KissMeData/258610/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	205100	161759138	1887	1887	1887	1887	1751
3	20240621	205000	161759138	1887	1887	1887	1887	0
4	20240621	204900	161759138	1887	1887	1887	1887	0
5	20240621	204800	161759138	1887	1887	1887	1887	0
6	20240621	204700	161759138	1887	1887	1887	1887	0
7	20240621	204600	161759138	1887	1887	1887	1887	0
8	20240621	204500	161759138	1887	1887	1887	1887	0
9	20240621	204400	161759138	1887	1887	1887	1887	0
10	20240621	204300	161759138	1887	1887	1887	1887	0
11	20240621	204200	161759138	1887	1887	1887	1887	0
12	20240621	204100	161759138	1887	1887	1887	1887	0
13	20240621	204000	161759138	1887	1887	1887	1887	0
14	20240621	203900	161759138	1887	1887	1887	1887	0
15	20240621	203800	161759138	1887	1887	1887	1887	0
16	20240621	203700	161759138	1887	1887	1887	1887	0
17	20240621	203600	161759138	1887	1887	1887	1887	0
18	20240621	203500	161759138	1887	1887	1887	1887	0
19	20240621	203400	161759138	1887	1887	1887	1887	0
20	20240621	203300	161759138	1887	1887	1887	1887	0
21	20240621	203200	161759138	1887	1887	1887	1887	0
22	20240621	203100	161759138	1887	1887	1887	1887	0
23	20240621	203000	161759138	1887	1887	1887	1887	0
24	20240621	202900	161759138	1887	1887	1887	1887	0
25	20240621	202800	161759138	1887	1887	1887	1887	0
26	20240621	202700	161759138	1887	1887	1887	1887	0
27	20240621	202600	161759138	1887	1887	1887	1887	0
28	20240621	202500	161759138	1887	1887	1887	1887	0
29	20240621	202400	161759138	1887	1887	1887	1887	0
30	20240621	202300	161759138	1887	1887	1887	1887	0
31	20240621	202200	161759138	1887	1887	1887	1887	0
32	20240621	202100	161759138	1887	1887	1887	1887	1751
33	20240621	202000	161759138	1887	1887	1887	1887	0
34	20240621	201900	161759138	1887	1887	1887	1887	0
35	20240621	201800	161759138	1887	1887	1887	1887	0
36	20240621	201700	161759138	1887	1887	1887	1887	0
37	20240621	201600	161759138	1887	1887	1887	1887	0
38	20240621	201500	161759138	1887	1887	1887	1887	0
39	20240621	201400	161759138	1887	1887	1887	1887	0
40	20240621	201300	161759138	1887	1887	1887	1887	0
41	20240621	201200	161759138	1887	1887	1887	1887	0
42	20240621	201100	161759138	1887	1887	1887	1887	0
43	20240621	201000	161759138	1887	1887	1887	1887	0
44	20240621	200900	161759138	1887	1887	1887	1887	0
45	20240621	200800	161759138	1887	1887	1887	1887	0
46	20240621	200700	161759138	1887	1887	1887	1887	0
47	20240621	200600	161759138	1887	1887	1887	1887	0
48	20240621	200500	161759138	1887	1887	1887	1887	0
49	20240621	200400	161759138	1887	1887	1887	1887	0
50	20240621	200300	161759138	1887	1887	1887	1887	0
51	20240621	200200	161759138	1887	1887	1887	1887	0
52	20240621	200100	161759138	1887	1887	1887	1887	0
53	20240621	200000	161759138	1887	1887	1887	1887	0
54	20240621	195900	161759138	1887	1887	1887	1887	0
55	20240621	195800	161759138	1887	1887	1887	1887	0
56	20240621	195700	161759138	1887	1887	1887	1887	0
57	20240621	195600	161759138	1887	1887	1887	1887	0
58	20240621	195500	161759138	1887	1887	1887	1887	0
59	20240621	195400	161759138	1887	1887	1887	1887	0
60	20240621	195300	161759138	1887	1887	1887	1887	0
61	20240621	195200	161759138	1887	1887	1887	1887	0
62	20240621	195100	161759138	1887	1887	1887	1887	1751
63	20240621	195000	161759138	1887	1887	1887	1887	0
64	20240621	194900	161759138	1887	1887	1887	1887	0
65	20240621	194800	161759138	1887	1887	1887	1887	0
66	20240621	194700	161759138	1887	1887	1887	1887	0
67	20240621	194600	161759138	1887	1887	1887	1887	0
68	20240621	194500	161759138	1887	1887	1887	1887	0
69	20240621	194400	161759138	1887	1887	1887	1887	0
70	20240621	194300	161759138	1887	1887	1887	1887	0
71	20240621	194200	161759138	1887	1887	1887	1887	0
72	20240621	194100	161759138	1887	1887	1887	1887	0
73	20240621	194000	161759138	1887	1887	1887	1887	0
74	20240621	193900	161759138	1887	1887	1887	1887	0
75	20240621	193800	161759138	1887	1887	1887	1887	0
76	20240621	193700	161759138	1887	1887	1887	1887	0
77	20240621	193600	161759138	1887	1887	1887	1887	0
78	20240621	193500	161759138	1887	1887	1887	1887	0
79	20240621	193400	161759138	1887	1887	1887	1887	0
80	20240621	193300	161759138	1887	1887	1887	1887	0
81	20240621	193200	161759138	1887	1887	1887	1887	0
82	20240621	193100	161759138	1887	1887	1887	1887	0
83	20240621	193000	161759138	1887	1887	1887	1887	0
84	20240621	192900	161759138	1887	1887	1887	1887	0
85	20240621	192800	161759138	1887	1887	1887	1887	0
86	20240621	192700	161759138	1887	1887	1887	1887	0
87	20240621	192600	161759138	1887	1887	1887	1887	0
88	20240621	192500	161759138	1887	1887	1887	1887	0
89	20240621	192400	161759138	1887	1887	1887	1887	0
90	20240621	192300	161759138	1887	1887	1887	1887	0
91	20240621	192200	161759138	1887	1887	1887	1887	0
92	20240621	192100	161759138	1887	1887	1887	1887	1751
93	20240621	192000	161759138	1887	1887	1887	1887	0
94	20240621	191900	161759138	1887	1887	1887	1887	0
95	20240621	191800	161759138	1887	1887	1887	1887	0
96	20240621	191700	161759138	1887	1887	1887	1887	0
97	20240621	191600	161759138	1887	1887	1887	1887	0
98	20240621	191500	161759138	1887	1887	1887	1887	0
99	20240621	191400	161759138	1887	1887	1887	1887	0
100	20240621	191300	161759138	1887	1887	1887	1887	0
101	20240621	191200	161759138	1887	1887	1887	1887	0
102	20240621	191100	161759138	1887	1887	1887	1887	0
103	20240621	191000	161759138	1887	1887	1887	1887	0
104	20240621	190900	161759138	1887	1887	1887	1887	0
105	20240621	190800	161759138	1887	1887	1887	1887	0
106	20240621	190700	161759138	1887	1887	1887	1887	0
107	20240621	190600	161759138	1887	1887	1887	1887	0
108	20240621	190500	161759138	1887	1887	1887	1887	0
109	20240621	190400	161759138	1887	1887	1887	1887	0
110	20240621	190300	161759138	1887	1887	1887	1887	0
111	20240621	190200	161759138	1887	1887	1887	1887	0
112	20240621	190100	161759138	1887	1887	1887	1887	0
113	20240621	190000	161759138	1887	1887	1887	1887	0
114	20240621	185900	161759138	1887	1887	1887	1887	0
115	20240621	185800	161759138	1887	1887	1887	1887	0
116	20240621	185700	161759138	1887	1887	1887	1887	0
117	20240621	185600	161759138	1887	1887	1887	1887	0
118	20240621	185500	161759138	1887	1887	1887	1887	0
119	20240621	185400	161759138	1887	1887	1887	1887	0
120	20240621	185300	161759138	1887	1887	1887	1887	0
121	20240621	185200	161759138	1887	1887	1887	1887	0
122	20240621	185100	161759138	1887	1887	1887	1887	1751
123	20240621	185000	161759138	1887	1887	1887	1887	0
124	20240621	184900	161759138	1887	1887	1887	1887	0
125	20240621	184800	161759138	1887	1887	1887	1887	0
126	20240621	184700	161759138	1887	1887	1887	1887	0
127	20240621	184600	161759138	1887	1887	1887	1887	0
128	20240621	184500	161759138	1887	1887	1887	1887	0
129	20240621	184400	161759138	1887	1887	1887	1887	0
130	20240621	184300	161759138	1887	1887	1887	1887	0
131	20240621	184200	161759138	1887	1887	1887	1887	0
132	20240621	184100	161759138	1887	1887	1887	1887	0
133	20240621	184000	161759138	1887	1887	1887	1887	0
134	20240621	183900	161759138	1887	1887	1887	1887	0
135	20240621	183800	161759138	1887	1887	1887	1887	0
136	20240621	183700	161759138	1887	1887	1887	1887	0
137	20240621	183600	161759138	1887	1887	1887	1887	0
138	20240621	183500	161759138	1887	1887	1887	1887	0
139	20240621	183400	161759138	1887	1887	1887	1887	0
140	20240621	183300	161759138	1887	1887	1887	1887	0
141	20240621	183200	161759138	1887	1887	1887	1887	0
142	20240621	183100	161759138	1887	1887	1887	1887	0
143	20240621	183000	161759138	1887	1887	1887	1887	0
144	20240621	182900	161759138	1887	1887	1887	1887	0
145	20240621	182800	161759138	1887	1887	1887	1887	0
146	20240621	182700	161759138	1887	1887	1887	1887	0
147	20240621	182600	161759138	1887	1887	1887	1887	0
148	20240621	182500	161759138	1887	1887	1887	1887	0
149	20240621	182400	161759138	1887	1887	1887	1887	0
150	20240621	182300	161759138	1887	1887	1887	1887	0
151	20240621	182200	161759138	1887	1887	1887	1887	0
152	20240621	182100	161759138	1887	1887	1887	1887	1751
153	20240621	182000	161759138	1887	1887	1887	1887	0
154	20240621	181900	161759138	1887	1887	1887	1887	0
155	20240621	181800	161759138	1887	1887	1887	1887	0
156	20240621	181700	161759138	1887	1887	1887	1887	0
157	20240621	181600	161759138	1887	1887	1887	1887	0
158	20240621	181500	161759138	1887	1887	1887	1887	0
159	20240621	181400	161759138	1887	1887	1887	1887	0
160	20240621	181300	161759138	1887	1887	1887	1887	0
161	20240621	181200	161759138	1887	1887	1887	1887	0
162	20240621	181100	161759138	1887	1887	1887	1887	0
163	20240621	181000	161759138	1887	1887	1887	1887	0
164	20240621	180900	161759138	1887	1887	1887	1887	0
165	20240621	180800	161759138	1887	1887	1887	1887	0
166	20240621	180700	161759138	1887	1887	1887	1887	0
167	20240621	180600	161759138	1887	1887	1887	1887	0
168	20240621	180500	161759138	1887	1887	1887	1887	0
169	20240621	180400	161759138	1887	1887	1887	1887	0
170	20240621	180300	161759138	1887	1887	1887	1887	0
171	20240621	180200	161759138	1887	1887	1887	1887	0
172	20240621	180100	161759138	1887	1887	1887	1887	0
173	20240621	180000	161759138	1887	1887	1887	1887	0
174	20240621	175900	161759138	1887	1887	1887	1887	0
175	20240621	175800	161759138	1887	1887	1887	1887	0
176	20240621	175700	161759138	1887	1887	1887	1887	0
177	20240621	175600	161759138	1887	1887	1887	1887	0
178	20240621	175500	161759138	1887	1887	1887	1887	0
179	20240621	175400	161759138	1887	1887	1887	1887	0
180	20240621	175300	161759138	1887	1887	1887	1887	0
181	20240621	175200	161759138	1887	1887	1887	1887	0
182	20240621	175100	161759138	1887	1887	1887	1887	1751
183	20240621	175000	161759138	1887	1887	1887	1887	0
184	20240621	174900	161759138	1887	1887	1887	1887	0
185	20240621	174800	161759138	1887	1887	1887	1887	0
186	20240621	174700	161759138	1887	1887	1887	1887	0
187	20240621	174600	161759138	1887	1887	1887	1887	0
188	20240621	174500	161759138	1887	1887	1887	1887	0
189	20240621	174400	161759138	1887	1887	1887	1887	0
190	20240621	174300	161759138	1887	1887	1887	1887	0
191	20240621	174200	161759138	1887	1887	1887	1887	0
192	20240621	174100	161759138	1887	1887	1887	1887	0
193	20240621	174000	161759138	1887	1887	1887	1887	0
194	20240621	173900	161759138	1887	1887	1887	1887	0
195	20240621	173800	161759138	1887	1887	1887	1887	0
196	20240621	173700	161759138	1887	1887	1887	1887	0
197	20240621	173600	161759138	1887	1887	1887	1887	0
198	20240621	173500	161759138	1887	1887	1887	1887	0
199	20240621	173400	161759138	1887	1887	1887	1887	0
200	20240621	173300	161759138	1887	1887	1887	1887	0
201	20240621	173200	161759138	1887	1887	1887	1887	0
202	20240621	173100	161759138	1887	1887	1887	1887	0
203	20240621	173000	161759138	1887	1887	1887	1887	0
204	20240621	172900	161759138	1887	1887	1887	1887	0
205	20240621	172800	161759138	1887	1887	1887	1887	0
206	20240621	172700	161759138	1887	1887	1887	1887	0
207	20240621	172600	161759138	1887	1887	1887	1887	0
208	20240621	172500	161759138	1887	1887	1887	1887	0
209	20240621	172400	161759138	1887	1887	1887	1887	0
210	20240621	172300	161759138	1887	1887	1887	1887	0
211	20240621	172200	161759138	1887	1887	1887	1887	0
212	20240621	172100	161759138	1887	1887	1887	1887	1751
213	20240621	172000	161759138	1887	1887	1887	1887	0
214	20240621	171900	161759138	1887	1887	1887	1887	0
215	20240621	171800	161759138	1887	1887	1887	1887	0
216	20240621	171700	161759138	1887	1887	1887	1887	0
217	20240621	171600	161759138	1887	1887	1887	1887	0
218	20240621	171500	161759138	1887	1887	1887	1887	0
219	20240621	171400	161759138	1887	1887	1887	1887	0
220	20240621	171300	161759138	1887	1887	1887	1887	0
221	20240621	171200	161759138	1887	1887	1887	1887	0
222	20240621	171100	161759138	1887	1887	1887	1887	0
223	20240621	171000	161759138	1887	1887	1887	1887	0
224	20240621	170900	161759138	1887	1887	1887	1887	0
225	20240621	170800	161759138	1887	1887	1887	1887	0
226	20240621	170700	161759138	1887	1887	1887	1887	0
227	20240621	170600	161759138	1887	1887	1887	1887	0
228	20240621	170500	161759138	1887	1887	1887	1887	0
229	20240621	170400	161759138	1887	1887	1887	1887	0
230	20240621	170300	161759138	1887	1887	1887	1887	0
231	20240621	170200	161759138	1887	1887	1887	1887	0
232	20240621	170100	161759138	1887	1887	1887	1887	0
233	20240621	170000	161759138	1887	1887	1887	1887	0
234	20240621	165900	161759138	1887	1887	1887	1887	0
235	20240621	165800	161759138	1887	1887	1887	1887	0
236	20240621	165700	161759138	1887	1887	1887	1887	0
237	20240621	165600	161759138	1887	1887	1887	1887	0
238	20240621	165500	161759138	1887	1887	1887	1887	0
239	20240621	165400	161759138	1887	1887	1887	1887	0
240	20240621	165300	161759138	1887	1887	1887	1887	0
241	20240621	165200	161759138	1887	1887	1887	1887	0
242	20240621	165100	161759138	1887	1887	1887	1887	1751
243	20240621	165000	161759138	1887	1887	1887	1887	0
244	20240621	164900	161759138	1887	1887	1887	1887	0
245	20240621	164800	161759138	1887	1887	1887	1887	0
246	20240621	164700	161759138	1887	1887	1887	1887	0
247	20240621	164600	161759138	1887	1887	1887	1887	0
248	20240621	164500	161759138	1887	1887	1887	1887	0
249	20240621	164400	161759138	1887	1887	1887	1887	0
250	20240621	164300	161759138	1887	1887	1887	1887	0
251	20240621	164200	161759138	1887	1887	1887	1887	0
252	20240621	164100	161759138	1887	1887	1887	1887	0
253	20240621	164000	161759138	1887	1887	1887	1887	0
254	20240621	163900	161759138	1887	1887	1887	1887	0
255	20240621	163800	161759138	1887	1887	1887	1887	0
256	20240621	163700	161759138	1887	1887	1887	1887	0
257	20240621	163600	161759138	1887	1887	1887	1887	0
258	20240621	163500	161759138	1887	1887	1887	1887	0
259	20240621	163400	161759138	1887	1887	1887	1887	0
260	20240621	163300	161759138	1887	1887	1887	1887	0
261	20240621	163200	161759138	1887	1887	1887	1887	0
262	20240621	163100	161759138	1887	1887	1887	1887	0
263	20240621	163000	161759138	1887	1887	1887	1887	0
264	20240621	162900	161759138	1887	1887	1887	1887	0
265	20240621	162800	161759138	1887	1887	1887	1887	0
266	20240621	162700	161759138	1887	1887	1887	1887	0
267	20240621	162600	161759138	1887	1887	1887	1887	0
268	20240621	162500	161759138	1887	1887	1887	1887	0
269	20240621	162400	161759138	1887	1887	1887	1887	0
270	20240621	162300	161759138	1887	1887	1887	1887	0
271	20240621	162200	161759138	1887	1887	1887	1887	0
272	20240621	162100	161759138	1887	1887	1887	1887	1751
273	20240621	162000	161759138	1887	1887	1887	1887	0
274	20240621	161900	161759138	1887	1887	1887	1887	0
275	20240621	161800	161759138	1887	1887	1887	1887	0
276	20240621	161700	161759138	1887	1887	1887	1887	0
277	20240621	161600	161759138	1887	1887	1887	1887	0
278	20240621	161500	161759138	1887	1887	1887	1887	0
279	20240621	161400	161759138	1887	1887	1887	1887	0
280	20240621	161300	161759138	1887	1887	1887	1887	0
281	20240621	161200	161759138	1887	1887	1887	1887	0
282	20240621	161100	161759138	1887	1887	1887	1887	0
283	20240621	161000	161759138	1887	1887	1887	1887	0
284	20240621	160900	161759138	1887	1887	1887	1887	0
285	20240621	160800	161759138	1887	1887	1887	1887	0
286	20240621	160700	161759138	1887	1887	1887	1887	0
287	20240621	160600	161759138	1887	1887	1887	1887	0
288	20240621	160500	161759138	1887	1887	1887	1887	0
289	20240621	160400	161759138	1887	1887	1887	1887	0
290	20240621	160300	161759138	1887	1887	1887	1887	0
291	20240621	160200	161759138	1887	1887	1887	1887	0
292	20240621	160100	161759138	1887	1887	1887	1887	0
293	20240621	160000	161759138	1887	1887	1887	1887	0
294	20240621	155900	161759138	1887	1887	1887	1887	0
295	20240621	155800	161759138	1887	1887	1887	1887	0
296	20240621	155700	161759138	1887	1887	1887	1887	0
297	20240621	155600	161759138	1887	1887	1887	1887	0
298	20240621	155500	161759138	1887	1887	1887	1887	0
299	20240621	155400	161759138	1887	1887	1887	1887	0
300	20240621	155300	161759138	1887	1887	1887	1887	0
301	20240621	155200	161759138	1887	1887	1887	1887	0
302	20240621	155100	161759138	1887	1887	1887	1887	1751
303	20240621	155000	161759138	1887	1887	1887	1887	0
304	20240621	154900	161759138	1887	1887	1887	1887	0
305	20240621	154800	161759138	1887	1887	1887	1887	0
306	20240621	154700	161759138	1887	1887	1887	1887	0
307	20240621	154600	161759138	1887	1887	1887	1887	0
308	20240621	154500	161759138	1887	1887	1887	1887	0
309	20240621	154400	161759138	1887	1887	1887	1887	0
310	20240621	154300	161759138	1887	1887	1887	1887	0
311	20240621	154200	161759138	1887	1887	1887	1887	0
312	20240621	154100	161759138	1887	1887	1887	1887	0
313	20240621	154000	161759138	1887	1887	1887	1887	0
314	20240621	153900	161759138	1887	1887	1887	1887	0
315	20240621	153800	161759138	1887	1887	1887	1887	0
316	20240621	153700	161759138	1887	1887	1887	1887	0
317	20240621	153600	161759138	1887	1887	1887	1887	0
318	20240621	153500	161759138	1887	1887	1887	1887	0
319	20240621	153400	161759138	1887	1887	1887	1887	0
320	20240621	153300	161759138	1887	1887	1887	1887	0
321	20240621	153200	161759138	1887	1887	1887	1887	0
322	20240621	153100	161759138	1887	1887	1887	1887	0
323	20240621	153000	161759138	1887	1887	1887	1887	1751
324	20240621	152900	158455001	1884	1884	1884	1884	0
325	20240621	152800	158455001	1884	1884	1884	1884	0
326	20240621	152700	158455001	1884	1884	1884	1884	0
327	20240621	152600	158455001	1884	1884	1884	1884	0
328	20240621	152500	158455001	1884	1884	1884	1884	0
329	20240621	152400	158455001	1884	1884	1884	1884	0
330	20240621	152300	158455001	1884	1884	1884	1884	0
331	20240621	152200	158455001	1884	1884	1884	1884	0
332	20240621	152100	158455001	1884	1884	1884	1884	0
333	20240621	152000	158455001	1884	1884	1884	1884	0
334	20240621	151900	158455001	1884	1877	1886	1877	208
335	20240621	151800	158063977	1873	1875	1876	1873	134
336	20240621	151700	157812609	1875	1875	1876	1874	1259
337	20240621	151600	155451984	1862	1862	1863	1862	5
338	20240621	151500	155442673	1866	1866	1866	1861	1336
339	20240621	151400	152950099	1863	1866	1866	1863	201
340	20240621	151300	152575630	1866	1865	1866	1863	146
341	20240621	151200	152303625	1866	1863	1866	1863	159
342	20240621	151100	152007399	1863	1863	1863	1863	29
343	20240621	151000	151953372	1858	1862	1862	1858	116
344	20240621	150900	151737778	1862	1865	1865	1862	4
345	20240621	150800	151730324	1866	1876	1876	1866	468
346	20240621	150700	150856976	1877	1882	1882	1877	9
347	20240621	150600	150840068	1882	1885	1885	1882	4
348	20240621	150500	150832534	1886	1886	1886	1886	0
349	20240621	150400	150832534	1886	1886	1886	1886	1
350	20240621	150300	150830648	1885	1885	1885	1885	167
351	20240621	150200	150515853	1858	1886	1886	1858	87
352	20240621	150100	150352571	1886	1886	1886	1886	6
353	20240621	150000	150341255	1886	1852	1886	1852	6106
354	20240621	145900	138887899	1852	1851	1852	1849	15
355	20240621	145800	138860158	1849	1854	1854	1849	132
356	20240621	145700	138616060	1854	1855	1856	1854	7
357	20240621	145600	138603076	1856	1858	1858	1855	17
358	20240621	145500	138571506	1856	1845	1858	1845	6
359	20240621	145400	138560390	1844	1838	1844	1838	609
360	20240621	145300	137439289	1839	1839	1839	1839	50
361	20240621	145200	137347339	1838	1838	1838	1838	15
362	20240621	145100	137319769	1828	1838	1838	1828	1787
363	20240621	145000	134051338	1839	1839	1839	1839	543
364	20240621	144900	133052761	1839	1839	1839	1839	25
365	20240621	144800	133006786	1840	1839	1840	1839	163
366	20240621	144700	132707026	1839	1839	1840	1839	652
367	20240621	144600	131507983	1839	1839	1839	1839	0
368	20240621	144500	131507983	1839	1838	1839	1836	125
369	20240621	144400	131278355	1837	1839	1839	1837	49
370	20240621	144300	131188333	1839	1838	1839	1838	99
371	20240621	144200	131006370	1837	1837	1837	1837	9
372	20240621	144100	130989837	1837	1837	1837	1837	3
373	20240621	144000	130984326	1836	1836	1836	1836	0
374	20240621	143900	130984326	1836	1836	1836	1836	60
375	20240621	143800	130874166	1835	1836	1836	1835	560
376	20240621	143700	129846506	1837	1829	1838	1828	113
377	20240621	143600	129639823	1828	1837	1838	1828	725
378	20240621	143500	128314460	1837	1836	1837	1836	104
379	20240621	143400	128123413	1835	1837	1837	1835	3
380	20240621	143300	128117905	1838	1842	1843	1838	95
381	20240621	143200	127942879	1839	1841	1841	1839	14
382	20240621	143100	127917119	1842	1842	1842	1842	0
383	20240621	143000	127917119	1842	1842	1842	1833	12
384	20240621	142900	127895064	1843	1843	1843	1843	12
385	20240621	142800	127872948	1841	1842	1842	1841	202
386	20240621	142700	127501065	1841	1841	1841	1841	1
387	20240621	142600	127499224	1832	1837	1838	1832	2361
388	20240621	142500	123173274	1834	1843	1843	1834	11
389	20240621	142400	123153054	1843	1845	1845	1843	3
390	20240621	142300	123147522	1832	1855	1855	1832	232
391	20240621	142200	122717683	1884	1825	1884	1825	2794
392	20240621	142100	117604009	1825	1824	1825	1824	256
393	20240621	142000	117136862	1823	1837	1838	1823	1665
394	20240621	141900	114098343	1838	1849	1849	1825	488
395	20240621	141800	113202753	1850	1889	1889	1850	702
396	20240621	141700	111893657	1883	1904	1906	1879	5198
397	20240621	141600	102061600	1904	1904	1904	1904	0
398	20240621	141500	102061600	1904	1904	1904	1904	0
399	20240621	141400	102061600	1904	1884	1904	1884	3241
400	20240621	141300	95907609	1882	1874	1882	1874	1009
401	20240621	141200	94015450	1873	1872	1873	1872	3
402	20240621	141100	94009832	1872	1876	1876	1872	81
403	20240621	141000	93857895	1876	1876	1876	1876	0
404	20240621	140900	93857895	1876	1876	1876	1876	52
405	20240621	140800	93760343	1876	1857	1876	1857	60
406	20240621	140700	93648163	1857	1857	1857	1857	162
407	20240621	140600	93347329	1847	1887	1887	1846	561
408	20240621	140500	92310553	1887	1844	1888	1839	596
409	20240621	140400	91192830	1855	1855	1899	1855	501
410	20240621	140300	90250753	1885	1835	1886	1835	1208
411	20240621	140200	87991919	1846	1818	1846	1818	4444
412	20240621	140100	79838754	1818	1814	1818	1814	8338
413	20240621	140000	64684170	1814	1814	1814	1814	1
414	20240621	135900	64682356	1814	1810	1814	1810	500
415	20240621	135800	63775647	1811	1801	1811	1796	120
416	20240621	135700	63558582	1813	1813	1813	1813	1
417	20240621	135600	63556769	1801	1800	1801	1800	86
418	20240621	135500	63401968	1797	1797	1797	1797	0
419	20240621	135400	63401968	1797	1797	1797	1797	0
420	20240621	135300	63401968	1797	1800	1800	1797	4
421	20240621	135200	63394774	1801	1801	1804	1801	10
422	20240621	135100	63376753	1801	1803	1805	1801	10
423	20240621	135000	63358725	1800	1800	1800	1800	200
424	20240621	134900	62998725	1801	1804	1806	1801	29
425	20240621	134800	62946473	1806	1804	1807	1800	126
426	20240621	134700	62718900	1807	1809	1812	1803	20
427	20240621	134600	62682751	1808	1807	1810	1806	17
428	20240621	134500	62652019	1816	1803	1818	1802	3862
429	20240621	134400	55637534	1801	1803	1808	1801	13
430	20240621	134300	55614079	1802	1800	1802	1800	140
431	20240621	134200	55361900	1796	1799	1801	1792	142
432	20240621	134100	55106374	1799	1801	1801	1789	176
433	20240621	134000	54789878	1801	1801	1804	1792	15
434	20240621	133900	54762924	1802	1806	1806	1796	5
435	20240621	133800	54753914	1783	1783	1783	1783	56
436	20240621	133700	54654066	1773	1773	1773	1773	1
437	20240621	133600	54652293	1815	1815	1815	1815	1
438	20240621	133500	54650478	1765	1811	1811	1765	137
439	20240621	133400	54402647	1820	1785	1820	1785	1683
440	20240621	133300	51359747	1756	1781	1781	1743	384
441	20240621	133200	50682224	1783	1791	1791	1783	304
442	20240621	133100	50139532	1792	1795	1795	1792	35
443	20240621	133000	50076774	1795	1799	1800	1795	105
444	20240621	132900	49887888	1797	1797	1797	1797	1258
445	20240621	132800	47627262	1797	1792	1797	1790	368
446	20240621	132700	46966031	1792	1797	1797	1790	8
447	20240621	132600	46951678	1797	1788	1797	1788	1174
448	20240621	132500	44851414	1788	1788	1788	1788	0
449	20240621	132400	44851414	1788	1785	1788	1785	185
450	20240621	132300	44521133	1785	1778	1785	1778	2459
451	20240621	132200	40145698	1778	1778	1778	1778	0
452	20240621	132100	40145698	1778	1778	1778	1778	0
453	20240621	132000	40145698	1778	1777	1778	1777	95
454	20240621	131900	39976833	1777	1777	1777	1777	0
455	20240621	131800	39976833	1777	1777	1777	1776	4
456	20240621	131700	39969726	1778	1778	1778	1778	0
457	20240621	131600	39969726	1778	1778	1778	1778	0
458	20240621	131500	39969726	1778	1778	1778	1778	0
459	20240621	131400	39969726	1778	1778	1778	1778	0
460	20240621	131300	39969726	1778	1778	1778	1778	0
461	20240621	131200	39969726	1778	1778	1778	1778	0
462	20240621	131100	39969726	1778	1778	1778	1778	0
463	20240621	131000	39969726	1778	1778	1778	1778	0
464	20240621	130900	39969726	1778	1778	1778	1778	0
465	20240621	130800	39969726	1778	1778	1778	1778	0
466	20240621	130700	39969726	1778	1778	1778	1778	0
467	20240621	130600	39969726	1778	1778	1778	1778	1
468	20240621	130500	39967948	1768	1768	1768	1768	0
469	20240621	130400	39967948	1768	1768	1768	1768	0
470	20240621	130300	39967948	1768	1768	1768	1768	0
471	20240621	130200	39967948	1768	1768	1768	1768	0
472	20240621	130100	39967948	1768	1768	1768	1768	0
473	20240621	130000	39967948	1768	1768	1768	1768	0
474	20240621	125900	39967948	1768	1768	1768	1768	0
475	20240621	125800	39967948	1768	1768	1768	1768	0
476	20240621	125700	39967948	1768	1768	1768	1768	0
477	20240621	125600	39967948	1768	1772	1772	1768	17
478	20240621	125500	39937838	1778	1778	1778	1778	0
479	20240621	125400	39937838	1778	1778	1778	1778	0
480	20240621	125300	39937838	1778	1778	1778	1778	1
481	20240621	125200	39936060	1773	1773	1773	1773	0
482	20240621	125100	39936060	1773	1773	1773	1773	0
483	20240621	125000	39936060	1773	1773	1773	1773	0
484	20240621	124900	39936060	1773	1773	1773	1773	77
485	20240621	124800	39799539	1774	1774	1774	1774	0
486	20240621	124700	39799539	1774	1774	1774	1774	0
487	20240621	124600	39799539	1774	1774	1774	1774	0
488	20240621	124500	39799539	1774	1774	1774	1774	0
489	20240621	124400	39799539	1774	1774	1774	1774	0
490	20240621	124300	39799539	1774	1774	1774	1774	0
491	20240621	124200	39799539	1774	1774	1774	1774	0
492	20240621	124100	39799539	1774	1774	1774	1774	0
493	20240621	124000	39799539	1774	1774	1774	1774	0
494	20240621	123900	39799539	1774	1774	1774	1774	0
495	20240621	123800	39799539	1774	1774	1774	1774	66
496	20240621	123700	39682455	1775	1775	1775	1775	0
497	20240621	123600	39682455	1775	1775	1775	1775	107
498	20240621	123500	39492530	1775	1775	1775	1775	0
499	20240621	123400	39492530	1775	1775	1775	1775	1
500	20240621	123300	39490755	1775	1775	1775	1775	0
501	20240621	123200	39490755	1775	1775	1775	1775	0
502	20240621	123100	39490755	1775	1777	1777	1775	318
503	20240621	123000	38926258	1778	1778	1778	1778	0
504	20240621	122900	38926258	1778	1778	1778	1778	0
505	20240621	122800	38926258	1778	1778	1778	1778	0
506	20240621	122700	38926258	1778	1778	1778	1778	0
507	20240621	122600	38926258	1778	1778	1778	1778	0
508	20240621	122500	38926258	1778	1778	1778	1778	0
509	20240621	122400	38926258	1778	1778	1778	1778	0
510	20240621	122300	38926258	1778	1778	1778	1778	0
511	20240621	122200	38926258	1778	1777	1778	1777	242
512	20240621	122100	38496168	1777	1777	1777	1777	52
513	20240621	122000	38403764	1778	1778	1778	1778	70
514	20240621	121900	38279304	1777	1777	1777	1777	100
515	20240621	121800	38101604	1741	1776	1776	1741	100
516	20240621	121700	37926751	1777	1777	1777	1777	10
517	20240621	121600	37908981	1777	1777	1777	1777	0
518	20240621	121500	37908981	1777	1777	1777	1777	1
519	20240621	121400	37907204	1767	1776	1776	1767	10
520	20240621	121300	37889489	1777	1777	1777	1777	1
521	20240621	121200	37887712	1764	1763	1764	1762	230
522	20240621	121100	37481995	1762	1763	1763	1762	7
523	20240621	121000	37469657	1777	1777	1777	1777	0
524	20240621	120900	37469657	1777	1777	1777	1777	0
525	20240621	120800	37469657	1777	1777	1777	1777	0
526	20240621	120700	37469657	1777	1777	1777	1777	0
527	20240621	120600	37469657	1777	1777	1777	1777	0
528	20240621	120500	37469657	1777	1756	1777	1756	36
529	20240621	120400	37405874	1753	1756	1756	1753	549
530	20240621	120300	36441911	1777	1777	1777	1777	0
531	20240621	120200	36441911	1777	1777	1777	1777	0
532	20240621	120100	36441911	1777	1777	1777	1777	10
533	20240621	120000	36424141	1777	1777	1777	1777	30
534	20240621	115900	36370831	1777	1777	1777	1777	0
535	20240621	115800	36370831	1777	1777	1777	1777	0
536	20240621	115700	36370831	1777	1777	1777	1777	0
537	20240621	115600	36370831	1777	1777	1777	1777	0
538	20240621	115500	36370831	1777	1777	1777	1777	0
539	20240621	115400	36370831	1777	1777	1777	1777	0
540	20240621	115300	36370831	1777	1777	1777	1777	0
541	20240621	115200	36370831	1777	1777	1777	1777	0
542	20240621	115100	36370831	1777	1777	1777	1777	0
543	20240621	115000	36370831	1777	1777	1777	1777	0
544	20240621	114900	36370831	1777	1775	1777	1775	385
545	20240621	114800	35686942	1753	1753	1753	1753	0
546	20240621	114700	35686942	1753	1753	1753	1753	0
547	20240621	114600	35686942	1753	1753	1753	1753	0
548	20240621	114500	35686942	1753	1753	1753	1753	0
549	20240621	114400	35686942	1753	1753	1753	1753	0
550	20240621	114300	35686942	1753	1754	1754	1753	150
551	20240621	114200	35423975	1777	1777	1777	1777	0
552	20240621	114100	35423975	1777	1777	1777	1777	0
553	20240621	114000	35423975	1777	1777	1777	1777	0
554	20240621	113900	35423975	1777	1777	1777	1777	0
555	20240621	113800	35423975	1777	1777	1777	1777	0
556	20240621	113700	35423975	1777	1777	1777	1777	0
557	20240621	113600	35423975	1777	1777	1777	1777	0
558	20240621	113500	35423975	1777	1777	1777	1777	0
559	20240621	113400	35423975	1777	1777	1777	1777	0
560	20240621	113300	35423975	1777	1777	1777	1777	0
561	20240621	113200	35423975	1777	1777	1777	1777	0
562	20240621	113100	35423975	1777	1777	1777	1777	0
563	20240621	113000	35423975	1777	1777	1777	1777	0
564	20240621	112900	35423975	1777	1777	1777	1777	0
565	20240621	112800	35423975	1777	1777	1777	1777	0
566	20240621	112700	35423975	1777	1777	1777	1777	0
567	20240621	112600	35423975	1777	1777	1777	1777	0
568	20240621	112500	35423975	1777	1777	1777	1777	0
569	20240621	112400	35423975	1777	1777	1777	1777	0
570	20240621	112300	35423975	1777	1754	1777	1753	101
571	20240621	112200	35246882	1776	1776	1776	1776	0
572	20240621	112100	35246882	1776	1776	1776	1776	0
573	20240621	112000	35246882	1776	1776	1776	1776	0
574	20240621	111900	35246882	1776	1776	1776	1776	0
575	20240621	111800	35246882	1776	1776	1776	1776	0
576	20240621	111700	35246882	1776	1776	1776	1776	0
577	20240621	111600	35246882	1776	1777	1777	1776	100
578	20240621	111500	35069216	1776	1776	1776	1776	0
579	20240621	111400	35069216	1776	1776	1776	1776	36
580	20240621	111300	35005280	1776	1776	1776	1776	0
581	20240621	111200	35005280	1776	1776	1776	1776	0
582	20240621	111100	35005280	1776	1776	1776	1776	0
583	20240621	111000	35005280	1776	1776	1776	1776	0
584	20240621	110900	35005280	1776	1776	1776	1776	0
585	20240621	110800	35005280	1776	1776	1776	1776	0
586	20240621	110700	35005280	1776	1776	1776	1776	0
587	20240621	110600	35005280	1776	1776	1776	1776	38
588	20240621	110500	34937792	1775	1775	1775	1775	163
589	20240621	110400	34648467	1752	1752	1752	1752	0
590	20240621	110300	34648467	1752	1752	1752	1752	0
591	20240621	110200	34648467	1752	1752	1752	1752	0
592	20240621	110100	34648467	1752	1760	1760	1752	150
593	20240621	110000	34385517	1778	1778	1778	1778	0
594	20240621	105900	34385517	1778	1778	1778	1778	0
595	20240621	105800	34385517	1778	1778	1778	1778	0
596	20240621	105700	34385517	1778	1778	1778	1778	14
597	20240621	105600	34360625	1760	1760	1760	1760	0
598	20240621	105500	34360625	1760	1760	1760	1760	0
599	20240621	105400	34360625	1760	1760	1760	1760	0
600	20240621	105300	34360625	1760	1760	1760	1760	0
601	20240621	105200	34360625	1760	1760	1760	1760	0
602	20240621	105100	34360625	1760	1763	1763	1760	1300
603	20240621	105000	32071725	1764	1764	1764	1764	60
604	20240621	104900	31965885	1779	1779	1779	1779	500
605	20240621	104800	31076385	1779	1779	1779	1779	13
606	20240621	104700	31053258	1779	1778	1779	1778	2836
607	20240621	104600	26009306	1763	1763	1763	1763	0
608	20240621	104500	26009306	1763	1763	1763	1763	0
609	20240621	104400	26009306	1763	1763	1763	1763	0
610	20240621	104300	26009306	1763	1763	1763	1763	10
611	20240621	104200	25991676	1778	1778	1778	1778	0
612	20240621	104100	25991676	1778	1778	1778	1778	0
613	20240621	104000	25991676	1778	1778	1778	1778	0
614	20240621	103900	25991676	1778	1778	1778	1778	0
615	20240621	103800	25991676	1778	1778	1778	1778	0
616	20240621	103700	25991676	1778	1778	1778	1778	0
617	20240621	103600	25991676	1778	1778	1778	1778	0
618	20240621	103500	25991676	1778	1778	1778	1778	0
619	20240621	103400	25991676	1778	1778	1778	1778	0
620	20240621	103300	25991676	1778	1778	1778	1778	0
621	20240621	103200	25991676	1778	1778	1778	1778	0
622	20240621	103100	25991676	1778	1778	1778	1778	0
623	20240621	103000	25991676	1778	1778	1778	1778	0
624	20240621	102900	25991676	1778	1778	1778	1778	0
625	20240621	102800	25991676	1778	1778	1778	1778	0
626	20240621	102700	25991676	1778	1778	1778	1778	0
627	20240621	102600	25991676	1778	1778	1778	1778	0
628	20240621	102500	25991676	1778	1778	1778	1778	0
629	20240621	102400	25991676	1778	1778	1778	1778	0
630	20240621	102300	25991676	1778	1778	1778	1778	0
631	20240621	102200	25991676	1778	1778	1778	1778	2
632	20240621	102100	25988120	1778	1778	1778	1778	0
633	20240621	102000	25988120	1778	1778	1778	1778	0
634	20240621	101900	25988120	1778	1778	1778	1778	274
635	20240621	101800	25500948	1779	1779	1779	1779	0
636	20240621	101700	25500948	1779	1779	1779	1779	0
637	20240621	101600	25500948	1779	1777	1779	1777	3864
638	20240621	101500	18629257	1777	1777	1777	1777	0
639	20240621	101400	18629257	1777	1777	1777	1777	0
640	20240621	101300	18629257	1777	1777	1777	1777	0
641	20240621	101200	18629257	1777	1777	1777	1777	0
642	20240621	101100	18629257	1777	1777	1777	1777	0
643	20240621	101000	18629257	1777	1777	1777	1777	212
644	20240621	100900	18252533	1778	1777	1778	1777	180
645	20240621	100800	17932623	1777	1777	1777	1777	0
646	20240621	100700	17932623	1777	1777	1777	1777	5
647	20240621	100600	17923738	1762	1762	1762	1762	0
648	20240621	100500	17923738	1762	1762	1762	1762	1
649	20240621	100400	17921976	1777	1777	1777	1777	0
650	20240621	100300	17921976	1777	1777	1777	1777	460
651	20240621	100200	17104556	1778	1778	1778	1778	1
652	20240621	100100	17102778	1762	1768	1778	1762	132
653	20240621	100000	16870036	1778	1778	1778	1778	0
654	20240621	095900	16870036	1778	1778	1778	1778	510
655	20240621	095800	15963256	1778	1778	1778	1778	0
656	20240621	095700	15963256	1778	1778	1778	1778	1
657	20240621	095600	15961478	1778	1778	1778	1778	5
658	20240621	095500	15952588	1779	1779	1779	1779	0
659	20240621	095400	15952588	1779	1779	1779	1779	0
660	20240621	095300	15952588	1779	1779	1779	1779	0
661	20240621	095200	15952588	1779	1779	1779	1779	0
662	20240621	095100	15952588	1779	1779	1779	1779	0
663	20240621	095000	15952588	1779	1779	1779	1779	0
664	20240621	094900	15952588	1779	1765	1779	1765	2760
665	20240621	094800	11044611	1760	1758	1760	1758	1500
666	20240621	094700	8405015	1758	1758	1758	1758	1
667	20240621	094600	8403257	1725	1759	1759	1725	201
668	20240621	094500	8053068	1759	1759	1759	1759	0
669	20240621	094400	8053068	1759	1759	1759	1759	0
670	20240621	094300	8053068	1759	1759	1759	1759	7
671	20240621	094200	8040755	1758	1758	1758	1758	281
672	20240621	094100	7546757	1758	1757	1758	1757	746
673	20240621	094000	6235989	1757	1724	1757	1724	1500
674	20240621	093900	3622189	1714	1719	1719	1714	100
675	20240621	093800	3450745	1714	1714	1714	1714	0
676	20240621	093700	3450745	1714	1714	1714	1714	0
677	20240621	093600	3450745	1714	1714	1714	1714	0
678	20240621	093500	3450745	1714	1714	1714	1714	0
679	20240621	093400	3450745	1714	1714	1714	1714	0
680	20240621	093300	3450745	1714	1714	1714	1714	0
681	20240621	093200	3450745	1714	1717	1717	1714	88
682	20240621	093100	3299825	1720	1720	1720	1720	0
683	20240621	093000	3299825	1720	1720	1720	1720	12
684	20240621	092900	3279185	1727	1727	1727	1727	0
685	20240621	092800	3279185	1727	1727	1727	1727	0
686	20240621	092700	3279185	1727	1727	1727	1727	1
687	20240621	092600	3277458	1715	1715	1715	1715	0
688	20240621	092500	3277458	1715	1715	1715	1715	0
689	20240621	092400	3277458	1715	1715	1715	1715	0
690	20240621	092300	3277458	1715	1719	1719	1715	8
691	20240621	092200	3263728	1729	1729	1729	1729	0
692	20240621	092100	3263728	1729	1729	1729	1729	0
693	20240621	092000	3263728	1729	1729	1729	1729	20
694	20240621	091900	3229148	1720	1720	1720	1720	2
695	20240621	091800	3225708	1732	1732	1732	1732	0
696	20240621	091700	3225708	1732	1732	1732	1732	0
697	20240621	091600	3225708	1732	1732	1732	1732	0
698	20240621	091500	3225708	1732	1732	1732	1732	697
699	20240621	091400	2018504	1760	1760	1760	1760	0
700	20240621	091300	2018504	1760	1760	1760	1760	0
701	20240621	091200	2018504	1760	1760	1760	1760	0
702	20240621	091100	2018504	1760	1760	1760	1760	0
703	20240621	091000	2018504	1760	1760	1760	1760	0
704	20240621	090900	2018504	1760	1760	1760	1760	1
705	20240621	090800	2016744	1779	1740	1779	1740	117
706	20240621	090700	1813125	1779	1732	1779	1732	548
707	20240621	090600	862511	1732	1732	1732	1732	1
708	20240621	090500	860779	1732	1732	1732	1732	0
709	20240621	090400	860779	1732	1732	1732	1732	1
710	20240621	090300	859047	1728	1725	1728	1725	311
711	20240621	090200	322569	1721	1721	1721	1721	53
712	20240621	090100	231356	1721	1729	1729	1721	15
713	20240621	090000	205533	1722	1731	1735	1722	119