KissMeData/333050/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	211700	78274953	1373	1373	1373	1373	107
3	20240624	211600	78274953	1373	1373	1373	1373	0
4	20240624	211500	78274953	1373	1373	1373	1373	0
5	20240624	211400	78274953	1373	1373	1373	1373	0
6	20240624	211300	78274953	1373	1373	1373	1373	0
7	20240624	211200	78274953	1373	1373	1373	1373	0
8	20240624	211100	78274953	1373	1373	1373	1373	0
9	20240624	211000	78274953	1373	1373	1373	1373	0
10	20240624	210900	78274953	1373	1373	1373	1373	0
11	20240624	210800	78274953	1373	1373	1373	1373	0
12	20240624	210700	78274953	1373	1373	1373	1373	0
13	20240624	210600	78274953	1373	1373	1373	1373	0
14	20240624	210500	78274953	1373	1373	1373	1373	0
15	20240624	210400	78274953	1373	1373	1373	1373	0
16	20240624	210300	78274953	1373	1373	1373	1373	0
17	20240624	210200	78274953	1373	1373	1373	1373	0
18	20240624	210100	78274953	1373	1373	1373	1373	0
19	20240624	210000	78274953	1373	1373	1373	1373	0
20	20240624	205900	78274953	1373	1373	1373	1373	0
21	20240624	205800	78274953	1373	1373	1373	1373	0
22	20240624	205700	78274953	1373	1373	1373	1373	0
23	20240624	205600	78274953	1373	1373	1373	1373	0
24	20240624	205500	78274953	1373	1373	1373	1373	0
25	20240624	205400	78274953	1373	1373	1373	1373	0
26	20240624	205300	78274953	1373	1373	1373	1373	0
27	20240624	205200	78274953	1373	1373	1373	1373	0
28	20240624	205100	78274953	1373	1373	1373	1373	0
29	20240624	205000	78274953	1373	1373	1373	1373	0
30	20240624	204900	78274953	1373	1373	1373	1373	0
31	20240624	204800	78274953	1373	1373	1373	1373	0
32	20240624	204700	78274953	1373	1373	1373	1373	107
33	20240624	204600	78274953	1373	1373	1373	1373	0
34	20240624	204500	78274953	1373	1373	1373	1373	0
35	20240624	204400	78274953	1373	1373	1373	1373	0
36	20240624	204300	78274953	1373	1373	1373	1373	0
37	20240624	204200	78274953	1373	1373	1373	1373	0
38	20240624	204100	78274953	1373	1373	1373	1373	0
39	20240624	204000	78274953	1373	1373	1373	1373	0
40	20240624	203900	78274953	1373	1373	1373	1373	0
41	20240624	203800	78274953	1373	1373	1373	1373	0
42	20240624	203700	78274953	1373	1373	1373	1373	0
43	20240624	203600	78274953	1373	1373	1373	1373	0
44	20240624	203500	78274953	1373	1373	1373	1373	0
45	20240624	203400	78274953	1373	1373	1373	1373	0
46	20240624	203300	78274953	1373	1373	1373	1373	0
47	20240624	203200	78274953	1373	1373	1373	1373	0
48	20240624	203100	78274953	1373	1373	1373	1373	0
49	20240624	203000	78274953	1373	1373	1373	1373	0
50	20240624	202900	78274953	1373	1373	1373	1373	0
51	20240624	202800	78274953	1373	1373	1373	1373	0
52	20240624	202700	78274953	1373	1373	1373	1373	0
53	20240624	202600	78274953	1373	1373	1373	1373	0
54	20240624	202500	78274953	1373	1373	1373	1373	0
55	20240624	202400	78274953	1373	1373	1373	1373	0
56	20240624	202300	78274953	1373	1373	1373	1373	0
57	20240624	202200	78274953	1373	1373	1373	1373	0
58	20240624	202100	78274953	1373	1373	1373	1373	0
59	20240624	202000	78274953	1373	1373	1373	1373	0
60	20240624	201900	78274953	1373	1373	1373	1373	0
61	20240624	201800	78274953	1373	1373	1373	1373	0
62	20240624	201700	78274953	1373	1373	1373	1373	107
63	20240624	201600	78274953	1373	1373	1373	1373	0
64	20240624	201500	78274953	1373	1373	1373	1373	0
65	20240624	201400	78274953	1373	1373	1373	1373	0
66	20240624	201300	78274953	1373	1373	1373	1373	0
67	20240624	201200	78274953	1373	1373	1373	1373	0
68	20240624	201100	78274953	1373	1373	1373	1373	0
69	20240624	201000	78274953	1373	1373	1373	1373	0
70	20240624	200900	78274953	1373	1373	1373	1373	0
71	20240624	200800	78274953	1373	1373	1373	1373	0
72	20240624	200700	78274953	1373	1373	1373	1373	0
73	20240624	200600	78274953	1373	1373	1373	1373	0
74	20240624	200500	78274953	1373	1373	1373	1373	0
75	20240624	200400	78274953	1373	1373	1373	1373	0
76	20240624	200300	78274953	1373	1373	1373	1373	0
77	20240624	200200	78274953	1373	1373	1373	1373	0
78	20240624	200100	78274953	1373	1373	1373	1373	0
79	20240624	200000	78274953	1373	1373	1373	1373	0
80	20240624	195900	78274953	1373	1373	1373	1373	0
81	20240624	195800	78274953	1373	1373	1373	1373	0
82	20240624	195700	78274953	1373	1373	1373	1373	0
83	20240624	195600	78274953	1373	1373	1373	1373	0
84	20240624	195500	78274953	1373	1373	1373	1373	0
85	20240624	195400	78274953	1373	1373	1373	1373	0
86	20240624	195300	78274953	1373	1373	1373	1373	0
87	20240624	195200	78274953	1373	1373	1373	1373	0
88	20240624	195100	78274953	1373	1373	1373	1373	0
89	20240624	195000	78274953	1373	1373	1373	1373	0
90	20240624	194900	78274953	1373	1373	1373	1373	0
91	20240624	194800	78274953	1373	1373	1373	1373	0
92	20240624	194700	78274953	1373	1373	1373	1373	107
93	20240624	194600	78274953	1373	1373	1373	1373	0
94	20240624	194500	78274953	1373	1373	1373	1373	0
95	20240624	194400	78274953	1373	1373	1373	1373	0
96	20240624	194300	78274953	1373	1373	1373	1373	0
97	20240624	194200	78274953	1373	1373	1373	1373	0
98	20240624	194100	78274953	1373	1373	1373	1373	0
99	20240624	194000	78274953	1373	1373	1373	1373	0
100	20240624	193900	78274953	1373	1373	1373	1373	0
101	20240624	193800	78274953	1373	1373	1373	1373	0
102	20240624	193700	78274953	1373	1373	1373	1373	0
103	20240624	193600	78274953	1373	1373	1373	1373	0
104	20240624	193500	78274953	1373	1373	1373	1373	0
105	20240624	193400	78274953	1373	1373	1373	1373	0
106	20240624	193300	78274953	1373	1373	1373	1373	0
107	20240624	193200	78274953	1373	1373	1373	1373	0
108	20240624	193100	78274953	1373	1373	1373	1373	0
109	20240624	193000	78274953	1373	1373	1373	1373	0
110	20240624	192900	78274953	1373	1373	1373	1373	0
111	20240624	192800	78274953	1373	1373	1373	1373	0
112	20240624	192700	78274953	1373	1373	1373	1373	0
113	20240624	192600	78274953	1373	1373	1373	1373	0
114	20240624	192500	78274953	1373	1373	1373	1373	0
115	20240624	192400	78274953	1373	1373	1373	1373	0
116	20240624	192300	78274953	1373	1373	1373	1373	0
117	20240624	192200	78274953	1373	1373	1373	1373	0
118	20240624	192100	78274953	1373	1373	1373	1373	0
119	20240624	192000	78274953	1373	1373	1373	1373	0
120	20240624	191900	78274953	1373	1373	1373	1373	0
121	20240624	191800	78274953	1373	1373	1373	1373	0
122	20240624	191700	78274953	1373	1373	1373	1373	107
123	20240624	191600	78274953	1373	1373	1373	1373	0
124	20240624	191500	78274953	1373	1373	1373	1373	0
125	20240624	191400	78274953	1373	1373	1373	1373	0
126	20240624	191300	78274953	1373	1373	1373	1373	0
127	20240624	191200	78274953	1373	1373	1373	1373	0
128	20240624	191100	78274953	1373	1373	1373	1373	0
129	20240624	191000	78274953	1373	1373	1373	1373	0
130	20240624	190900	78274953	1373	1373	1373	1373	0
131	20240624	190800	78274953	1373	1373	1373	1373	0
132	20240624	190700	78274953	1373	1373	1373	1373	0
133	20240624	190600	78274953	1373	1373	1373	1373	0
134	20240624	190500	78274953	1373	1373	1373	1373	0
135	20240624	190400	78274953	1373	1373	1373	1373	0
136	20240624	190300	78274953	1373	1373	1373	1373	0
137	20240624	190200	78274953	1373	1373	1373	1373	0
138	20240624	190100	78274953	1373	1373	1373	1373	0
139	20240624	190000	78274953	1373	1373	1373	1373	0
140	20240624	185900	78274953	1373	1373	1373	1373	0
141	20240624	185800	78274953	1373	1373	1373	1373	0
142	20240624	185700	78274953	1373	1373	1373	1373	0
143	20240624	185600	78274953	1373	1373	1373	1373	0
144	20240624	185500	78274953	1373	1373	1373	1373	0
145	20240624	185400	78274953	1373	1373	1373	1373	0
146	20240624	185300	78274953	1373	1373	1373	1373	0
147	20240624	185200	78274953	1373	1373	1373	1373	0
148	20240624	185100	78274953	1373	1373	1373	1373	0
149	20240624	185000	78274953	1373	1373	1373	1373	0
150	20240624	184900	78274953	1373	1373	1373	1373	0
151	20240624	184800	78274953	1373	1373	1373	1373	0
152	20240624	184700	78274953	1373	1373	1373	1373	107
153	20240624	184600	78274953	1373	1373	1373	1373	0
154	20240624	184500	78274953	1373	1373	1373	1373	0
155	20240624	184400	78274953	1373	1373	1373	1373	0
156	20240624	184300	78274953	1373	1373	1373	1373	0
157	20240624	184200	78274953	1373	1373	1373	1373	0
158	20240624	184100	78274953	1373	1373	1373	1373	0
159	20240624	184000	78274953	1373	1373	1373	1373	0
160	20240624	183900	78274953	1373	1373	1373	1373	0
161	20240624	183800	78274953	1373	1373	1373	1373	0
162	20240624	183700	78274953	1373	1373	1373	1373	0
163	20240624	183600	78274953	1373	1373	1373	1373	0
164	20240624	183500	78274953	1373	1373	1373	1373	0
165	20240624	183400	78274953	1373	1373	1373	1373	0
166	20240624	183300	78274953	1373	1373	1373	1373	0
167	20240624	183200	78274953	1373	1373	1373	1373	0
168	20240624	183100	78274953	1373	1373	1373	1373	0
169	20240624	183000	78274953	1373	1373	1373	1373	0
170	20240624	182900	78274953	1373	1373	1373	1373	0
171	20240624	182800	78274953	1373	1373	1373	1373	0
172	20240624	182700	78274953	1373	1373	1373	1373	0
173	20240624	182600	78274953	1373	1373	1373	1373	0
174	20240624	182500	78274953	1373	1373	1373	1373	0
175	20240624	182400	78274953	1373	1373	1373	1373	0
176	20240624	182300	78274953	1373	1373	1373	1373	0
177	20240624	182200	78274953	1373	1373	1373	1373	0
178	20240624	182100	78274953	1373	1373	1373	1373	0
179	20240624	182000	78274953	1373	1373	1373	1373	0
180	20240624	181900	78274953	1373	1373	1373	1373	0
181	20240624	181800	78274953	1373	1373	1373	1373	0
182	20240624	181700	78274953	1373	1373	1373	1373	107
183	20240624	181600	78274953	1373	1373	1373	1373	0
184	20240624	181500	78274953	1373	1373	1373	1373	0
185	20240624	181400	78274953	1373	1373	1373	1373	0
186	20240624	181300	78274953	1373	1373	1373	1373	0
187	20240624	181200	78274953	1373	1373	1373	1373	0
188	20240624	181100	78274953	1373	1373	1373	1373	0
189	20240624	181000	78274953	1373	1373	1373	1373	0
190	20240624	180900	78274953	1373	1373	1373	1373	0
191	20240624	180800	78274953	1373	1373	1373	1373	0
192	20240624	180700	78274953	1373	1373	1373	1373	0
193	20240624	180600	78274953	1373	1373	1373	1373	0
194	20240624	180500	78274953	1373	1373	1373	1373	0
195	20240624	180400	78274953	1373	1373	1373	1373	0
196	20240624	180300	78274953	1373	1373	1373	1373	0
197	20240624	180200	78274953	1373	1373	1373	1373	0
198	20240624	180100	78274953	1373	1373	1373	1373	0
199	20240624	180000	78274953	1373	1373	1373	1373	0
200	20240624	175900	78274953	1373	1373	1373	1373	0
201	20240624	175800	78274953	1373	1373	1373	1373	0
202	20240624	175700	78274953	1373	1373	1373	1373	0
203	20240624	175600	78274953	1373	1373	1373	1373	0
204	20240624	175500	78274953	1373	1373	1373	1373	0
205	20240624	175400	78274953	1373	1373	1373	1373	0
206	20240624	175300	78274953	1373	1373	1373	1373	0
207	20240624	175200	78274953	1373	1373	1373	1373	0
208	20240624	175100	78274953	1373	1373	1373	1373	0
209	20240624	175000	78274953	1373	1373	1373	1373	0
210	20240624	174900	78274953	1373	1373	1373	1373	0
211	20240624	174800	78274953	1373	1373	1373	1373	0
212	20240624	174700	78274953	1373	1373	1373	1373	107
213	20240624	174600	78274953	1373	1373	1373	1373	0
214	20240624	174500	78274953	1373	1373	1373	1373	0
215	20240624	174400	78274953	1373	1373	1373	1373	0
216	20240624	174300	78274953	1373	1373	1373	1373	0
217	20240624	174200	78274953	1373	1373	1373	1373	0
218	20240624	174100	78274953	1373	1373	1373	1373	0
219	20240624	174000	78274953	1373	1373	1373	1373	0
220	20240624	173900	78274953	1373	1373	1373	1373	0
221	20240624	173800	78274953	1373	1373	1373	1373	0
222	20240624	173700	78274953	1373	1373	1373	1373	0
223	20240624	173600	78274953	1373	1373	1373	1373	0
224	20240624	173500	78274953	1373	1373	1373	1373	0
225	20240624	173400	78274953	1373	1373	1373	1373	0
226	20240624	173300	78274953	1373	1373	1373	1373	0
227	20240624	173200	78274953	1373	1373	1373	1373	0
228	20240624	173100	78274953	1373	1373	1373	1373	0
229	20240624	173000	78274953	1373	1373	1373	1373	0
230	20240624	172900	78274953	1373	1373	1373	1373	0
231	20240624	172800	78274953	1373	1373	1373	1373	0
232	20240624	172700	78274953	1373	1373	1373	1373	0
233	20240624	172600	78274953	1373	1373	1373	1373	0
234	20240624	172500	78274953	1373	1373	1373	1373	0
235	20240624	172400	78274953	1373	1373	1373	1373	0
236	20240624	172300	78274953	1373	1373	1373	1373	0
237	20240624	172200	78274953	1373	1373	1373	1373	0
238	20240624	172100	78274953	1373	1373	1373	1373	0
239	20240624	172000	78274953	1373	1373	1373	1373	0
240	20240624	171900	78274953	1373	1373	1373	1373	0
241	20240624	171800	78274953	1373	1373	1373	1373	0
242	20240624	171700	78274953	1373	1373	1373	1373	107
243	20240624	171600	78274953	1373	1373	1373	1373	0
244	20240624	171500	78274953	1373	1373	1373	1373	0
245	20240624	171400	78274953	1373	1373	1373	1373	0
246	20240624	171300	78274953	1373	1373	1373	1373	0
247	20240624	171200	78274953	1373	1373	1373	1373	0
248	20240624	171100	78274953	1373	1373	1373	1373	0
249	20240624	171000	78274953	1373	1373	1373	1373	0
250	20240624	170900	78274953	1373	1373	1373	1373	0
251	20240624	170800	78274953	1373	1373	1373	1373	0
252	20240624	170700	78274953	1373	1373	1373	1373	0
253	20240624	170600	78274953	1373	1373	1373	1373	0
254	20240624	170500	78274953	1373	1373	1373	1373	0
255	20240624	170400	78274953	1373	1373	1373	1373	0
256	20240624	170300	78274953	1373	1373	1373	1373	0
257	20240624	170200	78274953	1373	1373	1373	1373	0
258	20240624	170100	78274953	1373	1373	1373	1373	0
259	20240624	170000	78274953	1373	1373	1373	1373	0
260	20240624	165900	78274953	1373	1373	1373	1373	0
261	20240624	165800	78274953	1373	1373	1373	1373	0
262	20240624	165700	78274953	1373	1373	1373	1373	0
263	20240624	165600	78274953	1373	1373	1373	1373	0
264	20240624	165500	78274953	1373	1373	1373	1373	0
265	20240624	165400	78274953	1373	1373	1373	1373	0
266	20240624	165300	78274953	1373	1373	1373	1373	0
267	20240624	165200	78274953	1373	1373	1373	1373	0
268	20240624	165100	78274953	1373	1373	1373	1373	0
269	20240624	165000	78274953	1373	1373	1373	1373	0
270	20240624	164900	78274953	1373	1373	1373	1373	0
271	20240624	164800	78274953	1373	1373	1373	1373	0
272	20240624	164700	78274953	1373	1373	1373	1373	107
273	20240624	164600	78274953	1373	1373	1373	1373	0
274	20240624	164500	78274953	1373	1373	1373	1373	0
275	20240624	164400	78274953	1373	1373	1373	1373	0
276	20240624	164300	78274953	1373	1373	1373	1373	0
277	20240624	164200	78274953	1373	1373	1373	1373	0
278	20240624	164100	78274953	1373	1373	1373	1373	0
279	20240624	164000	78274953	1373	1373	1373	1373	0
280	20240624	163900	78274953	1373	1373	1373	1373	0
281	20240624	163800	78274953	1373	1373	1373	1373	0
282	20240624	163700	78274953	1373	1373	1373	1373	0
283	20240624	163600	78274953	1373	1373	1373	1373	0
284	20240624	163500	78274953	1373	1373	1373	1373	0
285	20240624	163400	78274953	1373	1373	1373	1373	0
286	20240624	163300	78274953	1373	1373	1373	1373	0
287	20240624	163200	78274953	1373	1373	1373	1373	0
288	20240624	163100	78274953	1373	1373	1373	1373	0
289	20240624	163000	78274953	1373	1373	1373	1373	0
290	20240624	162900	78274953	1373	1373	1373	1373	0
291	20240624	162800	78274953	1373	1373	1373	1373	0
292	20240624	162700	78274953	1373	1373	1373	1373	0
293	20240624	162600	78274953	1373	1373	1373	1373	0
294	20240624	162500	78274953	1373	1373	1373	1373	0
295	20240624	162400	78274953	1373	1373	1373	1373	0
296	20240624	162300	78274953	1373	1373	1373	1373	0
297	20240624	162200	78274953	1373	1373	1373	1373	0
298	20240624	162100	78274953	1373	1373	1373	1373	0
299	20240624	162000	78274953	1373	1373	1373	1373	0
300	20240624	161900	78274953	1373	1373	1373	1373	0
301	20240624	161800	78274953	1373	1373	1373	1373	0
302	20240624	161700	78274953	1373	1373	1373	1373	107
303	20240624	161600	78274953	1373	1373	1373	1373	0
304	20240624	161500	78274953	1373	1373	1373	1373	0
305	20240624	161400	78274953	1373	1373	1373	1373	0
306	20240624	161300	78274953	1373	1373	1373	1373	0
307	20240624	161200	78274953	1373	1373	1373	1373	0
308	20240624	161100	78274953	1373	1373	1373	1373	0
309	20240624	161000	78274953	1373	1373	1373	1373	0
310	20240624	160900	78274953	1373	1373	1373	1373	0
311	20240624	160800	78274953	1373	1373	1373	1373	0
312	20240624	160700	78274953	1373	1373	1373	1373	0
313	20240624	160600	78274953	1373	1373	1373	1373	0
314	20240624	160500	78274953	1373	1373	1373	1373	0
315	20240624	160400	78274953	1373	1373	1373	1373	0
316	20240624	160300	78274953	1373	1373	1373	1373	0
317	20240624	160200	78274953	1373	1373	1373	1373	0
318	20240624	160100	78274953	1373	1373	1373	1373	0
319	20240624	160000	78274953	1373	1373	1373	1373	0
320	20240624	155900	78274953	1373	1373	1373	1373	0
321	20240624	155800	78274953	1373	1373	1373	1373	0
322	20240624	155700	78274953	1373	1373	1373	1373	0
323	20240624	155600	78274953	1373	1373	1373	1373	0
324	20240624	155500	78274953	1373	1373	1373	1373	0
325	20240624	155400	78274953	1373	1373	1373	1373	0
326	20240624	155300	78274953	1373	1373	1373	1373	0
327	20240624	155200	78274953	1373	1373	1373	1373	0
328	20240624	155100	78274953	1373	1373	1373	1373	0
329	20240624	155000	78274953	1373	1373	1373	1373	0
330	20240624	154900	78274953	1373	1373	1373	1373	0
331	20240624	154800	78274953	1373	1373	1373	1373	0
332	20240624	154700	78274953	1373	1373	1373	1373	107
333	20240624	154600	78274953	1373	1373	1373	1373	0
334	20240624	154500	78274953	1373	1373	1373	1373	0
335	20240624	154400	78274953	1373	1373	1373	1373	0
336	20240624	154300	78274953	1373	1373	1373	1373	0
337	20240624	154200	78274953	1373	1373	1373	1373	0
338	20240624	154100	78274953	1373	1373	1373	1373	0
339	20240624	154000	78274953	1373	1373	1373	1373	0
340	20240624	153900	78274953	1373	1373	1373	1373	0
341	20240624	153800	78274953	1373	1373	1373	1373	0
342	20240624	153700	78274953	1373	1373	1373	1373	0
343	20240624	153600	78274953	1373	1373	1373	1373	0
344	20240624	153500	78274953	1373	1373	1373	1373	0
345	20240624	153400	78274953	1373	1373	1373	1373	0
346	20240624	153300	78274953	1373	1373	1373	1373	0
347	20240624	153200	78274953	1373	1373	1373	1373	0
348	20240624	153100	78274953	1373	1373	1373	1373	0
349	20240624	153000	78274953	1373	1373	1373	1373	107
350	20240624	152900	78128042	1374	1374	1374	1374	0
351	20240624	152800	78128042	1374	1374	1374	1374	0
352	20240624	152700	78128042	1374	1374	1374	1374	0
353	20240624	152600	78128042	1374	1374	1374	1374	0
354	20240624	152500	78128042	1374	1374	1374	1374	0
355	20240624	152400	78128042	1374	1374	1374	1374	0
356	20240624	152300	78128042	1374	1374	1374	1374	0
357	20240624	152200	78128042	1374	1374	1374	1374	0
358	20240624	152100	78128042	1374	1374	1374	1374	0
359	20240624	152000	78128042	1374	1374	1374	1374	0
360	20240624	151900	78128042	1374	1374	1374	1374	0
361	20240624	151800	78128042	1374	1374	1374	1374	1
362	20240624	151700	78126668	1364	1375	1375	1364	149
363	20240624	151600	77923333	1365	1366	1366	1365	492
364	20240624	151500	77251527	1375	1375	1375	1375	0
365	20240624	151400	77251527	1375	1375	1375	1375	0
366	20240624	151300	77251527	1375	1375	1375	1375	0
367	20240624	151200	77251527	1375	1375	1375	1375	0
368	20240624	151100	77251527	1375	1375	1375	1375	0
369	20240624	151000	77251527	1375	1375	1375	1375	0
370	20240624	150900	77251527	1375	1375	1375	1375	0
371	20240624	150800	77251527	1375	1375	1375	1375	0
372	20240624	150700	77251527	1375	1375	1375	1375	0
373	20240624	150600	77251527	1375	1375	1375	1375	200
374	20240624	150500	76976527	1375	1375	1375	1375	300
375	20240624	150400	76564027	1375	1375	1375	1375	733
376	20240624	150300	75556152	1375	1375	1375	1375	0
377	20240624	150200	75556152	1375	1375	1375	1375	0
378	20240624	150100	75556152	1375	1375	1375	1375	1
379	20240624	150000	75554777	1375	1375	1375	1375	0
380	20240624	145900	75554777	1375	1375	1375	1375	30
381	20240624	145800	75513527	1375	1375	1375	1375	40
382	20240624	145700	75458527	1376	1376	1376	1376	0
383	20240624	145600	75458527	1376	1376	1376	1376	10
384	20240624	145500	75444767	1367	1367	1367	1367	363
385	20240624	145400	74948546	1363	1364	1364	1363	500
386	20240624	145300	74266932	1369	1369	1369	1369	13
387	20240624	145200	74249135	1369	1370	1370	1369	868
388	20240624	145100	73060000	1365	1365	1365	1365	1984
389	20240624	145000	70351840	1365	1365	1365	1365	3
390	20240624	144900	70347745	1364	1364	1364	1364	0
391	20240624	144800	70347745	1364	1364	1364	1364	50
392	20240624	144700	70279545	1360	1360	1360	1360	9
393	20240624	144600	70267305	1360	1360	1360	1360	16
394	20240624	144500	70245545	1359	1359	1359	1359	0
395	20240624	144400	70245545	1359	1359	1359	1359	0
396	20240624	144300	70245545	1359	1359	1359	1359	0
397	20240624	144200	70245545	1359	1359	1359	1359	0
398	20240624	144100	70245545	1359	1359	1359	1359	135
399	20240624	144000	70062080	1360	1360	1360	1360	0
400	20240624	143900	70062080	1360	1360	1360	1360	0
401	20240624	143800	70062080	1360	1360	1360	1360	0
402	20240624	143700	70062080	1360	1350	1360	1350	1445
403	20240624	143600	68103760	1350	1350	1350	1350	0
404	20240624	143500	68103760	1350	1350	1350	1350	0
405	20240624	143400	68103760	1350	1345	1350	1345	81
406	20240624	143300	67994597	1348	1348	1348	1348	0
407	20240624	143200	67994597	1348	1348	1348	1348	0
408	20240624	143100	67994597	1348	1348	1348	1348	0
409	20240624	143000	67994597	1348	1348	1348	1348	0
410	20240624	142900	67994597	1348	1348	1348	1348	0
411	20240624	142800	67994597	1348	1348	1348	1348	0
412	20240624	142700	67994597	1348	1348	1348	1348	0
413	20240624	142600	67994597	1348	1348	1348	1348	0
414	20240624	142500	67994597	1348	1348	1348	1348	0
415	20240624	142400	67994597	1348	1348	1348	1348	0
416	20240624	142300	67994597	1348	1348	1348	1348	0
417	20240624	142200	67994597	1348	1348	1348	1348	0
418	20240624	142100	67994597	1348	1348	1348	1348	0
419	20240624	142000	67994597	1348	1348	1348	1348	0
420	20240624	141900	67994597	1348	1348	1348	1348	0
421	20240624	141800	67994597	1348	1346	1348	1346	112
422	20240624	141700	67843823	1345	1345	1345	1345	0
423	20240624	141600	67843823	1345	1345	1345	1345	0
424	20240624	141500	67843823	1345	1346	1346	1345	15
425	20240624	141400	67823643	1346	1346	1346	1346	14
426	20240624	141300	67804799	1356	1356	1356	1356	0
427	20240624	141200	67804799	1356	1356	1356	1356	0
428	20240624	141100	67804799	1356	1356	1356	1356	0
429	20240624	141000	67804799	1356	1356	1356	1356	0
430	20240624	140900	67804799	1356	1356	1356	1356	0
431	20240624	140800	67804799	1356	1356	1356	1356	0
432	20240624	140700	67804799	1356	1356	1356	1356	0
433	20240624	140600	67804799	1356	1356	1356	1356	0
434	20240624	140500	67804799	1356	1356	1356	1356	0
435	20240624	140400	67804799	1356	1356	1356	1356	0
436	20240624	140300	67804799	1356	1356	1356	1356	0
437	20240624	140200	67804799	1356	1356	1356	1356	0
438	20240624	140100	67804799	1356	1356	1356	1356	0
439	20240624	140000	67804799	1356	1356	1356	1356	0
440	20240624	135900	67804799	1356	1356	1356	1356	0
441	20240624	135800	67804799	1356	1356	1356	1356	0
442	20240624	135700	67804799	1356	1356	1356	1356	0
443	20240624	135600	67804799	1356	1356	1356	1356	0
444	20240624	135500	67804799	1356	1356	1356	1356	0
445	20240624	135400	67804799	1356	1356	1356	1356	0
446	20240624	135300	67804799	1356	1355	1356	1355	668
447	20240624	135200	66899658	1355	1355	1355	1355	0
448	20240624	135100	66899658	1355	1355	1355	1355	0
449	20240624	135000	66899658	1355	1355	1355	1355	0
450	20240624	134900	66899658	1355	1355	1355	1355	0
451	20240624	134800	66899658	1355	1355	1355	1355	0
452	20240624	134700	66899658	1355	1355	1355	1355	0
453	20240624	134600	66899658	1355	1340	1355	1340	1987
454	20240624	134500	64234038	1340	1340	1340	1340	0
455	20240624	134400	64234038	1340	1340	1340	1340	136
456	20240624	134300	64051798	1340	1340	1340	1340	0
457	20240624	134200	64051798	1340	1340	1340	1340	555
458	20240624	134100	63308098	1339	1340	1340	1339	341
459	20240624	134000	62851166	1339	1339	1339	1339	692
460	20240624	133900	61924578	1338	1338	1338	1338	0
461	20240624	133800	61924578	1338	1338	1338	1338	22
462	20240624	133700	61895142	1338	1338	1338	1338	5
463	20240624	133600	61888452	1338	1338	1338	1338	0
464	20240624	133500	61888452	1338	1338	1338	1338	0
465	20240624	133400	61888452	1338	1338	1338	1338	0
466	20240624	133300	61888452	1338	1338	1338	1338	0
467	20240624	133200	61888452	1338	1338	1338	1338	0
468	20240624	133100	61888452	1338	1338	1338	1338	0
469	20240624	133000	61888452	1338	1338	1338	1338	50
470	20240624	132900	61821552	1338	1338	1338	1338	0
471	20240624	132800	61821552	1338	1338	1338	1338	0
472	20240624	132700	61821552	1338	1338	1338	1338	0
473	20240624	132600	61821552	1338	1338	1338	1338	9
474	20240624	132500	61809510	1338	1338	1338	1338	4
475	20240624	132400	61804158	1338	1338	1338	1338	0
476	20240624	132300	61804158	1338	1338	1338	1338	0
477	20240624	132200	61804158	1338	1338	1338	1338	76
478	20240624	132100	61702470	1337	1337	1337	1337	9
479	20240624	132000	61690437	1337	1336	1337	1336	127
480	20240624	131900	61520691	1336	1336	1336	1336	0
481	20240624	131800	61520691	1336	1334	1336	1334	20
482	20240624	131700	61493997	1335	1335	1335	1335	0
483	20240624	131600	61493997	1335	1335	1335	1335	0
484	20240624	131500	61493997	1335	1335	1335	1335	1
485	20240624	131400	61492662	1326	1326	1326	1326	0
486	20240624	131300	61492662	1326	1326	1326	1326	0
487	20240624	131200	61492662	1326	1326	1326	1326	0
488	20240624	131100	61492662	1326	1326	1326	1326	0
489	20240624	131000	61492662	1326	1326	1326	1326	0
490	20240624	130900	61492662	1326	1326	1326	1326	0
491	20240624	130800	61492662	1326	1326	1326	1326	0
492	20240624	130700	61492662	1326	1326	1326	1326	0
493	20240624	130600	61492662	1326	1326	1326	1326	0
494	20240624	130500	61492662	1326	1326	1326	1326	0
495	20240624	130400	61492662	1326	1326	1326	1326	0
496	20240624	130300	61492662	1326	1326	1326	1326	0
497	20240624	130200	61492662	1326	1326	1326	1326	0
498	20240624	130100	61492662	1326	1326	1326	1326	0
499	20240624	130000	61492662	1326	1326	1326	1326	0
500	20240624	125900	61492662	1326	1326	1326	1326	0
501	20240624	125800	61492662	1326	1326	1326	1326	0
502	20240624	125700	61492662	1326	1326	1326	1326	0
503	20240624	125600	61492662	1326	1326	1326	1326	0
504	20240624	125500	61492662	1326	1326	1326	1326	0
505	20240624	125400	61492662	1326	1326	1326	1326	0
506	20240624	125300	61492662	1326	1326	1326	1326	0
507	20240624	125200	61492662	1326	1326	1326	1326	0
508	20240624	125100	61492662	1326	1330	1330	1326	1174
509	20240624	125000	59934342	1330	1330	1330	1330	0
510	20240624	124900	59934342	1330	1330	1330	1330	0
511	20240624	124800	59934342	1330	1330	1330	1330	136
512	20240624	124700	59753462	1330	1330	1330	1330	0
513	20240624	124600	59753462	1330	1330	1330	1330	8
514	20240624	124500	59742822	1330	1330	1330	1330	0
515	20240624	124400	59742822	1330	1330	1330	1330	0
516	20240624	124300	59742822	1330	1330	1330	1330	8
517	20240624	124200	59732182	1331	1331	1331	1331	0
518	20240624	124100	59732182	1331	1331	1331	1331	0
519	20240624	124000	59732182	1331	1331	1331	1331	0
520	20240624	123900	59732182	1331	1331	1331	1331	0
521	20240624	123800	59732182	1331	1331	1331	1331	1
522	20240624	123700	59730851	1331	1331	1331	1331	2
523	20240624	123600	59728189	1331	1331	1331	1331	159
524	20240624	123500	59516560	1343	1343	1343	1343	0
525	20240624	123400	59516560	1343	1343	1343	1343	0
526	20240624	123300	59516560	1343	1343	1343	1343	0
527	20240624	123200	59516560	1343	1343	1343	1343	0
528	20240624	123100	59516560	1343	1343	1343	1343	0
529	20240624	123000	59516560	1343	1343	1343	1343	0
530	20240624	122900	59516560	1343	1343	1343	1343	0
531	20240624	122800	59516560	1343	1343	1343	1343	0
532	20240624	122700	59516560	1343	1343	1343	1343	0
533	20240624	122600	59516560	1343	1343	1343	1343	0
534	20240624	122500	59516560	1343	1343	1343	1343	0
535	20240624	122400	59516560	1343	1343	1343	1343	0
536	20240624	122300	59516560	1343	1343	1343	1343	0
537	20240624	122200	59516560	1343	1343	1343	1343	0
538	20240624	122100	59516560	1343	1343	1343	1343	0
539	20240624	122000	59516560	1343	1343	1343	1343	0
540	20240624	121900	59516560	1343	1343	1343	1343	0
541	20240624	121800	59516560	1343	1343	1343	1343	0
542	20240624	121700	59516560	1343	1343	1343	1343	0
543	20240624	121600	59516560	1343	1343	1343	1343	0
544	20240624	121500	59516560	1343	1343	1343	1343	0
545	20240624	121400	59516560	1343	1343	1343	1343	0
546	20240624	121300	59516560	1343	1343	1343	1343	0
547	20240624	121200	59516560	1343	1343	1343	1343	0
548	20240624	121100	59516560	1343	1343	1343	1343	0
549	20240624	121000	59516560	1343	1343	1343	1343	0
550	20240624	120900	59516560	1343	1339	1343	1339	186
551	20240624	120800	59267082	1342	1342	1342	1342	0
552	20240624	120700	59267082	1342	1342	1342	1342	0
553	20240624	120600	59267082	1342	1342	1342	1342	0
554	20240624	120500	59267082	1342	1342	1342	1342	0
555	20240624	120400	59267082	1342	1342	1342	1342	0
556	20240624	120300	59267082	1342	1340	1342	1340	186
557	20240624	120200	59017725	1341	1341	1341	1341	0
558	20240624	120100	59017725	1341	1341	1341	1341	0
559	20240624	120000	59017725	1341	1341	1341	1341	0
560	20240624	115900	59017725	1341	1341	1341	1341	0
561	20240624	115800	59017725	1341	1341	1341	1341	0
562	20240624	115700	59017725	1341	1341	1341	1341	0
563	20240624	115600	59017725	1341	1341	1341	1341	0
564	20240624	115500	59017725	1341	1341	1341	1341	0
565	20240624	115400	59017725	1341	1341	1341	1341	0
566	20240624	115300	59017725	1341	1341	1341	1341	1
567	20240624	115200	59016384	1335	1335	1335	1335	0
568	20240624	115100	59016384	1335	1332	1335	1332	211
569	20240624	115000	58734732	1331	1331	1331	1331	9
570	20240624	114900	58722753	1330	1330	1330	1330	1
571	20240624	114800	58721423	1330	1330	1330	1330	8
572	20240624	114700	58710783	1330	1330	1330	1330	1
573	20240624	114600	58709453	1330	1330	1330	1330	0
574	20240624	114500	58709453	1330	1330	1330	1330	0
575	20240624	114400	58709453	1330	1330	1330	1330	0
576	20240624	114300	58709453	1330	1330	1330	1330	10
577	20240624	114200	58696153	1330	1330	1330	1330	0
578	20240624	114100	58696153	1330	1330	1330	1330	0
579	20240624	114000	58696153	1330	1330	1330	1330	0
580	20240624	113900	58696153	1330	1330	1330	1330	0
581	20240624	113800	58696153	1330	1330	1330	1330	1
582	20240624	113700	58694823	1330	1330	1330	1330	0
583	20240624	113600	58694823	1330	1330	1330	1330	9
584	20240624	113500	58682853	1330	1330	1330	1330	0
585	20240624	113400	58682853	1330	1330	1330	1330	67
586	20240624	113300	58593743	1330	1330	1330	1330	0
587	20240624	113200	58593743	1330	1330	1330	1330	35
588	20240624	113100	58547193	1330	1330	1330	1330	18
589	20240624	113000	58523253	1330	1330	1330	1330	0
590	20240624	112900	58523253	1330	1330	1330	1330	0
591	20240624	112800	58523253	1330	1330	1330	1330	0
592	20240624	112700	58523253	1330	1330	1330	1330	0
593	20240624	112600	58523253	1330	1330	1330	1330	0
594	20240624	112500	58523253	1330	1330	1330	1330	0
595	20240624	112400	58523253	1330	1330	1330	1330	0
596	20240624	112300	58523253	1330	1330	1330	1330	0
597	20240624	112200	58523253	1330	1330	1330	1330	0
598	20240624	112100	58523253	1330	1330	1330	1330	0
599	20240624	112000	58523253	1330	1330	1330	1330	3
600	20240624	111900	58519263	1330	1330	1330	1330	0
601	20240624	111800	58519263	1330	1330	1330	1330	0
602	20240624	111700	58519263	1330	1330	1330	1330	0
603	20240624	111600	58519263	1330	1330	1330	1330	9
604	20240624	111500	58507293	1330	1330	1330	1330	0
605	20240624	111400	58507293	1330	1330	1330	1330	0
606	20240624	111300	58507293	1330	1330	1330	1330	1
607	20240624	111200	58505963	1330	1330	1330	1330	0
608	20240624	111100	58505963	1330	1330	1330	1330	27
609	20240624	111000	58470053	1330	1330	1330	1330	0
610	20240624	110900	58470053	1330	1330	1330	1330	0
611	20240624	110800	58470053	1330	1330	1330	1330	0
612	20240624	110700	58470053	1330	1330	1330	1330	0
613	20240624	110600	58470053	1330	1330	1330	1330	0
614	20240624	110500	58470053	1330	1330	1330	1330	0
615	20240624	110400	58470053	1330	1330	1330	1330	0
616	20240624	110300	58470053	1330	1330	1330	1330	0
617	20240624	110200	58470053	1330	1330	1330	1330	0
618	20240624	110100	58470053	1330	1330	1330	1330	0
619	20240624	110000	58470053	1330	1330	1330	1330	0
620	20240624	105900	58470053	1330	1330	1330	1330	0
621	20240624	105800	58470053	1330	1330	1330	1330	0
622	20240624	105700	58470053	1330	1330	1330	1330	0
623	20240624	105600	58470053	1330	1330	1330	1330	8
624	20240624	105500	58459413	1330	1330	1330	1330	0
625	20240624	105400	58459413	1330	1330	1330	1330	0
626	20240624	105300	58459413	1330	1330	1330	1330	0
627	20240624	105200	58459413	1330	1330	1330	1330	0
628	20240624	105100	58459413	1330	1330	1330	1330	80
629	20240624	105000	58353013	1330	1330	1330	1330	1
630	20240624	104900	58351683	1330	1330	1330	1330	0
631	20240624	104800	58351683	1330	1330	1330	1330	0
632	20240624	104700	58351683	1330	1330	1330	1330	0
633	20240624	104600	58351683	1330	1330	1330	1330	358
634	20240624	104500	57875543	1330	1330	1330	1330	0
635	20240624	104400	57875543	1330	1330	1330	1330	1000
636	20240624	104300	56545543	1330	1330	1330	1330	0
637	20240624	104200	56545543	1330	1330	1330	1330	0
638	20240624	104100	56545543	1330	1330	1330	1330	9
639	20240624	104000	56533573	1330	1330	1330	1330	0
640	20240624	103900	56533573	1330	1330	1330	1330	0
641	20240624	103800	56533573	1330	1330	1330	1330	0
642	20240624	103700	56533573	1330	1330	1330	1330	0
643	20240624	103600	56533573	1330	1330	1330	1330	9
644	20240624	103500	56521603	1331	1331	1331	1331	9
645	20240624	103400	56509624	1331	1331	1331	1331	0
646	20240624	103300	56509624	1331	1331	1331	1331	0
647	20240624	103200	56509624	1331	1331	1331	1331	0
648	20240624	103100	56509624	1331	1331	1331	1331	9
649	20240624	103000	56497645	1331	1331	1331	1331	0
650	20240624	102900	56497645	1331	1331	1331	1331	0
651	20240624	102800	56497645	1331	1331	1331	1331	0
652	20240624	102700	56497645	1331	1331	1331	1331	10
653	20240624	102600	56484335	1331	1331	1331	1331	0
654	20240624	102500	56484335	1331	1331	1331	1331	9
655	20240624	102400	56472356	1330	1330	1330	1330	0
656	20240624	102300	56472356	1330	1330	1330	1330	0
657	20240624	102200	56472356	1330	1330	1330	1330	9
658	20240624	102100	56460386	1330	1330	1330	1330	0
659	20240624	102000	56460386	1330	1330	1330	1330	0
660	20240624	101900	56460386	1330	1330	1330	1330	0
661	20240624	101800	56460386	1330	1330	1330	1330	0
662	20240624	101700	56460386	1330	1330	1330	1330	0
663	20240624	101600	56460386	1330	1330	1330	1330	0
664	20240624	101500	56460386	1330	1330	1330	1330	0
665	20240624	101400	56460386	1330	1331	1331	1330	672
666	20240624	101300	55566536	1332	1332	1332	1332	0
667	20240624	101200	55566536	1332	1332	1332	1332	0
668	20240624	101100	55566536	1332	1332	1332	1332	0
669	20240624	101000	55566536	1332	1332	1332	1332	0
670	20240624	100900	55566536	1332	1332	1332	1332	20
671	20240624	100800	55539896	1332	1332	1332	1332	0
672	20240624	100700	55539896	1332	1332	1332	1332	0
673	20240624	100600	55539896	1332	1332	1332	1332	42
674	20240624	100500	55483952	1332	1332	1332	1332	5002
675	20240624	100400	48821288	1332	1332	1332	1332	0
676	20240624	100300	48821288	1332	1332	1332	1332	10
677	20240624	100200	48807968	1332	1332	1332	1332	1
678	20240624	100100	48806636	1332	1332	1332	1332	0
679	20240624	100000	48806636	1332	1332	1332	1332	0
680	20240624	095900	48806636	1332	1332	1332	1332	0
681	20240624	095800	48806636	1332	1332	1332	1332	15
682	20240624	095700	48786656	1332	1332	1332	1332	20
683	20240624	095600	48760016	1331	1331	1331	1331	8
684	20240624	095500	48749368	1331	1331	1331	1331	0
685	20240624	095400	48749368	1331	1331	1331	1331	1
686	20240624	095300	48748037	1331	1331	1331	1331	600
687	20240624	095200	47949437	1331	1331	1331	1331	409
688	20240624	095100	47405058	1331	1331	1331	1331	0
689	20240624	095000	47405058	1331	1331	1331	1331	0
690	20240624	094900	47405058	1331	1331	1331	1331	0
691	20240624	094800	47405058	1331	1331	1331	1331	0
692	20240624	094700	47405058	1331	1331	1331	1331	0
693	20240624	094600	47405058	1331	1331	1331	1331	0
694	20240624	094500	47405058	1331	1331	1331	1331	140
695	20240624	094400	47218718	1331	1332	1332	1331	4530
696	20240624	094300	41184776	1332	1332	1332	1332	0
697	20240624	094200	41184776	1332	1332	1332	1332	86
698	20240624	094100	41070224	1331	1331	1331	1331	317
699	20240624	094000	40648297	1331	1331	1331	1331	0
700	20240624	093900	40648297	1331	1331	1331	1331	0
701	20240624	093800	40648297	1331	1331	1331	1331	0
702	20240624	093700	40648297	1331	1331	1331	1331	0
703	20240624	093600	40648297	1331	1331	1331	1331	0
704	20240624	093500	40648297	1331	1331	1331	1331	25
705	20240624	093400	40615022	1330	1330	1330	1330	0
706	20240624	093300	40615022	1330	1330	1330	1330	0
707	20240624	093200	40615022	1330	1330	1330	1330	1900
708	20240624	093100	38088022	1330	1330	1330	1330	100
709	20240624	093000	37955022	1331	1331	1331	1331	0
710	20240624	092900	37955022	1331	1331	1331	1331	0
711	20240624	092800	37955022	1331	1331	1331	1331	5
712	20240624	092700	37948367	1332	1332	1332	1332	976
713	20240624	092600	36648335	1331	1331	1331	1331	0
714	20240624	092500	36648335	1331	1338	1338	1331	1646
715	20240624	092400	34456423	1329	1345	1345	1329	10063
716	20240624	092300	21004664	1345	1345	1345	1345	0
717	20240624	092200	21004664	1345	1345	1345	1345	688
718	20240624	092100	20079304	1345	1350	1351	1345	9049
719	20240624	092000	7875317	1354	1354	1354	1354	0
720	20240624	091900	7875317	1354	1354	1354	1354	0
721	20240624	091800	7875317	1354	1354	1354	1354	0
722	20240624	091700	7875317	1354	1354	1354	1354	0
723	20240624	091600	7875317	1354	1354	1354	1354	0
724	20240624	091500	7875317	1354	1354	1354	1354	0
725	20240624	091400	7875317	1354	1355	1355	1354	47
726	20240624	091300	7811633	1355	1355	1355	1355	0
727	20240624	091200	7811633	1355	1355	1355	1355	0
728	20240624	091100	7811633	1355	1355	1355	1355	1500
729	20240624	091000	5779133	1355	1355	1355	1355	0
730	20240624	090900	5779133	1355	1355	1355	1355	0
731	20240624	090800	5779133	1355	1355	1355	1355	0
732	20240624	090700	5779133	1355	1355	1355	1355	0
733	20240624	090600	5779133	1355	1355	1355	1355	143
734	20240624	090500	5585368	1356	1356	1356	1356	547
735	20240624	090400	4843636	1356	1356	1356	1356	1011
736	20240624	090300	3472720	1356	1357	1357	1356	2290
737	20240624	090200	367476	1356	1356	1356	1356	0
738	20240624	090100	367476	1356	1356	1356	1356	0
739	20240624	090000	367476	1356	1356	1356	1356	271