KissMeData/303030/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	211000	162147549	1581	1581	1581	1581	3934
3	20240624	210900	162147549	1581	1581	1581	1581	0
4	20240624	210800	162147549	1581	1581	1581	1581	0
5	20240624	210700	162147549	1581	1581	1581	1581	0
6	20240624	210600	162147549	1581	1581	1581	1581	0
7	20240624	210500	162147549	1581	1581	1581	1581	0
8	20240624	210400	162147549	1581	1581	1581	1581	0
9	20240624	210300	162147549	1581	1581	1581	1581	0
10	20240624	210200	162147549	1581	1581	1581	1581	0
11	20240624	210100	162147549	1581	1581	1581	1581	0
12	20240624	210000	162147549	1581	1581	1581	1581	0
13	20240624	205900	162147549	1581	1581	1581	1581	0
14	20240624	205800	162147549	1581	1581	1581	1581	0
15	20240624	205700	162147549	1581	1581	1581	1581	0
16	20240624	205600	162147549	1581	1581	1581	1581	0
17	20240624	205500	162147549	1581	1581	1581	1581	0
18	20240624	205400	162147549	1581	1581	1581	1581	0
19	20240624	205300	162147549	1581	1581	1581	1581	0
20	20240624	205200	162147549	1581	1581	1581	1581	0
21	20240624	205100	162147549	1581	1581	1581	1581	0
22	20240624	205000	162147549	1581	1581	1581	1581	0
23	20240624	204900	162147549	1581	1581	1581	1581	0
24	20240624	204800	162147549	1581	1581	1581	1581	0
25	20240624	204700	162147549	1581	1581	1581	1581	0
26	20240624	204600	162147549	1581	1581	1581	1581	0
27	20240624	204500	162147549	1581	1581	1581	1581	0
28	20240624	204400	162147549	1581	1581	1581	1581	0
29	20240624	204300	162147549	1581	1581	1581	1581	0
30	20240624	204200	162147549	1581	1581	1581	1581	0
31	20240624	204100	162147549	1581	1581	1581	1581	0
32	20240624	204000	162147549	1581	1581	1581	1581	3934
33	20240624	203900	162147549	1581	1581	1581	1581	0
34	20240624	203800	162147549	1581	1581	1581	1581	0
35	20240624	203700	162147549	1581	1581	1581	1581	0
36	20240624	203600	162147549	1581	1581	1581	1581	0
37	20240624	203500	162147549	1581	1581	1581	1581	0
38	20240624	203400	162147549	1581	1581	1581	1581	0
39	20240624	203300	162147549	1581	1581	1581	1581	0
40	20240624	203200	162147549	1581	1581	1581	1581	0
41	20240624	203100	162147549	1581	1581	1581	1581	0
42	20240624	203000	162147549	1581	1581	1581	1581	0
43	20240624	202900	162147549	1581	1581	1581	1581	0
44	20240624	202800	162147549	1581	1581	1581	1581	0
45	20240624	202700	162147549	1581	1581	1581	1581	0
46	20240624	202600	162147549	1581	1581	1581	1581	0
47	20240624	202500	162147549	1581	1581	1581	1581	0
48	20240624	202400	162147549	1581	1581	1581	1581	0
49	20240624	202300	162147549	1581	1581	1581	1581	0
50	20240624	202200	162147549	1581	1581	1581	1581	0
51	20240624	202100	162147549	1581	1581	1581	1581	0
52	20240624	202000	162147549	1581	1581	1581	1581	0
53	20240624	201900	162147549	1581	1581	1581	1581	0
54	20240624	201800	162147549	1581	1581	1581	1581	0
55	20240624	201700	162147549	1581	1581	1581	1581	0
56	20240624	201600	162147549	1581	1581	1581	1581	0
57	20240624	201500	162147549	1581	1581	1581	1581	0
58	20240624	201400	162147549	1581	1581	1581	1581	0
59	20240624	201300	162147549	1581	1581	1581	1581	0
60	20240624	201200	162147549	1581	1581	1581	1581	0
61	20240624	201100	162147549	1581	1581	1581	1581	0
62	20240624	201000	162147549	1581	1581	1581	1581	3934
63	20240624	200900	162147549	1581	1581	1581	1581	0
64	20240624	200800	162147549	1581	1581	1581	1581	0
65	20240624	200700	162147549	1581	1581	1581	1581	0
66	20240624	200600	162147549	1581	1581	1581	1581	0
67	20240624	200500	162147549	1581	1581	1581	1581	0
68	20240624	200400	162147549	1581	1581	1581	1581	0
69	20240624	200300	162147549	1581	1581	1581	1581	0
70	20240624	200200	162147549	1581	1581	1581	1581	0
71	20240624	200100	162147549	1581	1581	1581	1581	0
72	20240624	200000	162147549	1581	1581	1581	1581	0
73	20240624	195900	162147549	1581	1581	1581	1581	0
74	20240624	195800	162147549	1581	1581	1581	1581	0
75	20240624	195700	162147549	1581	1581	1581	1581	0
76	20240624	195600	162147549	1581	1581	1581	1581	0
77	20240624	195500	162147549	1581	1581	1581	1581	0
78	20240624	195400	162147549	1581	1581	1581	1581	0
79	20240624	195300	162147549	1581	1581	1581	1581	0
80	20240624	195200	162147549	1581	1581	1581	1581	0
81	20240624	195100	162147549	1581	1581	1581	1581	0
82	20240624	195000	162147549	1581	1581	1581	1581	0
83	20240624	194900	162147549	1581	1581	1581	1581	0
84	20240624	194800	162147549	1581	1581	1581	1581	0
85	20240624	194700	162147549	1581	1581	1581	1581	0
86	20240624	194600	162147549	1581	1581	1581	1581	0
87	20240624	194500	162147549	1581	1581	1581	1581	0
88	20240624	194400	162147549	1581	1581	1581	1581	0
89	20240624	194300	162147549	1581	1581	1581	1581	0
90	20240624	194200	162147549	1581	1581	1581	1581	0
91	20240624	194100	162147549	1581	1581	1581	1581	0
92	20240624	194000	162147549	1581	1581	1581	1581	3934
93	20240624	193900	162147549	1581	1581	1581	1581	0
94	20240624	193800	162147549	1581	1581	1581	1581	0
95	20240624	193700	162147549	1581	1581	1581	1581	0
96	20240624	193600	162147549	1581	1581	1581	1581	0
97	20240624	193500	162147549	1581	1581	1581	1581	0
98	20240624	193400	162147549	1581	1581	1581	1581	0
99	20240624	193300	162147549	1581	1581	1581	1581	0
100	20240624	193200	162147549	1581	1581	1581	1581	0
101	20240624	193100	162147549	1581	1581	1581	1581	0
102	20240624	193000	162147549	1581	1581	1581	1581	0
103	20240624	192900	162147549	1581	1581	1581	1581	0
104	20240624	192800	162147549	1581	1581	1581	1581	0
105	20240624	192700	162147549	1581	1581	1581	1581	0
106	20240624	192600	162147549	1581	1581	1581	1581	0
107	20240624	192500	162147549	1581	1581	1581	1581	0
108	20240624	192400	162147549	1581	1581	1581	1581	0
109	20240624	192300	162147549	1581	1581	1581	1581	0
110	20240624	192200	162147549	1581	1581	1581	1581	0
111	20240624	192100	162147549	1581	1581	1581	1581	0
112	20240624	192000	162147549	1581	1581	1581	1581	0
113	20240624	191900	162147549	1581	1581	1581	1581	0
114	20240624	191800	162147549	1581	1581	1581	1581	0
115	20240624	191700	162147549	1581	1581	1581	1581	0
116	20240624	191600	162147549	1581	1581	1581	1581	0
117	20240624	191500	162147549	1581	1581	1581	1581	0
118	20240624	191400	162147549	1581	1581	1581	1581	0
119	20240624	191300	162147549	1581	1581	1581	1581	0
120	20240624	191200	162147549	1581	1581	1581	1581	0
121	20240624	191100	162147549	1581	1581	1581	1581	0
122	20240624	191000	162147549	1581	1581	1581	1581	3934
123	20240624	190900	162147549	1581	1581	1581	1581	0
124	20240624	190800	162147549	1581	1581	1581	1581	0
125	20240624	190700	162147549	1581	1581	1581	1581	0
126	20240624	190600	162147549	1581	1581	1581	1581	0
127	20240624	190500	162147549	1581	1581	1581	1581	0
128	20240624	190400	162147549	1581	1581	1581	1581	0
129	20240624	190300	162147549	1581	1581	1581	1581	0
130	20240624	190200	162147549	1581	1581	1581	1581	0
131	20240624	190100	162147549	1581	1581	1581	1581	0
132	20240624	190000	162147549	1581	1581	1581	1581	0
133	20240624	185900	162147549	1581	1581	1581	1581	0
134	20240624	185800	162147549	1581	1581	1581	1581	0
135	20240624	185700	162147549	1581	1581	1581	1581	0
136	20240624	185600	162147549	1581	1581	1581	1581	0
137	20240624	185500	162147549	1581	1581	1581	1581	0
138	20240624	185400	162147549	1581	1581	1581	1581	0
139	20240624	185300	162147549	1581	1581	1581	1581	0
140	20240624	185200	162147549	1581	1581	1581	1581	0
141	20240624	185100	162147549	1581	1581	1581	1581	0
142	20240624	185000	162147549	1581	1581	1581	1581	0
143	20240624	184900	162147549	1581	1581	1581	1581	0
144	20240624	184800	162147549	1581	1581	1581	1581	0
145	20240624	184700	162147549	1581	1581	1581	1581	0
146	20240624	184600	162147549	1581	1581	1581	1581	0
147	20240624	184500	162147549	1581	1581	1581	1581	0
148	20240624	184400	162147549	1581	1581	1581	1581	0
149	20240624	184300	162147549	1581	1581	1581	1581	0
150	20240624	184200	162147549	1581	1581	1581	1581	0
151	20240624	184100	162147549	1581	1581	1581	1581	0
152	20240624	184000	162147549	1581	1581	1581	1581	3934
153	20240624	183900	162147549	1581	1581	1581	1581	0
154	20240624	183800	162147549	1581	1581	1581	1581	0
155	20240624	183700	162147549	1581	1581	1581	1581	0
156	20240624	183600	162147549	1581	1581	1581	1581	0
157	20240624	183500	162147549	1581	1581	1581	1581	0
158	20240624	183400	162147549	1581	1581	1581	1581	0
159	20240624	183300	162147549	1581	1581	1581	1581	0
160	20240624	183200	162147549	1581	1581	1581	1581	0
161	20240624	183100	162147549	1581	1581	1581	1581	0
162	20240624	183000	162147549	1581	1581	1581	1581	0
163	20240624	182900	162147549	1581	1581	1581	1581	0
164	20240624	182800	162147549	1581	1581	1581	1581	0
165	20240624	182700	162147549	1581	1581	1581	1581	0
166	20240624	182600	162147549	1581	1581	1581	1581	0
167	20240624	182500	162147549	1581	1581	1581	1581	0
168	20240624	182400	162147549	1581	1581	1581	1581	0
169	20240624	182300	162147549	1581	1581	1581	1581	0
170	20240624	182200	162147549	1581	1581	1581	1581	0
171	20240624	182100	162147549	1581	1581	1581	1581	0
172	20240624	182000	162147549	1581	1581	1581	1581	0
173	20240624	181900	162147549	1581	1581	1581	1581	0
174	20240624	181800	162147549	1581	1581	1581	1581	0
175	20240624	181700	162147549	1581	1581	1581	1581	0
176	20240624	181600	162147549	1581	1581	1581	1581	0
177	20240624	181500	162147549	1581	1581	1581	1581	0
178	20240624	181400	162147549	1581	1581	1581	1581	0
179	20240624	181300	162147549	1581	1581	1581	1581	0
180	20240624	181200	162147549	1581	1581	1581	1581	0
181	20240624	181100	162147549	1581	1581	1581	1581	0
182	20240624	181000	162147549	1581	1581	1581	1581	3934
183	20240624	180900	162147549	1581	1581	1581	1581	0
184	20240624	180800	162147549	1581	1581	1581	1581	0
185	20240624	180700	162147549	1581	1581	1581	1581	0
186	20240624	180600	162147549	1581	1581	1581	1581	0
187	20240624	180500	162147549	1581	1581	1581	1581	0
188	20240624	180400	162147549	1581	1581	1581	1581	0
189	20240624	180300	162147549	1581	1581	1581	1581	0
190	20240624	180200	162147549	1581	1581	1581	1581	0
191	20240624	180100	162147549	1581	1581	1581	1581	0
192	20240624	180000	162147549	1581	1581	1581	1581	0
193	20240624	175900	162147549	1581	1581	1581	1581	0
194	20240624	175800	162147549	1581	1581	1581	1581	0
195	20240624	175700	162147549	1581	1581	1581	1581	0
196	20240624	175600	162147549	1581	1581	1581	1581	0
197	20240624	175500	162147549	1581	1581	1581	1581	0
198	20240624	175400	162147549	1581	1581	1581	1581	0
199	20240624	175300	162147549	1581	1581	1581	1581	0
200	20240624	175200	162147549	1581	1581	1581	1581	0
201	20240624	175100	162147549	1581	1581	1581	1581	0
202	20240624	175000	162147549	1581	1581	1581	1581	0
203	20240624	174900	162147549	1581	1581	1581	1581	0
204	20240624	174800	162147549	1581	1581	1581	1581	0
205	20240624	174700	162147549	1581	1581	1581	1581	0
206	20240624	174600	162147549	1581	1581	1581	1581	0
207	20240624	174500	162147549	1581	1581	1581	1581	0
208	20240624	174400	162147549	1581	1581	1581	1581	0
209	20240624	174300	162147549	1581	1581	1581	1581	0
210	20240624	174200	162147549	1581	1581	1581	1581	0
211	20240624	174100	162147549	1581	1581	1581	1581	0
212	20240624	174000	162147549	1581	1581	1581	1581	3934
213	20240624	173900	162147549	1581	1581	1581	1581	0
214	20240624	173800	162147549	1581	1581	1581	1581	0
215	20240624	173700	162147549	1581	1581	1581	1581	0
216	20240624	173600	162147549	1581	1581	1581	1581	0
217	20240624	173500	162147549	1581	1581	1581	1581	0
218	20240624	173400	162147549	1581	1581	1581	1581	0
219	20240624	173300	162147549	1581	1581	1581	1581	0
220	20240624	173200	162147549	1581	1581	1581	1581	0
221	20240624	173100	162147549	1581	1581	1581	1581	0
222	20240624	173000	162147549	1581	1581	1581	1581	0
223	20240624	172900	162147549	1581	1581	1581	1581	0
224	20240624	172800	162147549	1581	1581	1581	1581	0
225	20240624	172700	162147549	1581	1581	1581	1581	0
226	20240624	172600	162147549	1581	1581	1581	1581	0
227	20240624	172500	162147549	1581	1581	1581	1581	0
228	20240624	172400	162147549	1581	1581	1581	1581	0
229	20240624	172300	162147549	1581	1581	1581	1581	0
230	20240624	172200	162147549	1581	1581	1581	1581	0
231	20240624	172100	162147549	1581	1581	1581	1581	0
232	20240624	172000	162147549	1581	1581	1581	1581	0
233	20240624	171900	162147549	1581	1581	1581	1581	0
234	20240624	171800	162147549	1581	1581	1581	1581	0
235	20240624	171700	162147549	1581	1581	1581	1581	0
236	20240624	171600	162147549	1581	1581	1581	1581	0
237	20240624	171500	162147549	1581	1581	1581	1581	0
238	20240624	171400	162147549	1581	1581	1581	1581	0
239	20240624	171300	162147549	1581	1581	1581	1581	0
240	20240624	171200	162147549	1581	1581	1581	1581	0
241	20240624	171100	162147549	1581	1581	1581	1581	0
242	20240624	171000	162147549	1581	1581	1581	1581	3934
243	20240624	170900	162147549	1581	1581	1581	1581	0
244	20240624	170800	162147549	1581	1581	1581	1581	0
245	20240624	170700	162147549	1581	1581	1581	1581	0
246	20240624	170600	162147549	1581	1581	1581	1581	0
247	20240624	170500	162147549	1581	1581	1581	1581	0
248	20240624	170400	162147549	1581	1581	1581	1581	0
249	20240624	170300	162147549	1581	1581	1581	1581	0
250	20240624	170200	162147549	1581	1581	1581	1581	0
251	20240624	170100	162147549	1581	1581	1581	1581	0
252	20240624	170000	162147549	1581	1581	1581	1581	0
253	20240624	165900	162147549	1581	1581	1581	1581	0
254	20240624	165800	162147549	1581	1581	1581	1581	0
255	20240624	165700	162147549	1581	1581	1581	1581	0
256	20240624	165600	162147549	1581	1581	1581	1581	0
257	20240624	165500	162147549	1581	1581	1581	1581	0
258	20240624	165400	162147549	1581	1581	1581	1581	0
259	20240624	165300	162147549	1581	1581	1581	1581	0
260	20240624	165200	162147549	1581	1581	1581	1581	0
261	20240624	165100	162147549	1581	1581	1581	1581	0
262	20240624	165000	162147549	1581	1581	1581	1581	0
263	20240624	164900	162147549	1581	1581	1581	1581	0
264	20240624	164800	162147549	1581	1581	1581	1581	0
265	20240624	164700	162147549	1581	1581	1581	1581	0
266	20240624	164600	162147549	1581	1581	1581	1581	0
267	20240624	164500	162147549	1581	1581	1581	1581	0
268	20240624	164400	162147549	1581	1581	1581	1581	0
269	20240624	164300	162147549	1581	1581	1581	1581	0
270	20240624	164200	162147549	1581	1581	1581	1581	0
271	20240624	164100	162147549	1581	1581	1581	1581	0
272	20240624	164000	162147549	1581	1581	1581	1581	3934
273	20240624	163900	162147549	1581	1581	1581	1581	0
274	20240624	163800	162147549	1581	1581	1581	1581	0
275	20240624	163700	162147549	1581	1581	1581	1581	0
276	20240624	163600	162147549	1581	1581	1581	1581	0
277	20240624	163500	162147549	1581	1581	1581	1581	0
278	20240624	163400	162147549	1581	1581	1581	1581	0
279	20240624	163300	162147549	1581	1581	1581	1581	0
280	20240624	163200	162147549	1581	1581	1581	1581	0
281	20240624	163100	162147549	1581	1581	1581	1581	0
282	20240624	163000	162147549	1581	1581	1581	1581	0
283	20240624	162900	162147549	1581	1581	1581	1581	0
284	20240624	162800	162147549	1581	1581	1581	1581	0
285	20240624	162700	162147549	1581	1581	1581	1581	0
286	20240624	162600	162147549	1581	1581	1581	1581	0
287	20240624	162500	162147549	1581	1581	1581	1581	0
288	20240624	162400	162147549	1581	1581	1581	1581	0
289	20240624	162300	162147549	1581	1581	1581	1581	0
290	20240624	162200	162147549	1581	1581	1581	1581	0
291	20240624	162100	162147549	1581	1581	1581	1581	0
292	20240624	162000	162147549	1581	1581	1581	1581	0
293	20240624	161900	162147549	1581	1581	1581	1581	0
294	20240624	161800	162147549	1581	1581	1581	1581	0
295	20240624	161700	162147549	1581	1581	1581	1581	0
296	20240624	161600	162147549	1581	1581	1581	1581	0
297	20240624	161500	162147549	1581	1581	1581	1581	0
298	20240624	161400	162147549	1581	1581	1581	1581	0
299	20240624	161300	162147549	1581	1581	1581	1581	0
300	20240624	161200	162147549	1581	1581	1581	1581	0
301	20240624	161100	162147549	1581	1581	1581	1581	0
302	20240624	161000	162147549	1581	1581	1581	1581	3934
303	20240624	160900	162147549	1581	1581	1581	1581	0
304	20240624	160800	162147549	1581	1581	1581	1581	0
305	20240624	160700	162147549	1581	1581	1581	1581	0
306	20240624	160600	162147549	1581	1581	1581	1581	0
307	20240624	160500	162147549	1581	1581	1581	1581	0
308	20240624	160400	162147549	1581	1581	1581	1581	0
309	20240624	160300	162147549	1581	1581	1581	1581	0
310	20240624	160200	162147549	1581	1581	1581	1581	0
311	20240624	160100	162147549	1581	1581	1581	1581	0
312	20240624	160000	162147549	1581	1581	1581	1581	0
313	20240624	155900	162147549	1581	1581	1581	1581	0
314	20240624	155800	162147549	1581	1581	1581	1581	0
315	20240624	155700	162147549	1581	1581	1581	1581	0
316	20240624	155600	162147549	1581	1581	1581	1581	0
317	20240624	155500	162147549	1581	1581	1581	1581	0
318	20240624	155400	162147549	1581	1581	1581	1581	0
319	20240624	155300	162147549	1581	1581	1581	1581	0
320	20240624	155200	162147549	1581	1581	1581	1581	0
321	20240624	155100	162147549	1581	1581	1581	1581	0
322	20240624	155000	162147549	1581	1581	1581	1581	0
323	20240624	154900	162147549	1581	1581	1581	1581	0
324	20240624	154800	162147549	1581	1581	1581	1581	0
325	20240624	154700	162147549	1581	1581	1581	1581	0
326	20240624	154600	162147549	1581	1581	1581	1581	0
327	20240624	154500	162147549	1581	1581	1581	1581	0
328	20240624	154400	162147549	1581	1581	1581	1581	0
329	20240624	154300	162147549	1581	1581	1581	1581	0
330	20240624	154200	162147549	1581	1581	1581	1581	0
331	20240624	154100	162147549	1581	1581	1581	1581	0
332	20240624	154000	162147549	1581	1581	1581	1581	3934
333	20240624	153900	162147549	1581	1581	1581	1581	0
334	20240624	153800	162147549	1581	1581	1581	1581	0
335	20240624	153700	162147549	1581	1581	1581	1581	0
336	20240624	153600	162147549	1581	1581	1581	1581	0
337	20240624	153500	162147549	1581	1581	1581	1581	0
338	20240624	153400	162147549	1581	1581	1581	1581	0
339	20240624	153300	162147549	1581	1581	1581	1581	0
340	20240624	153200	162147549	1581	1581	1581	1581	0
341	20240624	153100	162147549	1581	1581	1581	1581	0
342	20240624	153000	162147549	1581	1581	1581	1581	3934
343	20240624	152900	155927895	1588	1588	1588	1588	0
344	20240624	152800	155927895	1588	1588	1588	1588	0
345	20240624	152700	155927895	1588	1588	1588	1588	0
346	20240624	152600	155927895	1588	1588	1588	1588	0
347	20240624	152500	155927895	1588	1588	1588	1588	0
348	20240624	152400	155927895	1588	1588	1588	1588	0
349	20240624	152300	155927895	1588	1588	1588	1588	0
350	20240624	152200	155927895	1588	1588	1588	1588	0
351	20240624	152100	155927895	1588	1588	1588	1588	0
352	20240624	152000	155927895	1588	1588	1588	1588	0
353	20240624	151900	155927895	1588	1588	1588	1588	0
354	20240624	151800	155927895	1588	1587	1588	1587	25
355	20240624	151700	155888205	1588	1588	1588	1588	0
356	20240624	151600	155888205	1588	1588	1588	1588	0
357	20240624	151500	155888205	1588	1582	1588	1581	5
358	20240624	151400	155880292	1588	1588	1588	1588	0
359	20240624	151300	155880292	1588	1587	1588	1581	251
360	20240624	151200	155483376	1588	1587	1588	1587	8
361	20240624	151100	155470679	1587	1587	1587	1587	1
362	20240624	151000	155469092	1581	1581	1582	1581	1162
363	20240624	150900	153631313	1581	1581	1581	1581	0
364	20240624	150800	153631313	1581	1581	1581	1581	141
365	20240624	150700	153408392	1581	1581	1584	1581	2414
366	20240624	150600	149591855	1585	1585	1585	1585	8
367	20240624	150500	149579175	1580	1580	1580	1580	3116
368	20240624	150400	144655895	1580	1581	1581	1580	5000
369	20240624	150300	136755875	1580	1580	1580	1580	100
370	20240624	150200	136597875	1587	1587	1587	1587	0
371	20240624	150100	136597875	1587	1587	1587	1587	0
372	20240624	150000	136597875	1587	1587	1587	1587	0
373	20240624	145900	136597875	1587	1581	1587	1581	501
374	20240624	145800	135805788	1587	1587	1587	1587	0
375	20240624	145700	135805788	1587	1587	1587	1587	0
376	20240624	145600	135805788	1587	1587	1587	1587	1
377	20240624	145500	135804201	1581	1581	1581	1581	780
378	20240624	145400	134571021	1587	1587	1587	1587	1
379	20240624	145300	134569434	1581	1585	1585	1581	900
380	20240624	145200	133146037	1587	1587	1587	1587	0
381	20240624	145100	133146037	1587	1587	1587	1587	0
382	20240624	145000	133146037	1587	1587	1587	1587	0
383	20240624	144900	133146037	1587	1587	1587	1587	1
384	20240624	144800	133144450	1585	1585	1585	1585	0
385	20240624	144700	133144450	1585	1585	1585	1585	1
386	20240624	144600	133142865	1587	1587	1587	1587	2
387	20240624	144500	133139691	1588	1588	1588	1588	0
388	20240624	144400	133139691	1588	1588	1588	1588	3
389	20240624	144300	133134927	1588	1588	1588	1588	2
390	20240624	144200	133131751	1588	1588	1588	1588	0
391	20240624	144100	133131751	1588	1588	1588	1588	0
392	20240624	144000	133131751	1588	1588	1588	1588	0
393	20240624	143900	133131751	1588	1588	1588	1588	0
394	20240624	143800	133131751	1588	1584	1588	1582	401
395	20240624	143700	132497210	1588	1588	1588	1588	0
396	20240624	143600	132497210	1588	1588	1588	1588	0
397	20240624	143500	132497210	1588	1588	1588	1588	0
398	20240624	143400	132497210	1588	1588	1588	1588	0
399	20240624	143300	132497210	1588	1588	1588	1588	20
400	20240624	143200	132465450	1588	1588	1588	1588	0
401	20240624	143100	132465450	1588	1588	1588	1588	1
402	20240624	143000	132463862	1583	1583	1583	1583	5
403	20240624	142900	132455947	1583	1583	1583	1583	1
404	20240624	142800	132454364	1582	1582	1582	1582	0
405	20240624	142700	132454364	1582	1582	1582	1582	0
406	20240624	142600	132454364	1582	1582	1582	1582	0
407	20240624	142500	132454364	1582	1582	1582	1582	0
408	20240624	142400	132454364	1582	1582	1582	1582	0
409	20240624	142300	132454364	1582	1582	1582	1582	5
410	20240624	142200	132446454	1588	1588	1588	1588	1
411	20240624	142100	132444866	1581	1581	1581	1581	0
412	20240624	142000	132444866	1581	1583	1583	1581	62
413	20240624	141900	132346841	1589	1589	1589	1589	0
414	20240624	141800	132346841	1589	1589	1589	1589	0
415	20240624	141700	132346841	1589	1589	1589	1589	0
416	20240624	141600	132346841	1589	1589	1589	1589	0
417	20240624	141500	132346841	1589	1589	1589	1589	1
418	20240624	141400	132345252	1591	1583	1591	1581	6001
419	20240624	141300	122853121	1583	1583	1583	1583	50
420	20240624	141200	122773971	1583	1583	1583	1583	0
421	20240624	141100	122773971	1583	1583	1583	1583	0
422	20240624	141000	122773971	1583	1583	1583	1583	0
423	20240624	140900	122773971	1583	1583	1583	1583	0
424	20240624	140800	122773971	1583	1583	1583	1583	250
425	20240624	140700	122378221	1583	1583	1583	1583	0
426	20240624	140600	122378221	1583	1583	1583	1583	0
427	20240624	140500	122378221	1583	1584	1584	1583	126
428	20240624	140400	122178753	1585	1585	1585	1585	0
429	20240624	140300	122178753	1585	1585	1585	1585	0
430	20240624	140200	122178753	1585	1585	1585	1585	0
431	20240624	140100	122178753	1585	1585	1585	1585	0
432	20240624	140000	122178753	1585	1585	1585	1585	92
433	20240624	135900	122032933	1585	1583	1585	1583	603
434	20240624	135800	121077368	1583	1582	1583	1582	241
435	20240624	135700	120696101	1582	1584	1584	1582	2236
436	20240624	135600	117156975	1584	1584	1584	1584	318
437	20240624	135500	116653263	1585	1585	1585	1585	479
438	20240624	135400	115894048	1586	1592	1592	1586	127
439	20240624	135300	115692609	1588	1591	1591	1588	4000
440	20240624	135200	109337606	1592	1592	1592	1592	1
441	20240624	135100	109336014	1591	1591	1591	1591	0
442	20240624	135000	109336014	1591	1591	1591	1591	980
443	20240624	134900	107776834	1591	1591	1591	1591	1
444	20240624	134800	107775243	1593	1593	1593	1593	0
445	20240624	134700	107775243	1593	1593	1593	1593	0
446	20240624	134600	107775243	1593	1593	1593	1593	0
447	20240624	134500	107775243	1593	1593	1593	1593	0
448	20240624	134400	107775243	1593	1593	1593	1593	0
449	20240624	134300	107775243	1593	1591	1593	1591	20
450	20240624	134200	107743421	1591	1591	1591	1591	0
451	20240624	134100	107743421	1591	1591	1591	1591	2000
452	20240624	134000	104561421	1593	1593	1593	1593	1
453	20240624	133900	104559828	1592	1593	1593	1592	822
454	20240624	133800	103250683	1593	1593	1593	1593	1400
455	20240624	133700	101020483	1598	1598	1598	1598	0
456	20240624	133600	101020483	1598	1598	1598	1598	0
457	20240624	133500	101020483	1598	1598	1598	1598	15
458	20240624	133400	100996513	1599	1599	1599	1599	0
459	20240624	133300	100996513	1599	1599	1599	1599	0
460	20240624	133200	100996513	1599	1599	1599	1599	0
461	20240624	133100	100996513	1599	1599	1599	1599	0
462	20240624	133000	100996513	1599	1599	1599	1599	0
463	20240624	132900	100996513	1599	1599	1599	1599	0
464	20240624	132800	100996513	1599	1599	1599	1599	0
465	20240624	132700	100996513	1599	1599	1599	1599	0
466	20240624	132600	100996513	1599	1599	1599	1599	0
467	20240624	132500	100996513	1599	1599	1599	1599	0
468	20240624	132400	100996513	1599	1599	1599	1599	0
469	20240624	132300	100996513	1599	1599	1599	1599	0
470	20240624	132200	100996513	1599	1599	1599	1599	0
471	20240624	132100	100996513	1599	1599	1599	1599	0
472	20240624	132000	100996513	1599	1599	1599	1599	0
473	20240624	131900	100996513	1599	1599	1599	1599	0
474	20240624	131800	100996513	1599	1599	1599	1599	0
475	20240624	131700	100996513	1599	1599	1599	1599	0
476	20240624	131600	100996513	1599	1593	1599	1593	51
477	20240624	131500	100915264	1595	1595	1595	1595	0
478	20240624	131400	100915264	1595	1595	1595	1595	563
479	20240624	131300	100017279	1599	1599	1599	1599	0
480	20240624	131200	100017279	1599	1599	1599	1599	0
481	20240624	131100	100017279	1599	1599	1599	1599	0
482	20240624	131000	100017279	1599	1598	1599	1598	560
483	20240624	130900	99122339	1599	1599	1599	1599	0
484	20240624	130800	99122339	1599	1599	1599	1599	0
485	20240624	130700	99122339	1599	1599	1599	1599	0
486	20240624	130600	99122339	1599	1599	1599	1599	0
487	20240624	130500	99122339	1599	1599	1599	1599	0
488	20240624	130400	99122339	1599	1599	1599	1599	0
489	20240624	130300	99122339	1599	1599	1599	1599	0
490	20240624	130200	99122339	1599	1599	1599	1599	0
491	20240624	130100	99122339	1599	1599	1599	1599	0
492	20240624	130000	99122339	1599	1599	1599	1599	0
493	20240624	125900	99122339	1599	1599	1599	1599	0
494	20240624	125800	99122339	1599	1599	1599	1599	0
495	20240624	125700	99122339	1599	1599	1599	1599	0
496	20240624	125600	99122339	1599	1599	1599	1599	0
497	20240624	125500	99122339	1599	1599	1599	1599	0
498	20240624	125400	99122339	1599	1599	1599	1599	1
499	20240624	125300	99120740	1600	1600	1600	1600	0
500	20240624	125200	99120740	1600	1600	1600	1600	0
501	20240624	125100	99120740	1600	1600	1600	1600	0
502	20240624	125000	99120740	1600	1600	1600	1600	0
503	20240624	124900	99120740	1600	1600	1600	1600	0
504	20240624	124800	99120740	1600	1600	1600	1600	0
505	20240624	124700	99120740	1600	1600	1600	1600	0
506	20240624	124600	99120740	1600	1600	1600	1600	0
507	20240624	124500	99120740	1600	1600	1600	1600	0
508	20240624	124400	99120740	1600	1600	1600	1600	0
509	20240624	124300	99120740	1600	1600	1600	1600	0
510	20240624	124200	99120740	1600	1600	1600	1600	0
511	20240624	124100	99120740	1600	1600	1600	1600	0
512	20240624	124000	99120740	1600	1600	1600	1600	0
513	20240624	123900	99120740	1600	1600	1600	1600	0
514	20240624	123800	99120740	1600	1600	1600	1600	0
515	20240624	123700	99120740	1600	1600	1600	1600	0
516	20240624	123600	99120740	1600	1600	1600	1600	0
517	20240624	123500	99120740	1600	1600	1600	1600	0
518	20240624	123400	99120740	1600	1600	1600	1600	4
519	20240624	123300	99114340	1600	1600	1600	1600	0
520	20240624	123200	99114340	1600	1600	1600	1600	0
521	20240624	123100	99114340	1600	1600	1600	1600	0
522	20240624	123000	99114340	1600	1600	1600	1600	0
523	20240624	122900	99114340	1600	1600	1600	1600	0
524	20240624	122800	99114340	1600	1600	1600	1600	0
525	20240624	122700	99114340	1600	1600	1600	1600	0
526	20240624	122600	99114340	1600	1600	1600	1600	0
527	20240624	122500	99114340	1600	1600	1600	1600	0
528	20240624	122400	99114340	1600	1600	1600	1600	0
529	20240624	122300	99114340	1600	1600	1600	1600	0
530	20240624	122200	99114340	1600	1599	1600	1599	1429
531	20240624	122100	96828940	1600	1600	1600	1600	0
532	20240624	122000	96828940	1600	1600	1600	1600	0
533	20240624	121900	96828940	1600	1600	1600	1600	0
534	20240624	121800	96828940	1600	1600	1600	1600	0
535	20240624	121700	96828940	1600	1600	1600	1600	0
536	20240624	121600	96828940	1600	1600	1600	1600	0
537	20240624	121500	96828940	1600	1600	1600	1600	1
538	20240624	121400	96827340	1594	1594	1594	1594	8
539	20240624	121300	96814588	1594	1594	1594	1594	0
540	20240624	121200	96814588	1594	1594	1594	1594	0
541	20240624	121100	96814588	1594	1594	1594	1594	54
542	20240624	121000	96728512	1600	1600	1600	1600	0
543	20240624	120900	96728512	1600	1600	1600	1600	0
544	20240624	120800	96728512	1600	1600	1600	1600	0
545	20240624	120700	96728512	1600	1600	1600	1600	1
546	20240624	120600	96726912	1600	1600	1600	1600	0
547	20240624	120500	96726912	1600	1600	1600	1600	9
548	20240624	120400	96712512	1601	1601	1601	1601	0
549	20240624	120300	96712512	1601	1601	1601	1601	0
550	20240624	120200	96712512	1601	1600	1601	1600	371
551	20240624	120100	96118911	1601	1600	1601	1600	1550
552	20240624	120000	93638908	1600	1600	1600	1600	574
553	20240624	115900	92720508	1600	1600	1600	1600	0
554	20240624	115800	92720508	1600	1600	1600	1600	0
555	20240624	115700	92720508	1600	1600	1600	1600	0
556	20240624	115600	92720508	1600	1600	1600	1600	0
557	20240624	115500	92720508	1600	1600	1600	1600	0
558	20240624	115400	92720508	1600	1600	1600	1600	0
559	20240624	115300	92720508	1600	1600	1600	1600	0
560	20240624	115200	92720508	1600	1600	1600	1600	1
561	20240624	115100	92718908	1594	1600	1600	1594	10
562	20240624	115000	92702914	1600	1600	1600	1600	0
563	20240624	114900	92702914	1600	1600	1600	1600	0
564	20240624	114800	92702914	1600	1600	1600	1600	0
565	20240624	114700	92702914	1600	1600	1600	1600	0
566	20240624	114600	92702914	1600	1600	1600	1600	0
567	20240624	114500	92702914	1600	1600	1600	1600	0
568	20240624	114400	92702914	1600	1600	1600	1600	0
569	20240624	114300	92702914	1600	1600	1600	1600	0
570	20240624	114200	92702914	1600	1600	1600	1600	0
571	20240624	114100	92702914	1600	1600	1600	1600	0
572	20240624	114000	92702914	1600	1600	1600	1600	0
573	20240624	113900	92702914	1600	1600	1600	1600	0
574	20240624	113800	92702914	1600	1600	1600	1600	0
575	20240624	113700	92702914	1600	1600	1600	1600	1
576	20240624	113600	92701314	1599	1599	1599	1599	0
577	20240624	113500	92701314	1599	1599	1599	1599	41
578	20240624	113400	92635755	1599	1599	1599	1599	0
579	20240624	113300	92635755	1599	1599	1599	1599	5
580	20240624	113200	92627760	1599	1599	1599	1599	1
581	20240624	113100	92626161	1589	1589	1589	1589	100
582	20240624	113000	92467261	1601	1601	1601	1601	0
583	20240624	112900	92467261	1601	1601	1601	1601	0
584	20240624	112800	92467261	1601	1601	1601	1601	0
585	20240624	112700	92467261	1601	1601	1601	1601	0
586	20240624	112600	92467261	1601	1601	1601	1601	0
587	20240624	112500	92467261	1601	1601	1601	1601	0
588	20240624	112400	92467261	1601	1601	1601	1601	0
589	20240624	112300	92467261	1601	1601	1601	1601	0
590	20240624	112200	92467261	1601	1601	1601	1601	0
591	20240624	112100	92467261	1601	1601	1601	1601	0
592	20240624	112000	92467261	1601	1600	1601	1600	16
593	20240624	111900	92441648	1599	1601	1601	1585	3014
594	20240624	111800	87662837	1601	1601	1601	1601	50
595	20240624	111700	87582787	1601	1592	1601	1590	301
596	20240624	111600	87104085	1601	1600	1601	1600	6
597	20240624	111500	87094484	1601	1601	1601	1601	0
598	20240624	111400	87094484	1601	1601	1601	1601	1
599	20240624	111300	87092883	1592	1593	1593	1592	68
600	20240624	111200	86984626	1603	1603	1603	1603	0
601	20240624	111100	86984626	1603	1603	1603	1603	0
602	20240624	111000	86984626	1603	1603	1603	1603	0
603	20240624	110900	86984626	1603	1603	1603	1603	0
604	20240624	110800	86984626	1603	1603	1603	1603	0
605	20240624	110700	86984626	1603	1603	1603	1603	0
606	20240624	110600	86984626	1603	1603	1603	1603	0
607	20240624	110500	86984626	1603	1603	1603	1603	1
608	20240624	110400	86983023	1602	1602	1602	1602	0
609	20240624	110300	86983023	1602	1603	1603	1602	6
610	20240624	110200	86973410	1602	1602	1602	1602	21
611	20240624	110100	86939768	1603	1603	1603	1603	0
612	20240624	110000	86939768	1603	1603	1603	1603	0
613	20240624	105900	86939768	1603	1603	1603	1603	27
614	20240624	105800	86896487	1602	1600	1602	1600	300
615	20240624	105700	86416123	1602	1602	1602	1602	0
616	20240624	105600	86416123	1602	1602	1602	1602	0
617	20240624	105500	86416123	1602	1602	1602	1602	0
618	20240624	105400	86416123	1602	1602	1602	1602	0
619	20240624	105300	86416123	1602	1602	1602	1602	1
620	20240624	105200	86414521	1590	1594	1594	1590	2462
621	20240624	105100	82498118	1603	1603	1603	1603	0
622	20240624	105000	82498118	1603	1603	1603	1603	0
623	20240624	104900	82498118	1603	1603	1603	1603	163
624	20240624	104800	82236829	1603	1602	1603	1602	338
625	20240624	104700	81695352	1602	1602	1602	1602	0
626	20240624	104600	81695352	1602	1602	1602	1602	1
627	20240624	104500	81693750	1601	1602	1602	1592	3
628	20240624	104400	81688955	1592	1592	1592	1592	0
629	20240624	104300	81688955	1592	1592	1592	1592	1
630	20240624	104200	81687363	1603	1603	1603	1603	1
631	20240624	104100	81685760	1606	1606	1606	1606	0
632	20240624	104000	81685760	1606	1591	1606	1591	2575
633	20240624	103900	77575130	1591	1593	1593	1591	194
634	20240624	103800	77266235	1603	1592	1603	1592	3
635	20240624	103700	77261448	1603	1603	1603	1603	1
636	20240624	103600	77259845	1604	1604	1604	1604	0
637	20240624	103500	77259845	1604	1604	1604	1604	0
638	20240624	103400	77259845	1604	1604	1604	1604	1000
639	20240624	103300	75655845	1604	1604	1604	1604	0
640	20240624	103200	75655845	1604	1604	1604	1604	0
641	20240624	103100	75655845	1604	1604	1604	1604	1
642	20240624	103000	75654241	1600	1600	1600	1600	2
643	20240624	102900	75651041	1604	1604	1604	1604	0
644	20240624	102800	75651041	1604	1591	1604	1591	89
645	20240624	102700	75509429	1605	1591	1605	1591	1003
646	20240624	102600	73913625	1605	1605	1605	1605	0
647	20240624	102500	73913625	1605	1605	1605	1605	1
648	20240624	102400	73912020	1604	1604	1604	1604	0
649	20240624	102300	73912020	1604	1604	1604	1604	0
650	20240624	102200	73912020	1604	1604	1604	1604	0
651	20240624	102100	73912020	1604	1604	1604	1604	0
652	20240624	102000	73912020	1604	1604	1604	1604	0
653	20240624	101900	73912020	1604	1604	1604	1604	0
654	20240624	101800	73912020	1604	1604	1604	1604	74
655	20240624	101700	73793324	1590	1590	1590	1590	0
656	20240624	101600	73793324	1590	1591	1591	1590	150
657	20240624	101500	73554795	1606	1606	1606	1606	0
658	20240624	101400	73554795	1606	1606	1606	1606	0
659	20240624	101300	73554795	1606	1606	1606	1606	0
660	20240624	101200	73554795	1606	1606	1606	1606	1000
661	20240624	101100	71948795	1606	1606	1606	1606	0
662	20240624	101000	71948795	1606	1586	1606	1586	188
663	20240624	100900	71648934	1604	1604	1604	1604	0
664	20240624	100800	71648934	1604	1604	1604	1604	47
665	20240624	100700	71573546	1600	1604	1604	1600	1231
666	20240624	100600	69603942	1604	1604	1604	1604	0
667	20240624	100500	69603942	1604	1604	1604	1604	9
668	20240624	100400	69589506	1604	1604	1604	1604	11
669	20240624	100300	69571862	1604	1604	1604	1604	1
670	20240624	100200	69570258	1601	1600	1601	1600	2763
671	20240624	100100	65148774	1599	1599	1599	1599	0
672	20240624	100000	65148774	1599	1588	1599	1585	3094
673	20240624	095900	60234294	1585	1593	1593	1585	5348
674	20240624	095800	51726229	1603	1603	1603	1603	0
675	20240624	095700	51726229	1603	1603	1603	1603	0
676	20240624	095600	51726229	1603	1603	1603	1603	0
677	20240624	095500	51726229	1603	1603	1603	1603	5
678	20240624	095400	51718214	1593	1594	1594	1593	4286
679	20240624	095300	44890611	1604	1604	1604	1604	0
680	20240624	095200	44890611	1604	1604	1604	1604	0
681	20240624	095100	44890611	1604	1604	1604	1604	1
682	20240624	095000	44889007	1604	1604	1604	1604	0
683	20240624	094900	44889007	1604	1604	1604	1604	0
684	20240624	094800	44889007	1604	1604	1604	1604	31
685	20240624	094700	44839283	1607	1607	1607	1607	0
686	20240624	094600	44839283	1607	1607	1607	1607	0
687	20240624	094500	44839283	1607	1607	1607	1607	0
688	20240624	094400	44839283	1607	1607	1607	1607	10
689	20240624	094300	44823213	1592	1592	1592	1592	0
690	20240624	094200	44823213	1592	1599	1599	1592	8000
691	20240624	094100	32069730	1607	1607	1607	1607	0
692	20240624	094000	32069730	1607	1607	1607	1607	0
693	20240624	093900	32069730	1607	1607	1607	1607	59
694	20240624	093800	31974917	1610	1610	1610	1610	0
695	20240624	093700	31974917	1610	1610	1610	1610	0
696	20240624	093600	31974917	1610	1610	1610	1610	0
697	20240624	093500	31974917	1610	1610	1610	1610	0
698	20240624	093400	31974917	1610	1610	1610	1610	0
699	20240624	093300	31974917	1610	1610	1610	1610	1
700	20240624	093200	31973307	1609	1599	1609	1599	13
701	20240624	093100	31952510	1599	1599	1599	1599	0
702	20240624	093000	31952510	1599	1599	1599	1599	0
703	20240624	092900	31952510	1599	1601	1601	1599	216
704	20240624	092800	31606950	1610	1610	1610	1610	1
705	20240624	092700	31605340	1610	1610	1610	1610	0
706	20240624	092600	31605340	1610	1610	1610	1610	1
707	20240624	092500	31603730	1611	1611	1611	1611	0
708	20240624	092400	31603730	1611	1611	1611	1611	0
709	20240624	092300	31603730	1611	1611	1611	1611	0
710	20240624	092200	31603730	1611	1611	1611	1611	0
711	20240624	092100	31603730	1611	1611	1611	1611	420
712	20240624	092000	30927110	1610	1592	1610	1592	2
713	20240624	091900	30923908	1611	1611	1611	1611	0
714	20240624	091800	30923908	1611	1611	1611	1611	0
715	20240624	091700	30923908	1611	1610	1611	1610	4
716	20240624	091600	30917465	1610	1610	1610	1610	6071
717	20240624	091500	21143155	1611	1611	1611	1611	1
718	20240624	091400	21141544	1610	1610	1611	1610	182
719	20240624	091300	20848516	1610	1610	1610	1610	64
720	20240624	091200	20745476	1610	1591	1610	1591	5001
721	20240624	091100	12788866	1591	1609	1609	1591	52
722	20240624	091000	12705266	1612	1612	1612	1612	0
723	20240624	090900	12705266	1612	1612	1612	1612	0
724	20240624	090800	12705266	1612	1612	1612	1610	1106
725	20240624	090700	10924404	1614	1614	1614	1614	3
726	20240624	090600	10919562	1612	1612	1612	1612	3
727	20240624	090500	10914726	1602	1593	1602	1584	5343
728	20240624	090400	2405595	1602	1602	1602	1602	1
729	20240624	090300	2403993	1602	1589	1602	1580	1310
730	20240624	090200	325419	1619	1619	1619	1619	0
731	20240624	090100	325419	1619	1619	1619	1619	1
732	20240624	090000	323800	1619	1619	1619	1619	200