KissMeData/074430/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	195100	241512178	1335	1335	1335	1335	9607
3	20240624	195000	241512178	1335	1335	1335	1335	0
4	20240624	194900	241512178	1335	1335	1335	1335	0
5	20240624	194800	241512178	1335	1335	1335	1335	0
6	20240624	194700	241512178	1335	1335	1335	1335	0
7	20240624	194600	241512178	1335	1335	1335	1335	0
8	20240624	194500	241512178	1335	1335	1335	1335	0
9	20240624	194400	241512178	1335	1335	1335	1335	0
10	20240624	194300	241512178	1335	1335	1335	1335	0
11	20240624	194200	241512178	1335	1335	1335	1335	0
12	20240624	194100	241512178	1335	1335	1335	1335	0
13	20240624	194000	241512178	1335	1335	1335	1335	0
14	20240624	193900	241512178	1335	1335	1335	1335	0
15	20240624	193800	241512178	1335	1335	1335	1335	0
16	20240624	193700	241512178	1335	1335	1335	1335	0
17	20240624	193600	241512178	1335	1335	1335	1335	0
18	20240624	193500	241512178	1335	1335	1335	1335	0
19	20240624	193400	241512178	1335	1335	1335	1335	0
20	20240624	193300	241512178	1335	1335	1335	1335	0
21	20240624	193200	241512178	1335	1335	1335	1335	0
22	20240624	193100	241512178	1335	1335	1335	1335	0
23	20240624	193000	241512178	1335	1335	1335	1335	0
24	20240624	192900	241512178	1335	1335	1335	1335	0
25	20240624	192800	241512178	1335	1335	1335	1335	0
26	20240624	192700	241512178	1335	1335	1335	1335	0
27	20240624	192600	241512178	1335	1335	1335	1335	0
28	20240624	192500	241512178	1335	1335	1335	1335	0
29	20240624	192400	241512178	1335	1335	1335	1335	0
30	20240624	192300	241512178	1335	1335	1335	1335	0
31	20240624	192200	241512178	1335	1335	1335	1335	0
32	20240624	192100	241512178	1335	1335	1335	1335	9607
33	20240624	192000	241512178	1335	1335	1335	1335	0
34	20240624	191900	241512178	1335	1335	1335	1335	0
35	20240624	191800	241512178	1335	1335	1335	1335	0
36	20240624	191700	241512178	1335	1335	1335	1335	0
37	20240624	191600	241512178	1335	1335	1335	1335	0
38	20240624	191500	241512178	1335	1335	1335	1335	0
39	20240624	191400	241512178	1335	1335	1335	1335	0
40	20240624	191300	241512178	1335	1335	1335	1335	0
41	20240624	191200	241512178	1335	1335	1335	1335	0
42	20240624	191100	241512178	1335	1335	1335	1335	0
43	20240624	191000	241512178	1335	1335	1335	1335	0
44	20240624	190900	241512178	1335	1335	1335	1335	0
45	20240624	190800	241512178	1335	1335	1335	1335	0
46	20240624	190700	241512178	1335	1335	1335	1335	0
47	20240624	190600	241512178	1335	1335	1335	1335	0
48	20240624	190500	241512178	1335	1335	1335	1335	0
49	20240624	190400	241512178	1335	1335	1335	1335	0
50	20240624	190300	241512178	1335	1335	1335	1335	0
51	20240624	190200	241512178	1335	1335	1335	1335	0
52	20240624	190100	241512178	1335	1335	1335	1335	0
53	20240624	190000	241512178	1335	1335	1335	1335	0
54	20240624	185900	241512178	1335	1335	1335	1335	0
55	20240624	185800	241512178	1335	1335	1335	1335	0
56	20240624	185700	241512178	1335	1335	1335	1335	0
57	20240624	185600	241512178	1335	1335	1335	1335	0
58	20240624	185500	241512178	1335	1335	1335	1335	0
59	20240624	185400	241512178	1335	1335	1335	1335	0
60	20240624	185300	241512178	1335	1335	1335	1335	0
61	20240624	185200	241512178	1335	1335	1335	1335	0
62	20240624	185100	241512178	1335	1335	1335	1335	9607
63	20240624	185000	241512178	1335	1335	1335	1335	0
64	20240624	184900	241512178	1335	1335	1335	1335	0
65	20240624	184800	241512178	1335	1335	1335	1335	0
66	20240624	184700	241512178	1335	1335	1335	1335	0
67	20240624	184600	241512178	1335	1335	1335	1335	0
68	20240624	184500	241512178	1335	1335	1335	1335	0
69	20240624	184400	241512178	1335	1335	1335	1335	0
70	20240624	184300	241512178	1335	1335	1335	1335	0
71	20240624	184200	241512178	1335	1335	1335	1335	0
72	20240624	184100	241512178	1335	1335	1335	1335	0
73	20240624	184000	241512178	1335	1335	1335	1335	0
74	20240624	183900	241512178	1335	1335	1335	1335	0
75	20240624	183800	241512178	1335	1335	1335	1335	0
76	20240624	183700	241512178	1335	1335	1335	1335	0
77	20240624	183600	241512178	1335	1335	1335	1335	0
78	20240624	183500	241512178	1335	1335	1335	1335	0
79	20240624	183400	241512178	1335	1335	1335	1335	0
80	20240624	183300	241512178	1335	1335	1335	1335	0
81	20240624	183200	241512178	1335	1335	1335	1335	0
82	20240624	183100	241512178	1335	1335	1335	1335	0
83	20240624	183000	241512178	1335	1335	1335	1335	0
84	20240624	182900	241512178	1335	1335	1335	1335	0
85	20240624	182800	241512178	1335	1335	1335	1335	0
86	20240624	182700	241512178	1335	1335	1335	1335	0
87	20240624	182600	241512178	1335	1335	1335	1335	0
88	20240624	182500	241512178	1335	1335	1335	1335	0
89	20240624	182400	241512178	1335	1335	1335	1335	0
90	20240624	182300	241512178	1335	1335	1335	1335	0
91	20240624	182200	241512178	1335	1335	1335	1335	0
92	20240624	182100	241512178	1335	1335	1335	1335	9607
93	20240624	182000	241512178	1335	1335	1335	1335	0
94	20240624	181900	241512178	1335	1335	1335	1335	0
95	20240624	181800	241512178	1335	1335	1335	1335	0
96	20240624	181700	241512178	1335	1335	1335	1335	0
97	20240624	181600	241512178	1335	1335	1335	1335	0
98	20240624	181500	241512178	1335	1335	1335	1335	0
99	20240624	181400	241512178	1335	1335	1335	1335	0
100	20240624	181300	241512178	1335	1335	1335	1335	0
101	20240624	181200	241512178	1335	1335	1335	1335	0
102	20240624	181100	241512178	1335	1335	1335	1335	0
103	20240624	181000	241512178	1335	1335	1335	1335	0
104	20240624	180900	241512178	1335	1335	1335	1335	0
105	20240624	180800	241512178	1335	1335	1335	1335	0
106	20240624	180700	241512178	1335	1335	1335	1335	0
107	20240624	180600	241512178	1335	1335	1335	1335	0
108	20240624	180500	241512178	1335	1335	1335	1335	0
109	20240624	180400	241512178	1335	1335	1335	1335	0
110	20240624	180300	241512178	1335	1335	1335	1335	0
111	20240624	180200	241512178	1335	1335	1335	1335	0
112	20240624	180100	241512178	1335	1335	1335	1335	0
113	20240624	180000	241512178	1335	1335	1335	1335	0
114	20240624	175900	241512178	1335	1335	1335	1335	0
115	20240624	175800	241512178	1335	1335	1335	1335	0
116	20240624	175700	241512178	1335	1335	1335	1335	0
117	20240624	175600	241512178	1335	1335	1335	1335	0
118	20240624	175500	241512178	1335	1335	1335	1335	0
119	20240624	175400	241512178	1335	1335	1335	1335	0
120	20240624	175300	241512178	1335	1335	1335	1335	0
121	20240624	175200	241512178	1335	1335	1335	1335	0
122	20240624	175100	241512178	1335	1335	1335	1335	9607
123	20240624	175000	241512178	1335	1335	1335	1335	0
124	20240624	174900	241512178	1335	1335	1335	1335	0
125	20240624	174800	241512178	1335	1335	1335	1335	0
126	20240624	174700	241512178	1335	1335	1335	1335	0
127	20240624	174600	241512178	1335	1335	1335	1335	0
128	20240624	174500	241512178	1335	1335	1335	1335	0
129	20240624	174400	241512178	1335	1335	1335	1335	0
130	20240624	174300	241512178	1335	1335	1335	1335	0
131	20240624	174200	241512178	1335	1335	1335	1335	0
132	20240624	174100	241512178	1335	1335	1335	1335	0
133	20240624	174000	241512178	1335	1335	1335	1335	0
134	20240624	173900	241512178	1335	1335	1335	1335	0
135	20240624	173800	241512178	1335	1335	1335	1335	0
136	20240624	173700	241512178	1335	1335	1335	1335	0
137	20240624	173600	241512178	1335	1335	1335	1335	0
138	20240624	173500	241512178	1335	1335	1335	1335	0
139	20240624	173400	241512178	1335	1335	1335	1335	0
140	20240624	173300	241512178	1335	1335	1335	1335	0
141	20240624	173200	241512178	1335	1335	1335	1335	0
142	20240624	173100	241512178	1335	1335	1335	1335	0
143	20240624	173000	241512178	1335	1335	1335	1335	0
144	20240624	172900	241512178	1335	1335	1335	1335	0
145	20240624	172800	241512178	1335	1335	1335	1335	0
146	20240624	172700	241512178	1335	1335	1335	1335	0
147	20240624	172600	241512178	1335	1335	1335	1335	0
148	20240624	172500	241512178	1335	1335	1335	1335	0
149	20240624	172400	241512178	1335	1335	1335	1335	0
150	20240624	172300	241512178	1335	1335	1335	1335	0
151	20240624	172200	241512178	1335	1335	1335	1335	0
152	20240624	172100	241512178	1335	1335	1335	1335	9607
153	20240624	172000	241512178	1335	1335	1335	1335	0
154	20240624	171900	241512178	1335	1335	1335	1335	0
155	20240624	171800	241512178	1335	1335	1335	1335	0
156	20240624	171700	241512178	1335	1335	1335	1335	0
157	20240624	171600	241512178	1335	1335	1335	1335	0
158	20240624	171500	241512178	1335	1335	1335	1335	0
159	20240624	171400	241512178	1335	1335	1335	1335	0
160	20240624	171300	241512178	1335	1335	1335	1335	0
161	20240624	171200	241512178	1335	1335	1335	1335	0
162	20240624	171100	241512178	1335	1335	1335	1335	0
163	20240624	171000	241512178	1335	1335	1335	1335	0
164	20240624	170900	241512178	1335	1335	1335	1335	0
165	20240624	170800	241512178	1335	1335	1335	1335	0
166	20240624	170700	241512178	1335	1335	1335	1335	0
167	20240624	170600	241512178	1335	1335	1335	1335	0
168	20240624	170500	241512178	1335	1335	1335	1335	0
169	20240624	170400	241512178	1335	1335	1335	1335	0
170	20240624	170300	241512178	1335	1335	1335	1335	0
171	20240624	170200	241512178	1335	1335	1335	1335	0
172	20240624	170100	241512178	1335	1335	1335	1335	0
173	20240624	170000	241512178	1335	1335	1335	1335	0
174	20240624	165900	241512178	1335	1335	1335	1335	0
175	20240624	165800	241512178	1335	1335	1335	1335	0
176	20240624	165700	241512178	1335	1335	1335	1335	0
177	20240624	165600	241512178	1335	1335	1335	1335	0
178	20240624	165500	241512178	1335	1335	1335	1335	0
179	20240624	165400	241512178	1335	1335	1335	1335	0
180	20240624	165300	241512178	1335	1335	1335	1335	0
181	20240624	165200	241512178	1335	1335	1335	1335	0
182	20240624	165100	241512178	1335	1335	1335	1335	9607
183	20240624	165000	241512178	1335	1335	1335	1335	0
184	20240624	164900	241512178	1335	1335	1335	1335	0
185	20240624	164800	241512178	1335	1335	1335	1335	0
186	20240624	164700	241512178	1335	1335	1335	1335	0
187	20240624	164600	241512178	1335	1335	1335	1335	0
188	20240624	164500	241512178	1335	1335	1335	1335	0
189	20240624	164400	241512178	1335	1335	1335	1335	0
190	20240624	164300	241512178	1335	1335	1335	1335	0
191	20240624	164200	241512178	1335	1335	1335	1335	0
192	20240624	164100	241512178	1335	1335	1335	1335	0
193	20240624	164000	241512178	1335	1335	1335	1335	0
194	20240624	163900	241512178	1335	1335	1335	1335	0
195	20240624	163800	241512178	1335	1335	1335	1335	0
196	20240624	163700	241512178	1335	1335	1335	1335	0
197	20240624	163600	241512178	1335	1335	1335	1335	0
198	20240624	163500	241512178	1335	1335	1335	1335	0
199	20240624	163400	241512178	1335	1335	1335	1335	0
200	20240624	163300	241512178	1335	1335	1335	1335	0
201	20240624	163200	241512178	1335	1335	1335	1335	0
202	20240624	163100	241512178	1335	1335	1335	1335	0
203	20240624	163000	241512178	1335	1335	1335	1335	0
204	20240624	162900	241512178	1335	1335	1335	1335	0
205	20240624	162800	241512178	1335	1335	1335	1335	0
206	20240624	162700	241512178	1335	1335	1335	1335	0
207	20240624	162600	241512178	1335	1335	1335	1335	0
208	20240624	162500	241512178	1335	1335	1335	1335	0
209	20240624	162400	241512178	1335	1335	1335	1335	0
210	20240624	162300	241512178	1335	1335	1335	1335	0
211	20240624	162200	241512178	1335	1335	1335	1335	0
212	20240624	162100	241512178	1335	1335	1335	1335	9607
213	20240624	162000	241512178	1335	1335	1335	1335	0
214	20240624	161900	241512178	1335	1335	1335	1335	0
215	20240624	161800	241512178	1335	1335	1335	1335	0
216	20240624	161700	241512178	1335	1335	1335	1335	0
217	20240624	161600	241512178	1335	1335	1335	1335	0
218	20240624	161500	241512178	1335	1335	1335	1335	0
219	20240624	161400	241512178	1335	1335	1335	1335	0
220	20240624	161300	241512178	1335	1335	1335	1335	0
221	20240624	161200	241512178	1335	1335	1335	1335	0
222	20240624	161100	241512178	1335	1335	1335	1335	0
223	20240624	161000	241512178	1335	1335	1335	1335	0
224	20240624	160900	241512178	1335	1335	1335	1335	0
225	20240624	160800	241512178	1335	1335	1335	1335	0
226	20240624	160700	241512178	1335	1335	1335	1335	0
227	20240624	160600	241512178	1335	1335	1335	1335	0
228	20240624	160500	241512178	1335	1335	1335	1335	0
229	20240624	160400	241512178	1335	1335	1335	1335	0
230	20240624	160300	241512178	1335	1335	1335	1335	0
231	20240624	160200	241512178	1335	1335	1335	1335	0
232	20240624	160100	241512178	1335	1335	1335	1335	0
233	20240624	160000	241512178	1335	1335	1335	1335	0
234	20240624	155900	241512178	1335	1335	1335	1335	0
235	20240624	155800	241512178	1335	1335	1335	1335	0
236	20240624	155700	241512178	1335	1335	1335	1335	0
237	20240624	155600	241512178	1335	1335	1335	1335	0
238	20240624	155500	241512178	1335	1335	1335	1335	0
239	20240624	155400	241512178	1335	1335	1335	1335	0
240	20240624	155300	241512178	1335	1335	1335	1335	0
241	20240624	155200	241512178	1335	1335	1335	1335	0
242	20240624	155100	241512178	1335	1335	1335	1335	9607
243	20240624	155000	241512178	1335	1335	1335	1335	0
244	20240624	154900	241512178	1335	1335	1335	1335	0
245	20240624	154800	241512178	1335	1335	1335	1335	0
246	20240624	154700	241512178	1335	1335	1335	1335	0
247	20240624	154600	241512178	1335	1335	1335	1335	0
248	20240624	154500	241512178	1335	1335	1335	1335	0
249	20240624	154400	241512178	1335	1335	1335	1335	0
250	20240624	154300	241512178	1335	1335	1335	1335	0
251	20240624	154200	241512178	1335	1335	1335	1335	0
252	20240624	154100	241512178	1335	1335	1335	1335	0
253	20240624	154000	241512178	1335	1335	1335	1335	0
254	20240624	153900	241512178	1335	1335	1335	1335	0
255	20240624	153800	241512178	1335	1335	1335	1335	0
256	20240624	153700	241512178	1335	1335	1335	1335	0
257	20240624	153600	241512178	1335	1335	1335	1335	0
258	20240624	153500	241512178	1335	1335	1335	1335	0
259	20240624	153400	241512178	1335	1335	1335	1335	0
260	20240624	153300	241512178	1335	1335	1335	1335	0
261	20240624	153200	241512178	1335	1335	1335	1335	0
262	20240624	153100	241512178	1335	1335	1335	1335	0
263	20240624	153000	241512178	1335	1335	1335	1335	9607
264	20240624	152900	228686833	1334	1334	1334	1334	0
265	20240624	152800	228686833	1334	1334	1334	1334	0
266	20240624	152700	228686833	1334	1334	1334	1334	0
267	20240624	152600	228686833	1334	1334	1334	1334	0
268	20240624	152500	228686833	1334	1334	1334	1334	0
269	20240624	152400	228686833	1334	1334	1334	1334	0
270	20240624	152300	228686833	1334	1334	1334	1334	0
271	20240624	152200	228686833	1334	1334	1334	1334	0
272	20240624	152100	228686833	1334	1334	1334	1334	0
273	20240624	152000	228686833	1334	1334	1334	1334	0
274	20240624	151900	228686833	1334	1335	1335	1334	287
275	20240624	151800	228303738	1336	1336	1336	1336	81
276	20240624	151700	228195522	1335	1335	1335	1335	10
277	20240624	151600	228182172	1335	1335	1336	1335	7092
278	20240624	151500	218712178	1335	1333	1335	1333	220
279	20240624	151400	218418834	1334	1335	1335	1334	497
280	20240624	151300	217755341	1334	1334	1334	1333	1151
281	20240624	151200	216220908	1330	1331	1331	1330	5009
282	20240624	151100	209558920	1331	1333	1333	1331	991
283	20240624	151000	208239521	1333	1331	1335	1331	281
284	20240624	150900	207864480	1331	1331	1331	1331	0
285	20240624	150800	207864480	1331	1336	1336	1331	42
286	20240624	150700	207808563	1331	1335	1335	1331	500
287	20240624	150600	207142061	1336	1336	1336	1336	0
288	20240624	150500	207142061	1336	1336	1336	1336	0
289	20240624	150400	207142061	1336	1336	1336	1336	2
290	20240624	150300	207139389	1330	1330	1330	1330	0
291	20240624	150200	207139389	1330	1330	1330	1330	3000
292	20240624	150100	203149389	1336	1336	1336	1336	297
293	20240624	150000	202752597	1336	1336	1336	1336	0
294	20240624	145900	202752597	1336	1330	1336	1330	158
295	20240624	145800	202542445	1336	1330	1336	1330	502
296	20240624	145700	201874773	1330	1339	1339	1330	14499
297	20240624	145600	182582195	1340	1340	1340	1340	2
298	20240624	145500	182579515	1340	1340	1340	1340	0
299	20240624	145400	182579515	1340	1340	1340	1340	0
300	20240624	145300	182579515	1340	1340	1340	1340	0
301	20240624	145200	182579515	1340	1340	1340	1340	0
302	20240624	145100	182579515	1340	1340	1340	1340	0
303	20240624	145000	182579515	1340	1340	1340	1340	0
304	20240624	144900	182579515	1340	1340	1340	1340	0
305	20240624	144800	182579515	1340	1340	1340	1340	0
306	20240624	144700	182579515	1340	1340	1340	1340	1
307	20240624	144600	182578175	1340	1340	1340	1340	0
308	20240624	144500	182578175	1340	1340	1340	1340	0
309	20240624	144400	182578175	1340	1340	1340	1340	1
310	20240624	144300	182576835	1340	1340	1340	1340	37
311	20240624	144200	182527255	1340	1340	1340	1340	0
312	20240624	144100	182527255	1340	1340	1340	1340	0
313	20240624	144000	182527255	1340	1340	1340	1340	0
314	20240624	143900	182527255	1340	1340	1340	1340	0
315	20240624	143800	182527255	1340	1340	1340	1340	27
316	20240624	143700	182491075	1343	1343	1343	1343	0
317	20240624	143600	182491075	1343	1342	1343	1340	905
318	20240624	143500	181278356	1343	1343	1343	1343	0
319	20240624	143400	181278356	1343	1343	1343	1343	0
320	20240624	143300	181278356	1343	1343	1343	1343	3
321	20240624	143200	181274327	1343	1343	1343	1343	0
322	20240624	143100	181274327	1343	1343	1343	1343	1
323	20240624	143000	181272984	1342	1343	1343	1342	32
324	20240624	142900	181230038	1344	1344	1344	1344	0
325	20240624	142800	181230038	1344	1344	1344	1344	0
326	20240624	142700	181230038	1344	1344	1344	1344	0
327	20240624	142600	181230038	1344	1344	1344	1344	0
328	20240624	142500	181230038	1344	1344	1344	1344	0
329	20240624	142400	181230038	1344	1344	1344	1344	0
330	20240624	142300	181230038	1344	1343	1344	1343	4
331	20240624	142200	181224664	1340	1340	1340	1340	0
332	20240624	142100	181224664	1340	1340	1340	1340	153
333	20240624	142000	181019644	1339	1339	1339	1339	100
334	20240624	141900	180885744	1332	1332	1332	1332	0
335	20240624	141800	180885744	1332	1332	1332	1332	200
336	20240624	141700	180619344	1332	1332	1332	1332	300
337	20240624	141600	180219744	1332	1332	1332	1332	210
338	20240624	141500	179940024	1333	1333	1333	1333	675
339	20240624	141400	179040249	1333	1333	1333	1333	1
340	20240624	141300	179038916	1333	1338	1338	1333	2164
341	20240624	141200	176153970	1339	1339	1339	1339	0
342	20240624	141100	176153970	1339	1339	1339	1339	42
343	20240624	141000	176097732	1339	1339	1339	1339	0
344	20240624	140900	176097732	1339	1339	1339	1339	270
345	20240624	140800	175736202	1338	1338	1338	1338	0
346	20240624	140700	175736202	1338	1339	1339	1338	100
347	20240624	140600	175602352	1339	1339	1339	1339	10
348	20240624	140500	175588962	1339	1339	1339	1339	0
349	20240624	140400	175588962	1339	1339	1339	1339	0
350	20240624	140300	175588962	1339	1339	1339	1339	3
351	20240624	140200	175584945	1339	1339	1339	1339	0
352	20240624	140100	175584945	1339	1339	1339	1339	0
353	20240624	140000	175584945	1339	1339	1339	1339	2
354	20240624	135900	175582267	1339	1339	1339	1339	0
355	20240624	135800	175582267	1339	1339	1339	1339	0
356	20240624	135700	175582267	1339	1339	1339	1339	0
357	20240624	135600	175582267	1339	1339	1339	1339	0
358	20240624	135500	175582267	1339	1339	1339	1339	0
359	20240624	135400	175582267	1339	1338	1339	1332	4055
360	20240624	135300	170179157	1338	1338	1338	1338	200
361	20240624	135200	169911557	1339	1339	1339	1339	0
362	20240624	135100	169911557	1339	1339	1339	1339	6
363	20240624	135000	169903523	1339	1339	1339	1339	0
364	20240624	134900	169903523	1339	1339	1339	1339	0
365	20240624	134800	169903523	1339	1339	1339	1339	0
366	20240624	134700	169903523	1339	1339	1339	1339	75
367	20240624	134600	169803098	1338	1338	1338	1338	0
368	20240624	134500	169803098	1338	1338	1338	1338	0
369	20240624	134400	169803098	1338	1338	1338	1338	230
370	20240624	134300	169495358	1337	1337	1337	1337	94
371	20240624	134200	169369680	1336	1336	1336	1336	300
372	20240624	134100	168968880	1337	1337	1337	1337	0
373	20240624	134000	168968880	1337	1337	1337	1337	3
374	20240624	133900	168964869	1332	1332	1332	1332	0
375	20240624	133800	168964869	1332	1333	1337	1332	7832
376	20240624	133700	158519150	1334	1337	1337	1334	4000
377	20240624	133600	153179727	1337	1337	1337	1337	0
378	20240624	133500	153179727	1337	1337	1337	1337	0
379	20240624	133400	153179727	1337	1337	1337	1337	0
380	20240624	133300	153179727	1337	1337	1337	1337	0
381	20240624	133200	153179727	1337	1337	1337	1337	0
382	20240624	133100	153179727	1337	1337	1337	1337	0
383	20240624	133000	153179727	1337	1337	1337	1337	0
384	20240624	132900	153179727	1337	1337	1337	1337	0
385	20240624	132800	153179727	1337	1337	1337	1337	190
386	20240624	132700	152925697	1338	1338	1338	1338	1
387	20240624	132600	152924359	1338	1338	1338	1338	0
388	20240624	132500	152924359	1338	1338	1338	1338	0
389	20240624	132400	152924359	1338	1338	1338	1338	0
390	20240624	132300	152924359	1338	1338	1338	1338	0
391	20240624	132200	152924359	1338	1338	1338	1338	0
392	20240624	132100	152924359	1338	1338	1338	1338	0
393	20240624	132000	152924359	1338	1338	1338	1338	0
394	20240624	131900	152924359	1338	1338	1338	1338	0
395	20240624	131800	152924359	1338	1338	1338	1338	1100
396	20240624	131700	151452559	1335	1335	1335	1335	500
397	20240624	131600	150785059	1339	1339	1339	1339	1
398	20240624	131500	150783720	1339	1337	1339	1332	4838
399	20240624	131400	144331353	1337	1338	1338	1337	2500
400	20240624	131300	140988429	1338	1338	1338	1338	200
401	20240624	131200	140720829	1338	1338	1338	1338	3151
402	20240624	131100	136504791	1338	1338	1338	1338	0
403	20240624	131000	136504791	1338	1338	1338	1338	200
404	20240624	130900	136237191	1340	1340	1340	1340	0
405	20240624	130800	136237191	1340	1338	1340	1338	500
406	20240624	130700	135567791	1339	1339	1340	1339	1700
407	20240624	130600	133291490	1340	1340	1340	1340	1500
408	20240624	130500	131281490	1340	1340	1340	1340	2
409	20240624	130400	131278810	1340	1340	1340	1340	5
410	20240624	130300	131272110	1339	1339	1339	1339	0
411	20240624	130200	131272110	1339	1340	1340	1339	1607
412	20240624	130100	129120179	1340	1340	1340	1340	0
413	20240624	130000	129120179	1340	1340	1340	1340	0
414	20240624	125900	129120179	1340	1340	1340	1340	0
415	20240624	125800	129120179	1340	1340	1340	1340	0
416	20240624	125700	129120179	1340	1340	1340	1340	0
417	20240624	125600	129120179	1340	1344	1344	1340	11
418	20240624	125500	129105429	1344	1344	1344	1344	0
419	20240624	125400	129105429	1344	1344	1344	1344	0
420	20240624	125300	129105429	1344	1344	1344	1344	0
421	20240624	125200	129105429	1344	1344	1344	1344	6
422	20240624	125100	129097365	1343	1343	1343	1343	2
423	20240624	125000	129094679	1344	1344	1344	1344	1
424	20240624	124900	129093335	1344	1344	1344	1344	75
425	20240624	124800	128992535	1344	1344	1344	1344	318
426	20240624	124700	128565143	1344	1344	1344	1344	100
427	20240624	124600	128430743	1345	1345	1345	1345	900
428	20240624	124500	127220243	1345	1345	1345	1345	0
429	20240624	124400	127220243	1345	1345	1345	1345	1000
430	20240624	124300	125875243	1346	1346	1346	1346	0
431	20240624	124200	125875243	1346	1346	1346	1346	0
432	20240624	124100	125875243	1346	1346	1346	1346	0
433	20240624	124000	125875243	1346	1346	1346	1346	1
434	20240624	123900	125873897	1340	1340	1340	1340	0
435	20240624	123800	125873897	1340	1340	1340	1340	0
436	20240624	123700	125873897	1340	1347	1347	1340	2002
437	20240624	123600	123191203	1340	1340	1340	1340	0
438	20240624	123500	123191203	1340	1341	1341	1340	5859
439	20240624	123400	115339143	1350	1350	1350	1350	0
440	20240624	123300	115339143	1350	1347	1350	1347	743
441	20240624	123200	114336848	1341	1341	1341	1341	0
442	20240624	123100	114336848	1341	1341	1341	1341	0
443	20240624	123000	114336848	1341	1341	1341	1341	0
444	20240624	122900	114336848	1341	1341	1341	1341	0
445	20240624	122800	114336848	1341	1341	1341	1341	0
446	20240624	122700	114336848	1341	1341	1341	1341	150
447	20240624	122600	114135698	1341	1341	1341	1341	0
448	20240624	122500	114135698	1341	1341	1341	1341	0
449	20240624	122400	114135698	1341	1341	1341	1341	0
450	20240624	122300	114135698	1341	1341	1341	1341	2
451	20240624	122200	114133016	1341	1341	1341	1341	48
452	20240624	122100	114068648	1341	1341	1341	1341	50
453	20240624	122000	114001598	1341	1341	1341	1341	50
454	20240624	121900	113934548	1341	1341	1341	1341	1050
455	20240624	121800	112526498	1341	1342	1342	1341	149
456	20240624	121700	112326590	1342	1344	1344	1342	987
457	20240624	121600	111001936	1344	1344	1344	1344	0
458	20240624	121500	111001936	1344	1344	1344	1344	0
459	20240624	121400	111001936	1344	1344	1344	1344	0
460	20240624	121300	111001936	1344	1344	1344	1344	50
461	20240624	121200	110934736	1344	1344	1344	1344	100
462	20240624	121100	110800336	1344	1344	1344	1344	0
463	20240624	121000	110800336	1344	1344	1344	1344	0
464	20240624	120900	110800336	1344	1344	1344	1344	0
465	20240624	120800	110800336	1344	1344	1344	1344	50
466	20240624	120700	110733136	1342	1342	1342	1342	0
467	20240624	120600	110733136	1342	1342	1342	1342	0
468	20240624	120500	110733136	1342	1342	1342	1342	0
469	20240624	120400	110733136	1342	1342	1342	1342	0
470	20240624	120300	110733136	1342	1343	1343	1342	137
471	20240624	120200	110549281	1344	1344	1344	1344	0
472	20240624	120100	110549281	1344	1344	1344	1344	0
473	20240624	120000	110549281	1344	1344	1344	1344	278
474	20240624	115900	110175649	1344	1344	1344	1344	50
475	20240624	115800	110108449	1344	1344	1344	1344	50
476	20240624	115700	110041249	1344	1344	1344	1344	0
477	20240624	115600	110041249	1344	1344	1344	1344	0
478	20240624	115500	110041249	1344	1344	1344	1344	0
479	20240624	115400	110041249	1344	1350	1350	1344	29
480	20240624	115300	110002105	1350	1350	1350	1350	7
481	20240624	115200	109992655	1350	1350	1350	1350	0
482	20240624	115100	109992655	1350	1349	1350	1349	228
483	20240624	115000	109685055	1345	1345	1345	1345	2
484	20240624	114900	109682365	1345	1345	1345	1345	0
485	20240624	114800	109682365	1345	1345	1345	1345	198
486	20240624	114700	109416055	1345	1345	1345	1345	2
487	20240624	114600	109413365	1341	1341	1341	1341	0
488	20240624	114500	109413365	1341	1342	1345	1341	7233
489	20240624	114400	99706740	1340	1340	1340	1340	0
490	20240624	114300	99706740	1340	1340	1340	1340	0
491	20240624	114200	99706740	1340	1340	1340	1340	100
492	20240624	114100	99572740	1342	1342	1342	1342	0
493	20240624	114000	99572740	1342	1342	1342	1342	200
494	20240624	113900	99304340	1342	1342	1342	1342	300
495	20240624	113800	98901740	1342	1342	1342	1342	2279
496	20240624	113700	95843322	1342	1342	1342	1342	0
497	20240624	113600	95843322	1342	1342	1342	1342	1500
498	20240624	113500	93830322	1342	1342	1342	1342	0
499	20240624	113400	93830322	1342	1342	1342	1342	1700
500	20240624	113300	91548922	1342	1340	1342	1340	3985
501	20240624	113200	86203943	1339	1339	1339	1339	0
502	20240624	113100	86203943	1339	1339	1339	1339	150
503	20240624	113000	86003093	1339	1340	1340	1339	302
504	20240624	112900	85598713	1340	1342	1342	1339	5463
505	20240624	112800	78275484	1342	1342	1342	1342	0
506	20240624	112700	78275484	1342	1342	1342	1342	2003
507	20240624	112600	75587458	1342	1342	1342	1342	0
508	20240624	112500	75587458	1342	1342	1342	1342	0
509	20240624	112400	75587458	1342	1342	1342	1342	0
510	20240624	112300	75587458	1342	1342	1342	1342	0
511	20240624	112200	75587458	1342	1342	1342	1342	0
512	20240624	112100	75587458	1342	1342	1342	1342	0
513	20240624	112000	75587458	1342	1342	1342	1342	498
514	20240624	111900	74919142	1341	1341	1341	1341	83
515	20240624	111800	74807839	1341	1343	1343	1341	1035
516	20240624	111700	73419818	1342	1342	1342	1342	0
517	20240624	111600	73419818	1342	1342	1342	1342	0
518	20240624	111500	73419818	1342	1342	1342	1342	0
519	20240624	111400	73419818	1342	1342	1342	1342	0
520	20240624	111300	73419818	1342	1342	1342	1342	0
521	20240624	111200	73419818	1342	1342	1342	1342	0
522	20240624	111100	73419818	1342	1342	1342	1342	0
523	20240624	111000	73419818	1342	1342	1342	1342	0
524	20240624	110900	73419818	1342	1342	1342	1342	74
525	20240624	110800	73320510	1341	1341	1341	1341	32
526	20240624	110700	73277598	1341	1345	1345	1341	626
527	20240624	110600	72437192	1345	1345	1345	1345	2
528	20240624	110500	72434502	1347	1347	1347	1347	0
529	20240624	110400	72434502	1347	1347	1347	1347	1
530	20240624	110300	72433155	1347	1347	1347	1347	0
531	20240624	110200	72433155	1347	1347	1347	1347	26
532	20240624	110100	72398133	1346	1346	1346	1346	210
533	20240624	110000	72115473	1346	1346	1346	1346	1790
534	20240624	105900	69706133	1345	1345	1345	1345	1
535	20240624	105800	69704788	1347	1347	1347	1347	0
536	20240624	105700	69704788	1347	1347	1347	1347	100
537	20240624	105600	69570088	1347	1344	1347	1344	160
538	20240624	105500	69355022	1347	1349	1349	1345	1991
539	20240624	105400	66676539	1350	1350	1350	1350	0
540	20240624	105300	66676539	1350	1350	1350	1350	0
541	20240624	105200	66676539	1350	1351	1351	1350	651
542	20240624	105100	65797588	1358	1358	1358	1358	0
543	20240624	105000	65797588	1358	1358	1358	1358	0
544	20240624	104900	65797588	1358	1358	1358	1358	0
545	20240624	104800	65797588	1358	1358	1358	1358	0
546	20240624	104700	65797588	1358	1358	1358	1358	0
547	20240624	104600	65797588	1358	1358	1358	1358	0
548	20240624	104500	65797588	1358	1358	1358	1358	0
549	20240624	104400	65797588	1358	1358	1358	1358	0
550	20240624	104300	65797588	1358	1358	1358	1358	0
551	20240624	104200	65797588	1358	1358	1358	1358	251
552	20240624	104100	65456730	1359	1359	1359	1359	0
553	20240624	104000	65456730	1359	1359	1359	1359	0
554	20240624	103900	65456730	1359	1359	1359	1359	0
555	20240624	103800	65456730	1359	1350	1359	1345	2398
556	20240624	103700	62228766	1350	1350	1350	1350	0
557	20240624	103600	62228766	1350	1350	1350	1350	0
558	20240624	103500	62228766	1350	1350	1350	1350	0
559	20240624	103400	62228766	1350	1350	1350	1350	0
560	20240624	103300	62228766	1350	1350	1350	1350	0
561	20240624	103200	62228766	1350	1362	1362	1350	2926
562	20240624	103100	58278642	1350	1352	1352	1350	4000
563	20240624	103000	52877628	1358	1358	1358	1358	243
564	20240624	102900	52547634	1358	1358	1358	1358	12
565	20240624	102800	52531338	1351	1351	1351	1351	0
566	20240624	102700	52531338	1351	1352	1352	1351	2537
567	20240624	102600	49101847	1352	1354	1354	1352	883
568	20240624	102500	47906956	1355	1355	1355	1355	0
569	20240624	102400	47906956	1355	1355	1356	1355	1581
570	20240624	102300	45764502	1355	1357	1357	1355	7501
571	20240624	102200	35599984	1364	1364	1364	1364	0
572	20240624	102100	35599984	1364	1363	1364	1358	821
573	20240624	102000	34484813	1364	1364	1364	1364	0
574	20240624	101900	34484813	1364	1364	1364	1364	0
575	20240624	101800	34484813	1364	1364	1364	1364	0
576	20240624	101700	34484813	1364	1364	1364	1364	0
577	20240624	101600	34484813	1364	1364	1364	1364	0
578	20240624	101500	34484813	1364	1364	1364	1364	0
579	20240624	101400	34484813	1364	1364	1364	1364	0
580	20240624	101300	34484813	1364	1364	1364	1364	0
581	20240624	101200	34484813	1364	1364	1364	1364	10
582	20240624	101100	34471173	1360	1360	1360	1360	16
583	20240624	101000	34449413	1360	1360	1360	1360	19
584	20240624	100900	34423573	1360	1360	1360	1360	29
585	20240624	100800	34384133	1360	1360	1360	1360	376
586	20240624	100700	33872773	1359	1359	1359	1359	711
587	20240624	100600	32906524	1359	1361	1361	1359	2377
588	20240624	100500	29673870	1364	1364	1364	1364	1
589	20240624	100400	29672506	1364	1364	1364	1364	10
590	20240624	100300	29658866	1364	1364	1364	1364	2
591	20240624	100200	29656138	1365	1365	1365	1365	0
592	20240624	100100	29656138	1365	1365	1365	1365	78
593	20240624	100000	29549668	1360	1361	1361	1360	3057
594	20240624	095900	25392020	1365	1363	1365	1363	80
595	20240624	095800	25282975	1363	1363	1363	1363	0
596	20240624	095700	25282975	1363	1363	1363	1363	0
597	20240624	095600	25282975	1363	1360	1363	1360	157
598	20240624	095500	25069440	1361	1361	1361	1361	235
599	20240624	095400	24749605	1361	1361	1361	1361	265
600	20240624	095300	24388940	1363	1363	1363	1363	5
601	20240624	095200	24382125	1360	1360	1360	1360	0
602	20240624	095100	24382125	1360	1360	1360	1360	0
603	20240624	095000	24382125	1360	1360	1360	1360	0
604	20240624	094900	24382125	1360	1360	1360	1360	0
605	20240624	094800	24382125	1360	1360	1360	1360	0
606	20240624	094700	24382125	1360	1360	1360	1360	0
607	20240624	094600	24382125	1360	1360	1360	1360	0
608	20240624	094500	24382125	1360	1360	1360	1360	0
609	20240624	094400	24382125	1360	1362	1362	1360	1000
610	20240624	094300	23022109	1363	1363	1363	1363	0
611	20240624	094200	23022109	1363	1364	1364	1363	31
612	20240624	094100	22979846	1364	1364	1364	1364	0
613	20240624	094000	22979846	1364	1364	1364	1364	50
614	20240624	093900	22911646	1366	1366	1366	1366	0
615	20240624	093800	22911646	1366	1366	1366	1366	0
616	20240624	093700	22911646	1366	1366	1366	1366	0
617	20240624	093600	22911646	1366	1366	1366	1366	0
618	20240624	093500	22911646	1366	1366	1366	1366	2
619	20240624	093400	22908914	1366	1366	1366	1366	0
620	20240624	093300	22908914	1366	1366	1366	1366	15
621	20240624	093200	22888424	1366	1366	1366	1366	0
622	20240624	093100	22888424	1366	1366	1366	1366	1000
623	20240624	093000	21522424	1366	1366	1366	1366	0
624	20240624	092900	21522424	1366	1366	1366	1366	0
625	20240624	092800	21522424	1366	1366	1366	1366	107
626	20240624	092700	21376262	1367	1367	1367	1367	1812
627	20240624	092600	18899258	1366	1366	1366	1366	6987
628	20240624	092500	9355016	1366	1364	1366	1364	4152
629	20240624	092400	3685264	1364	1364	1364	1364	161
630	20240624	092300	3465660	1364	1364	1364	1364	0
631	20240624	092200	3465660	1364	1364	1364	1364	0
632	20240624	092100	3465660	1364	1364	1364	1364	0
633	20240624	092000	3465660	1364	1364	1364	1364	1
634	20240624	091900	3464296	1365	1365	1365	1365	200
635	20240624	091800	3191296	1364	1364	1364	1364	1
636	20240624	091700	3189932	1364	1364	1364	1364	0
637	20240624	091600	3189932	1364	1364	1364	1364	3
638	20240624	091500	3185840	1360	1360	1360	1360	210
639	20240624	091400	2900240	1360	1360	1360	1360	0
640	20240624	091300	2900240	1360	1360	1360	1360	0
641	20240624	091200	2900240	1360	1360	1360	1360	0
642	20240624	091100	2900240	1360	1360	1360	1360	203
643	20240624	091000	2624160	1360	1366	1366	1360	600
644	20240624	090900	1807560	1366	1366	1366	1366	0
645	20240624	090800	1807560	1366	1366	1366	1366	3
646	20240624	090700	1803462	1360	1360	1360	1360	0
647	20240624	090600	1803462	1360	1360	1360	1360	0
648	20240624	090500	1803462	1360	1360	1360	1360	40
649	20240624	090400	1749062	1360	1366	1366	1360	31
650	20240624	090300	1706800	1360	1360	1360	1360	0
651	20240624	090200	1706800	1360	1360	1360	1360	0
652	20240624	090100	1706800	1360	1360	1360	1360	500
653	20240624	090000	1026800	1360	1360	1360	1360	755