530	1530	1530	1530	0
308	20240624	143800	130544072	1530	1530	1530	1530	4
309	20240624	143700	130537952	1530	1531	1531	1530	343
310	20240624	143600	130013046	1531	1531	1531	1531	1237
311	20240624	143500	128119199	1530	1527	1530	1527	1173
312	20240624	143400	126327509	1527	1527	1527	1527	1181
313	20240624	143300	124524122	1527	1529	1529	1527	1604
314	20240624	143200	122073269	1529	1529	1529	1529	965
315	20240624	143100	120597784	1529	1530	1530	1529	104
316	20240624	143000	120438699	1530	1530	1530	1530	14
317	20240624	142900	120417279	1530	1530	1530	1530	0
318	20240624	142800	120417279	1530	1530	1530	1530	0
319	20240624	142700	120417279	1530	1530	1530	1530	0
320	20240624	142600	120417279	1530	1531	1531	1530	1800
321	20240624	142500	117663173	1532	1532	1532	1532	4
322	20240624	142400	117657045	1533	1533	1533	1533	0
323	20240624	142300	117657045	1533	1533	1533	1533	0
324	20240624	142200	117657045	1533	1533	1533	1533	0
325	20240624	142100	117657045	1533	1533	1533	1533	0
326	20240624	142000	117657045	1533	1533	1533	1533	0
327	20240624	141900	117657045	1533	1533	1533	1533	227
328	20240624	141800	117309054	1533	1532	1533	1532	117
329	20240624	141700	117129808	1533	1533	1533	1533	0
330	20240624	141600	117129808	1533	1533	1533	1533	4
331	20240624	141500	117123676	1534	1534	1534	1534	36
332	20240624	141400	117068452	1535	1535	1535	1535	0
333	20240624	141300	117068452	1535	1535	1535	1535	494
334	20240624	141200	116310162	1538	1538	1538	1538	0
335	20240624	141100	116310162	1538	1538	1538	1538	0
336	20240624	141000	116310162	1538	1538	1538	1538	0
337	20240624	140900	116310162	1538	1538	1538	1538	0
338	20240624	140800	116310162	1538	1538	1538	1538	0
339	20240624	140700	116310162	1538	1538	1538	1538	1
340	20240624	140600	116308624	1539	1539	1539	1539	0
341	20240624	140500	116308624	1539	1539	1539	1539	0
342	20240624	140400	116308624	1539	1539	1539	1539	0
343	20240624	140300	116308624	1539	1539	1539	1539	6
344	20240624	140200	116299390	1541	1541	1541	1541	0
345	20240624	140100	116299390	1541	1541	1541	1541	1
346	20240624	140000	116297849	1541	1541	1541	1541	0
347	20240624	135900	116297849	1541	1541	1541	1541	0
348	20240624	135800	116297849	1541	1541	1541	1541	0
349	20240624	135700	116297849	1541	1541	1541	1541	0
350	20240624	135600	116297849	1541	1541	1541	1541	0
351	20240624	135500	116297849	1541	1541	1541	1541	0
352	20240624	135400	116297849	1541	1541	1541	1541	1
353	20240624	135300	116296308	1541	1541	1541	1541	0
354	20240624	135200	116296308	1541	1541	1541	1541	0
355	20240624	135100	116296308	1541	1541	1541	1541	0
356	20240624	135000	116296308	1541	1541	1541	1541	0
357	20240624	134900	116296308	1541	1541	1541	1541	0
358	20240624	134800	116296308	1541	1541	1541	1541	2
359	20240624	134700	116293226	1540	1540	1540	1540	236
360	20240624	134600	115929786	1529	1540	1540	1529	15
361	20240624	134500	115906697	1540	1540	1540	1540	1
362	20240624	134400	115905157	1540	1540	1540	1540	0
363	20240624	134300	115905157	1540	1540	1540	1540	333
364	20240624	134200	115392337	1540	1540	1540	1540	1
365	20240624	134100	115390797	1528	1528	1528	1528	0
366	20240624	134000	115390797	1528	1528	1528	1528	0
367	20240624	133900	115390797	1528	1528	1528	1528	50
368	20240624	133800	115314397	1528	1529	1529	1528	2000
369	20240624	133700	112257308	1543	1543	1543	1543	0
370	20240624	133600	112257308	1543	1543	1543	1543	1
371	20240624	133500	112255765	1527	1527	1527	1527	0
372	20240624	133400	112255765	1527	1527	1527	1527	0
373	20240624	133300	112255765	1527	1527	1527	1527	0
374	20240624	133200	112255765	1527	1527	1527	1527	0
375	20240624	133100	112255765	1527	1527	1527	1527	100
376	20240624	133000	112103065	1527	1527	1527	1527	28
377	20240624	132900	112060309	1527	1527	1527	1527	0
378	20240624	132800	112060309	1527	1529	1529	1526	2879
379	20240624	132700	107663903	1528	1528	1528	1528	0
380	20240624	132600	107663903	1528	1528	1528	1528	2
381	20240624	132500	107660847	1524	1524	1524	1524	0
382	20240624	132400	107660847	1524	1524	1524	1524	0
383	20240624	132300	107660847	1524	1533	1533	1524	3085
384	20240624	132200	102958156	1534	1534	1534	1534	0
385	20240624	132100	102958156	1534	1534	1534	1534	31
386	20240624	132000	102910602	1534	1546	1546	1534	285
387	20240624	131900	102473251	1546	1546	1546	1546	1
388	20240624	131800	102471705	1546	1546	1546	1546	0
389	20240624	131700	102471705	1546	1546	1546	1546	0
390	20240624	131600	102471705	1546	1546	1546	1546	0
391	20240624	131500	102471705	1546	1545	1546	1545	2
392	20240624	131400	102468614	1544	1544	1544	1544	0
393	20240624	131300	102468614	1544	1543	1544	1543	2
394	20240624	131200	102465527	1542	1542	1542	1542	9
395	20240624	131100	102451649	1542	1542	1542	1542	250
396	20240624	131000	102066149	1542	1542	1542	1542	130
397	20240624	130900	101865689	1542	1542	1542	1542	47
398	20240624	130800	101793215	1542	1542	1542	1542	0
399	20240624	130700	101793215	1542	1542	1542	1542	5
400	20240624	130600	101785505	1542	1542	1542	1542	65
401	20240624	130500	101685275	1542	1542	1542	1542	0
402	20240624	130400	101685275	1542	1542	1542	1542	0
403	20240624	130300	101685275	1542	1542	1542	1542	0
404	20240624	130200	101685275	1542	1542	1542	1542	0
405	20240624	130100	101685275	1542	1542	1542	1542	0
406	20240624	130000	101685275	1542	1542	1542	1542	2
407	20240624	125900	101682191	1542	1542	1542	1542	2
408	20240624	125800	101679107	1541	1541	1541	1541	0
409	20240624	125700	101679107	1541	1541	1541	1541	1
410	20240624	125600	101677566	1540	1540	1540	1540	0
411	20240624	125500	101677566	1540	1540	1540	1540	0
412	20240624	125400	101677566	1540	1540	1540	1540	361
413	20240624	125300	101121626	1540	1540	1540	1539	1480
414	20240624	125200	98843186	1540	1540	1540	1540	280
415	20240624	125100	98411986	1540	1540	1540	1540	0
416	20240624	125000	98411986	1540	1540	1540	1540	0
417	20240624	124900	98411986	1540	1540	1540	1540	0
418	20240624	124800	98411986	1540	1543	1543	1540	25
419	20240624	124700	98373461	1543	1543	1543	1543	29
420	20240624	124600	98328714	1543	1543	1543	1543	0
421	20240624	124500	98328714	1543	1543	1543	1543	0
422	20240624	124400	98328714	1543	1544	1544	1543	12
423	20240624	124300	98310192	1545	1545	1545	1545	0
424	20240624	124200	98310192	1545	1545	1545	1545	0
425	20240624	124100	98310192	1545	1545	1545	1545	0
426	20240624	124000	98310192	1545	1545	1545	1545	0
427	20240624	123900	98310192	1545	1545	1545	1545	0
428	20240624	123800	98310192	1545	1545	1545	1545	93
429	20240624	123700	98166507	1545	1545	1545	1545	0
430	20240624	123600	98166507	1545	1545	1545	1545	0
431	20240624	123500	98166507	1545	1545	1545	1545	0
432	20240624	123400	98166507	1545	1545	1545	1545	813
433	20240624	123300	96910422	1545	1545	1545	1545	0
434	20240624	123200	96910422	1545	1544	1545	1543	400
435	20240624	123100	96292502	1545	1545	1545	1545	3
436	20240624	123000	96287867	1547	1547	1547	1547	0
437	20240624	122900	96287867	1547	1547	1547	1547	0
438	20240624	122800	96287867	1547	1548	1548	1547	237
439	20240624	122700	95921081	1548	1548	1548	1548	0
440	20240624	122600	95921081	1548	1548	1548	1548	0
441	20240624	122500	95921081	1548	1548	1548	1548	0
442	20240624	122400	95921081	1548	1548	1548	1548	0
443	20240624	122300	95921081	1548	1548	1548	1548	0
444	20240624	122200	95921081	1548	1548	1548	1548	1
445	20240624	122100	95919533	1548	1548	1548	1548	0
446	20240624	122000	95919533	1548	1548	1548	1548	0
447	20240624	121900	95919533	1548	1548	1548	1548	0
448	20240624	121800	95919533	1548	1548	1548	1548	1
449	20240624	121700	95917985	1548	1548	1548	1548	0
450	20240624	121600	95917985	1548	1548	1548	1548	0
451	20240624	121500	95917985	1548	1548	1548	1548	0
452	20240624	121400	95917985	1548	1548	1548	1548	0
453	20240624	121300	95917985	1548	1548	1548	1548	0
454	20240624	121200	95917985	1548	1548	1548	1548	2
455	20240624	121100	95914889	1548	1548	1548	1548	0
456	20240624	121000	95914889	1548	1548	1548	1548	0
457	20240624	120900	95914889	1548	1546	1548	1546	235
458	20240624	120800	95551388	1547	1547	1547	1547	2
459	20240624	120700	95548294	1546	1546	1546	1546	58
460	20240624	120600	95458626	1546	1546	1546	1546	1
461	20240624	120500	95457080	1543	1545	1546	1543	116
462	20240624	120400	95277877	1546	1546	1546	1546	163
463	20240624	120300	95025879	1546	1546	1546	1546	0
464	20240624	120200	95025879	1546	1546	1546	1546	1
465	20240624	120100	95024333	1546	1546	1546	1546	0
466	20240624	120000	95024333	1546	1546	1546	1546	3
467	20240624	115900	95019695	1544	1544	1544	1544	0
468	20240624	115800	95019695	1544	1544	1544	1544	0
469	20240624	115700	95019695	1544	1544	1544	1544	1
470	20240624	115600	95018151	1543	1543	1543	1543	0
471	20240624	115500	95018151	1543	1543	1543	1543	452
472	20240624	115400	94320715	1543	1543	1543	1543	18
473	20240624	115300	94292941	1543	1543	1543	1543	0
474	20240624	115200	94292941	1543	1543	1543	1543	0
475	20240624	115100	94292941	1543	1540	1543	1540	1000
476	20240624	115000	92751129	1539	1536	1539	1536	1064
477	20240624	114900	91114142	1523	1523	1523	1523	0
478	20240624	114800	91114142	1523	1523	1523	1523	0
479	20240624	114700	91114142	1523	1523	1523	1523	0
480	20240624	114600	91114142	1523	1523	1523	1523	1
481	20240624	114500	91112619	1523	1523	1523	1523	0
482	20240624	114400	91112619	1523	1523	1523	1523	10
483	20240624	114300	91097389	1536	1536	1536	1536	0
484	20240624	114200	91097389	1536	1536	1536	1536	0
485	20240624	114100	91097389	1536	1536	1536	1536	224
486	20240624	114000	90753325	1536	1536	1536	1536	0
487	20240624	113900	90753325	1536	1536	1536	1536	0
488	20240624	113800	90753325	1536	1536	1536	1536	0
489	20240624	113700	90753325	1536	1536	1536	1536	0
490	20240624	113600	90753325	1536	1536	1536	1536	0
491	20240624	113500	90753325	1536	1536	1536	1536	0
492	20240624	113400	90753325	1536	1536	1536	1536	47
493	20240624	113300	90681133	1537	1537	1537	1537	0
494	20240624	113200	90681133	1537	1537	1537	1537	1
495	20240624	113100	90679596	1539	1539	1539	1539	0
496	20240624	113000	90679596	1539	1539	1539	1539	0
497	20240624	112900	90679596	1539	1529	1539	1520	4069
498	20240624	112800	84477967	1530	1534	1534	1530	2800
499	20240624	112700	80189198	1544	1544	1544	1544	2
500	20240624	112600	80186110	1547	1547	1547	1547	0
501	20240624	112500	80186110	1547	1547	1547	1547	0
502	20240624	112400	80186110	1547	1547	1547	1547	0
503	20240624	112300	80186110	1547	1547	1547	1547	0
504	20240624	112200	80186110	1547	1547	1547	1547	26
505	20240624	112100	80145888	1533	1535	1535	1529	9075
506	20240624	112000	66243233	1536	1536	1536	1536	0
507	20240624	111900	66243233	1536	1547	1547	1536	1128
508	20240624	111800	64509613	1536	1537	1537	1536	421
509	20240624	111700	63862787	1549	1549	1549	1549	0
510	20240624	111600	63862787	1549	1549	1549	1549	0
511	20240624	111500	63862787	1549	1549	1549	1549	0
512	20240624	111400	63862787	1549	1549	1549	1549	0
513	20240624	111300	63862787	1549	1549	1549	1549	30
514	20240624	111200	63816317	1550	1550	1550	1550	0
515	20240624	111100	63816317	1550	1550	1550	1550	0
516	20240624	111000	63816317	1550	1550	1550	1550	116
517	20240624	110900	63636517	1550	1550	1550	1550	0
518	20240624	110800	63636517	1550	1550	1550	1550	74
519	20240624	110700	63521817	1550	1550	1550	1550	0
520	20240624	110600	63521817	1550	1550	1550	1550	11
521	20240624	110500	63504767	1535	1535	1535	1535	0
522	20240624	110400	63504767	1535	1535	1535	1535	0
523	20240624	110300	63504767	1535	1535	1535	1535	0
524	20240624	110200	63504767	1535	1535	1535	1535	0
525	20240624	110100	63504767	1535	1535	1535	1535	0
526	20240624	110000	63504767	1535	1535	1535	1535	0
527	20240624	105900	63504767	1535	1535	1535	1535	0
528	20240624	105800	63504767	1535	1535	1535	1535	88
529	20240624	105700	63369687	1551	1551	1551	1551	0
530	20240624	105600	63369687	1551	1551	1551	1551	0
531	20240624	105500	63369687	1551	1551	1551	1551	0
532	20240624	105400	63369687	1551	1551	1551	1551	0
533	20240624	105300	63369687	1551	1551	1551	1551	0
534	20240624	105200	63369687	1551	1536	1551	1536	802
535	20240624	105100	62137800	1552	1552	1552	1552	0
536	20240624	105000	62137800	1552	1552	1552	1552	0
537	20240624	104900	62137800	1552	1552	1552	1552	0
538	20240624	104800	62137800	1552	1552	1552	1552	0
539	20240624	104700	62137800	1552	1552	1552	1552	0
540	20240624	104600	62137800	1552	1552	1552	1552	100
541	20240624	104500	61982600	1555	1555	1555	1555	0
542	20240624	104400	61982600	1555	1555	1555	1555	0
543	20240624	104300	61982600	1555	1555	1555	1555	740
544	20240624	104200	60831900	1557	1557	1557	1557	0
545	20240624	104100	60831900	1557	1557	1557	1557	0
546	20240624	104000	60831900	1557	1557	1557	1557	0
547	20240624	103900	60831900	1557	1557	1557	1557	0
548	20240624	103800	60831900	1557	1557	1557	1557	0
549	20240624	103700	60831900	1557	1536	1557	1536	1150
550	20240624	103600	59058986	1536	1536	1536	1536	20
551	20240624	103500	59028266	1535	1535	1535	1535	0
552	20240624	103400	59028266	1535	1535	1535	1535	0
553	20240624	103300	59028266	1535	1535	1535	1535	1200
554	20240624	103200	57186266	1542	1542	1542	1542	0
555	20240624	103100	57186266	1542	1542	1542	1542	53
556	20240624	103000	57104540	1542	1542	1542	1542	0
557	20240624	102900	57104540	1542	1542	1542	1542	1
558	20240624	102800	57102998	1535	1536	1536	1535	947
559	20240624	102700	55649264	1536	1536	1536	1536	0
560	20240624	102600	55649264	1536	1536	1536	1536	14
561	20240624	102500	55627760	1535	1535	1535	1535	0
562	20240624	102400	55627760	1535	1535	1535	1535	248
563	20240624	102300	55247080	1535	1535	1535	1535	8783
564	20240624	102200	41765175	1535	1536	1536	1535	300
565	20240624	102100	41304521	1535	1535	1535	1535	300
566	20240624	102000	40844021	1535	1535	1535	1535	358
567	20240624	101900	40294491	1542	1542	1542	1542	0
568	20240624	101800	40294491	1542	1542	1542	1542	0
569	20240624	101700	40294491	1542	1538	1542	1536	4160
570	20240624	101600	33903708	1542	1542	1542	1542	0
571	20240624	101500	33903708	1542	1542	1542	1542	0
572	20240624	101400	33903708	1542	1542	1542	1542	1
573	20240624	101300	33902166	1537	1537	1537	1537	1
574	20240624	101200	33900629	1538	1538	1538	1538	6
575	20240624	101100	33891401	1542	1540	1542	1536	2101
576	20240624	101000	30655857	1540	1540	1540	1540	2
577	20240624	100900	30652777	1535	1535	1535	1535	0
578	20240624	100800	30652777	1535	1539	1540	1535	7656
579	20240624	100700	18889544	1540	1540	1540	1540	756
580	20240624	100600	17725304	1540	1540	1540	1540	44
581	20240624	100500	17657544	1546	1546	1546	1540	432
582	20240624	100400	16992118	1546	1546	1546	1546	1
583	20240624	100300	16990572	1546	1546	1546	1546	1
584	20240624	100200	16989026	1546	1546	1546	1546	2
585	20240624	100100	16985934	1542	1542	1542	1542	0
586	20240624	100000	16985934	1542	1542	1542	1542	0
587	20240624	095900	16985934	1542	1542	1542	1542	699
588	20240624	095800	15908076	1549	1542	1549	1542	11
589	20240624	095700	15891100	1549	1549	1549	1549	0
590	20240624	095600	15891100	1549	1549	1549	1549	0
591	20240624	095500	15891100	1549	1549	1549	1549	0
592	20240624	095400	15891100	1549	1549	1549	1549	1
593	20240624	095300	15889551	1542	1542	1542	1542	0
594	20240624	095200	15889551	1542	1542	1542	1542	0
595	20240624	095100	15889551	1542	1542	1542	1542	1500
596	20240624	095000	13576551	1541	1541	1541	1541	0
597	20240624	094900	13576551	1541	1541	1541	1541	0
598	20240624	094800	13576551	1541	1541	1541	1541	0
599	20240624	094700	13576551	1541	1541	1541	1541	0
600	20240624	094600	13576551	1541	1543	1543	1541	200
601	20240624	094500	13268255	1550	1550	1550	1550	0
602	20240624	094400	13268255	1550	1550	1550	1550	200
603	20240624	094300	12958255	1550	1550	1550	1550	0
604	20240624	094200	12958255	1550	1550	1550	1550	0
605	20240624	094100	12958255	1550	1550	1550	1550	0
606	20240624	094000	12958255	1550	1550	1550	1550	0
607	20240624	093900	12958255	1550	1550	1550	1550	0
608	20240624	093800	12958255	1550	1543	1550	1542	644
609	20240624	093700	11962264	1550	1550	1550	1550	108
610	20240624	093600	11794864	1556	1556	1556	1556	0
611	20240624	093500	11794864	1556	1556	1556	1556	100
612	20240624	093400	11639264	1559	1559	1559	1559	0
613	20240624	093300	11639264	1559	1559	1559	1559	0
614	20240624	093200	11639264	1559	1559	1559	1559	0
615	20240624	093100	11639264	1559	1559	1559	1559	0
616	20240624	093000	11639264	1559	1559	1559	1559	0
617	20240624	092900	11639264	1559	1559	1559	1559	0
618	20240624	092800	11639264	1559	1559	1559	1559	0
619	20240624	092700	11639264	1559	1559	1559	1559	0
620	20240624	092600	11639264	1559	1559	1559	1559	0
621	20240624	092500	11639264	1559	1559	1559	1559	0
622	20240624	092400	11639264	1559	1559	1559	1559	0
623	20240624	092300	11639264	1559	1559	1559	1559	0
624	20240624	092200	11639264	1559	1559	1559	1559	5
625	20240624	092100	11631469	1559	1559	1559	1559	100
626	20240624	092000	11475569	1559	1559	1559	1559	300
627	20240624	091900	11007869	1559	1559	1559	1559	50
628	20240624	091800	10929919	1560	1557	1560	1557	150
629	20240624	091700	10696109	1560	1560	1560	1560	122
630	20240624	091600	10505789	1560	1550	1560	1550	120
631	20240624	091500	10318799	1564	1564	1564	1564	0
632	20240624	091400	10318799	1564	1564	1564	1564	0
633	20240624	091300	10318799	1564	1564	1564	1564	0
634	20240624	091200	10318799	1564	1564	1564	1564	0
635	20240624	091100	10318799	1564	1564	1564	1564	0
636	20240624	091000	10318799	1564	1564	1564	1564	0
637	20240624	090900	10318799	1564	1562	1564	1562	38
638	20240624	090800	10259387	1564	1564	1564	1564	0
639	20240624	090700	10259387	1564	1564	1564	1564	100
640	20240624	090600	10102987	1565	1539	1565	1539	1886
641	20240624	090500	7199939	1566	1566	1566	1566	1
642	20240624	090400	7198373	1566	1569	1569	1535	1320
643	20240624	090300	5155733	1569	1569	1569	1556	503
644	20240624	090200	4371571	1569	1565	1569	1565	103
645	20240624	090100	4210372	1565	1563	1569	1562	444
646	20240624	090000	3514463	1569	1570	1570	1564	2206