KissMeData/021050/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	190700	336246555	1339	1339	1339	1339	1594
3	20240625	190600	336246555	1339	1339	1339	1339	0
4	20240625	190500	336246555	1339	1339	1339	1339	0
5	20240625	190400	336246555	1339	1339	1339	1339	0
6	20240625	190300	336246555	1339	1339	1339	1339	0
7	20240625	190200	336246555	1339	1339	1339	1339	0
8	20240625	190100	336246555	1339	1339	1339	1339	0
9	20240625	190000	336246555	1339	1339	1339	1339	0
10	20240625	185900	336246555	1339	1339	1339	1339	0
11	20240625	185800	336246555	1339	1339	1339	1339	0
12	20240625	185700	336246555	1339	1339	1339	1339	0
13	20240625	185600	336246555	1339	1339	1339	1339	0
14	20240625	185500	336246555	1339	1339	1339	1339	0
15	20240625	185400	336246555	1339	1339	1339	1339	0
16	20240625	185300	336246555	1339	1339	1339	1339	0
17	20240625	185200	336246555	1339	1339	1339	1339	0
18	20240625	185100	336246555	1339	1339	1339	1339	0
19	20240625	185000	336246555	1339	1339	1339	1339	0
20	20240625	184900	336246555	1339	1339	1339	1339	0
21	20240625	184800	336246555	1339	1339	1339	1339	0
22	20240625	184700	336246555	1339	1339	1339	1339	0
23	20240625	184600	336246555	1339	1339	1339	1339	0
24	20240625	184500	336246555	1339	1339	1339	1339	0
25	20240625	184400	336246555	1339	1339	1339	1339	0
26	20240625	184300	336246555	1339	1339	1339	1339	0
27	20240625	184200	336246555	1339	1339	1339	1339	0
28	20240625	184100	336246555	1339	1339	1339	1339	0
29	20240625	184000	336246555	1339	1339	1339	1339	0
30	20240625	183900	336246555	1339	1339	1339	1339	0
31	20240625	183800	336246555	1339	1339	1339	1339	0
32	20240625	183700	336246555	1339	1339	1339	1339	1594
33	20240625	183600	336246555	1339	1339	1339	1339	0
34	20240625	183500	336246555	1339	1339	1339	1339	0
35	20240625	183400	336246555	1339	1339	1339	1339	0
36	20240625	183300	336246555	1339	1339	1339	1339	0
37	20240625	183200	336246555	1339	1339	1339	1339	0
38	20240625	183100	336246555	1339	1339	1339	1339	0
39	20240625	183000	336246555	1339	1339	1339	1339	0
40	20240625	182900	336246555	1339	1339	1339	1339	0
41	20240625	182800	336246555	1339	1339	1339	1339	0
42	20240625	182700	336246555	1339	1339	1339	1339	0
43	20240625	182600	336246555	1339	1339	1339	1339	0
44	20240625	182500	336246555	1339	1339	1339	1339	0
45	20240625	182400	336246555	1339	1339	1339	1339	0
46	20240625	182300	336246555	1339	1339	1339	1339	0
47	20240625	182200	336246555	1339	1339	1339	1339	0
48	20240625	182100	336246555	1339	1339	1339	1339	0
49	20240625	182000	336246555	1339	1339	1339	1339	0
50	20240625	181900	336246555	1339	1339	1339	1339	0
51	20240625	181800	336246555	1339	1339	1339	1339	0
52	20240625	181700	336246555	1339	1339	1339	1339	0
53	20240625	181600	336246555	1339	1339	1339	1339	0
54	20240625	181500	336246555	1339	1339	1339	1339	0
55	20240625	181400	336246555	1339	1339	1339	1339	0
56	20240625	181300	336246555	1339	1339	1339	1339	0
57	20240625	181200	336246555	1339	1339	1339	1339	0
58	20240625	181100	336246555	1339	1339	1339	1339	0
59	20240625	181000	336246555	1339	1339	1339	1339	0
60	20240625	180900	336246555	1339	1339	1339	1339	0
61	20240625	180800	336246555	1339	1339	1339	1339	0
62	20240625	180700	336246555	1339	1339	1339	1339	1594
63	20240625	180600	336246555	1339	1339	1339	1339	0
64	20240625	180500	336246555	1339	1339	1339	1339	0
65	20240625	180400	336246555	1339	1339	1339	1339	0
66	20240625	180300	336246555	1339	1339	1339	1339	0
67	20240625	180200	336246555	1339	1339	1339	1339	0
68	20240625	180100	336246555	1339	1339	1339	1339	0
69	20240625	180000	336246555	1339	1339	1339	1339	0
70	20240625	175900	336246555	1339	1339	1339	1339	0
71	20240625	175800	336246555	1339	1339	1339	1339	0
72	20240625	175700	336246555	1339	1339	1339	1339	0
73	20240625	175600	336246555	1339	1339	1339	1339	0
74	20240625	175500	336246555	1339	1339	1339	1339	0
75	20240625	175400	336246555	1339	1339	1339	1339	0
76	20240625	175300	336246555	1339	1339	1339	1339	0
77	20240625	175200	336246555	1339	1339	1339	1339	0
78	20240625	175100	336246555	1339	1339	1339	1339	0
79	20240625	175000	336246555	1339	1339	1339	1339	0
80	20240625	174900	336246555	1339	1339	1339	1339	0
81	20240625	174800	336246555	1339	1339	1339	1339	0
82	20240625	174700	336246555	1339	1339	1339	1339	0
83	20240625	174600	336246555	1339	1339	1339	1339	0
84	20240625	174500	336246555	1339	1339	1339	1339	0
85	20240625	174400	336246555	1339	1339	1339	1339	0
86	20240625	174300	336246555	1339	1339	1339	1339	0
87	20240625	174200	336246555	1339	1339	1339	1339	0
88	20240625	174100	336246555	1339	1339	1339	1339	0
89	20240625	174000	336246555	1339	1339	1339	1339	0
90	20240625	173900	336246555	1339	1339	1339	1339	0
91	20240625	173800	336246555	1339	1339	1339	1339	0
92	20240625	173700	336246555	1339	1339	1339	1339	1594
93	20240625	173600	336246555	1339	1339	1339	1339	0
94	20240625	173500	336246555	1339	1339	1339	1339	0
95	20240625	173400	336246555	1339	1339	1339	1339	0
96	20240625	173300	336246555	1339	1339	1339	1339	0
97	20240625	173200	336246555	1339	1339	1339	1339	0
98	20240625	173100	336246555	1339	1339	1339	1339	0
99	20240625	173000	336246555	1339	1339	1339	1339	0
100	20240625	172900	336246555	1339	1339	1339	1339	0
101	20240625	172800	336246555	1339	1339	1339	1339	0
102	20240625	172700	336246555	1339	1339	1339	1339	0
103	20240625	172600	336246555	1339	1339	1339	1339	0
104	20240625	172500	336246555	1339	1339	1339	1339	0
105	20240625	172400	336246555	1339	1339	1339	1339	0
106	20240625	172300	336246555	1339	1339	1339	1339	0
107	20240625	172200	336246555	1339	1339	1339	1339	0
108	20240625	172100	336246555	1339	1339	1339	1339	0
109	20240625	172000	336246555	1339	1339	1339	1339	0
110	20240625	171900	336246555	1339	1339	1339	1339	0
111	20240625	171800	336246555	1339	1339	1339	1339	0
112	20240625	171700	336246555	1339	1339	1339	1339	0
113	20240625	171600	336246555	1339	1339	1339	1339	0
114	20240625	171500	336246555	1339	1339	1339	1339	0
115	20240625	171400	336246555	1339	1339	1339	1339	0
116	20240625	171300	336246555	1339	1339	1339	1339	0
117	20240625	171200	336246555	1339	1339	1339	1339	0
118	20240625	171100	336246555	1339	1339	1339	1339	0
119	20240625	171000	336246555	1339	1339	1339	1339	0
120	20240625	170900	336246555	1339	1339	1339	1339	0
121	20240625	170800	336246555	1339	1339	1339	1339	0
122	20240625	170700	336246555	1339	1339	1339	1339	1594
123	20240625	170600	336246555	1339	1339	1339	1339	0
124	20240625	170500	336246555	1339	1339	1339	1339	0
125	20240625	170400	336246555	1339	1339	1339	1339	0
126	20240625	170300	336246555	1339	1339	1339	1339	0
127	20240625	170200	336246555	1339	1339	1339	1339	0
128	20240625	170100	336246555	1339	1339	1339	1339	0
129	20240625	170000	336246555	1339	1339	1339	1339	0
130	20240625	165900	336246555	1339	1339	1339	1339	0
131	20240625	165800	336246555	1339	1339	1339	1339	0
132	20240625	165700	336246555	1339	1339	1339	1339	0
133	20240625	165600	336246555	1339	1339	1339	1339	0
134	20240625	165500	336246555	1339	1339	1339	1339	0
135	20240625	165400	336246555	1339	1339	1339	1339	0
136	20240625	165300	336246555	1339	1339	1339	1339	0
137	20240625	165200	336246555	1339	1339	1339	1339	0
138	20240625	165100	336246555	1339	1339	1339	1339	0
139	20240625	165000	336246555	1339	1339	1339	1339	0
140	20240625	164900	336246555	1339	1339	1339	1339	0
141	20240625	164800	336246555	1339	1339	1339	1339	0
142	20240625	164700	336246555	1339	1339	1339	1339	0
143	20240625	164600	336246555	1339	1339	1339	1339	0
144	20240625	164500	336246555	1339	1339	1339	1339	0
145	20240625	164400	336246555	1339	1339	1339	1339	0
146	20240625	164300	336246555	1339	1339	1339	1339	0
147	20240625	164200	336246555	1339	1339	1339	1339	0
148	20240625	164100	336246555	1339	1339	1339	1339	0
149	20240625	164000	336246555	1339	1339	1339	1339	0
150	20240625	163900	336246555	1339	1339	1339	1339	0
151	20240625	163800	336246555	1339	1339	1339	1339	0
152	20240625	163700	336246555	1339	1339	1339	1339	1594
153	20240625	163600	336246555	1339	1339	1339	1339	0
154	20240625	163500	336246555	1339	1339	1339	1339	0
155	20240625	163400	336246555	1339	1339	1339	1339	0
156	20240625	163300	336246555	1339	1339	1339	1339	0
157	20240625	163200	336246555	1339	1339	1339	1339	0
158	20240625	163100	336246555	1339	1339	1339	1339	0
159	20240625	163000	336246555	1339	1339	1339	1339	0
160	20240625	162900	336246555	1339	1339	1339	1339	0
161	20240625	162800	336246555	1339	1339	1339	1339	0
162	20240625	162700	336246555	1339	1339	1339	1339	0
163	20240625	162600	336246555	1339	1339	1339	1339	0
164	20240625	162500	336246555	1339	1339	1339	1339	0
165	20240625	162400	336246555	1339	1339	1339	1339	0
166	20240625	162300	336246555	1339	1339	1339	1339	0
167	20240625	162200	336246555	1339	1339	1339	1339	0
168	20240625	162100	336246555	1339	1339	1339	1339	0
169	20240625	162000	336246555	1339	1339	1339	1339	0
170	20240625	161900	336246555	1339	1339	1339	1339	0
171	20240625	161800	336246555	1339	1339	1339	1339	0
172	20240625	161700	336246555	1339	1339	1339	1339	0
173	20240625	161600	336246555	1339	1339	1339	1339	0
174	20240625	161500	336246555	1339	1339	1339	1339	0
175	20240625	161400	336246555	1339	1339	1339	1339	0
176	20240625	161300	336246555	1339	1339	1339	1339	0
177	20240625	161200	336246555	1339	1339	1339	1339	0
178	20240625	161100	336246555	1339	1339	1339	1339	0
179	20240625	161000	336246555	1339	1339	1339	1339	0
180	20240625	160900	336246555	1339	1339	1339	1339	0
181	20240625	160800	336246555	1339	1339	1339	1339	0
182	20240625	160700	336246555	1339	1339	1339	1339	1594
183	20240625	160600	336246555	1339	1339	1339	1339	0
184	20240625	160500	336246555	1339	1339	1339	1339	0
185	20240625	160400	336246555	1339	1339	1339	1339	0
186	20240625	160300	336246555	1339	1339	1339	1339	0
187	20240625	160200	336246555	1339	1339	1339	1339	0
188	20240625	160100	336246555	1339	1339	1339	1339	0
189	20240625	160000	336246555	1339	1339	1339	1339	0
190	20240625	155900	336246555	1339	1339	1339	1339	0
191	20240625	155800	336246555	1339	1339	1339	1339	0
192	20240625	155700	336246555	1339	1339	1339	1339	0
193	20240625	155600	336246555	1339	1339	1339	1339	0
194	20240625	155500	336246555	1339	1339	1339	1339	0
195	20240625	155400	336246555	1339	1339	1339	1339	0
196	20240625	155300	336246555	1339	1339	1339	1339	0
197	20240625	155200	336246555	1339	1339	1339	1339	0
198	20240625	155100	336246555	1339	1339	1339	1339	0
199	20240625	155000	336246555	1339	1339	1339	1339	0
200	20240625	154900	336246555	1339	1339	1339	1339	0
201	20240625	154800	336246555	1339	1339	1339	1339	0
202	20240625	154700	336246555	1339	1339	1339	1339	0
203	20240625	154600	336246555	1339	1339	1339	1339	0
204	20240625	154500	336246555	1339	1339	1339	1339	0
205	20240625	154400	336246555	1339	1339	1339	1339	0
206	20240625	154300	336246555	1339	1339	1339	1339	0
207	20240625	154200	336246555	1339	1339	1339	1339	0
208	20240625	154100	336246555	1339	1339	1339	1339	0
209	20240625	154000	336246555	1339	1339	1339	1339	0
210	20240625	153900	336246555	1339	1339	1339	1339	0
211	20240625	153800	336246555	1339	1339	1339	1339	0
212	20240625	153700	336246555	1339	1339	1339	1339	1594
213	20240625	153600	336246555	1339	1339	1339	1339	0
214	20240625	153500	336246555	1339	1339	1339	1339	0
215	20240625	153400	336246555	1339	1339	1339	1339	0
216	20240625	153300	336246555	1339	1339	1339	1339	0
217	20240625	153200	336246555	1339	1339	1339	1339	0
218	20240625	153100	336246555	1339	1339	1339	1339	0
219	20240625	153000	336246555	1339	1339	1339	1339	1594
220	20240625	152900	334112189	1340	1340	1340	1340	0
221	20240625	152800	334112189	1340	1340	1340	1340	0
222	20240625	152700	334112189	1340	1340	1340	1340	0
223	20240625	152600	334112189	1340	1340	1340	1340	0
224	20240625	152500	334112189	1340	1340	1340	1340	0
225	20240625	152400	334112189	1340	1340	1340	1340	0
226	20240625	152300	334112189	1340	1340	1340	1340	0
227	20240625	152200	334112189	1340	1340	1340	1340	0
228	20240625	152100	334112189	1340	1340	1340	1340	0
229	20240625	152000	334112189	1340	1340	1340	1340	0
230	20240625	151900	334112189	1340	1340	1342	1340	2136
231	20240625	151800	331246197	1340	1340	1340	1340	274
232	20240625	151700	330879037	1333	1340	1340	1333	6000
233	20240625	151600	322874201	1342	1342	1342	1342	1
234	20240625	151500	322872859	1340	1342	1342	1340	14
235	20240625	151400	322854079	1342	1342	1342	1342	70
236	20240625	151300	322760139	1342	1341	1342	1341	1709
237	20240625	151200	320466674	1341	1342	1342	1341	25
238	20240625	151100	320433137	1342	1342	1342	1342	0
239	20240625	151000	320433137	1342	1342	1342	1342	0
240	20240625	150900	320433137	1342	1342	1342	1342	0
241	20240625	150800	320433137	1342	1342	1342	1342	74
242	20240625	150700	320333829	1342	1342	1342	1342	17
243	20240625	150600	320311015	1341	1341	1341	1341	1
244	20240625	150500	320309674	1344	1344	1344	1344	0
245	20240625	150400	320309674	1344	1344	1344	1344	0
246	20240625	150300	320309674	1344	1341	1344	1341	11
247	20240625	150200	320294893	1341	1341	1341	1341	200
248	20240625	150100	320026693	1341	1341	1341	1341	0
249	20240625	150000	320026693	1341	1341	1341	1341	0
250	20240625	145900	320026693	1341	1341	1341	1341	30
251	20240625	145800	319986463	1341	1341	1341	1341	0
252	20240625	145700	319986463	1341	1341	1341	1341	245
253	20240625	145600	319657918	1340	1343	1343	1340	6310
254	20240625	145500	311195729	1344	1343	1344	1343	252
255	20240625	145400	310857291	1343	1343	1343	1343	0
256	20240625	145300	310857291	1343	1343	1343	1343	937
257	20240625	145200	309598900	1343	1343	1343	1343	0
258	20240625	145100	309598900	1343	1343	1343	1343	0
259	20240625	145000	309598900	1343	1343	1343	1343	0
260	20240625	144900	309598900	1343	1343	1343	1343	1
261	20240625	144800	309597557	1343	1343	1343	1343	31
262	20240625	144700	309555924	1343	1343	1343	1343	74
263	20240625	144600	309456542	1342	1343	1343	1342	211
264	20240625	144500	309173181	1343	1344	1344	1343	251
265	20240625	144400	308836085	1346	1346	1346	1346	51
266	20240625	144300	308767439	1346	1346	1346	1346	3
267	20240625	144200	308763401	1346	1346	1346	1346	2
268	20240625	144100	308760709	1346	1346	1346	1346	1
269	20240625	144000	308759363	1343	1343	1343	1343	3
270	20240625	143900	308755334	1343	1346	1346	1343	1055
271	20240625	143800	307335466	1346	1346	1346	1346	0
272	20240625	143700	307335466	1346	1344	1346	1343	446
273	20240625	143600	306736394	1346	1346	1346	1344	645
274	20240625	143500	305868240	1346	1346	1346	1346	564
275	20240625	143400	305109096	1346	1346	1346	1346	1
276	20240625	143300	305107750	1345	1345	1345	1345	60
277	20240625	143200	305027050	1346	1346	1346	1346	0
278	20240625	143100	305027050	1346	1346	1346	1346	0
279	20240625	143000	305027050	1346	1346	1346	1346	50
280	20240625	142900	304959750	1347	1347	1347	1347	0
281	20240625	142800	304959750	1347	1347	1347	1346	638
282	20240625	142700	304100414	1346	1346	1346	1345	1221
283	20240625	142600	302456992	1346	1346	1346	1346	0
284	20240625	142500	302456992	1346	1346	1346	1346	4
285	20240625	142400	302451608	1346	1346	1346	1346	32
286	20240625	142300	302408536	1345	1345	1345	1345	4040
287	20240625	142200	296974736	1345	1345	1345	1345	62
288	20240625	142100	296891346	1345	1345	1345	1345	175
289	20240625	142000	296655971	1345	1345	1345	1345	825
290	20240625	141900	295546346	1344	1344	1344	1343	1158
291	20240625	141800	293990494	1344	1345	1345	1344	522
292	20240625	141700	293288886	1345	1344	1345	1344	41
293	20240625	141600	293233742	1345	1345	1345	1345	0
294	20240625	141500	293233742	1345	1345	1345	1345	40
295	20240625	141400	293179942	1345	1345	1345	1345	0
296	20240625	141300	293179942	1345	1345	1345	1345	0
297	20240625	141200	293179942	1345	1345	1345	1345	0
298	20240625	141100	293179942	1345	1345	1345	1345	0
299	20240625	141000	293179942	1345	1345	1345	1345	0
300	20240625	140900	293179942	1345	1345	1345	1345	0
301	20240625	140800	293179942	1345	1344	1345	1344	22
302	20240625	140700	293150372	1345	1345	1345	1345	0
303	20240625	140600	293150372	1345	1345	1345	1345	0
304	20240625	140500	293150372	1345	1345	1345	1345	255
305	20240625	140400	292807397	1346	1346	1346	1346	15
306	20240625	140300	292787207	1346	1346	1346	1346	1
307	20240625	140200	292785861	1347	1347	1347	1347	0
308	20240625	140100	292785861	1347	1347	1347	1347	0
309	20240625	140000	292785861	1347	1347	1347	1347	500
310	20240625	135900	292112361	1347	1347	1347	1347	0
311	20240625	135800	292112361	1347	1347	1347	1343	5008
312	20240625	135700	285386609	1343	1344	1344	1343	31
313	20240625	135600	285344957	1344	1344	1344	1344	10
314	20240625	135500	285331517	1344	1343	1344	1343	283
315	20240625	135400	284951308	1343	1343	1343	1343	0
316	20240625	135300	284951308	1343	1343	1343	1343	0
317	20240625	135200	284951308	1343	1344	1344	1343	19
318	20240625	135100	284925790	1344	1344	1344	1344	9
319	20240625	135000	284913694	1344	1344	1344	1344	11
320	20240625	134900	284898910	1345	1345	1345	1345	0
321	20240625	134800	284898910	1345	1345	1345	1345	30
322	20240625	134700	284858560	1345	1345	1345	1345	2
323	20240625	134600	284855870	1345	1345	1345	1345	0
324	20240625	134500	284855870	1345	1345	1345	1345	0
325	20240625	134400	284855870	1345	1345	1345	1345	0
326	20240625	134300	284855870	1345	1345	1345	1345	8
327	20240625	134200	284845110	1345	1345	1345	1345	20
328	20240625	134100	284818210	1345	1345	1345	1345	4
329	20240625	134000	284812830	1345	1345	1345	1345	0
330	20240625	133900	284812830	1345	1347	1347	1345	31
331	20240625	133800	284771103	1347	1349	1349	1347	16
332	20240625	133700	284749529	1349	1349	1350	1347	513
333	20240625	133600	284057467	1350	1350	1354	1347	1047
334	20240625	133500	282644141	1350	1341	1350	1340	9643
335	20240625	133400	269655030	1342	1340	1342	1339	725
336	20240625	133300	268684215	1339	1347	1347	1339	13
337	20240625	133200	268666784	1348	1348	1348	1348	0
338	20240625	133100	268666784	1348	1345	1348	1345	31
339	20240625	133000	268625086	1346	1341	1346	1341	6015
340	20240625	132900	260551905	1337	1337	1337	1337	1
341	20240625	132800	260550568	1337	1337	1337	1337	0
342	20240625	132700	260550568	1337	1337	1337	1337	0
343	20240625	132600	260550568	1337	1337	1337	1337	0
344	20240625	132500	260550568	1337	1337	1337	1337	0
345	20240625	132400	260550568	1337	1337	1337	1337	0
346	20240625	132300	260550568	1337	1337	1337	1337	0
347	20240625	132200	260550568	1337	1337	1337	1337	65
348	20240625	132100	260463663	1337	1337	1337	1337	0
349	20240625	132000	260463663	1337	1337	1337	1337	0
350	20240625	131900	260463663	1337	1337	1337	1337	0
351	20240625	131800	260463663	1337	1337	1337	1337	0
352	20240625	131700	260463663	1337	1337	1337	1337	0
353	20240625	131600	260463663	1337	1337	1337	1337	2733
354	20240625	131500	256809642	1337	1337	1337	1337	0
355	20240625	131400	256809642	1337	1339	1339	1337	94
356	20240625	131300	256683924	1340	1340	1340	1340	29
357	20240625	131200	256645064	1340	1342	1342	1340	201
358	20240625	131100	256375324	1342	1342	1342	1342	1197
359	20240625	131000	254768950	1342	1342	1342	1342	5
360	20240625	130900	254762240	1338	1340	1343	1338	4880
361	20240625	130800	248219744	1339	1339	1339	1339	681
362	20240625	130700	247307885	1338	1338	1338	1338	0
363	20240625	130600	247307885	1338	1338	1338	1338	0
364	20240625	130500	247307885	1338	1338	1338	1338	36
365	20240625	130400	247259717	1338	1338	1338	1338	0
366	20240625	130300	247259717	1338	1338	1338	1338	2340
367	20240625	130200	244128797	1338	1338	1338	1338	1
368	20240625	130100	244127459	1338	1338	1338	1338	820
369	20240625	130000	243030299	1337	1337	1337	1337	550
370	20240625	125900	242294949	1336	1335	1336	1335	843
371	20240625	125800	241168866	1335	1335	1335	1335	180
372	20240625	125700	240928566	1335	1336	1336	1335	201
373	20240625	125600	240660230	1336	1336	1336	1336	1
374	20240625	125500	240658894	1335	1335	1335	1335	0
375	20240625	125400	240658894	1335	1335	1335	1335	0
376	20240625	125300	240658894	1335	1336	1336	1335	309
377	20240625	125200	240246072	1335	1335	1335	1335	654
378	20240625	125100	239372982	1335	1335	1335	1335	0
379	20240625	125000	239372982	1335	1335	1335	1335	0
380	20240625	124900	239372982	1335	1327	1335	1327	2
381	20240625	124800	239370320	1327	1327	1327	1327	1000
382	20240625	124700	238043320	1325	1325	1325	1325	0
383	20240625	124600	238043320	1325	1325	1325	1325	0
384	20240625	124500	238043320	1325	1325	1325	1325	0
385	20240625	124400	238043320	1325	1334	1334	1325	19499
386	20240625	124300	212140547	1334	1334	1334	1334	1
387	20240625	124200	212139213	1334	1334	1334	1334	300
388	20240625	124100	211739013	1334	1334	1334	1334	304
389	20240625	124000	211333477	1336	1336	1336	1336	0
390	20240625	123900	211333477	1336	1336	1336	1336	0
391	20240625	123800	211333477	1336	1336	1336	1336	0
392	20240625	123700	211333477	1336	1336	1336	1336	10
393	20240625	123600	211320117	1336	1333	1336	1332	3165
394	20240625	123500	207097976	1333	1333	1333	1333	0
395	20240625	123400	207097976	1333	1333	1333	1333	0
396	20240625	123300	207097976	1333	1333	1333	1333	0
397	20240625	123200	207097976	1333	1334	1334	1333	2
398	20240625	123100	207095309	1334	1334	1334	1334	1
399	20240625	123000	207093975	1334	1334	1334	1334	565
400	20240625	122900	206340265	1334	1334	1334	1334	0
401	20240625	122800	206340265	1334	1334	1334	1334	10
402	20240625	122700	206326925	1331	1331	1331	1331	11
403	20240625	122600	206312284	1335	1335	1335	1335	0
404	20240625	122500	206312284	1335	1335	1335	1335	1
405	20240625	122400	206310949	1331	1331	1331	1331	0
406	20240625	122300	206310949	1331	1331	1331	1331	1
407	20240625	122200	206309618	1333	1333	1333	1333	30
408	20240625	122100	206269628	1333	1330	1333	1330	2507
409	20240625	122000	202930871	1331	1331	1331	1331	963
410	20240625	121900	201649118	1331	1331	1331	1331	0
411	20240625	121800	201649118	1331	1332	1332	1331	2000
412	20240625	121700	198986118	1330	1331	1331	1330	2400
413	20240625	121600	195792652	1331	1331	1331	1331	10
414	20240625	121500	195779342	1331	1331	1331	1331	244
415	20240625	121400	195454578	1332	1332	1332	1332	0
416	20240625	121300	195454578	1332	1333	1333	1332	62
417	20240625	121200	195371964	1333	1333	1333	1333	999
418	20240625	121100	194040297	1332	1332	1332	1332	0
419	20240625	121000	194040297	1332	1332	1332	1332	0
420	20240625	120900	194040297	1332	1332	1332	1332	0
421	20240625	120800	194040297	1332	1331	1332	1331	155
422	20240625	120700	193833854	1331	1330	1331	1330	1882
423	20240625	120600	191329056	1330	1331	1331	1330	1293
424	20240625	120500	189608074	1330	1330	1330	1330	100
425	20240625	120400	189475074	1330	1330	1330	1330	320
426	20240625	120300	189049474	1331	1331	1331	1331	0
427	20240625	120200	189049474	1331	1331	1331	1331	50
428	20240625	120100	188982924	1331	1331	1331	1331	100
429	20240625	120000	188849824	1333	1330	1333	1330	1388
430	20240625	115900	187003781	1331	1331	1331	1331	0
431	20240625	115800	187003781	1331	1331	1331	1331	0
432	20240625	115700	187003781	1331	1331	1331	1331	0
433	20240625	115600	187003781	1331	1331	1331	1331	0
434	20240625	115500	187003781	1331	1331	1331	1331	300
435	20240625	115400	186604481	1331	1331	1331	1331	1989
436	20240625	115300	183957122	1331	1331	1331	1331	0
437	20240625	115200	183957122	1331	1334	1334	1331	8909
438	20240625	115100	172098793	1335	1335	1335	1335	1
439	20240625	115000	172097458	1335	1335	1335	1335	52
440	20240625	114900	172028038	1337	1337	1337	1337	0
441	20240625	114800	172028038	1337	1337	1337	1337	0
442	20240625	114700	172028038	1337	1337	1337	1337	0
443	20240625	114600	172028038	1337	1337	1337	1337	0
444	20240625	114500	172028038	1337	1337	1337	1337	0
445	20240625	114400	172028038	1337	1338	1338	1337	29
446	20240625	114300	171989245	1338	1337	1338	1337	2
447	20240625	114200	171986570	1338	1338	1338	1338	35
448	20240625	114100	171939740	1338	1338	1338	1338	0
449	20240625	114000	171939740	1338	1338	1338	1338	0
450	20240625	113900	171939740	1338	1338	1338	1338	0
451	20240625	113800	171939740	1338	1338	1339	1338	5986
452	20240625	113700	163930462	1338	1340	1340	1338	411
453	20240625	113600	163379724	1339	1337	1339	1337	1904
454	20240625	113500	160830975	1337	1337	1337	1337	10
455	20240625	113400	160817605	1336	1336	1336	1336	1
456	20240625	113300	160816269	1337	1337	1337	1337	3
457	20240625	113200	160812258	1338	1337	1338	1337	1888
458	20240625	113100	158286548	1337	1337	1337	1337	1
459	20240625	113000	158285211	1330	1330	1330	1330	0
460	20240625	112900	158285211	1330	1330	1330	1330	775
461	20240625	112800	157254461	1330	1337	1337	1330	215
462	20240625	112700	156967839	1337	1337	1337	1336	202
463	20240625	112600	156697767	1337	1337	1337	1337	98
464	20240625	112500	156566741	1337	1337	1337	1337	712
465	20240625	112400	155614797	1337	1337	1337	1337	84
466	20240625	112300	155502489	1337	1337	1338	1336	1532
467	20240625	112200	153454208	1336	1329	1336	1329	7887
468	20240625	112100	142934158	1329	1325	1329	1325	9805
469	20240625	112000	129934734	1328	1328	1328	1328	165
470	20240625	111900	129715614	1328	1327	1328	1327	743
471	20240625	111800	128729650	1328	1328	1328	1328	0
472	20240625	111700	128729650	1328	1328	1328	1328	0
473	20240625	111600	128729650	1328	1328	1328	1328	0
474	20240625	111500	128729650	1328	1328	1328	1328	1
475	20240625	111400	128728322	1321	1328	1328	1321	7001
476	20240625	111300	119475986	1323	1327	1327	1323	3921
477	20240625	111200	114283953	1326	1326	1326	1326	100
478	20240625	111100	114151353	1326	1326	1326	1326	0
479	20240625	111000	114151353	1326	1326	1326	1326	220
480	20240625	110900	113859633	1326	1326	1326	1326	3
481	20240625	110800	113855655	1325	1325	1325	1325	0
482	20240625	110700	113855655	1325	1325	1325	1325	0
483	20240625	110600	113855655	1325	1325	1325	1325	622
484	20240625	110500	113031505	1325	1325	1325	1325	0
485	20240625	110400	113031505	1325	1325	1325	1325	9
486	20240625	110300	113019580	1325	1321	1325	1321	51
487	20240625	110200	112952205	1325	1325	1325	1325	27
488	20240625	110100	112916430	1325	1325	1325	1325	1
489	20240625	110000	112915105	1320	1320	1320	1320	750
490	20240625	105900	111925105	1320	1325	1325	1320	201
491	20240625	105800	111659780	1319	1319	1319	1319	0
492	20240625	105700	111659780	1319	1322	1322	1319	10000
493	20240625	105600	98463937	1322	1322	1322	1322	0
494	20240625	105500	98463937	1322	1322	1322	1322	0
495	20240625	105400	98463937	1322	1322	1322	1322	125
496	20240625	105300	98298687	1322	1322	1322	1322	0
497	20240625	105200	98298687	1322	1322	1322	1322	2
498	20240625	105100	98296043	1322	1322	1322	1322	2
499	20240625	105000	98293399	1322	1322	1322	1322	0
500	20240625	104900	98293399	1322	1322	1322	1322	0
501	20240625	104800	98293399	1322	1322	1322	1322	1
502	20240625	104700	98292077	1322	1322	1322	1322	28
503	20240625	104600	98255061	1322	1322	1322	1322	100
504	20240625	104500	98122861	1320	1322	1322	1320	5867
505	20240625	104400	90374946	1327	1321	1327	1321	2
506	20240625	104300	90372298	1322	1322	1322	1322	1206
507	20240625	104200	88777966	1321	1321	1321	1321	0
508	20240625	104100	88777966	1321	1321	1322	1321	2020
509	20240625	104000	86109545	1320	1326	1326	1320	7070
510	20240625	103900	76765320	1326	1326	1328	1326	671
511	20240625	103800	75875572	1325	1325	1325	1325	0
512	20240625	103700	75875572	1325	1325	1325	1325	0
513	20240625	103600	75875572	1325	1325	1325	1325	0
514	20240625	103500	75875572	1325	1325	1325	1325	0
515	20240625	103400	75875572	1325	1325	1325	1325	104
516	20240625	103300	75737772	1325	1325	1325	1325	17
517	20240625	103200	75715247	1325	1326	1326	1324	136
518	20240625	103100	75535048	1326	1326	1326	1326	0
519	20240625	103000	75535048	1326	1324	1326	1324	2
520	20240625	102900	75532398	1324	1324	1324	1324	555
521	20240625	102800	74797578	1323	1323	1323	1323	282
522	20240625	102700	74424492	1323	1323	1323	1323	100
523	20240625	102600	74292192	1323	1323	1323	1323	0
524	20240625	102500	74292192	1323	1323	1323	1323	100
525	20240625	102400	74159892	1323	1323	1323	1323	0
526	20240625	102300	74159892	1323	1323	1323	1323	13
527	20240625	102200	74142693	1323	1323	1323	1323	270
528	20240625	102100	73785483	1323	1324	1324	1323	114
529	20240625	102000	73634653	1324	1323	1324	1323	16
530	20240625	101900	73613480	1324	1323	1324	1323	200
531	20240625	101800	73348780	1323	1323	1323	1323	984
532	20240625	101700	72046948	1323	1320	1323	1320	1045
533	20240625	101600	70664516	1319	1320	1320	1319	3000
534	20240625	101500	66704980	1322	1322	1322	1322	14
535	20240625	101400	66686472	1320	1321	1321	1320	500
536	20240625	101300	66026471	1320	1322	1322	1320	1747
537	20240625	101200	63719718	1321	1322	1322	1321	1600
538	20240625	101100	61606018	1321	1321	1321	1321	0
539	20240625	101000	61606018	1321	1322	1322	1321	301
540	20240625	100900	61208297	1321	1321	1321	1321	1209
541	20240625	100800	59611208	1321	1323	1323	1321	648
542	20240625	100700	58755100	1321	1321	1321	1321	0
543	20240625	100600	58755100	1321	1321	1321	1321	1049
544	20240625	100500	57369371	1321	1321	1322	1321	378
545	20240625	100400	56870030	1321	1322	1322	1321	35
546	20240625	100300	56823770	1322	1322	1322	1322	38
547	20240625	100200	56773534	1321	1321	1322	1321	435
548	20240625	100100	56198859	1321	1321	1321	1321	3
549	20240625	100000	56194896	1322	1322	1322	1322	400
550	20240625	095900	55666096	1321	1321	1321	1321	494
551	20240625	095800	55013522	1322	1322	1322	1322	0
552	20240625	095700	55013522	1322	1321	1323	1321	171
553	20240625	095600	54787619	1321	1321	1321	1321	300
554	20240625	095500	54391319	1323	1323	1323	1323	3
555	20240625	095400	54387350	1323	1323	1323	1323	2
556	20240625	095300	54384704	1323	1323	1323	1323	0
557	20240625	095200	54384704	1323	1323	1323	1323	4
558	20240625	095100	54379412	1323	1323	1323	1323	5
559	20240625	095000	54372797	1323	1323	1323	1323	1
560	20240625	094900	54371474	1323	1324	1324	1323	14
561	20240625	094800	54352940	1324	1320	1324	1320	1187
562	20240625	094700	52786088	1320	1324	1324	1320	5952
563	20240625	094600	44925748	1324	1324	1324	1324	3
564	20240625	094500	44921776	1324	1324	1324	1324	0
565	20240625	094400	44921776	1324	1324	1324	1324	1
566	20240625	094300	44920452	1324	1324	1324	1324	5
567	20240625	094200	44913832	1322	1322	1322	1322	220
568	20240625	094100	44622992	1321	1321	1321	1321	31
569	20240625	094000	44582041	1321	1321	1322	1320	463
570	20240625	093900	43970842	1322	1322	1322	1322	30
571	20240625	093800	43931182	1322	1322	1322	1322	6
572	20240625	093700	43923250	1322	1323	1323	1320	2044
573	20240625	093600	41221699	1323	1323	1323	1323	530
574	20240625	093500	40520509	1321	1322	1322	1321	288
575	20240625	093400	40139806	1322	1322	1322	1321	642
576	20240625	093300	39291155	1321	1325	1325	1321	1671
577	20240625	093200	37080716	1325	1325	1325	1325	198
578	20240625	093100	36818366	1326	1327	1327	1325	99
579	20240625	093000	36687104	1326	1329	1329	1326	2415
580	20240625	092900	33482006	1330	1330	1330	1330	1101
581	20240625	092800	32017676	1330	1330	1330	1330	0
582	20240625	092700	32017676	1330	1332	1332	1330	500
583	20240625	092600	31352529	1333	1333	1333	1333	0
584	20240625	092500	31352529	1333	1333	1333	1333	58
585	20240625	092400	31275215	1333	1334	1334	1333	2326
586	20240625	092300	28172373	1334	1334	1334	1334	23
587	20240625	092200	28141691	1334	1334	1334	1334	198
588	20240625	092100	27877559	1335	1335	1335	1335	0
589	20240625	092000	27877559	1335	1335	1335	1335	2
590	20240625	091900	27874889	1335	1336	1336	1335	15
591	20240625	091800	27854851	1336	1331	1336	1331	209
592	20240625	091700	27576658	1330	1330	1330	1330	251
593	20240625	091600	27242828	1330	1332	1332	1330	1084
594	20240625	091500	25799874	1331	1331	1331	1331	10
595	20240625	091400	25786564	1331	1331	1331	1331	420
596	20240625	091300	25227544	1329	1329	1329	1329	1
597	20240625	091200	25226215	1327	1327	1327	1327	0
598	20240625	091100	25226215	1327	1327	1327	1327	1
599	20240625	091000	25224888	1338	1338	1338	1338	1
600	20240625	090900	25223550	1326	1340	1341	1326	1302
601	20240625	090800	23485098	1340	1340	1340	1340	974
602	20240625	090700	22179938	1340	1333	1340	1333	3869
603	20240625	090600	17011499	1333	1333	1333	1320	2503
604	20240625	090500	13686908	1333	1333	1333	1333	1003
605	20240625	090400	12349909	1333	1332	1333	1332	1370
606	20240625	090300	10525049	1333	1331	1333	1331	468
607	20240625	090200	9901541	1335	1335	1335	1335	0
608	20240625	090100	9901541	1335	1334	1335	1334	688
609	20240625	090000	8983394	1321	1325	1333	1321	6784