KissMeData/154040/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	202900	68145783	1560	1560	1560	1560	72
3	20240625	202800	68145783	1560	1560	1560	1560	0
4	20240625	202700	68145783	1560	1560	1560	1560	0
5	20240625	202600	68145783	1560	1560	1560	1560	0
6	20240625	202500	68145783	1560	1560	1560	1560	0
7	20240625	202400	68145783	1560	1560	1560	1560	0
8	20240625	202300	68145783	1560	1560	1560	1560	0
9	20240625	202200	68145783	1560	1560	1560	1560	0
10	20240625	202100	68145783	1560	1560	1560	1560	0
11	20240625	202000	68145783	1560	1560	1560	1560	0
12	20240625	201900	68145783	1560	1560	1560	1560	0
13	20240625	201800	68145783	1560	1560	1560	1560	0
14	20240625	201700	68145783	1560	1560	1560	1560	0
15	20240625	201600	68145783	1560	1560	1560	1560	0
16	20240625	201500	68145783	1560	1560	1560	1560	0
17	20240625	201400	68145783	1560	1560	1560	1560	0
18	20240625	201300	68145783	1560	1560	1560	1560	0
19	20240625	201200	68145783	1560	1560	1560	1560	0
20	20240625	201100	68145783	1560	1560	1560	1560	0
21	20240625	201000	68145783	1560	1560	1560	1560	0
22	20240625	200900	68145783	1560	1560	1560	1560	0
23	20240625	200800	68145783	1560	1560	1560	1560	0
24	20240625	200700	68145783	1560	1560	1560	1560	0
25	20240625	200600	68145783	1560	1560	1560	1560	0
26	20240625	200500	68145783	1560	1560	1560	1560	0
27	20240625	200400	68145783	1560	1560	1560	1560	0
28	20240625	200300	68145783	1560	1560	1560	1560	0
29	20240625	200200	68145783	1560	1560	1560	1560	0
30	20240625	200100	68145783	1560	1560	1560	1560	0
31	20240625	200000	68145783	1560	1560	1560	1560	0
32	20240625	195900	68145783	1560	1560	1560	1560	72
33	20240625	195800	68145783	1560	1560	1560	1560	0
34	20240625	195700	68145783	1560	1560	1560	1560	0
35	20240625	195600	68145783	1560	1560	1560	1560	0
36	20240625	195500	68145783	1560	1560	1560	1560	0
37	20240625	195400	68145783	1560	1560	1560	1560	0
38	20240625	195300	68145783	1560	1560	1560	1560	0
39	20240625	195200	68145783	1560	1560	1560	1560	0
40	20240625	195100	68145783	1560	1560	1560	1560	0
41	20240625	195000	68145783	1560	1560	1560	1560	0
42	20240625	194900	68145783	1560	1560	1560	1560	0
43	20240625	194800	68145783	1560	1560	1560	1560	0
44	20240625	194700	68145783	1560	1560	1560	1560	0
45	20240625	194600	68145783	1560	1560	1560	1560	0
46	20240625	194500	68145783	1560	1560	1560	1560	0
47	20240625	194400	68145783	1560	1560	1560	1560	0
48	20240625	194300	68145783	1560	1560	1560	1560	0
49	20240625	194200	68145783	1560	1560	1560	1560	0
50	20240625	194100	68145783	1560	1560	1560	1560	0
51	20240625	194000	68145783	1560	1560	1560	1560	0
52	20240625	193900	68145783	1560	1560	1560	1560	0
53	20240625	193800	68145783	1560	1560	1560	1560	0
54	20240625	193700	68145783	1560	1560	1560	1560	0
55	20240625	193600	68145783	1560	1560	1560	1560	0
56	20240625	193500	68145783	1560	1560	1560	1560	0
57	20240625	193400	68145783	1560	1560	1560	1560	0
58	20240625	193300	68145783	1560	1560	1560	1560	0
59	20240625	193200	68145783	1560	1560	1560	1560	0
60	20240625	193100	68145783	1560	1560	1560	1560	0
61	20240625	193000	68145783	1560	1560	1560	1560	0
62	20240625	192900	68145783	1560	1560	1560	1560	72
63	20240625	192800	68145783	1560	1560	1560	1560	0
64	20240625	192700	68145783	1560	1560	1560	1560	0
65	20240625	192600	68145783	1560	1560	1560	1560	0
66	20240625	192500	68145783	1560	1560	1560	1560	0
67	20240625	192400	68145783	1560	1560	1560	1560	0
68	20240625	192300	68145783	1560	1560	1560	1560	0
69	20240625	192200	68145783	1560	1560	1560	1560	0
70	20240625	192100	68145783	1560	1560	1560	1560	0
71	20240625	192000	68145783	1560	1560	1560	1560	0
72	20240625	191900	68145783	1560	1560	1560	1560	0
73	20240625	191800	68145783	1560	1560	1560	1560	0
74	20240625	191700	68145783	1560	1560	1560	1560	0
75	20240625	191600	68145783	1560	1560	1560	1560	0
76	20240625	191500	68145783	1560	1560	1560	1560	0
77	20240625	191400	68145783	1560	1560	1560	1560	0
78	20240625	191300	68145783	1560	1560	1560	1560	0
79	20240625	191200	68145783	1560	1560	1560	1560	0
80	20240625	191100	68145783	1560	1560	1560	1560	0
81	20240625	191000	68145783	1560	1560	1560	1560	0
82	20240625	190900	68145783	1560	1560	1560	1560	0
83	20240625	190800	68145783	1560	1560	1560	1560	0
84	20240625	190700	68145783	1560	1560	1560	1560	0
85	20240625	190600	68145783	1560	1560	1560	1560	0
86	20240625	190500	68145783	1560	1560	1560	1560	0
87	20240625	190400	68145783	1560	1560	1560	1560	0
88	20240625	190300	68145783	1560	1560	1560	1560	0
89	20240625	190200	68145783	1560	1560	1560	1560	0
90	20240625	190100	68145783	1560	1560	1560	1560	0
91	20240625	190000	68145783	1560	1560	1560	1560	0
92	20240625	185900	68145783	1560	1560	1560	1560	72
93	20240625	185800	68145783	1560	1560	1560	1560	0
94	20240625	185700	68145783	1560	1560	1560	1560	0
95	20240625	185600	68145783	1560	1560	1560	1560	0
96	20240625	185500	68145783	1560	1560	1560	1560	0
97	20240625	185400	68145783	1560	1560	1560	1560	0
98	20240625	185300	68145783	1560	1560	1560	1560	0
99	20240625	185200	68145783	1560	1560	1560	1560	0
100	20240625	185100	68145783	1560	1560	1560	1560	0
101	20240625	185000	68145783	1560	1560	1560	1560	0
102	20240625	184900	68145783	1560	1560	1560	1560	0
103	20240625	184800	68145783	1560	1560	1560	1560	0
104	20240625	184700	68145783	1560	1560	1560	1560	0
105	20240625	184600	68145783	1560	1560	1560	1560	0
106	20240625	184500	68145783	1560	1560	1560	1560	0
107	20240625	184400	68145783	1560	1560	1560	1560	0
108	20240625	184300	68145783	1560	1560	1560	1560	0
109	20240625	184200	68145783	1560	1560	1560	1560	0
110	20240625	184100	68145783	1560	1560	1560	1560	0
111	20240625	184000	68145783	1560	1560	1560	1560	0
112	20240625	183900	68145783	1560	1560	1560	1560	0
113	20240625	183800	68145783	1560	1560	1560	1560	0
114	20240625	183700	68145783	1560	1560	1560	1560	0
115	20240625	183600	68145783	1560	1560	1560	1560	0
116	20240625	183500	68145783	1560	1560	1560	1560	0
117	20240625	183400	68145783	1560	1560	1560	1560	0
118	20240625	183300	68145783	1560	1560	1560	1560	0
119	20240625	183200	68145783	1560	1560	1560	1560	0
120	20240625	183100	68145783	1560	1560	1560	1560	0
121	20240625	183000	68145783	1560	1560	1560	1560	0
122	20240625	182900	68145783	1560	1560	1560	1560	72
123	20240625	182800	68145783	1560	1560	1560	1560	0
124	20240625	182700	68145783	1560	1560	1560	1560	0
125	20240625	182600	68145783	1560	1560	1560	1560	0
126	20240625	182500	68145783	1560	1560	1560	1560	0
127	20240625	182400	68145783	1560	1560	1560	1560	0
128	20240625	182300	68145783	1560	1560	1560	1560	0
129	20240625	182200	68145783	1560	1560	1560	1560	0
130	20240625	182100	68145783	1560	1560	1560	1560	0
131	20240625	182000	68145783	1560	1560	1560	1560	0
132	20240625	181900	68145783	1560	1560	1560	1560	0
133	20240625	181800	68145783	1560	1560	1560	1560	0
134	20240625	181700	68145783	1560	1560	1560	1560	0
135	20240625	181600	68145783	1560	1560	1560	1560	0
136	20240625	181500	68145783	1560	1560	1560	1560	0
137	20240625	181400	68145783	1560	1560	1560	1560	0
138	20240625	181300	68145783	1560	1560	1560	1560	0
139	20240625	181200	68145783	1560	1560	1560	1560	0
140	20240625	181100	68145783	1560	1560	1560	1560	0
141	20240625	181000	68145783	1560	1560	1560	1560	0
142	20240625	180900	68145783	1560	1560	1560	1560	0
143	20240625	180800	68145783	1560	1560	1560	1560	0
144	20240625	180700	68145783	1560	1560	1560	1560	0
145	20240625	180600	68145783	1560	1560	1560	1560	0
146	20240625	180500	68145783	1560	1560	1560	1560	0
147	20240625	180400	68145783	1560	1560	1560	1560	0
148	20240625	180300	68145783	1560	1560	1560	1560	0
149	20240625	180200	68145783	1560	1560	1560	1560	0
150	20240625	180100	68145783	1560	1560	1560	1560	0
151	20240625	180000	68145783	1560	1560	1560	1560	0
152	20240625	175900	68145783	1560	1560	1560	1560	72
153	20240625	175800	68145783	1560	1560	1560	1560	0
154	20240625	175700	68145783	1560	1560	1560	1560	0
155	20240625	175600	68145783	1560	1560	1560	1560	0
156	20240625	175500	68145783	1560	1560	1560	1560	0
157	20240625	175400	68145783	1560	1560	1560	1560	0
158	20240625	175300	68145783	1560	1560	1560	1560	0
159	20240625	175200	68145783	1560	1560	1560	1560	0
160	20240625	175100	68145783	1560	1560	1560	1560	0
161	20240625	175000	68145783	1560	1560	1560	1560	0
162	20240625	174900	68145783	1560	1560	1560	1560	0
163	20240625	174800	68145783	1560	1560	1560	1560	0
164	20240625	174700	68145783	1560	1560	1560	1560	0
165	20240625	174600	68145783	1560	1560	1560	1560	0
166	20240625	174500	68145783	1560	1560	1560	1560	0
167	20240625	174400	68145783	1560	1560	1560	1560	0
168	20240625	174300	68145783	1560	1560	1560	1560	0
169	20240625	174200	68145783	1560	1560	1560	1560	0
170	20240625	174100	68145783	1560	1560	1560	1560	0
171	20240625	174000	68145783	1560	1560	1560	1560	0
172	20240625	173900	68145783	1560	1560	1560	1560	0
173	20240625	173800	68145783	1560	1560	1560	1560	0
174	20240625	173700	68145783	1560	1560	1560	1560	0
175	20240625	173600	68145783	1560	1560	1560	1560	0
176	20240625	173500	68145783	1560	1560	1560	1560	0
177	20240625	173400	68145783	1560	1560	1560	1560	0
178	20240625	173300	68145783	1560	1560	1560	1560	0
179	20240625	173200	68145783	1560	1560	1560	1560	0
180	20240625	173100	68145783	1560	1560	1560	1560	0
181	20240625	173000	68145783	1560	1560	1560	1560	0
182	20240625	172900	68145783	1560	1560	1560	1560	72
183	20240625	172800	68145783	1560	1560	1560	1560	0
184	20240625	172700	68145783	1560	1560	1560	1560	0
185	20240625	172600	68145783	1560	1560	1560	1560	0
186	20240625	172500	68145783	1560	1560	1560	1560	0
187	20240625	172400	68145783	1560	1560	1560	1560	0
188	20240625	172300	68145783	1560	1560	1560	1560	0
189	20240625	172200	68145783	1560	1560	1560	1560	0
190	20240625	172100	68145783	1560	1560	1560	1560	0
191	20240625	172000	68145783	1560	1560	1560	1560	0
192	20240625	171900	68145783	1560	1560	1560	1560	0
193	20240625	171800	68145783	1560	1560	1560	1560	0
194	20240625	171700	68145783	1560	1560	1560	1560	0
195	20240625	171600	68145783	1560	1560	1560	1560	0
196	20240625	171500	68145783	1560	1560	1560	1560	0
197	20240625	171400	68145783	1560	1560	1560	1560	0
198	20240625	171300	68145783	1560	1560	1560	1560	0
199	20240625	171200	68145783	1560	1560	1560	1560	0
200	20240625	171100	68145783	1560	1560	1560	1560	0
201	20240625	171000	68145783	1560	1560	1560	1560	0
202	20240625	170900	68145783	1560	1560	1560	1560	0
203	20240625	170800	68145783	1560	1560	1560	1560	0
204	20240625	170700	68145783	1560	1560	1560	1560	0
205	20240625	170600	68145783	1560	1560	1560	1560	0
206	20240625	170500	68145783	1560	1560	1560	1560	0
207	20240625	170400	68145783	1560	1560	1560	1560	0
208	20240625	170300	68145783	1560	1560	1560	1560	0
209	20240625	170200	68145783	1560	1560	1560	1560	0
210	20240625	170100	68145783	1560	1560	1560	1560	0
211	20240625	170000	68145783	1560	1560	1560	1560	0
212	20240625	165900	68145783	1560	1560	1560	1560	72
213	20240625	165800	68145783	1560	1560	1560	1560	0
214	20240625	165700	68145783	1560	1560	1560	1560	0
215	20240625	165600	68145783	1560	1560	1560	1560	0
216	20240625	165500	68145783	1560	1560	1560	1560	0
217	20240625	165400	68145783	1560	1560	1560	1560	0
218	20240625	165300	68145783	1560	1560	1560	1560	0
219	20240625	165200	68145783	1560	1560	1560	1560	0
220	20240625	165100	68145783	1560	1560	1560	1560	0
221	20240625	165000	68145783	1560	1560	1560	1560	0
222	20240625	164900	68145783	1560	1560	1560	1560	0
223	20240625	164800	68145783	1560	1560	1560	1560	0
224	20240625	164700	68145783	1560	1560	1560	1560	0
225	20240625	164600	68145783	1560	1560	1560	1560	0
226	20240625	164500	68145783	1560	1560	1560	1560	0
227	20240625	164400	68145783	1560	1560	1560	1560	0
228	20240625	164300	68145783	1560	1560	1560	1560	0
229	20240625	164200	68145783	1560	1560	1560	1560	0
230	20240625	164100	68145783	1560	1560	1560	1560	0
231	20240625	164000	68145783	1560	1560	1560	1560	0
232	20240625	163900	68145783	1560	1560	1560	1560	0
233	20240625	163800	68145783	1560	1560	1560	1560	0
234	20240625	163700	68145783	1560	1560	1560	1560	0
235	20240625	163600	68145783	1560	1560	1560	1560	0
236	20240625	163500	68145783	1560	1560	1560	1560	0
237	20240625	163400	68145783	1560	1560	1560	1560	0
238	20240625	163300	68145783	1560	1560	1560	1560	0
239	20240625	163200	68145783	1560	1560	1560	1560	0
240	20240625	163100	68145783	1560	1560	1560	1560	0
241	20240625	163000	68145783	1560	1560	1560	1560	0
242	20240625	162900	68145783	1560	1560	1560	1560	72
243	20240625	162800	68145783	1560	1560	1560	1560	0
244	20240625	162700	68145783	1560	1560	1560	1560	0
245	20240625	162600	68145783	1560	1560	1560	1560	0
246	20240625	162500	68145783	1560	1560	1560	1560	0
247	20240625	162400	68145783	1560	1560	1560	1560	0
248	20240625	162300	68145783	1560	1560	1560	1560	0
249	20240625	162200	68145783	1560	1560	1560	1560	0
250	20240625	162100	68145783	1560	1560	1560	1560	0
251	20240625	162000	68145783	1560	1560	1560	1560	0
252	20240625	161900	68145783	1560	1560	1560	1560	0
253	20240625	161800	68145783	1560	1560	1560	1560	0
254	20240625	161700	68145783	1560	1560	1560	1560	0
255	20240625	161600	68145783	1560	1560	1560	1560	0
256	20240625	161500	68145783	1560	1560	1560	1560	0
257	20240625	161400	68145783	1560	1560	1560	1560	0
258	20240625	161300	68145783	1560	1560	1560	1560	0
259	20240625	161200	68145783	1560	1560	1560	1560	0
260	20240625	161100	68145783	1560	1560	1560	1560	0
261	20240625	161000	68145783	1560	1560	1560	1560	0
262	20240625	160900	68145783	1560	1560	1560	1560	0
263	20240625	160800	68145783	1560	1560	1560	1560	0
264	20240625	160700	68145783	1560	1560	1560	1560	0
265	20240625	160600	68145783	1560	1560	1560	1560	0
266	20240625	160500	68145783	1560	1560	1560	1560	0
267	20240625	160400	68145783	1560	1560	1560	1560	0
268	20240625	160300	68145783	1560	1560	1560	1560	0
269	20240625	160200	68145783	1560	1560	1560	1560	0
270	20240625	160100	68145783	1560	1560	1560	1560	0
271	20240625	160000	68145783	1560	1560	1560	1560	0
272	20240625	155900	68145783	1560	1560	1560	1560	72
273	20240625	155800	68145783	1560	1560	1560	1560	0
274	20240625	155700	68145783	1560	1560	1560	1560	0
275	20240625	155600	68145783	1560	1560	1560	1560	0
276	20240625	155500	68145783	1560	1560	1560	1560	0
277	20240625	155400	68145783	1560	1560	1560	1560	0
278	20240625	155300	68145783	1560	1560	1560	1560	0
279	20240625	155200	68145783	1560	1560	1560	1560	0
280	20240625	155100	68145783	1560	1560	1560	1560	0
281	20240625	155000	68145783	1560	1560	1560	1560	0
282	20240625	154900	68145783	1560	1560	1560	1560	0
283	20240625	154800	68145783	1560	1560	1560	1560	0
284	20240625	154700	68145783	1560	1560	1560	1560	0
285	20240625	154600	68145783	1560	1560	1560	1560	0
286	20240625	154500	68145783	1560	1560	1560	1560	0
287	20240625	154400	68145783	1560	1560	1560	1560	0
288	20240625	154300	68145783	1560	1560	1560	1560	0
289	20240625	154200	68145783	1560	1560	1560	1560	0
290	20240625	154100	68145783	1560	1560	1560	1560	0
291	20240625	154000	68145783	1560	1560	1560	1560	0
292	20240625	153900	68145783	1560	1560	1560	1560	0
293	20240625	153800	68145783	1560	1560	1560	1560	0
294	20240625	153700	68145783	1560	1560	1560	1560	0
295	20240625	153600	68145783	1560	1560	1560	1560	0
296	20240625	153500	68145783	1560	1560	1560	1560	0
297	20240625	153400	68145783	1560	1560	1560	1560	0
298	20240625	153300	68145783	1560	1560	1560	1560	0
299	20240625	153200	68145783	1560	1560	1560	1560	0
300	20240625	153100	68145783	1560	1560	1560	1560	0
301	20240625	153000	68145783	1560	1560	1560	1560	72
302	20240625	152900	68033463	1547	1547	1547	1547	0
303	20240625	152800	68033463	1547	1547	1547	1547	0
304	20240625	152700	68033463	1547	1547	1547	1547	0
305	20240625	152600	68033463	1547	1547	1547	1547	0
306	20240625	152500	68033463	1547	1547	1547	1547	0
307	20240625	152400	68033463	1547	1547	1547	1547	0
308	20240625	152300	68033463	1547	1547	1547	1547	0
309	20240625	152200	68033463	1547	1547	1547	1547	0
310	20240625	152100	68033463	1547	1547	1547	1547	0
311	20240625	152000	68033463	1547	1547	1547	1547	0
312	20240625	151900	68033463	1547	1547	1547	1547	259
313	20240625	151800	67632790	1558	1558	1558	1558	0
314	20240625	151700	67632790	1558	1558	1558	1558	0
315	20240625	151600	67632790	1558	1547	1558	1547	280
316	20240625	151500	67199434	1547	1547	1547	1546	151
317	20240625	151400	66965859	1548	1548	1548	1548	183
318	20240625	151300	66682575	1558	1548	1558	1546	2001
319	20240625	151200	63588532	1558	1558	1558	1558	0
320	20240625	151100	63588532	1558	1558	1558	1558	0
321	20240625	151000	63588532	1558	1559	1559	1558	7
322	20240625	150900	63577625	1558	1558	1558	1558	36
323	20240625	150800	63521537	1548	1557	1557	1548	38
324	20240625	150700	63462695	1559	1547	1559	1547	658
325	20240625	150600	62442365	1546	1546	1546	1546	0
326	20240625	150500	62442365	1546	1546	1546	1546	0
327	20240625	150400	62442365	1546	1550	1550	1546	3008
328	20240625	150300	57791597	1553	1553	1553	1553	0
329	20240625	150200	57791597	1553	1553	1553	1553	0
330	20240625	150100	57791597	1553	1553	1553	1553	0
331	20240625	150000	57791597	1553	1553	1553	1553	0
332	20240625	145900	57791597	1553	1553	1553	1553	0
333	20240625	145800	57791597	1553	1552	1553	1552	30
334	20240625	145700	57745022	1546	1546	1546	1546	0
335	20240625	145600	57745022	1546	1546	1546	1546	0
336	20240625	145500	57745022	1546	1546	1546	1546	0
337	20240625	145400	57745022	1546	1546	1546	1546	20
338	20240625	145300	57714102	1546	1547	1547	1546	5000
339	20240625	145200	49983738	1546	1546	1546	1546	0
340	20240625	145100	49983738	1546	1546	1546	1546	0
341	20240625	145000	49983738	1546	1546	1546	1546	0
342	20240625	144900	49983738	1546	1546	1546	1546	0
343	20240625	144800	49983738	1546	1547	1547	1546	5000
344	20240625	144700	42253737	1557	1557	1557	1557	0
345	20240625	144600	42253737	1557	1557	1557	1557	0
346	20240625	144500	42253737	1557	1557	1557	1557	0
347	20240625	144400	42253737	1557	1557	1557	1557	0
348	20240625	144300	42253737	1557	1557	1557	1557	0
349	20240625	144200	42253737	1557	1557	1557	1557	0
350	20240625	144100	42253737	1557	1557	1557	1557	0
351	20240625	144000	42253737	1557	1557	1557	1557	0
352	20240625	143900	42253737	1557	1557	1557	1557	0
353	20240625	143800	42253737	1557	1557	1557	1557	0
354	20240625	143700	42253737	1557	1557	1557	1557	0
355	20240625	143600	42253737	1557	1557	1557	1557	0
356	20240625	143500	42253737	1557	1557	1557	1557	0
357	20240625	143400	42253737	1557	1557	1557	1557	50
358	20240625	143300	42175887	1558	1558	1558	1558	0
359	20240625	143200	42175887	1558	1558	1558	1558	0
360	20240625	143100	42175887	1558	1558	1558	1558	0
361	20240625	143000	42175887	1558	1558	1558	1558	0
362	20240625	142900	42175887	1558	1558	1558	1558	0
363	20240625	142800	42175887	1558	1558	1558	1558	0
364	20240625	142700	42175887	1558	1558	1558	1558	0
365	20240625	142600	42175887	1558	1557	1558	1557	2
366	20240625	142500	42172772	1555	1555	1555	1555	54
367	20240625	142400	42088802	1558	1558	1558	1558	1
368	20240625	142300	42087244	1555	1555	1555	1555	10
369	20240625	142200	42071694	1558	1558	1558	1558	0
370	20240625	142100	42071694	1558	1558	1558	1558	0
371	20240625	142000	42071694	1558	1558	1558	1558	0
372	20240625	141900	42071694	1558	1558	1558	1558	0
373	20240625	141800	42071694	1558	1558	1558	1558	1
374	20240625	141700	42070136	1557	1557	1557	1557	100
375	20240625	141600	41914436	1558	1558	1558	1558	0
376	20240625	141500	41914436	1558	1558	1558	1558	0
377	20240625	141400	41914436	1558	1558	1558	1558	0
378	20240625	141300	41914436	1558	1558	1558	1558	0
379	20240625	141200	41914436	1558	1558	1558	1558	0
380	20240625	141100	41914436	1558	1558	1558	1558	0
381	20240625	141000	41914436	1558	1558	1558	1558	0
382	20240625	140900	41914436	1558	1558	1558	1558	0
383	20240625	140800	41914436	1558	1558	1558	1558	0
384	20240625	140700	41914436	1558	1558	1558	1558	0
385	20240625	140600	41914436	1558	1558	1558	1558	0
386	20240625	140500	41914436	1558	1558	1558	1558	0
387	20240625	140400	41914436	1558	1558	1558	1558	10
388	20240625	140300	41898856	1559	1559	1559	1559	0
389	20240625	140200	41898856	1559	1559	1559	1559	0
390	20240625	140100	41898856	1559	1559	1559	1559	0
391	20240625	140000	41898856	1559	1556	1559	1556	100
392	20240625	135900	41743176	1542	1551	1551	1542	10
393	20240625	135800	41727711	1557	1556	1557	1556	11
394	20240625	135700	41710594	1556	1556	1556	1556	0
395	20240625	135600	41710594	1556	1556	1556	1556	0
396	20240625	135500	41710594	1556	1556	1556	1556	317
397	20240625	135400	41217342	1556	1556	1556	1556	0
398	20240625	135300	41217342	1556	1556	1556	1556	0
399	20240625	135200	41217342	1556	1556	1556	1556	0
400	20240625	135100	41217342	1556	1556	1556	1556	0
401	20240625	135000	41217342	1556	1556	1556	1556	0
402	20240625	134900	41217342	1556	1556	1556	1556	0
403	20240625	134800	41217342	1556	1556	1556	1556	1
404	20240625	134700	41215786	1551	1551	1551	1551	1
405	20240625	134600	41214235	1556	1556	1556	1556	1
406	20240625	134500	41212679	1552	1553	1553	1552	2
407	20240625	134400	41209574	1554	1554	1554	1554	1
408	20240625	134300	41208020	1556	1556	1556	1556	1
409	20240625	134200	41206464	1557	1557	1557	1557	0
410	20240625	134100	41206464	1557	1557	1557	1557	0
411	20240625	134000	41206464	1557	1557	1557	1557	0
412	20240625	133900	41206464	1557	1557	1557	1557	0
413	20240625	133800	41206464	1557	1557	1557	1557	0
414	20240625	133700	41206464	1557	1557	1557	1557	0
415	20240625	133600	41206464	1557	1550	1557	1550	300
416	20240625	133500	40741043	1540	1541	1541	1540	26
417	20240625	133400	40700979	1542	1542	1542	1542	0
418	20240625	133300	40700979	1542	1542	1542	1542	0
419	20240625	133200	40700979	1542	1542	1542	1542	0
420	20240625	133100	40700979	1542	1542	1542	1542	0
421	20240625	133000	40700979	1542	1550	1550	1542	2
422	20240625	132900	40697887	1542	1542	1542	1542	535
423	20240625	132800	39872917	1550	1550	1550	1550	0
424	20240625	132700	39872917	1550	1550	1550	1550	1
425	20240625	132600	39871367	1543	1543	1543	1543	24
426	20240625	132500	39834335	1550	1550	1550	1550	0
427	20240625	132400	39834335	1550	1550	1550	1550	0
428	20240625	132300	39834335	1550	1543	1550	1543	121
429	20240625	132200	39647625	1543	1543	1543	1543	6
430	20240625	132100	39638367	1555	1555	1555	1555	0
431	20240625	132000	39638367	1555	1555	1555	1555	0
432	20240625	131900	39638367	1555	1555	1555	1555	0
433	20240625	131800	39638367	1555	1555	1555	1555	0
434	20240625	131700	39638367	1555	1555	1555	1555	0
435	20240625	131600	39638367	1555	1555	1555	1555	0
436	20240625	131500	39638367	1555	1555	1555	1555	0
437	20240625	131400	39638367	1555	1555	1555	1555	0
438	20240625	131300	39638367	1555	1555	1555	1555	0
439	20240625	131200	39638367	1555	1555	1555	1555	0
440	20240625	131100	39638367	1555	1555	1555	1555	1
441	20240625	131000	39636812	1543	1545	1545	1543	683
442	20240625	130900	38582602	1545	1545	1545	1545	6
443	20240625	130800	38573332	1555	1555	1555	1555	0
444	20240625	130700	38573332	1555	1555	1555	1555	0
445	20240625	130600	38573332	1555	1555	1555	1555	0
446	20240625	130500	38573332	1555	1555	1555	1555	0
447	20240625	130400	38573332	1555	1555	1555	1555	0
448	20240625	130300	38573332	1555	1555	1555	1555	0
449	20240625	130200	38573332	1555	1555	1555	1555	0
450	20240625	130100	38573332	1555	1555	1555	1555	2
451	20240625	130000	38570222	1552	1552	1552	1552	357
452	20240625	125900	38016158	1556	1556	1556	1556	0
453	20240625	125800	38016158	1556	1556	1556	1556	0
454	20240625	125700	38016158	1556	1556	1556	1556	1
455	20240625	125600	38014602	1552	1552	1552	1552	84
456	20240625	125500	37884234	1552	1551	1552	1551	130
457	20240625	125400	37682484	1552	1552	1552	1552	0
458	20240625	125300	37682484	1552	1552	1552	1552	0
459	20240625	125200	37682484	1552	1552	1552	1552	0
460	20240625	125100	37682484	1552	1552	1552	1552	0
461	20240625	125000	37682484	1552	1552	1552	1552	0
462	20240625	124900	37682484	1552	1552	1552	1552	0
463	20240625	124800	37682484	1552	1552	1552	1552	0
464	20240625	124700	37682484	1552	1552	1552	1552	0
465	20240625	124600	37682484	1552	1552	1552	1552	0
466	20240625	124500	37682484	1552	1552	1552	1552	1
467	20240625	124400	37680932	1546	1546	1546	1546	0
468	20240625	124300	37680932	1546	1551	1551	1546	6
469	20240625	124200	37671641	1552	1552	1552	1552	0
470	20240625	124100	37671641	1552	1552	1552	1552	0
471	20240625	124000	37671641	1552	1552	1552	1552	0
472	20240625	123900	37671641	1552	1552	1552	1552	1
473	20240625	123800	37670089	1552	1552	1552	1552	285
474	20240625	123700	37227769	1551	1551	1551	1551	0
475	20240625	123600	37227769	1551	1551	1551	1551	0
476	20240625	123500	37227769	1551	1551	1551	1551	0
477	20240625	123400	37227769	1551	1551	1551	1551	12
478	20240625	123300	37209157	1543	1543	1543	1543	20
479	20240625	123200	37178297	1553	1553	1553	1553	0
480	20240625	123100	37178297	1553	1553	1553	1553	1
481	20240625	123000	37176744	1543	1543	1543	1543	6
482	20240625	122900	37167486	1555	1555	1555	1555	0
483	20240625	122800	37167486	1555	1555	1555	1555	0
484	20240625	122700	37167486	1555	1555	1555	1555	0
485	20240625	122600	37167486	1555	1555	1555	1555	0
486	20240625	122500	37167486	1555	1555	1555	1555	0
487	20240625	122400	37167486	1555	1555	1555	1555	0
488	20240625	122300	37167486	1555	1555	1555	1555	0
489	20240625	122200	37167486	1555	1555	1555	1555	0
490	20240625	122100	37167486	1555	1555	1555	1555	0
491	20240625	122000	37167486	1555	1555	1555	1555	0
492	20240625	121900	37167486	1555	1555	1555	1555	75
493	20240625	121800	37050861	1556	1555	1556	1544	5
494	20240625	121700	37043096	1544	1550	1550	1542	1006
495	20240625	121600	35486865	1557	1557	1557	1557	0
496	20240625	121500	35486865	1557	1557	1557	1557	0
497	20240625	121400	35486865	1557	1557	1557	1557	0
498	20240625	121300	35486865	1557	1557	1557	1557	0
499	20240625	121200	35486865	1557	1557	1557	1557	0
500	20240625	121100	35486865	1557	1557	1557	1557	0
501	20240625	121000	35486865	1557	1557	1557	1557	0
502	20240625	120900	35486865	1557	1557	1557	1557	0
503	20240625	120800	35486865	1557	1556	1557	1556	160
504	20240625	120700	35237782	1550	1550	1550	1550	0
505	20240625	120600	35237782	1550	1550	1550	1550	0
506	20240625	120500	35237782	1550	1550	1550	1550	0
507	20240625	120400	35237782	1550	1550	1550	1550	6
508	20240625	120300	35228482	1551	1551	1551	1551	296
509	20240625	120200	34769386	1551	1551	1551	1551	18
510	20240625	120100	34741468	1551	1551	1551	1551	0
511	20240625	120000	34741468	1551	1551	1551	1551	0
512	20240625	115900	34741468	1551	1551	1551	1551	0
513	20240625	115800	34741468	1551	1551	1551	1551	0
514	20240625	115700	34741468	1551	1551	1551	1551	0
515	20240625	115600	34741468	1551	1551	1551	1551	7
516	20240625	115500	34730611	1551	1551	1551	1551	0
517	20240625	115400	34730611	1551	1551	1551	1551	0
518	20240625	115300	34730611	1551	1551	1551	1551	0
519	20240625	115200	34730611	1551	1551	1551	1551	0
520	20240625	115100	34730611	1551	1551	1551	1551	6
521	20240625	115000	34721305	1556	1556	1556	1556	0
522	20240625	114900	34721305	1556	1556	1556	1556	0
523	20240625	114800	34721305	1556	1556	1556	1556	0
524	20240625	114700	34721305	1556	1556	1556	1556	0
525	20240625	114600	34721305	1556	1556	1556	1556	0
526	20240625	114500	34721305	1556	1556	1556	1556	1
527	20240625	114400	34719749	1551	1551	1551	1551	0
528	20240625	114300	34719749	1551	1551	1551	1551	0
529	20240625	114200	34719749	1551	1551	1551	1551	0
530	20240625	114100	34719749	1551	1551	1551	1551	50
531	20240625	114000	34642199	1551	1551	1551	1551	0
532	20240625	113900	34642199	1551	1551	1551	1551	1
533	20240625	113800	34640648	1551	1551	1551	1551	6
534	20240625	113700	34631342	1551	1551	1551	1551	0
535	20240625	113600	34631342	1551	1551	1551	1551	0
536	20240625	113500	34631342	1551	1551	1551	1551	0
537	20240625	113400	34631342	1551	1551	1551	1551	0
538	20240625	113300	34631342	1551	1551	1551	1551	0
539	20240625	113200	34631342	1551	1551	1551	1551	0
540	20240625	113100	34631342	1551	1551	1551	1551	0
541	20240625	113000	34631342	1551	1551	1551	1551	0
542	20240625	112900	34631342	1551	1551	1551	1551	0
543	20240625	112800	34631342	1551	1551	1551	1551	0
544	20240625	112700	34631342	1551	1551	1551	1551	0
545	20240625	112600	34631342	1551	1551	1551	1551	0
546	20240625	112500	34631342	1551	1551	1551	1551	6
547	20240625	112400	34622036	1557	1557	1557	1557	0
548	20240625	112300	34622036	1557	1557	1557	1557	0
549	20240625	112200	34622036	1557	1557	1557	1557	0
550	20240625	112100	34622036	1557	1557	1557	1557	0
551	20240625	112000	34622036	1557	1557	1557	1557	0
552	20240625	111900	34622036	1557	1557	1557	1557	112
553	20240625	111800	34447652	1557	1557	1557	1557	0
554	20240625	111700	34447652	1557	1557	1557	1557	0
555	20240625	111600	34447652	1557	1557	1557	1557	0
556	20240625	111500	34447652	1557	1557	1557	1557	0
557	20240625	111400	34447652	1557	1557	1557	1557	0
558	20240625	111300	34447652	1557	1557	1557	1557	1
559	20240625	111200	34446095	1551	1557	1557	1551	7
560	20240625	111100	34435232	1555	1555	1555	1555	0
561	20240625	111000	34435232	1555	1555	1555	1555	0
562	20240625	110900	34435232	1555	1555	1555	1555	20
563	20240625	110800	34404132	1555	1555	1555	1555	0
564	20240625	110700	34404132	1555	1555	1555	1555	0
565	20240625	110600	34404132	1555	1555	1555	1555	0
566	20240625	110500	34404132	1555	1555	1555	1555	0
567	20240625	110400	34404132	1555	1555	1555	1555	2
568	20240625	110300	34401022	1555	1555	1555	1555	4
569	20240625	110200	34394802	1555	1555	1555	1555	0
570	20240625	110100	34394802	1555	1555	1555	1555	0
571	20240625	110000	34394802	1555	1555	1555	1555	7
572	20240625	105900	34383917	1548	1555	1555	1548	42
573	20240625	105800	34318649	1555	1555	1555	1555	0
574	20240625	105700	34318649	1555	1555	1555	1555	0
575	20240625	105600	34318649	1555	1555	1555	1555	0
576	20240625	105500	34318649	1555	1555	1555	1555	0
577	20240625	105400	34318649	1555	1555	1555	1555	0
578	20240625	105300	34318649	1555	1555	1555	1555	0
579	20240625	105200	34318649	1555	1555	1555	1555	0
580	20240625	105100	34318649	1555	1555	1555	1555	0
581	20240625	105000	34318649	1555	1555	1555	1555	0
582	20240625	104900	34318649	1555	1555	1555	1555	0
583	20240625	104800	34318649	1555	1555	1555	1555	0
584	20240625	104700	34318649	1555	1555	1555	1555	1
585	20240625	104600	34317094	1546	1546	1546	1546	7
586	20240625	104500	34306272	1559	1559	1559	1559	0
587	20240625	104400	34306272	1559	1555	1559	1555	5
588	20240625	104300	34298487	1558	1558	1558	1558	0
589	20240625	104200	34298487	1558	1558	1558	1558	0
590	20240625	104100	34298487	1558	1558	1558	1558	0
591	20240625	104000	34298487	1558	1558	1558	1558	0
592	20240625	103900	34298487	1558	1558	1558	1558	0
593	20240625	103800	34298487	1558	1558	1558	1558	50
594	20240625	103700	34220587	1560	1560	1560	1560	0
595	20240625	103600	34220587	1560	1560	1560	1560	0
596	20240625	103500	34220587	1560	1560	1560	1560	14
597	20240625	103400	34198747	1560	1560	1560	1560	1
598	20240625	103300	34197187	1544	1561	1561	1544	16
599	20240625	103200	34172330	1542	1542	1542	1542	200
600	20240625	103100	33863930	1542	1550	1550	1542	1237
601	20240625	103000	31946676	1550	1560	1560	1537	4788
602	20240625	102900	24510104	1566	1566	1566	1566	0
603	20240625	102800	24510104	1566	1566	1566	1566	0
604	20240625	102700	24510104	1566	1566	1566	1566	0
605	20240625	102600	24510104	1566	1566	1566	1566	0
606	20240625	102500	24510104	1566	1566	1566	1566	0
607	20240625	102400	24510104	1566	1566	1566	1566	1
608	20240625	102300	24508538	1566	1566	1566	1566	0
609	20240625	102200	24508538	1566	1566	1566	1566	0
610	20240625	102100	24508538	1566	1566	1566	1560	17
611	20240625	102000	24481922	1560	1561	1561	1560	80
612	20240625	101900	24357080	1568	1568	1568	1568	0
613	20240625	101800	24357080	1568	1568	1568	1568	1
614	20240625	101700	24355512	1561	1561	1561	1561	302
615	20240625	101600	23884090	1571	1571	1571	1571	0
616	20240625	101500	23884090	1571	1571	1571	1571	0
617	20240625	101400	23884090	1571	1571	1571	1571	0
618	20240625	101300	23884090	1571	1571	1571	1571	0
619	20240625	101200	23884090	1571	1571	1571	1571	0
620	20240625	101100	23884090	1571	1571	1571	1571	1
621	20240625	101000	23882519	1561	1561	1561	1561	0
622	20240625	100900	23882519	1561	1563	1563	1561	1000
623	20240625	100800	22321276	1573	1573	1573	1573	1
624	20240625	100700	22319703	1563	1563	1563	1563	7
625	20240625	100600	22308762	1574	1566	1574	1566	636
626	20240625	100500	21308051	1571	1571	1571	1571	0
627	20240625	100400	21308051	1571	1571	1571	1571	0
628	20240625	100300	21308051	1571	1571	1571	1571	0
629	20240625	100200	21308051	1571	1571	1571	1571	0
630	20240625	100100	21308051	1571	1571	1571	1571	1
631	20240625	100000	21306480	1571	1571	1571	1571	0
632	20240625	095900	21306480	1571	1571	1571	1571	1
633	20240625	095800	21304909	1572	1562	1572	1561	1001
634	20240625	095700	19742057	1562	1562	1562	1562	0
635	20240625	095600	19742057	1562	1562	1562	1562	0
636	20240625	095500	19742057	1562	1562	1562	1562	0
637	20240625	095400	19742057	1562	1571	1571	1562	307
638	20240625	095300	19259823	1576	1576	1576	1576	0
639	20240625	095200	19259823	1576	1576	1576	1576	0
640	20240625	095100	19259823	1576	1576	1576	1576	1
641	20240625	095000	19258247	1562	1562	1562	1562	0
642	20240625	094900	19258247	1562	1578	1578	1562	1253
643	20240625	094800	17300664	1564	1564	1564	1564	0
644	20240625	094700	17300664	1564	1564	1564	1564	0
645	20240625	094600	17300664	1564	1564	1564	1564	0
646	20240625	094500	17300664	1564	1566	1566	1564	800
647	20240625	094400	16049134	1580	1580	1580	1580	0
648	20240625	094300	16049134	1580	1580	1580	1580	0
649	20240625	094200	16049134	1580	1580	1580	1580	3
650	20240625	094100	16044394	1565	1565	1565	1565	7
651	20240625	094000	16033439	1565	1568	1568	1565	1080
652	20240625	093900	14343187	1584	1584	1584	1584	0
653	20240625	093800	14343187	1584	1584	1584	1584	0
654	20240625	093700	14343187	1584	1584	1584	1584	1
655	20240625	093600	14341603	1565	1565	1565	1565	0
656	20240625	093500	14341603	1565	1565	1565	1565	12
657	20240625	093400	14322823	1566	1567	1567	1566	930
658	20240625	093300	12866112	1567	1567	1567	1567	0
659	20240625	093200	12866112	1567	1585	1585	1567	273
660	20240625	093100	12436865	1573	1573	1573	1573	6
661	20240625	093000	12427427	1585	1585	1585	1585	1
662	20240625	092900	12425842	1572	1572	1572	1572	10
663	20240625	092800	12410122	1571	1571	1571	1571	7
664	20240625	092700	12399125	1568	1568	1568	1568	0
665	20240625	092600	12399125	1568	1568	1568	1568	0
666	20240625	092500	12399125	1568	1568	1568	1568	0
667	20240625	092400	12399125	1568	1568	1568	1568	0
668	20240625	092300	12399125	1568	1568	1568	1568	0
669	20240625	092200	12399125	1568	1568	1568	1568	0
670	20240625	092100	12399125	1568	1568	1568	1568	1
671	20240625	092000	12397557	1589	1589	1589	1589	1
672	20240625	091900	12395968	1585	1585	1585	1585	0
673	20240625	091800	12395968	1585	1586	1586	1585	1710
674	20240625	091700	9685295	1582	1570	1582	1570	1469
675	20240625	091600	7373396	1564	1564	1564	1564	0
676	20240625	091500	7373396	1564	1570	1570	1564	501
677	20240625	091400	6586832	1570	1570	1570	1570	0
678	20240625	091300	6586832	1570	1570	1570	1570	1664
679	20240625	091200	3974352	1564	1564	1564	1564	0
680	20240625	091100	3974352	1564	1564	1564	1564	0
681	20240625	091000	3974352	1564	1564	1564	1564	1
682	20240625	090900	3972788	1570	1570	1570	1570	0
683	20240625	090800	3972788	1570	1570	1570	1570	0
684	20240625	090700	3972788	1570	1570	1570	1570	122
685	20240625	090600	3781248	1570	1570	1570	1570	1
686	20240625	090500	3779678	1562	1563	1563	1562	137
687	20240625	090400	3565681	1564	1568	1568	1564	295
688	20240625	090300	3103393	1570	1570	1570	1570	50
689	20240625	090200	3024893	1570	1570	1570	1570	10
690	20240625	090100	3009193	1569	1569	1569	1569	0
691	20240625	090000	3009193	1569	1570	1570	1569	1917