KissMeData/351320/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	212100	46137616	1566	1566	1566	1566	668
3	20240624	212000	46137616	1566	1566	1566	1566	0
4	20240624	211900	46137616	1566	1566	1566	1566	0
5	20240624	211800	46137616	1566	1566	1566	1566	0
6	20240624	211700	46137616	1566	1566	1566	1566	0
7	20240624	211600	46137616	1566	1566	1566	1566	0
8	20240624	211500	46137616	1566	1566	1566	1566	0
9	20240624	211400	46137616	1566	1566	1566	1566	0
10	20240624	211300	46137616	1566	1566	1566	1566	0
11	20240624	211200	46137616	1566	1566	1566	1566	0
12	20240624	211100	46137616	1566	1566	1566	1566	0
13	20240624	211000	46137616	1566	1566	1566	1566	0
14	20240624	210900	46137616	1566	1566	1566	1566	0
15	20240624	210800	46137616	1566	1566	1566	1566	0
16	20240624	210700	46137616	1566	1566	1566	1566	0
17	20240624	210600	46137616	1566	1566	1566	1566	0
18	20240624	210500	46137616	1566	1566	1566	1566	0
19	20240624	210400	46137616	1566	1566	1566	1566	0
20	20240624	210300	46137616	1566	1566	1566	1566	0
21	20240624	210200	46137616	1566	1566	1566	1566	0
22	20240624	210100	46137616	1566	1566	1566	1566	0
23	20240624	210000	46137616	1566	1566	1566	1566	0
24	20240624	205900	46137616	1566	1566	1566	1566	0
25	20240624	205800	46137616	1566	1566	1566	1566	0
26	20240624	205700	46137616	1566	1566	1566	1566	0
27	20240624	205600	46137616	1566	1566	1566	1566	0
28	20240624	205500	46137616	1566	1566	1566	1566	0
29	20240624	205400	46137616	1566	1566	1566	1566	0
30	20240624	205300	46137616	1566	1566	1566	1566	0
31	20240624	205200	46137616	1566	1566	1566	1566	0
32	20240624	205100	46137616	1566	1566	1566	1566	668
33	20240624	205000	46137616	1566	1566	1566	1566	0
34	20240624	204900	46137616	1566	1566	1566	1566	0
35	20240624	204800	46137616	1566	1566	1566	1566	0
36	20240624	204700	46137616	1566	1566	1566	1566	0
37	20240624	204600	46137616	1566	1566	1566	1566	0
38	20240624	204500	46137616	1566	1566	1566	1566	0
39	20240624	204400	46137616	1566	1566	1566	1566	0
40	20240624	204300	46137616	1566	1566	1566	1566	0
41	20240624	204200	46137616	1566	1566	1566	1566	0
42	20240624	204100	46137616	1566	1566	1566	1566	0
43	20240624	204000	46137616	1566	1566	1566	1566	0
44	20240624	203900	46137616	1566	1566	1566	1566	0
45	20240624	203800	46137616	1566	1566	1566	1566	0
46	20240624	203700	46137616	1566	1566	1566	1566	0
47	20240624	203600	46137616	1566	1566	1566	1566	0
48	20240624	203500	46137616	1566	1566	1566	1566	0
49	20240624	203400	46137616	1566	1566	1566	1566	0
50	20240624	203300	46137616	1566	1566	1566	1566	0
51	20240624	203200	46137616	1566	1566	1566	1566	0
52	20240624	203100	46137616	1566	1566	1566	1566	0
53	20240624	203000	46137616	1566	1566	1566	1566	0
54	20240624	202900	46137616	1566	1566	1566	1566	0
55	20240624	202800	46137616	1566	1566	1566	1566	0
56	20240624	202700	46137616	1566	1566	1566	1566	0
57	20240624	202600	46137616	1566	1566	1566	1566	0
58	20240624	202500	46137616	1566	1566	1566	1566	0
59	20240624	202400	46137616	1566	1566	1566	1566	0
60	20240624	202300	46137616	1566	1566	1566	1566	0
61	20240624	202200	46137616	1566	1566	1566	1566	0
62	20240624	202100	46137616	1566	1566	1566	1566	668
63	20240624	202000	46137616	1566	1566	1566	1566	0
64	20240624	201900	46137616	1566	1566	1566	1566	0
65	20240624	201800	46137616	1566	1566	1566	1566	0
66	20240624	201700	46137616	1566	1566	1566	1566	0
67	20240624	201600	46137616	1566	1566	1566	1566	0
68	20240624	201500	46137616	1566	1566	1566	1566	0
69	20240624	201400	46137616	1566	1566	1566	1566	0
70	20240624	201300	46137616	1566	1566	1566	1566	0
71	20240624	201200	46137616	1566	1566	1566	1566	0
72	20240624	201100	46137616	1566	1566	1566	1566	0
73	20240624	201000	46137616	1566	1566	1566	1566	0
74	20240624	200900	46137616	1566	1566	1566	1566	0
75	20240624	200800	46137616	1566	1566	1566	1566	0
76	20240624	200700	46137616	1566	1566	1566	1566	0
77	20240624	200600	46137616	1566	1566	1566	1566	0
78	20240624	200500	46137616	1566	1566	1566	1566	0
79	20240624	200400	46137616	1566	1566	1566	1566	0
80	20240624	200300	46137616	1566	1566	1566	1566	0
81	20240624	200200	46137616	1566	1566	1566	1566	0
82	20240624	200100	46137616	1566	1566	1566	1566	0
83	20240624	200000	46137616	1566	1566	1566	1566	0
84	20240624	195900	46137616	1566	1566	1566	1566	0
85	20240624	195800	46137616	1566	1566	1566	1566	0
86	20240624	195700	46137616	1566	1566	1566	1566	0
87	20240624	195600	46137616	1566	1566	1566	1566	0
88	20240624	195500	46137616	1566	1566	1566	1566	0
89	20240624	195400	46137616	1566	1566	1566	1566	0
90	20240624	195300	46137616	1566	1566	1566	1566	0
91	20240624	195200	46137616	1566	1566	1566	1566	0
92	20240624	195100	46137616	1566	1566	1566	1566	668
93	20240624	195000	46137616	1566	1566	1566	1566	0
94	20240624	194900	46137616	1566	1566	1566	1566	0
95	20240624	194800	46137616	1566	1566	1566	1566	0
96	20240624	194700	46137616	1566	1566	1566	1566	0
97	20240624	194600	46137616	1566	1566	1566	1566	0
98	20240624	194500	46137616	1566	1566	1566	1566	0
99	20240624	194400	46137616	1566	1566	1566	1566	0
100	20240624	194300	46137616	1566	1566	1566	1566	0
101	20240624	194200	46137616	1566	1566	1566	1566	0
102	20240624	194100	46137616	1566	1566	1566	1566	0
103	20240624	194000	46137616	1566	1566	1566	1566	0
104	20240624	193900	46137616	1566	1566	1566	1566	0
105	20240624	193800	46137616	1566	1566	1566	1566	0
106	20240624	193700	46137616	1566	1566	1566	1566	0
107	20240624	193600	46137616	1566	1566	1566	1566	0
108	20240624	193500	46137616	1566	1566	1566	1566	0
109	20240624	193400	46137616	1566	1566	1566	1566	0
110	20240624	193300	46137616	1566	1566	1566	1566	0
111	20240624	193200	46137616	1566	1566	1566	1566	0
112	20240624	193100	46137616	1566	1566	1566	1566	0
113	20240624	193000	46137616	1566	1566	1566	1566	0
114	20240624	192900	46137616	1566	1566	1566	1566	0
115	20240624	192800	46137616	1566	1566	1566	1566	0
116	20240624	192700	46137616	1566	1566	1566	1566	0
117	20240624	192600	46137616	1566	1566	1566	1566	0
118	20240624	192500	46137616	1566	1566	1566	1566	0
119	20240624	192400	46137616	1566	1566	1566	1566	0
120	20240624	192300	46137616	1566	1566	1566	1566	0
121	20240624	192200	46137616	1566	1566	1566	1566	0
122	20240624	192100	46137616	1566	1566	1566	1566	668
123	20240624	192000	46137616	1566	1566	1566	1566	0
124	20240624	191900	46137616	1566	1566	1566	1566	0
125	20240624	191800	46137616	1566	1566	1566	1566	0
126	20240624	191700	46137616	1566	1566	1566	1566	0
127	20240624	191600	46137616	1566	1566	1566	1566	0
128	20240624	191500	46137616	1566	1566	1566	1566	0
129	20240624	191400	46137616	1566	1566	1566	1566	0
130	20240624	191300	46137616	1566	1566	1566	1566	0
131	20240624	191200	46137616	1566	1566	1566	1566	0
132	20240624	191100	46137616	1566	1566	1566	1566	0
133	20240624	191000	46137616	1566	1566	1566	1566	0
134	20240624	190900	46137616	1566	1566	1566	1566	0
135	20240624	190800	46137616	1566	1566	1566	1566	0
136	20240624	190700	46137616	1566	1566	1566	1566	0
137	20240624	190600	46137616	1566	1566	1566	1566	0
138	20240624	190500	46137616	1566	1566	1566	1566	0
139	20240624	190400	46137616	1566	1566	1566	1566	0
140	20240624	190300	46137616	1566	1566	1566	1566	0
141	20240624	190200	46137616	1566	1566	1566	1566	0
142	20240624	190100	46137616	1566	1566	1566	1566	0
143	20240624	190000	46137616	1566	1566	1566	1566	0
144	20240624	185900	46137616	1566	1566	1566	1566	0
145	20240624	185800	46137616	1566	1566	1566	1566	0
146	20240624	185700	46137616	1566	1566	1566	1566	0
147	20240624	185600	46137616	1566	1566	1566	1566	0
148	20240624	185500	46137616	1566	1566	1566	1566	0
149	20240624	185400	46137616	1566	1566	1566	1566	0
150	20240624	185300	46137616	1566	1566	1566	1566	0
151	20240624	185200	46137616	1566	1566	1566	1566	0
152	20240624	185100	46137616	1566	1566	1566	1566	668
153	20240624	185000	46137616	1566	1566	1566	1566	0
154	20240624	184900	46137616	1566	1566	1566	1566	0
155	20240624	184800	46137616	1566	1566	1566	1566	0
156	20240624	184700	46137616	1566	1566	1566	1566	0
157	20240624	184600	46137616	1566	1566	1566	1566	0
158	20240624	184500	46137616	1566	1566	1566	1566	0
159	20240624	184400	46137616	1566	1566	1566	1566	0
160	20240624	184300	46137616	1566	1566	1566	1566	0
161	20240624	184200	46137616	1566	1566	1566	1566	0
162	20240624	184100	46137616	1566	1566	1566	1566	0
163	20240624	184000	46137616	1566	1566	1566	1566	0
164	20240624	183900	46137616	1566	1566	1566	1566	0
165	20240624	183800	46137616	1566	1566	1566	1566	0
166	20240624	183700	46137616	1566	1566	1566	1566	0
167	20240624	183600	46137616	1566	1566	1566	1566	0
168	20240624	183500	46137616	1566	1566	1566	1566	0
169	20240624	183400	46137616	1566	1566	1566	1566	0
170	20240624	183300	46137616	1566	1566	1566	1566	0
171	20240624	183200	46137616	1566	1566	1566	1566	0
172	20240624	183100	46137616	1566	1566	1566	1566	0
173	20240624	183000	46137616	1566	1566	1566	1566	0
174	20240624	182900	46137616	1566	1566	1566	1566	0
175	20240624	182800	46137616	1566	1566	1566	1566	0
176	20240624	182700	46137616	1566	1566	1566	1566	0
177	20240624	182600	46137616	1566	1566	1566	1566	0
178	20240624	182500	46137616	1566	1566	1566	1566	0
179	20240624	182400	46137616	1566	1566	1566	1566	0
180	20240624	182300	46137616	1566	1566	1566	1566	0
181	20240624	182200	46137616	1566	1566	1566	1566	0
182	20240624	182100	46137616	1566	1566	1566	1566	668
183	20240624	182000	46137616	1566	1566	1566	1566	0
184	20240624	181900	46137616	1566	1566	1566	1566	0
185	20240624	181800	46137616	1566	1566	1566	1566	0
186	20240624	181700	46137616	1566	1566	1566	1566	0
187	20240624	181600	46137616	1566	1566	1566	1566	0
188	20240624	181500	46137616	1566	1566	1566	1566	0
189	20240624	181400	46137616	1566	1566	1566	1566	0
190	20240624	181300	46137616	1566	1566	1566	1566	0
191	20240624	181200	46137616	1566	1566	1566	1566	0
192	20240624	181100	46137616	1566	1566	1566	1566	0
193	20240624	181000	46137616	1566	1566	1566	1566	0
194	20240624	180900	46137616	1566	1566	1566	1566	0
195	20240624	180800	46137616	1566	1566	1566	1566	0
196	20240624	180700	46137616	1566	1566	1566	1566	0
197	20240624	180600	46137616	1566	1566	1566	1566	0
198	20240624	180500	46137616	1566	1566	1566	1566	0
199	20240624	180400	46137616	1566	1566	1566	1566	0
200	20240624	180300	46137616	1566	1566	1566	1566	0
201	20240624	180200	46137616	1566	1566	1566	1566	0
202	20240624	180100	46137616	1566	1566	1566	1566	0
203	20240624	180000	46137616	1566	1566	1566	1566	0
204	20240624	175900	46137616	1566	1566	1566	1566	0
205	20240624	175800	46137616	1566	1566	1566	1566	0
206	20240624	175700	46137616	1566	1566	1566	1566	0
207	20240624	175600	46137616	1566	1566	1566	1566	0
208	20240624	175500	46137616	1566	1566	1566	1566	0
209	20240624	175400	46137616	1566	1566	1566	1566	0
210	20240624	175300	46137616	1566	1566	1566	1566	0
211	20240624	175200	46137616	1566	1566	1566	1566	0
212	20240624	175100	46137616	1566	1566	1566	1566	668
213	20240624	175000	46137616	1566	1566	1566	1566	0
214	20240624	174900	46137616	1566	1566	1566	1566	0
215	20240624	174800	46137616	1566	1566	1566	1566	0
216	20240624	174700	46137616	1566	1566	1566	1566	0
217	20240624	174600	46137616	1566	1566	1566	1566	0
218	20240624	174500	46137616	1566	1566	1566	1566	0
219	20240624	174400	46137616	1566	1566	1566	1566	0
220	20240624	174300	46137616	1566	1566	1566	1566	0
221	20240624	174200	46137616	1566	1566	1566	1566	0
222	20240624	174100	46137616	1566	1566	1566	1566	0
223	20240624	174000	46137616	1566	1566	1566	1566	0
224	20240624	173900	46137616	1566	1566	1566	1566	0
225	20240624	173800	46137616	1566	1566	1566	1566	0
226	20240624	173700	46137616	1566	1566	1566	1566	0
227	20240624	173600	46137616	1566	1566	1566	1566	0
228	20240624	173500	46137616	1566	1566	1566	1566	0
229	20240624	173400	46137616	1566	1566	1566	1566	0
230	20240624	173300	46137616	1566	1566	1566	1566	0
231	20240624	173200	46137616	1566	1566	1566	1566	0
232	20240624	173100	46137616	1566	1566	1566	1566	0
233	20240624	173000	46137616	1566	1566	1566	1566	0
234	20240624	172900	46137616	1566	1566	1566	1566	0
235	20240624	172800	46137616	1566	1566	1566	1566	0
236	20240624	172700	46137616	1566	1566	1566	1566	0
237	20240624	172600	46137616	1566	1566	1566	1566	0
238	20240624	172500	46137616	1566	1566	1566	1566	0
239	20240624	172400	46137616	1566	1566	1566	1566	0
240	20240624	172300	46137616	1566	1566	1566	1566	0
241	20240624	172200	46137616	1566	1566	1566	1566	0
242	20240624	172100	46137616	1566	1566	1566	1566	668
243	20240624	172000	46137616	1566	1566	1566	1566	0
244	20240624	171900	46137616	1566	1566	1566	1566	0
245	20240624	171800	46137616	1566	1566	1566	1566	0
246	20240624	171700	46137616	1566	1566	1566	1566	0
247	20240624	171600	46137616	1566	1566	1566	1566	0
248	20240624	171500	46137616	1566	1566	1566	1566	0
249	20240624	171400	46137616	1566	1566	1566	1566	0
250	20240624	171300	46137616	1566	1566	1566	1566	0
251	20240624	171200	46137616	1566	1566	1566	1566	0
252	20240624	171100	46137616	1566	1566	1566	1566	0
253	20240624	171000	46137616	1566	1566	1566	1566	0
254	20240624	170900	46137616	1566	1566	1566	1566	0
255	20240624	170800	46137616	1566	1566	1566	1566	0
256	20240624	170700	46137616	1566	1566	1566	1566	0
257	20240624	170600	46137616	1566	1566	1566	1566	0
258	20240624	170500	46137616	1566	1566	1566	1566	0
259	20240624	170400	46137616	1566	1566	1566	1566	0
260	20240624	170300	46137616	1566	1566	1566	1566	0
261	20240624	170200	46137616	1566	1566	1566	1566	0
262	20240624	170100	46137616	1566	1566	1566	1566	0
263	20240624	170000	46137616	1566	1566	1566	1566	0
264	20240624	165900	46137616	1566	1566	1566	1566	0
265	20240624	165800	46137616	1566	1566	1566	1566	0
266	20240624	165700	46137616	1566	1566	1566	1566	0
267	20240624	165600	46137616	1566	1566	1566	1566	0
268	20240624	165500	46137616	1566	1566	1566	1566	0
269	20240624	165400	46137616	1566	1566	1566	1566	0
270	20240624	165300	46137616	1566	1566	1566	1566	0
271	20240624	165200	46137616	1566	1566	1566	1566	0
272	20240624	165100	46137616	1566	1566	1566	1566	668
273	20240624	165000	46137616	1566	1566	1566	1566	0
274	20240624	164900	46137616	1566	1566	1566	1566	0
275	20240624	164800	46137616	1566	1566	1566	1566	0
276	20240624	164700	46137616	1566	1566	1566	1566	0
277	20240624	164600	46137616	1566	1566	1566	1566	0
278	20240624	164500	46137616	1566	1566	1566	1566	0
279	20240624	164400	46137616	1566	1566	1566	1566	0
280	20240624	164300	46137616	1566	1566	1566	1566	0
281	20240624	164200	46137616	1566	1566	1566	1566	0
282	20240624	164100	46137616	1566	1566	1566	1566	0
283	20240624	164000	46137616	1566	1566	1566	1566	0
284	20240624	163900	46137616	1566	1566	1566	1566	0
285	20240624	163800	46137616	1566	1566	1566	1566	0
286	20240624	163700	46137616	1566	1566	1566	1566	0
287	20240624	163600	46137616	1566	1566	1566	1566	0
288	20240624	163500	46137616	1566	1566	1566	1566	0
289	20240624	163400	46137616	1566	1566	1566	1566	0
290	20240624	163300	46137616	1566	1566	1566	1566	0
291	20240624	163200	46137616	1566	1566	1566	1566	0
292	20240624	163100	46137616	1566	1566	1566	1566	0
293	20240624	163000	46137616	1566	1566	1566	1566	0
294	20240624	162900	46137616	1566	1566	1566	1566	0
295	20240624	162800	46137616	1566	1566	1566	1566	0
296	20240624	162700	46137616	1566	1566	1566	1566	0
297	20240624	162600	46137616	1566	1566	1566	1566	0
298	20240624	162500	46137616	1566	1566	1566	1566	0
299	20240624	162400	46137616	1566	1566	1566	1566	0
300	20240624	162300	46137616	1566	1566	1566	1566	0
301	20240624	162200	46137616	1566	1566	1566	1566	0
302	20240624	162100	46137616	1566	1566	1566	1566	668
303	20240624	162000	46137616	1566	1566	1566	1566	0
304	20240624	161900	46137616	1566	1566	1566	1566	0
305	20240624	161800	46137616	1566	1566	1566	1566	0
306	20240624	161700	46137616	1566	1566	1566	1566	0
307	20240624	161600	46137616	1566	1566	1566	1566	0
308	20240624	161500	46137616	1566	1566	1566	1566	0
309	20240624	161400	46137616	1566	1566	1566	1566	0
310	20240624	161300	46137616	1566	1566	1566	1566	0
311	20240624	161200	46137616	1566	1566	1566	1566	0
312	20240624	161100	46137616	1566	1566	1566	1566	0
313	20240624	161000	46137616	1566	1566	1566	1566	0
314	20240624	160900	46137616	1566	1566	1566	1566	0
315	20240624	160800	46137616	1566	1566	1566	1566	0
316	20240624	160700	46137616	1566	1566	1566	1566	0
317	20240624	160600	46137616	1566	1566	1566	1566	0
318	20240624	160500	46137616	1566	1566	1566	1566	0
319	20240624	160400	46137616	1566	1566	1566	1566	0
320	20240624	160300	46137616	1566	1566	1566	1566	0
321	20240624	160200	46137616	1566	1566	1566	1566	0
322	20240624	160100	46137616	1566	1566	1566	1566	0
323	20240624	160000	46137616	1566	1566	1566	1566	0
324	20240624	155900	46137616	1566	1566	1566	1566	0
325	20240624	155800	46137616	1566	1566	1566	1566	0
326	20240624	155700	46137616	1566	1566	1566	1566	0
327	20240624	155600	46137616	1566	1566	1566	1566	0
328	20240624	155500	46137616	1566	1566	1566	1566	0
329	20240624	155400	46137616	1566	1566	1566	1566	0
330	20240624	155300	46137616	1566	1566	1566	1566	0
331	20240624	155200	46137616	1566	1566	1566	1566	0
332	20240624	155100	46137616	1566	1566	1566	1566	668
333	20240624	155000	46137616	1566	1566	1566	1566	0
334	20240624	154900	46137616	1566	1566	1566	1566	0
335	20240624	154800	46137616	1566	1566	1566	1566	0
336	20240624	154700	46137616	1566	1566	1566	1566	0
337	20240624	154600	46137616	1566	1566	1566	1566	0
338	20240624	154500	46137616	1566	1566	1566	1566	0
339	20240624	154400	46137616	1566	1566	1566	1566	0
340	20240624	154300	46137616	1566	1566	1566	1566	0
341	20240624	154200	46137616	1566	1566	1566	1566	0
342	20240624	154100	46137616	1566	1566	1566	1566	0
343	20240624	154000	46137616	1566	1566	1566	1566	0
344	20240624	153900	46137616	1566	1566	1566	1566	0
345	20240624	153800	46137616	1566	1566	1566	1566	0
346	20240624	153700	46137616	1566	1566	1566	1566	0
347	20240624	153600	46137616	1566	1566	1566	1566	0
348	20240624	153500	46137616	1566	1566	1566	1566	0
349	20240624	153400	46137616	1566	1566	1566	1566	0
350	20240624	153300	46137616	1566	1566	1566	1566	0
351	20240624	153200	46137616	1566	1566	1566	1566	0
352	20240624	153100	46137616	1566	1566	1566	1566	0
353	20240624	153000	46137616	1566	1566	1566	1566	668
354	20240624	152900	45091528	1556	1556	1556	1556	0
355	20240624	152800	45091528	1556	1556	1556	1556	0
356	20240624	152700	45091528	1556	1556	1556	1556	0
357	20240624	152600	45091528	1556	1556	1556	1556	0
358	20240624	152500	45091528	1556	1556	1556	1556	0
359	20240624	152400	45091528	1556	1556	1556	1556	0
360	20240624	152300	45091528	1556	1556	1556	1556	0
361	20240624	152200	45091528	1556	1556	1556	1556	0
362	20240624	152100	45091528	1556	1556	1556	1556	0
363	20240624	152000	45091528	1556	1556	1556	1556	0
364	20240624	151900	45091528	1556	1556	1556	1556	1
365	20240624	151800	45089972	1544	1544	1544	1544	0
366	20240624	151700	45089972	1544	1545	1545	1544	50
367	20240624	151600	45012728	1556	1556	1556	1556	1
368	20240624	151500	45011172	1545	1556	1556	1545	93
369	20240624	151400	44867476	1545	1553	1556	1544	1417
370	20240624	151300	42668083	1557	1557	1557	1553	395
371	20240624	151200	42054640	1553	1553	1553	1553	280
372	20240624	151100	41619800	1553	1553	1553	1553	0
373	20240624	151000	41619800	1553	1553	1553	1553	0
374	20240624	150900	41619800	1553	1553	1553	1553	0
375	20240624	150800	41619800	1553	1553	1553	1553	0
376	20240624	150700	41619800	1553	1553	1553	1553	3
377	20240624	150600	41615141	1553	1553	1553	1553	1
378	20240624	150500	41613588	1553	1553	1553	1553	0
379	20240624	150400	41613588	1553	1553	1553	1553	0
380	20240624	150300	41613588	1553	1553	1553	1553	194
381	20240624	150200	41312306	1553	1553	1553	1553	0
382	20240624	150100	41312306	1553	1553	1553	1553	0
383	20240624	150000	41312306	1553	1553	1553	1553	1
384	20240624	145900	41310753	1543	1547	1547	1543	278
385	20240624	145800	40881179	1543	1543	1543	1543	0
386	20240624	145700	40881179	1543	1543	1543	1543	0
387	20240624	145600	40881179	1543	1543	1543	1543	272
388	20240624	145500	40461483	1543	1543	1543	1543	0
389	20240624	145400	40461483	1543	1543	1543	1543	3
390	20240624	145300	40456854	1543	1543	1543	1543	0
391	20240624	145200	40456854	1543	1543	1543	1543	0
392	20240624	145100	40456854	1543	1543	1543	1543	0
393	20240624	145000	40456854	1543	1545	1545	1543	5152
394	20240624	144900	32507315	1547	1547	1547	1547	0
395	20240624	144800	32507315	1547	1547	1547	1547	0
396	20240624	144700	32507315	1547	1547	1547	1547	0
397	20240624	144600	32507315	1547	1547	1547	1547	0
398	20240624	144500	32507315	1547	1547	1547	1547	0
399	20240624	144400	32507315	1547	1547	1547	1547	0
400	20240624	144300	32507315	1547	1547	1547	1547	0
401	20240624	144200	32507315	1547	1547	1547	1547	0
402	20240624	144100	32507315	1547	1547	1547	1547	0
403	20240624	144000	32507315	1547	1547	1547	1547	1
404	20240624	143900	32505768	1547	1547	1547	1547	0
405	20240624	143800	32505768	1547	1547	1547	1547	0
406	20240624	143700	32505768	1547	1547	1547	1547	0
407	20240624	143600	32505768	1547	1547	1547	1547	0
408	20240624	143500	32505768	1547	1547	1547	1547	0
409	20240624	143400	32505768	1547	1547	1547	1547	0
410	20240624	143300	32505768	1547	1547	1547	1547	0
411	20240624	143200	32505768	1547	1547	1547	1547	0
412	20240624	143100	32505768	1547	1547	1547	1547	0
413	20240624	143000	32505768	1547	1547	1547	1547	2
414	20240624	142900	32502674	1544	1544	1544	1544	0
415	20240624	142800	32502674	1544	1544	1544	1544	0
416	20240624	142700	32502674	1544	1544	1544	1544	0
417	20240624	142600	32502674	1544	1544	1544	1544	0
418	20240624	142500	32502674	1544	1544	1544	1544	1
419	20240624	142400	32501130	1545	1545	1545	1545	8
420	20240624	142300	32488770	1545	1545	1545	1545	1993
421	20240624	142200	29409585	1544	1545	1545	1544	174
422	20240624	142100	29140855	1545	1545	1545	1545	0
423	20240624	142000	29140855	1545	1545	1545	1545	0
424	20240624	141900	29140855	1545	1545	1545	1545	20
425	20240624	141800	29109955	1545	1547	1547	1545	136
426	20240624	141700	28899695	1547	1547	1547	1547	100
427	20240624	141600	28744995	1554	1554	1554	1554	0
428	20240624	141500	28744995	1554	1554	1554	1554	0
429	20240624	141400	28744995	1554	1554	1554	1554	0
430	20240624	141300	28744995	1554	1554	1554	1554	0
431	20240624	141200	28744995	1554	1554	1554	1554	0
432	20240624	141100	28744995	1554	1554	1554	1554	0
433	20240624	141000	28744995	1554	1554	1554	1554	0
434	20240624	140900	28744995	1554	1554	1554	1554	0
435	20240624	140800	28744995	1554	1554	1554	1554	0
436	20240624	140700	28744995	1554	1554	1554	1554	0
437	20240624	140600	28744995	1554	1554	1554	1554	0
438	20240624	140500	28744995	1554	1554	1554	1554	0
439	20240624	140400	28744995	1554	1554	1554	1554	0
440	20240624	140300	28744995	1554	1554	1554	1554	0
441	20240624	140200	28744995	1554	1554	1554	1554	0
442	20240624	140100	28744995	1554	1554	1554	1554	0
443	20240624	140000	28744995	1554	1554	1554	1554	0
444	20240624	135900	28744995	1554	1554	1554	1554	0
445	20240624	135800	28744995	1554	1554	1554	1554	0
446	20240624	135700	28744995	1554	1554	1554	1554	0
447	20240624	135600	28744995	1554	1554	1554	1554	0
448	20240624	135500	28744995	1554	1554	1554	1554	0
449	20240624	135400	28744995	1554	1554	1554	1554	0
450	20240624	135300	28744995	1554	1554	1554	1554	0
451	20240624	135200	28744995	1554	1554	1554	1554	0
452	20240624	135100	28744995	1554	1554	1554	1554	391
453	20240624	135000	28137381	1554	1554	1554	1554	0
454	20240624	134900	28137381	1554	1554	1554	1554	0
455	20240624	134800	28137381	1554	1554	1554	1554	0
456	20240624	134700	28137381	1554	1554	1554	1554	116
457	20240624	134600	27957117	1554	1554	1554	1554	2
458	20240624	134500	27954009	1540	1540	1540	1540	0
459	20240624	134400	27954009	1540	1540	1540	1540	0
460	20240624	134300	27954009	1540	1540	1540	1540	0
461	20240624	134200	27954009	1540	1540	1540	1540	60
462	20240624	134100	27861609	1540	1540	1540	1540	96
463	20240624	134000	27713769	1540	1540	1540	1540	0
464	20240624	133900	27713769	1540	1540	1540	1540	0
465	20240624	133800	27713769	1540	1540	1540	1540	0
466	20240624	133700	27713769	1540	1540	1540	1540	0
467	20240624	133600	27713769	1540	1540	1540	1540	0
468	20240624	133500	27713769	1540	1540	1540	1540	0
469	20240624	133400	27713769	1540	1540	1540	1540	0
470	20240624	133300	27713769	1540	1540	1540	1540	0
471	20240624	133200	27713769	1540	1540	1540	1540	0
472	20240624	133100	27713769	1540	1542	1542	1540	215
473	20240624	133000	27382357	1550	1550	1550	1550	0
474	20240624	132900	27382357	1550	1550	1550	1550	100
475	20240624	132800	27227357	1554	1554	1554	1554	0
476	20240624	132700	27227357	1554	1554	1554	1554	0
477	20240624	132600	27227357	1554	1554	1554	1554	0
478	20240624	132500	27227357	1554	1554	1554	1554	10
479	20240624	132400	27211817	1554	1554	1554	1554	0
480	20240624	132300	27211817	1554	1554	1554	1554	0
481	20240624	132200	27211817	1554	1554	1554	1554	0
482	20240624	132100	27211817	1554	1554	1554	1554	0
483	20240624	132000	27211817	1554	1554	1554	1554	0
484	20240624	131900	27211817	1554	1554	1554	1554	0
485	20240624	131800	27211817	1554	1554	1554	1554	0
486	20240624	131700	27211817	1554	1554	1554	1554	1
487	20240624	131600	27210263	1554	1554	1554	1554	1
488	20240624	131500	27208709	1540	1540	1540	1540	0
489	20240624	131400	27208709	1540	1550	1550	1540	1436
490	20240624	131300	24993587	1560	1560	1560	1560	0
491	20240624	131200	24993587	1560	1560	1560	1560	0
492	20240624	131100	24993587	1560	1560	1560	1560	0
493	20240624	131000	24993587	1560	1560	1560	1560	0
494	20240624	130900	24993587	1560	1560	1560	1560	0
495	20240624	130800	24993587	1560	1560	1560	1560	0
496	20240624	130700	24993587	1560	1560	1560	1560	0
497	20240624	130600	24993587	1560	1560	1560	1560	0
498	20240624	130500	24993587	1560	1560	1560	1560	0
499	20240624	130400	24993587	1560	1560	1560	1560	0
500	20240624	130300	24993587	1560	1560	1560	1560	0
501	20240624	130200	24993587	1560	1560	1560	1560	0
502	20240624	130100	24993587	1560	1560	1560	1560	0
503	20240624	130000	24993587	1560	1560	1560	1560	0
504	20240624	125900	24993587	1560	1560	1560	1560	0
505	20240624	125800	24993587	1560	1560	1560	1560	0
506	20240624	125700	24993587	1560	1560	1560	1560	0
507	20240624	125600	24993587	1560	1559	1560	1559	215
508	20240624	125500	24658387	1560	1560	1560	1560	0
509	20240624	125400	24658387	1560	1560	1560	1560	0
510	20240624	125300	24658387	1560	1553	1560	1553	6
511	20240624	125200	24649062	1553	1553	1553	1553	0
512	20240624	125100	24649062	1553	1553	1553	1553	1
513	20240624	125000	24647509	1548	1548	1548	1548	1
514	20240624	124900	24645961	1558	1558	1558	1558	0
515	20240624	124800	24645961	1558	1558	1558	1558	0
516	20240624	124700	24645961	1558	1558	1558	1558	0
517	20240624	124600	24645961	1558	1558	1558	1558	0
518	20240624	124500	24645961	1558	1558	1558	1558	0
519	20240624	124400	24645961	1558	1558	1558	1558	0
520	20240624	124300	24645961	1558	1558	1558	1558	0
521	20240624	124200	24645961	1558	1558	1558	1558	0
522	20240624	124100	24645961	1558	1558	1558	1558	0
523	20240624	124000	24645961	1558	1558	1558	1558	0
524	20240624	123900	24645961	1558	1558	1558	1558	0
525	20240624	123800	24645961	1558	1558	1558	1558	0
526	20240624	123700	24645961	1558	1558	1558	1558	3
527	20240624	123600	24641287	1558	1558	1558	1558	30
528	20240624	123500	24594547	1561	1561	1561	1561	0
529	20240624	123400	24594547	1561	1561	1561	1561	0
530	20240624	123300	24594547	1561	1561	1561	1561	0
531	20240624	123200	24594547	1561	1561	1561	1561	0
532	20240624	123100	24594547	1561	1561	1561	1561	0
533	20240624	123000	24594547	1561	1561	1561	1561	0
534	20240624	122900	24594547	1561	1561	1561	1561	0
535	20240624	122800	24594547	1561	1561	1561	1561	0
536	20240624	122700	24594547	1561	1561	1561	1561	0
537	20240624	122600	24594547	1561	1561	1561	1561	0
538	20240624	122500	24594547	1561	1561	1561	1561	0
539	20240624	122400	24594547	1561	1561	1561	1561	0
540	20240624	122300	24594547	1561	1561	1561	1561	0
541	20240624	122200	24594547	1561	1561	1561	1561	1
542	20240624	122100	24592986	1549	1549	1549	1549	288
543	20240624	122000	24146874	1549	1549	1549	1549	0
544	20240624	121900	24146874	1549	1549	1549	1549	0
545	20240624	121800	24146874	1549	1549	1549	1549	0
546	20240624	121700	24146874	1549	1549	1549	1549	0
547	20240624	121600	24146874	1549	1549	1549	1549	0
548	20240624	121500	24146874	1549	1549	1549	1549	0
549	20240624	121400	24146874	1549	1549	1549	1549	0
550	20240624	121300	24146874	1549	1549	1549	1549	0
551	20240624	121200	24146874	1549	1549	1549	1549	0
552	20240624	121100	24146874	1549	1549	1549	1549	0
553	20240624	121000	24146874	1549	1549	1549	1549	100
554	20240624	120900	23991974	1545	1545	1545	1545	0
555	20240624	120800	23991974	1545	1545	1545	1545	0
556	20240624	120700	23991974	1545	1545	1545	1545	0
557	20240624	120600	23991974	1545	1545	1545	1545	1
558	20240624	120500	23990429	1545	1545	1545	1545	0
559	20240624	120400	23990429	1545	1545	1545	1545	0
560	20240624	120300	23990429	1545	1545	1545	1545	0
561	20240624	120200	23990429	1545	1545	1545	1545	0
562	20240624	120100	23990429	1545	1545	1545	1545	6
563	20240624	120000	23981159	1548	1548	1548	1548	6
564	20240624	115900	23971871	1548	1548	1548	1548	0
565	20240624	115800	23971871	1548	1548	1548	1548	3
566	20240624	115700	23967227	1548	1548	1548	1548	0
567	20240624	115600	23967227	1548	1548	1548	1548	1
568	20240624	115500	23965679	1545	1545	1545	1545	0
569	20240624	115400	23965679	1545	1545	1545	1545	0
570	20240624	115300	23965679	1545	1545	1545	1545	0
571	20240624	115200	23965679	1545	1545	1545	1545	0
572	20240624	115100	23965679	1545	1545	1545	1545	1
573	20240624	115000	23964134	1548	1548	1548	1548	0
574	20240624	114900	23964134	1548	1548	1548	1548	1
575	20240624	114800	23962586	1545	1545	1545	1545	44
576	20240624	114700	23894606	1548	1548	1548	1548	0
577	20240624	114600	23894606	1548	1548	1548	1548	0
578	20240624	114500	23894606	1548	1548	1548	1548	95
579	20240624	114400	23747546	1548	1548	1548	1548	0
580	20240624	114300	23747546	1548	1548	1548	1548	0
581	20240624	114200	23747546	1548	1548	1548	1548	0
582	20240624	114100	23747546	1548	1548	1548	1548	0
583	20240624	114000	23747546	1548	1548	1548	1548	0
584	20240624	113900	23747546	1548	1548	1548	1548	0
585	20240624	113800	23747546	1548	1548	1548	1548	0
586	20240624	113700	23747546	1548	1548	1548	1548	0
587	20240624	113600	23747546	1548	1548	1548	1548	0
588	20240624	113500	23747546	1548	1548	1548	1548	0
589	20240624	113400	23747546	1548	1548	1548	1548	0
590	20240624	113300	23747546	1548	1548	1548	1548	0
591	20240624	113200	23747546	1548	1548	1548	1548	0
592	20240624	113100	23747546	1548	1548	1548	1548	0
593	20240624	113000	23747546	1548	1548	1548	1548	0
594	20240624	112900	23747546	1548	1548	1548	1548	0
595	20240624	112800	23747546	1548	1548	1548	1548	2
596	20240624	112700	23744450	1549	1549	1549	1549	0
597	20240624	112600	23744450	1549	1549	1549	1549	0
598	20240624	112500	23744450	1549	1549	1549	1549	0
599	20240624	112400	23744450	1549	1549	1549	1549	0
600	20240624	112300	23744450	1549	1549	1549	1549	0
601	20240624	112200	23744450	1549	1549	1549	1549	0
602	20240624	112100	23744450	1549	1549	1549	1549	0
603	20240624	112000	23744450	1549	1549	1549	1549	0
604	20240624	111900	23744450	1549	1549	1549	1549	0
605	20240624	111800	23744450	1549	1549	1549	1549	0
606	20240624	111700	23744450	1549	1549	1549	1549	0
607	20240624	111600	23744450	1549	1549	1549	1549	0
608	20240624	111500	23744450	1549	1549	1549	1549	0
609	20240624	111400	23744450	1549	1549	1549	1549	0
610	20240624	111300	23744450	1549	1549	1549	1549	0
611	20240624	111200	23744450	1549	1549	1549	1549	0
612	20240624	111100	23744450	1549	1549	1549	1549	0
613	20240624	111000	23744450	1549	1549	1549	1549	0
614	20240624	110900	23744450	1549	1540	1549	1540	279
615	20240624	110800	23314781	1549	1549	1549	1549	1
616	20240624	110700	23313232	1549	1549	1549	1549	0
617	20240624	110600	23313232	1549	1549	1549	1549	0
618	20240624	110500	23313232	1549	1549	1549	1549	0
619	20240624	110400	23313232	1549	1549	1549	1549	0
620	20240624	110300	23313232	1549	1549	1549	1549	10
621	20240624	110200	23297742	1549	1549	1549	1549	0
622	20240624	110100	23297742	1549	1549	1549	1549	0
623	20240624	110000	23297742	1549	1549	1549	1549	0
624	20240624	105900	23297742	1549	1549	1549	1549	0
625	20240624	105800	23297742	1549	1549	1549	1549	0
626	20240624	105700	23297742	1549	1549	1549	1549	0
627	20240624	105600	23297742	1549	1549	1549	1549	0
628	20240624	105500	23297742	1549	1549	1549	1549	0
629	20240624	105400	23297742	1549	1549	1549	1549	1
630	20240624	105300	23296193	1537	1549	1549	1537	54
631	20240624	105200	23213171	1549	1549	1549	1549	1
632	20240624	105100	23211622	1537	1537	1537	1537	0
633	20240624	105000	23211622	1537	1537	1537	1537	0
634	20240624	104900	23211622	1537	1538	1538	1537	739
635	20240624	104800	22075769	1550	1551	1551	1550	433
636	20240624	104700	21404187	1565	1565	1565	1565	0
637	20240624	104600	21404187	1565	1565	1565	1565	342
638	20240624	104500	20868957	1566	1566	1566	1566	0
639	20240624	104400	20868957	1566	1566	1566	1566	0
640	20240624	104300	20868957	1566	1566	1566	1566	0
641	20240624	104200	20868957	1566	1566	1566	1566	0
642	20240624	104100	20868957	1566	1566	1566	1566	4
643	20240624	104000	20862693	1566	1566	1566	1566	0
644	20240624	103900	20862693	1566	1566	1566	1566	2
645	20240624	103800	20859561	1566	1566	1566	1566	100
646	20240624	103700	20702961	1566	1566	1566	1566	0
647	20240624	103600	20702961	1566	1561	1566	1561	2
648	20240624	103500	20699834	1543	1543	1543	1543	29
649	20240624	103400	20655087	1540	1538	1540	1538	521
650	20240624	103300	19853071	1536	1536	1536	1536	7
651	20240624	103200	19842319	1536	1536	1536	1536	190
652	20240624	103100	19550479	1539	1539	1539	1539	0
653	20240624	103000	19550479	1539	1539	1539	1539	0
654	20240624	102900	19550479	1539	1539	1539	1539	1
655	20240624	102800	19548940	1536	1536	1536	1536	0
656	20240624	102700	19548940	1536	1536	1536	1536	171
657	20240624	102600	19286284	1536	1536	1536	1536	187
658	20240624	102500	18999052	1539	1539	1539	1539	0
659	20240624	102400	18999052	1539	1539	1539	1539	0
660	20240624	102300	18999052	1539	1539	1539	1539	1
661	20240624	102200	18997513	1538	1538	1538	1538	0
662	20240624	102100	18997513	1538	1538	1538	1538	0
663	20240624	102000	18997513	1538	1538	1539	1538	601
664	20240624	101900	18072893	1536	1536	1536	1536	0
665	20240624	101800	18072893	1536	1536	1536	1536	0
666	20240624	101700	18072893	1536	1536	1536	1536	0
667	20240624	101600	18072893	1536	1536	1536	1536	1
668	20240624	101500	18071357	1539	1539	1539	1539	0
669	20240624	101400	18071357	1539	1539	1539	1539	0
670	20240624	101300	18071357	1539	1539	1539	1539	0
671	20240624	101200	18071357	1539	1539	1539	1539	10
672	20240624	101100	18055967	1540	1540	1540	1540	0
673	20240624	101000	18055967	1540	1540	1540	1540	0
674	20240624	100900	18055967	1540	1540	1540	1540	1
675	20240624	100800	18054427	1539	1538	1539	1538	117
676	20240624	100700	17874370	1539	1538	1539	1538	20
677	20240624	100600	17843609	1539	1535	1539	1535	266
678	20240624	100500	17434390	1537	1538	1538	1537	12
679	20240624	100400	17415935	1538	1535	1538	1535	29
680	20240624	100300	17371417	1535	1535	1535	1535	600
681	20240624	100200	16450417	1538	1538	1538	1538	1
682	20240624	100100	16448879	1536	1537	1537	1536	1909
683	20240624	100000	13516653	1536	1536	1536	1536	6
684	20240624	095900	13507437	1539	1538	1539	1538	84
685	20240624	095800	13378220	1537	1536	1537	1536	7
686	20240624	095700	13367462	1535	1535	1535	1535	0
687	20240624	095600	13367462	1535	1535	1535	1535	0
688	20240624	095500	13367462	1535	1537	1537	1535	12
689	20240624	095400	13349040	1538	1538	1538	1538	0
690	20240624	095300	13349040	1538	1538	1538	1538	158
691	20240624	095200	13106036	1538	1538	1538	1538	22
692	20240624	095100	13072200	1538	1538	1538	1538	2
693	20240624	095000	13069124	1539	1539	1539	1539	0
694	20240624	094900	13069124	1539	1539	1539	1539	0
695	20240624	094800	13069124	1539	1539	1539	1539	0
696	20240624	094700	13069124	1539	1539	1539	1539	0
697	20240624	094600	13069124	1539	1539	1539	1539	1
698	20240624	094500	13067585	1538	1539	1539	1538	6
699	20240624	094400	13058352	1539	1539	1539	1539	1
700	20240624	094300	13056813	1534	1538	1539	1534	9
701	20240624	094200	13042985	1538	1538	1538	1538	0
702	20240624	094100	13042985	1538	1537	1538	1537	24
703	20240624	094000	13006086	1534	1534	1534	1534	11
704	20240624	093900	12989212	1534	1534	1534	1534	12
705	20240624	093800	12970804	1534	1534	1534	1534	12
706	20240624	093700	12952396	1534	1535	1535	1534	178
707	20240624	093600	12679177	1534	1534	1534	1534	0
708	20240624	093500	12679177	1534	1534	1534	1534	0
709	20240624	093400	12679177	1534	1534	1534	1534	0
710	20240624	093300	12679177	1534	1534	1534	1534	0
711	20240624	093200	12679177	1534	1534	1534	1534	0
712	20240624	093100	12679177	1534	1534	1534	1534	0
713	20240624	093000	12679177	1534	1534	1534	1534	0
714	20240624	092900	12679177	1534	1534	1534	1534	0
715	20240624	092800	12679177	1534	1534	1534	1534	0
716	20240624	092700	12679177	1534	1534	1534	1534	0
717	20240624	092600	12679177	1534	1534	1534	1534	0
718	20240624	092500	12679177	1534	1534	1534	1534	44
719	20240624	092400	12611681	1554	1539	1554	1534	681
720	20240624	092300	11566300	1540	1556	1556	1540	801
721	20240624	092200	10332744	1556	1556	1556	1556	1
722	20240624	092100	10331188	1554	1552	1554	1552	18
723	20240624	092000	10303234	1549	1549	1549	1549	625
724	20240624	091900	9335109	1550	1556	1556	1550	1171
725	20240624	091800	7516978	1555	1555	1555	1555	0
726	20240624	091700	7516978	1555	1556	1556	1555	814
727	20240624	091600	6251143	1580	1580	1580	1580	0
728	20240624	091500	6251143	1580	1580	1580	1580	0
729	20240624	091400	6251143	1580	1580	1580	1580	0
730	20240624	091300	6251143	1580	1580	1580	1580	0
731	20240624	091200	6251143	1580	1585	1585	1556	584
732	20240624	091100	5330736	1585	1589	1589	1585	83
733	20240624	091000	5199025	1590	1591	1591	1590	84
734	20240624	090900	5065401	1595	1595	1595	1595	0
735	20240624	090800	5065401	1595	1595	1595	1595	0
736	20240624	090700	5065401	1595	1595	1595	1595	41
737	20240624	090600	5000006	1598	1598	1598	1598	0
738	20240624	090500	5000006	1598	1598	1598	1598	0
739	20240624	090400	5000006	1598	1598	1598	1598	17
740	20240624	090300	4972840	1599	1599	1599	1599	313
741	20240624	090200	4472353	1600	1600	1600	1600	0
742	20240624	090100	4472353	1600	1580	1600	1580	2648
743	20240624	090000	270441	1580	1585	1585	1580	157