KissMeData/286750/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	210500	216441639	1866	1866	1866	1866	389
3	20240626	210400	216441639	1866	1866	1866	1866	0
4	20240626	210300	216441639	1866	1866	1866	1866	0
5	20240626	210200	216441639	1866	1866	1866	1866	0
6	20240626	210100	216441639	1866	1866	1866	1866	0
7	20240626	210000	216441639	1866	1866	1866	1866	0
8	20240626	205900	216441639	1866	1866	1866	1866	0
9	20240626	205800	216441639	1866	1866	1866	1866	0
10	20240626	205700	216441639	1866	1866	1866	1866	0
11	20240626	205600	216441639	1866	1866	1866	1866	0
12	20240626	205500	216441639	1866	1866	1866	1866	0
13	20240626	205400	216441639	1866	1866	1866	1866	0
14	20240626	205300	216441639	1866	1866	1866	1866	0
15	20240626	205200	216441639	1866	1866	1866	1866	0
16	20240626	205100	216441639	1866	1866	1866	1866	0
17	20240626	205000	216441639	1866	1866	1866	1866	0
18	20240626	204900	216441639	1866	1866	1866	1866	0
19	20240626	204800	216441639	1866	1866	1866	1866	0
20	20240626	204700	216441639	1866	1866	1866	1866	0
21	20240626	204600	216441639	1866	1866	1866	1866	0
22	20240626	204500	216441639	1866	1866	1866	1866	0
23	20240626	204400	216441639	1866	1866	1866	1866	0
24	20240626	204300	216441639	1866	1866	1866	1866	0
25	20240626	204200	216441639	1866	1866	1866	1866	0
26	20240626	204100	216441639	1866	1866	1866	1866	0
27	20240626	204000	216441639	1866	1866	1866	1866	0
28	20240626	203900	216441639	1866	1866	1866	1866	0
29	20240626	203800	216441639	1866	1866	1866	1866	0
30	20240626	203700	216441639	1866	1866	1866	1866	0
31	20240626	203600	216441639	1866	1866	1866	1866	0
32	20240626	203500	216441639	1866	1866	1866	1866	389
33	20240626	203400	216441639	1866	1866	1866	1866	0
34	20240626	203300	216441639	1866	1866	1866	1866	0
35	20240626	203200	216441639	1866	1866	1866	1866	0
36	20240626	203100	216441639	1866	1866	1866	1866	0
37	20240626	203000	216441639	1866	1866	1866	1866	0
38	20240626	202900	216441639	1866	1866	1866	1866	0
39	20240626	202800	216441639	1866	1866	1866	1866	0
40	20240626	202700	216441639	1866	1866	1866	1866	0
41	20240626	202600	216441639	1866	1866	1866	1866	0
42	20240626	202500	216441639	1866	1866	1866	1866	0
43	20240626	202400	216441639	1866	1866	1866	1866	0
44	20240626	202300	216441639	1866	1866	1866	1866	0
45	20240626	202200	216441639	1866	1866	1866	1866	0
46	20240626	202100	216441639	1866	1866	1866	1866	0
47	20240626	202000	216441639	1866	1866	1866	1866	0
48	20240626	201900	216441639	1866	1866	1866	1866	0
49	20240626	201800	216441639	1866	1866	1866	1866	0
50	20240626	201700	216441639	1866	1866	1866	1866	0
51	20240626	201600	216441639	1866	1866	1866	1866	0
52	20240626	201500	216441639	1866	1866	1866	1866	0
53	20240626	201400	216441639	1866	1866	1866	1866	0
54	20240626	201300	216441639	1866	1866	1866	1866	0
55	20240626	201200	216441639	1866	1866	1866	1866	0
56	20240626	201100	216441639	1866	1866	1866	1866	0
57	20240626	201000	216441639	1866	1866	1866	1866	0
58	20240626	200900	216441639	1866	1866	1866	1866	0
59	20240626	200800	216441639	1866	1866	1866	1866	0
60	20240626	200700	216441639	1866	1866	1866	1866	0
61	20240626	200600	216441639	1866	1866	1866	1866	0
62	20240626	200500	216441639	1866	1866	1866	1866	389
63	20240626	200400	216441639	1866	1866	1866	1866	0
64	20240626	200300	216441639	1866	1866	1866	1866	0
65	20240626	200200	216441639	1866	1866	1866	1866	0
66	20240626	200100	216441639	1866	1866	1866	1866	0
67	20240626	200000	216441639	1866	1866	1866	1866	0
68	20240626	195900	216441639	1866	1866	1866	1866	0
69	20240626	195800	216441639	1866	1866	1866	1866	0
70	20240626	195700	216441639	1866	1866	1866	1866	0
71	20240626	195600	216441639	1866	1866	1866	1866	0
72	20240626	195500	216441639	1866	1866	1866	1866	0
73	20240626	195400	216441639	1866	1866	1866	1866	0
74	20240626	195300	216441639	1866	1866	1866	1866	0
75	20240626	195200	216441639	1866	1866	1866	1866	0
76	20240626	195100	216441639	1866	1866	1866	1866	0
77	20240626	195000	216441639	1866	1866	1866	1866	0
78	20240626	194900	216441639	1866	1866	1866	1866	0
79	20240626	194800	216441639	1866	1866	1866	1866	0
80	20240626	194700	216441639	1866	1866	1866	1866	0
81	20240626	194600	216441639	1866	1866	1866	1866	0
82	20240626	194500	216441639	1866	1866	1866	1866	0
83	20240626	194400	216441639	1866	1866	1866	1866	0
84	20240626	194300	216441639	1866	1866	1866	1866	0
85	20240626	194200	216441639	1866	1866	1866	1866	0
86	20240626	194100	216441639	1866	1866	1866	1866	0
87	20240626	194000	216441639	1866	1866	1866	1866	0
88	20240626	193900	216441639	1866	1866	1866	1866	0
89	20240626	193800	216441639	1866	1866	1866	1866	0
90	20240626	193700	216441639	1866	1866	1866	1866	0
91	20240626	193600	216441639	1866	1866	1866	1866	0
92	20240626	193500	216441639	1866	1866	1866	1866	389
93	20240626	193400	216441639	1866	1866	1866	1866	0
94	20240626	193300	216441639	1866	1866	1866	1866	0
95	20240626	193200	216441639	1866	1866	1866	1866	0
96	20240626	193100	216441639	1866	1866	1866	1866	0
97	20240626	193000	216441639	1866	1866	1866	1866	0
98	20240626	192900	216441639	1866	1866	1866	1866	0
99	20240626	192800	216441639	1866	1866	1866	1866	0
100	20240626	192700	216441639	1866	1866	1866	1866	0
101	20240626	192600	216441639	1866	1866	1866	1866	0
102	20240626	192500	216441639	1866	1866	1866	1866	0
103	20240626	192400	216441639	1866	1866	1866	1866	0
104	20240626	192300	216441639	1866	1866	1866	1866	0
105	20240626	192200	216441639	1866	1866	1866	1866	0
106	20240626	192100	216441639	1866	1866	1866	1866	0
107	20240626	192000	216441639	1866	1866	1866	1866	0
108	20240626	191900	216441639	1866	1866	1866	1866	0
109	20240626	191800	216441639	1866	1866	1866	1866	0
110	20240626	191700	216441639	1866	1866	1866	1866	0
111	20240626	191600	216441639	1866	1866	1866	1866	0
112	20240626	191500	216441639	1866	1866	1866	1866	0
113	20240626	191400	216441639	1866	1866	1866	1866	0
114	20240626	191300	216441639	1866	1866	1866	1866	0
115	20240626	191200	216441639	1866	1866	1866	1866	0
116	20240626	191100	216441639	1866	1866	1866	1866	0
117	20240626	191000	216441639	1866	1866	1866	1866	0
118	20240626	190900	216441639	1866	1866	1866	1866	0
119	20240626	190800	216441639	1866	1866	1866	1866	0
120	20240626	190700	216441639	1866	1866	1866	1866	0
121	20240626	190600	216441639	1866	1866	1866	1866	0
122	20240626	190500	216441639	1866	1866	1866	1866	389
123	20240626	190400	216441639	1866	1866	1866	1866	0
124	20240626	190300	216441639	1866	1866	1866	1866	0
125	20240626	190200	216441639	1866	1866	1866	1866	0
126	20240626	190100	216441639	1866	1866	1866	1866	0
127	20240626	190000	216441639	1866	1866	1866	1866	0
128	20240626	185900	216441639	1866	1866	1866	1866	0
129	20240626	185800	216441639	1866	1866	1866	1866	0
130	20240626	185700	216441639	1866	1866	1866	1866	0
131	20240626	185600	216441639	1866	1866	1866	1866	0
132	20240626	185500	216441639	1866	1866	1866	1866	0
133	20240626	185400	216441639	1866	1866	1866	1866	0
134	20240626	185300	216441639	1866	1866	1866	1866	0
135	20240626	185200	216441639	1866	1866	1866	1866	0
136	20240626	185100	216441639	1866	1866	1866	1866	0
137	20240626	185000	216441639	1866	1866	1866	1866	0
138	20240626	184900	216441639	1866	1866	1866	1866	0
139	20240626	184800	216441639	1866	1866	1866	1866	0
140	20240626	184700	216441639	1866	1866	1866	1866	0
141	20240626	184600	216441639	1866	1866	1866	1866	0
142	20240626	184500	216441639	1866	1866	1866	1866	0
143	20240626	184400	216441639	1866	1866	1866	1866	0
144	20240626	184300	216441639	1866	1866	1866	1866	0
145	20240626	184200	216441639	1866	1866	1866	1866	0
146	20240626	184100	216441639	1866	1866	1866	1866	0
147	20240626	184000	216441639	1866	1866	1866	1866	0
148	20240626	183900	216441639	1866	1866	1866	1866	0
149	20240626	183800	216441639	1866	1866	1866	1866	0
150	20240626	183700	216441639	1866	1866	1866	1866	0
151	20240626	183600	216441639	1866	1866	1866	1866	0
152	20240626	183500	216441639	1866	1866	1866	1866	389
153	20240626	183400	216441639	1866	1866	1866	1866	0
154	20240626	183300	216441639	1866	1866	1866	1866	0
155	20240626	183200	216441639	1866	1866	1866	1866	0
156	20240626	183100	216441639	1866	1866	1866	1866	0
157	20240626	183000	216441639	1866	1866	1866	1866	0
158	20240626	182900	216441639	1866	1866	1866	1866	0
159	20240626	182800	216441639	1866	1866	1866	1866	0
160	20240626	182700	216441639	1866	1866	1866	1866	0
161	20240626	182600	216441639	1866	1866	1866	1866	0
162	20240626	182500	216441639	1866	1866	1866	1866	0
163	20240626	182400	216441639	1866	1866	1866	1866	0
164	20240626	182300	216441639	1866	1866	1866	1866	0
165	20240626	182200	216441639	1866	1866	1866	1866	0
166	20240626	182100	216441639	1866	1866	1866	1866	0
167	20240626	182000	216441639	1866	1866	1866	1866	0
168	20240626	181900	216441639	1866	1866	1866	1866	0
169	20240626	181800	216441639	1866	1866	1866	1866	0
170	20240626	181700	216441639	1866	1866	1866	1866	0
171	20240626	181600	216441639	1866	1866	1866	1866	0
172	20240626	181500	216441639	1866	1866	1866	1866	0
173	20240626	181400	216441639	1866	1866	1866	1866	0
174	20240626	181300	216441639	1866	1866	1866	1866	0
175	20240626	181200	216441639	1866	1866	1866	1866	0
176	20240626	181100	216441639	1866	1866	1866	1866	0
177	20240626	181000	216441639	1866	1866	1866	1866	0
178	20240626	180900	216441639	1866	1866	1866	1866	0
179	20240626	180800	216441639	1866	1866	1866	1866	0
180	20240626	180700	216441639	1866	1866	1866	1866	0
181	20240626	180600	216441639	1866	1866	1866	1866	0
182	20240626	180500	216441639	1866	1866	1866	1866	389
183	20240626	180400	216441639	1866	1866	1866	1866	0
184	20240626	180300	216441639	1866	1866	1866	1866	0
185	20240626	180200	216441639	1866	1866	1866	1866	0
186	20240626	180100	216441639	1866	1866	1866	1866	0
187	20240626	180000	216441639	1866	1866	1866	1866	0
188	20240626	175900	216441639	1866	1866	1866	1866	0
189	20240626	175800	216441639	1866	1866	1866	1866	0
190	20240626	175700	216441639	1866	1866	1866	1866	0
191	20240626	175600	216441639	1866	1866	1866	1866	0
192	20240626	175500	216441639	1866	1866	1866	1866	0
193	20240626	175400	216441639	1866	1866	1866	1866	0
194	20240626	175300	216441639	1866	1866	1866	1866	0
195	20240626	175200	216441639	1866	1866	1866	1866	0
196	20240626	175100	216441639	1866	1866	1866	1866	0
197	20240626	175000	216441639	1866	1866	1866	1866	0
198	20240626	174900	216441639	1866	1866	1866	1866	0
199	20240626	174800	216441639	1866	1866	1866	1866	0
200	20240626	174700	216441639	1866	1866	1866	1866	0
201	20240626	174600	216441639	1866	1866	1866	1866	0
202	20240626	174500	216441639	1866	1866	1866	1866	0
203	20240626	174400	216441639	1866	1866	1866	1866	0
204	20240626	174300	216441639	1866	1866	1866	1866	0
205	20240626	174200	216441639	1866	1866	1866	1866	0
206	20240626	174100	216441639	1866	1866	1866	1866	0
207	20240626	174000	216441639	1866	1866	1866	1866	0
208	20240626	173900	216441639	1866	1866	1866	1866	0
209	20240626	173800	216441639	1866	1866	1866	1866	0
210	20240626	173700	216441639	1866	1866	1866	1866	0
211	20240626	173600	216441639	1866	1866	1866	1866	0
212	20240626	173500	216441639	1866	1866	1866	1866	389
213	20240626	173400	216441639	1866	1866	1866	1866	0
214	20240626	173300	216441639	1866	1866	1866	1866	0
215	20240626	173200	216441639	1866	1866	1866	1866	0
216	20240626	173100	216441639	1866	1866	1866	1866	0
217	20240626	173000	216441639	1866	1866	1866	1866	0
218	20240626	172900	216441639	1866	1866	1866	1866	0
219	20240626	172800	216441639	1866	1866	1866	1866	0
220	20240626	172700	216441639	1866	1866	1866	1866	0
221	20240626	172600	216441639	1866	1866	1866	1866	0
222	20240626	172500	216441639	1866	1866	1866	1866	0
223	20240626	172400	216441639	1866	1866	1866	1866	0
224	20240626	172300	216441639	1866	1866	1866	1866	0
225	20240626	172200	216441639	1866	1866	1866	1866	0
226	20240626	172100	216441639	1866	1866	1866	1866	0
227	20240626	172000	216441639	1866	1866	1866	1866	0
228	20240626	171900	216441639	1866	1866	1866	1866	0
229	20240626	171800	216441639	1866	1866	1866	1866	0
230	20240626	171700	216441639	1866	1866	1866	1866	0
231	20240626	171600	216441639	1866	1866	1866	1866	0
232	20240626	171500	216441639	1866	1866	1866	1866	0
233	20240626	171400	216441639	1866	1866	1866	1866	0
234	20240626	171300	216441639	1866	1866	1866	1866	0
235	20240626	171200	216441639	1866	1866	1866	1866	0
236	20240626	171100	216441639	1866	1866	1866	1866	0
237	20240626	171000	216441639	1866	1866	1866	1866	0
238	20240626	170900	216441639	1866	1866	1866	1866	0
239	20240626	170800	216441639	1866	1866	1866	1866	0
240	20240626	170700	216441639	1866	1866	1866	1866	0
241	20240626	170600	216441639	1866	1866	1866	1866	0
242	20240626	170500	216441639	1866	1866	1866	1866	389
243	20240626	170400	216441639	1866	1866	1866	1866	0
244	20240626	170300	216441639	1866	1866	1866	1866	0
245	20240626	170200	216441639	1866	1866	1866	1866	0
246	20240626	170100	216441639	1866	1866	1866	1866	0
247	20240626	170000	216441639	1866	1866	1866	1866	0
248	20240626	165900	216441639	1866	1866	1866	1866	0
249	20240626	165800	216441639	1866	1866	1866	1866	0
250	20240626	165700	216441639	1866	1866	1866	1866	0
251	20240626	165600	216441639	1866	1866	1866	1866	0
252	20240626	165500	216441639	1866	1866	1866	1866	0
253	20240626	165400	216441639	1866	1866	1866	1866	0
254	20240626	165300	216441639	1866	1866	1866	1866	0
255	20240626	165200	216441639	1866	1866	1866	1866	0
256	20240626	165100	216441639	1866	1866	1866	1866	0
257	20240626	165000	216441639	1866	1866	1866	1866	0
258	20240626	164900	216441639	1866	1866	1866	1866	0
259	20240626	164800	216441639	1866	1866	1866	1866	0
260	20240626	164700	216441639	1866	1866	1866	1866	0
261	20240626	164600	216441639	1866	1866	1866	1866	0
262	20240626	164500	216441639	1866	1866	1866	1866	0
263	20240626	164400	216441639	1866	1866	1866	1866	0
264	20240626	164300	216441639	1866	1866	1866	1866	0
265	20240626	164200	216441639	1866	1866	1866	1866	0
266	20240626	164100	216441639	1866	1866	1866	1866	0
267	20240626	164000	216441639	1866	1866	1866	1866	0
268	20240626	163900	216441639	1866	1866	1866	1866	0
269	20240626	163800	216441639	1866	1866	1866	1866	0
270	20240626	163700	216441639	1866	1866	1866	1866	0
271	20240626	163600	216441639	1866	1866	1866	1866	0
272	20240626	163500	216441639	1866	1866	1866	1866	389
273	20240626	163400	216441639	1866	1866	1866	1866	0
274	20240626	163300	216441639	1866	1866	1866	1866	0
275	20240626	163200	216441639	1866	1866	1866	1866	0
276	20240626	163100	216441639	1866	1866	1866	1866	0
277	20240626	163000	216441639	1866	1866	1866	1866	0
278	20240626	162900	216441639	1866	1866	1866	1866	0
279	20240626	162800	216441639	1866	1866	1866	1866	0
280	20240626	162700	216441639	1866	1866	1866	1866	0
281	20240626	162600	216441639	1866	1866	1866	1866	0
282	20240626	162500	216441639	1866	1866	1866	1866	0
283	20240626	162400	216441639	1866	1866	1866	1866	0
284	20240626	162300	216441639	1866	1866	1866	1866	0
285	20240626	162200	216441639	1866	1866	1866	1866	0
286	20240626	162100	216441639	1866	1866	1866	1866	0
287	20240626	162000	216441639	1866	1866	1866	1866	0
288	20240626	161900	216441639	1866	1866	1866	1866	0
289	20240626	161800	216441639	1866	1866	1866	1866	0
290	20240626	161700	216441639	1866	1866	1866	1866	0
291	20240626	161600	216441639	1866	1866	1866	1866	0
292	20240626	161500	216441639	1866	1866	1866	1866	0
293	20240626	161400	216441639	1866	1866	1866	1866	0
294	20240626	161300	216441639	1866	1866	1866	1866	0
295	20240626	161200	216441639	1866	1866	1866	1866	0
296	20240626	161100	216441639	1866	1866	1866	1866	0
297	20240626	161000	216441639	1866	1866	1866	1866	0
298	20240626	160900	216441639	1866	1866	1866	1866	0
299	20240626	160800	216441639	1866	1866	1866	1866	0
300	20240626	160700	216441639	1866	1866	1866	1866	0
301	20240626	160600	216441639	1866	1866	1866	1866	0
302	20240626	160500	216441639	1866	1866	1866	1866	389
303	20240626	160400	216441639	1866	1866	1866	1866	0
304	20240626	160300	216441639	1866	1866	1866	1866	0
305	20240626	160200	216441639	1866	1866	1866	1866	0
306	20240626	160100	216441639	1866	1866	1866	1866	0
307	20240626	160000	216441639	1866	1866	1866	1866	0
308	20240626	155900	216441639	1866	1866	1866	1866	0
309	20240626	155800	216441639	1866	1866	1866	1866	0
310	20240626	155700	216441639	1866	1866	1866	1866	0
311	20240626	155600	216441639	1866	1866	1866	1866	0
312	20240626	155500	216441639	1866	1866	1866	1866	0
313	20240626	155400	216441639	1866	1866	1866	1866	0
314	20240626	155300	216441639	1866	1866	1866	1866	0
315	20240626	155200	216441639	1866	1866	1866	1866	0
316	20240626	155100	216441639	1866	1866	1866	1866	0
317	20240626	155000	216441639	1866	1866	1866	1866	0
318	20240626	154900	216441639	1866	1866	1866	1866	0
319	20240626	154800	216441639	1866	1866	1866	1866	0
320	20240626	154700	216441639	1866	1866	1866	1866	0
321	20240626	154600	216441639	1866	1866	1866	1866	0
322	20240626	154500	216441639	1866	1866	1866	1866	0
323	20240626	154400	216441639	1866	1866	1866	1866	0
324	20240626	154300	216441639	1866	1866	1866	1866	0
325	20240626	154200	216441639	1866	1866	1866	1866	0
326	20240626	154100	216441639	1866	1866	1866	1866	0
327	20240626	154000	216441639	1866	1866	1866	1866	0
328	20240626	153900	216441639	1866	1866	1866	1866	0
329	20240626	153800	216441639	1866	1866	1866	1866	0
330	20240626	153700	216441639	1866	1866	1866	1866	0
331	20240626	153600	216441639	1866	1866	1866	1866	0
332	20240626	153500	216441639	1866	1866	1866	1866	389
333	20240626	153400	216441639	1866	1866	1866	1866	0
334	20240626	153300	216441639	1866	1866	1866	1866	0
335	20240626	153200	216441639	1866	1866	1866	1866	0
336	20240626	153100	216441639	1866	1866	1866	1866	0
337	20240626	153000	216441639	1866	1866	1866	1866	389
338	20240626	152900	215715765	1867	1867	1867	1867	0
339	20240626	152800	215715765	1867	1867	1867	1867	0
340	20240626	152700	215715765	1867	1867	1867	1867	0
341	20240626	152600	215715765	1867	1867	1867	1867	0
342	20240626	152500	215715765	1867	1867	1867	1867	0
343	20240626	152400	215715765	1867	1867	1867	1867	0
344	20240626	152300	215715765	1867	1867	1867	1867	0
345	20240626	152200	215715765	1867	1867	1867	1867	0
346	20240626	152100	215715765	1867	1867	1867	1867	0
347	20240626	152000	215715765	1867	1867	1867	1867	0
348	20240626	151900	215715765	1867	1859	1867	1853	2302
349	20240626	151800	211426249	1859	1849	1859	1847	1644
350	20240626	151700	208381248	1850	1850	1850	1850	0
351	20240626	151600	208381248	1850	1849	1850	1849	11
352	20240626	151500	208360908	1849	1844	1849	1843	3
353	20240626	151400	208355372	1850	1850	1850	1850	0
354	20240626	151300	208355372	1850	1850	1850	1850	0
355	20240626	151200	208355372	1850	1850	1850	1850	0
356	20240626	151100	208355372	1850	1849	1850	1849	119
357	20240626	151000	208135242	1845	1849	1849	1845	42
358	20240626	150900	208057588	1849	1845	1849	1845	2
359	20240626	150800	208053894	1850	1845	1850	1845	23
360	20240626	150700	208011380	1850	1850	1850	1850	0
361	20240626	150600	208011380	1850	1850	1850	1850	0
362	20240626	150500	208011380	1850	1850	1850	1850	0
363	20240626	150400	208011380	1850	1850	1850	1850	0
364	20240626	150300	208011380	1850	1850	1850	1850	13
365	20240626	150200	207987330	1850	1850	1852	1850	10
366	20240626	150100	207968828	1852	1852	1852	1852	1
367	20240626	150000	207966976	1850	1850	1852	1850	43
368	20240626	145900	207887424	1822	1851	1851	1822	234
369	20240626	145800	207460316	1852	1852	1852	1852	0
370	20240626	145700	207460316	1852	1852	1852	1852	19
371	20240626	145600	207425128	1852	1852	1852	1852	2
372	20240626	145500	207421424	1851	1850	1851	1850	29
373	20240626	145400	207367754	1850	1850	1850	1850	0
374	20240626	145300	207367754	1850	1850	1850	1850	1
375	20240626	145200	207365904	1851	1851	1851	1851	0
376	20240626	145100	207365904	1851	1851	1851	1851	0
377	20240626	145000	207365904	1851	1851	1851	1851	15
378	20240626	144900	207338139	1838	1838	1838	1838	2110
379	20240626	144800	203459959	1838	1838	1838	1838	63
380	20240626	144700	203344165	1841	1841	1841	1841	298
381	20240626	144600	202795547	1841	1842	1842	1841	40
382	20240626	144500	202721872	1858	1858	1858	1858	0
383	20240626	144400	202721872	1858	1858	1858	1858	0
384	20240626	144300	202721872	1858	1858	1858	1858	0
385	20240626	144200	202721872	1858	1858	1858	1858	0
386	20240626	144100	202721872	1858	1858	1858	1858	0
387	20240626	144000	202721872	1858	1858	1858	1858	0
388	20240626	143900	202721872	1858	1858	1858	1858	0
389	20240626	143800	202721872	1858	1860	1860	1843	2002
390	20240626	143700	199031997	1860	1860	1860	1860	0
391	20240626	143600	199031997	1860	1859	1860	1859	3
392	20240626	143500	199026419	1860	1860	1860	1860	2
393	20240626	143400	199022699	1860	1860	1860	1860	28
394	20240626	143300	198970619	1860	1860	1860	1860	2
395	20240626	143200	198966899	1860	1850	1860	1850	114
396	20240626	143100	198755989	1850	1850	1850	1850	0
397	20240626	143000	198755989	1850	1850	1850	1850	0
398	20240626	142900	198755989	1850	1850	1850	1850	0
399	20240626	142800	198755989	1850	1850	1850	1850	0
400	20240626	142700	198755989	1850	1850	1850	1850	0
401	20240626	142600	198755989	1850	1850	1850	1850	0
402	20240626	142500	198755989	1850	1850	1850	1850	328
403	20240626	142400	198149189	1850	1850	1850	1850	100
404	20240626	142300	197964189	1850	1850	1850	1850	0
405	20240626	142200	197964189	1850	1850	1850	1850	0
406	20240626	142100	197964189	1850	1850	1850	1850	0
407	20240626	142000	197964189	1850	1850	1850	1850	0
408	20240626	141900	197964189	1850	1850	1850	1850	0
409	20240626	141800	197964189	1850	1850	1850	1850	0
410	20240626	141700	197964189	1850	1850	1850	1850	0
411	20240626	141600	197964189	1850	1850	1850	1850	106
412	20240626	141500	197768089	1850	1850	1850	1850	500
413	20240626	141400	196843089	1863	1863	1863	1863	1
414	20240626	141300	196841226	1863	1863	1863	1863	2
415	20240626	141200	196837500	1850	1850	1850	1850	0
416	20240626	141100	196837500	1850	1856	1856	1850	520
417	20240626	141000	195875407	1856	1856	1856	1856	0
418	20240626	140900	195875407	1856	1856	1856	1856	0
419	20240626	140800	195875407	1856	1856	1856	1856	0
420	20240626	140700	195875407	1856	1856	1856	1856	0
421	20240626	140600	195875407	1856	1856	1856	1856	0
422	20240626	140500	195875407	1856	1856	1856	1856	0
423	20240626	140400	195875407	1856	1856	1856	1856	0
424	20240626	140300	195875407	1856	1856	1856	1856	0
425	20240626	140200	195875407	1856	1856	1856	1856	0
426	20240626	140100	195875407	1856	1856	1856	1856	1
427	20240626	140000	195873551	1867	1867	1867	1867	0
428	20240626	135900	195873551	1867	1867	1867	1867	0
429	20240626	135800	195873551	1867	1867	1867	1867	0
430	20240626	135700	195873551	1867	1867	1867	1867	0
431	20240626	135600	195873551	1867	1867	1867	1867	0
432	20240626	135500	195873551	1867	1867	1867	1867	0
433	20240626	135400	195873551	1867	1867	1867	1867	0
434	20240626	135300	195873551	1867	1867	1867	1867	5
435	20240626	135200	195864216	1868	1868	1868	1868	0
436	20240626	135100	195864216	1868	1866	1868	1866	325
437	20240626	135000	195257430	1849	1849	1849	1849	20
438	20240626	134900	195220450	1847	1847	1847	1847	130
439	20240626	134800	194980340	1867	1867	1867	1867	300
440	20240626	134700	194420240	1867	1863	1867	1863	491
441	20240626	134600	193504556	1861	1858	1863	1858	574
442	20240626	134500	192436895	1857	1857	1857	1857	5013
443	20240626	134400	183127754	1856	1853	1856	1853	597
444	20240626	134300	182020515	1853	1846	1853	1846	9564
445	20240626	134200	164329655	1846	1846	1846	1846	5008
446	20240626	134100	155084887	1846	1846	1846	1846	1125
447	20240626	134000	153008137	1846	1843	1846	1843	860
448	20240626	133900	151421678	1843	1843	1843	1843	0
449	20240626	133800	151421678	1843	1837	1843	1837	10196
450	20240626	133700	132641692	1837	1837	1837	1837	0
451	20240626	133600	132641692	1837	1837	1837	1837	100
452	20240626	133500	132457992	1837	1837	1837	1837	1
453	20240626	133400	132456155	1836	1836	1836	1836	0
454	20240626	133300	132456155	1836	1832	1836	1832	9487
455	20240626	133200	115043150	1832	1832	1832	1832	1
456	20240626	133100	115041318	1816	1816	1816	1816	0
457	20240626	133000	115041318	1816	1816	1816	1816	0
458	20240626	132900	115041318	1816	1832	1832	1816	116
459	20240626	132800	114828902	1833	1829	1833	1829	750
460	20240626	132700	113454648	1830	1825	1830	1825	102
461	20240626	132600	113268234	1816	1820	1820	1816	5
462	20240626	132500	113259144	1825	1825	1825	1825	10
463	20240626	132400	113240894	1826	1826	1826	1826	0
464	20240626	132300	113240894	1826	1826	1826	1826	0
465	20240626	132200	113240894	1826	1826	1826	1826	42
466	20240626	132100	113164202	1826	1826	1826	1826	60
467	20240626	132000	113054642	1826	1821	1826	1821	1898
468	20240626	131900	109589994	1821	1821	1821	1821	0
469	20240626	131800	109589994	1821	1821	1821	1821	0
470	20240626	131700	109589994	1821	1821	1821	1821	0
471	20240626	131600	109589994	1821	1821	1821	1821	0
472	20240626	131500	109589994	1821	1821	1821	1821	0
473	20240626	131400	109589994	1821	1821	1821	1821	0
474	20240626	131300	109589994	1821	1815	1821	1815	4045
475	20240626	131200	102248169	1821	1821	1821	1821	0
476	20240626	131100	102248169	1821	1821	1821	1821	0
477	20240626	131000	102248169	1821	1821	1821	1821	0
478	20240626	130900	102248169	1821	1821	1821	1821	0
479	20240626	130800	102248169	1821	1821	1821	1821	0
480	20240626	130700	102248169	1821	1821	1821	1821	0
481	20240626	130600	102248169	1821	1821	1821	1821	0
482	20240626	130500	102248169	1821	1821	1821	1821	0
483	20240626	130400	102248169	1821	1821	1821	1821	0
484	20240626	130300	102248169	1821	1821	1821	1821	0
485	20240626	130200	102248169	1821	1821	1821	1821	0
486	20240626	130100	102248169	1821	1821	1821	1821	0
487	20240626	130000	102248169	1821	1821	1821	1821	0
488	20240626	125900	102248169	1821	1821	1821	1821	0
489	20240626	125800	102248169	1821	1821	1821	1821	0
490	20240626	125700	102248169	1821	1821	1821	1821	0
491	20240626	125600	102248169	1821	1821	1821	1821	0
492	20240626	125500	102248169	1821	1821	1821	1821	0
493	20240626	125400	102248169	1821	1821	1821	1821	19
494	20240626	125300	102213570	1821	1821	1821	1821	0
495	20240626	125200	102213570	1821	1821	1821	1821	0
496	20240626	125100	102213570	1821	1821	1821	1821	0
497	20240626	125000	102213570	1821	1821	1821	1821	27
498	20240626	124900	102164403	1821	1821	1821	1821	0
499	20240626	124800	102164403	1821	1818	1821	1818	580
500	20240626	124700	101109549	1810	1810	1810	1810	0
501	20240626	124600	101109549	1810	1810	1810	1810	0
502	20240626	124500	101109549	1810	1810	1810	1810	0
503	20240626	124400	101109549	1810	1810	1810	1810	0
504	20240626	124300	101109549	1810	1825	1827	1810	7003
505	20240626	124200	88409923	1827	1829	1829	1827	5
506	20240626	124100	88400780	1833	1833	1833	1833	0
507	20240626	124000	88400780	1833	1833	1833	1833	0
508	20240626	123900	88400780	1833	1833	1833	1833	1
509	20240626	123800	88398947	1833	1834	1834	1833	31
510	20240626	123700	88342102	1834	1834	1834	1834	3
511	20240626	123600	88336600	1836	1836	1836	1836	0
512	20240626	123500	88336600	1836	1836	1836	1836	0
513	20240626	123400	88336600	1836	1836	1836	1836	0
514	20240626	123300	88336600	1836	1836	1836	1836	0
515	20240626	123200	88336600	1836	1836	1836	1836	0
516	20240626	123100	88336600	1836	1836	1836	1836	0
517	20240626	123000	88336600	1836	1836	1836	1836	0
518	20240626	122900	88336600	1836	1836	1836	1836	0
519	20240626	122800	88336600	1836	1836	1836	1836	0
520	20240626	122700	88336600	1836	1836	1836	1836	0
521	20240626	122600	88336600	1836	1836	1836	1836	0
522	20240626	122500	88336600	1836	1836	1836	1836	0
523	20240626	122400	88336600	1836	1836	1836	1836	0
524	20240626	122300	88336600	1836	1836	1836	1836	0
525	20240626	122200	88336600	1836	1836	1836	1836	0
526	20240626	122100	88336600	1836	1836	1836	1836	0
527	20240626	122000	88336600	1836	1836	1836	1836	0
528	20240626	121900	88336600	1836	1836	1836	1836	0
529	20240626	121800	88336600	1836	1836	1836	1836	0
530	20240626	121700	88336600	1836	1836	1836	1836	0
531	20240626	121600	88336600	1836	1836	1836	1836	0
532	20240626	121500	88336600	1836	1836	1836	1836	0
533	20240626	121400	88336600	1836	1836	1836	1836	0
534	20240626	121300	88336600	1836	1836	1836	1836	0
535	20240626	121200	88336600	1836	1836	1836	1836	0
536	20240626	121100	88336600	1836	1836	1836	1836	5
537	20240626	121000	88327420	1836	1836	1836	1836	0
538	20240626	120900	88327420	1836	1836	1836	1836	0
539	20240626	120800	88327420	1836	1836	1836	1836	141
540	20240626	120700	88068544	1831	1831	1831	1831	0
541	20240626	120600	88068544	1831	1831	1831	1831	401
542	20240626	120500	87334313	1839	1839	1839	1839	0
543	20240626	120400	87334313	1839	1839	1839	1839	0
544	20240626	120300	87334313	1839	1839	1839	1839	140
545	20240626	120200	87076853	1839	1839	1839	1839	0
546	20240626	120100	87076853	1839	1839	1839	1839	0
547	20240626	120000	87076853	1839	1839	1839	1839	0
548	20240626	115900	87076853	1839	1839	1839	1839	0
549	20240626	115800	87076853	1839	1839	1839	1839	0
550	20240626	115700	87076853	1839	1831	1839	1831	101
551	20240626	115600	86891914	1833	1833	1833	1833	0
552	20240626	115500	86891914	1833	1833	1833	1833	1
553	20240626	115400	86890081	1835	1835	1835	1835	0
554	20240626	115300	86890081	1835	1835	1835	1835	0
555	20240626	115200	86890081	1835	1835	1835	1835	1
556	20240626	115100	86888246	1837	1837	1837	1837	0
557	20240626	115000	86888246	1837	1837	1837	1837	1
558	20240626	114900	86886409	1840	1840	1840	1840	0
559	20240626	114800	86886409	1840	1840	1840	1840	0
560	20240626	114700	86886409	1840	1840	1840	1840	4
561	20240626	114600	86879049	1839	1839	1839	1839	287
562	20240626	114500	86351256	1843	1843	1843	1843	0
563	20240626	114400	86351256	1843	1843	1843	1843	0
564	20240626	114300	86351256	1843	1840	1843	1840	195
565	20240626	114200	85992444	1840	1840	1840	1840	0
566	20240626	114100	85992444	1840	1834	1840	1834	3823
567	20240626	114000	78961102	1834	1834	1834	1834	0
568	20240626	113900	78961102	1834	1834	1834	1834	15
569	20240626	113800	78933592	1834	1833	1834	1833	302
570	20240626	113700	78379824	1834	1834	1834	1834	0
571	20240626	113600	78379824	1834	1834	1834	1834	0
572	20240626	113500	78379824	1834	1834	1834	1834	0
573	20240626	113400	78379824	1834	1834	1834	1834	0
574	20240626	113300	78379824	1834	1834	1834	1834	1
575	20240626	113200	78377990	1829	1829	1829	1829	0
576	20240626	113100	78377990	1829	1826	1829	1826	11296
577	20240626	113000	57729325	1828	1828	1828	1828	0
578	20240626	112900	57729325	1828	1828	1828	1828	0
579	20240626	112800	57729325	1828	1828	1828	1828	0
580	20240626	112700	57729325	1828	1828	1828	1828	0
581	20240626	112600	57729325	1828	1828	1828	1828	0
582	20240626	112500	57729325	1828	1828	1828	1828	0
583	20240626	112400	57729325	1828	1828	1828	1828	0
584	20240626	112300	57729325	1828	1828	1828	1828	0
585	20240626	112200	57729325	1828	1828	1828	1828	0
586	20240626	112100	57729325	1828	1828	1828	1828	0
587	20240626	112000	57729325	1828	1828	1828	1828	0
588	20240626	111900	57729325	1828	1828	1828	1828	0
589	20240626	111800	57729325	1828	1828	1828	1828	0
590	20240626	111700	57729325	1828	1828	1828	1828	0
591	20240626	111600	57729325	1828	1828	1828	1828	1
592	20240626	111500	57727497	1828	1828	1828	1828	1
593	20240626	111400	57725669	1828	1828	1828	1828	0
594	20240626	111300	57725669	1828	1828	1828	1828	0
595	20240626	111200	57725669	1828	1828	1828	1828	0
596	20240626	111100	57725669	1828	1828	1828	1828	1
597	20240626	111000	57723841	1819	1819	1819	1819	0
598	20240626	110900	57723841	1819	1819	1819	1819	0
599	20240626	110800	57723841	1819	1819	1819	1819	1
600	20240626	110700	57722022	1828	1828	1828	1828	0
601	20240626	110600	57722022	1828	1828	1828	1828	400
602	20240626	110500	56990822	1828	1828	1828	1828	0
603	20240626	110400	56990822	1828	1828	1828	1828	0
604	20240626	110300	56990822	1828	1828	1828	1828	17
605	20240626	110200	56959746	1828	1828	1828	1828	0
606	20240626	110100	56959746	1828	1828	1828	1828	0
607	20240626	110000	56959746	1828	1828	1828	1828	0
608	20240626	105900	56959746	1828	1828	1828	1828	0
609	20240626	105800	56959746	1828	1828	1828	1828	0
610	20240626	105700	56959746	1828	1828	1828	1828	0
611	20240626	105600	56959746	1828	1828	1828	1828	0
612	20240626	105500	56959746	1828	1828	1828	1828	0
613	20240626	105400	56959746	1828	1828	1828	1828	0
614	20240626	105300	56959746	1828	1828	1828	1828	0
615	20240626	105200	56959746	1828	1828	1828	1828	0
616	20240626	105100	56959746	1828	1828	1828	1828	0
617	20240626	105000	56959746	1828	1828	1828	1828	27
618	20240626	104900	56910390	1828	1828	1828	1828	0
619	20240626	104800	56910390	1828	1828	1828	1828	0
620	20240626	104700	56910390	1828	1828	1828	1828	0
621	20240626	104600	56910390	1828	1828	1828	1828	0
622	20240626	104500	56910390	1828	1828	1828	1828	0
623	20240626	104400	56910390	1828	1828	1828	1828	0
624	20240626	104300	56910390	1828	1828	1828	1828	100
625	20240626	104200	56727590	1833	1830	1833	1830	1331
626	20240626	104100	54290360	1828	1828	1828	1828	0
627	20240626	104000	54290360	1828	1823	1828	1823	2477
628	20240626	103900	49765041	1823	1823	1823	1823	0
629	20240626	103800	49765041	1823	1823	1823	1823	1
630	20240626	103700	49763218	1823	1823	1823	1823	0
631	20240626	103600	49763218	1823	1823	1823	1823	1
632	20240626	103500	49761395	1828	1828	1828	1828	0
633	20240626	103400	49761395	1828	1828	1828	1828	0
634	20240626	103300	49761395	1828	1828	1828	1828	0
635	20240626	103200	49761395	1828	1828	1828	1828	0
636	20240626	103100	49761395	1828	1828	1828	1828	0
637	20240626	103000	49761395	1828	1828	1828	1828	0
638	20240626	102900	49761395	1828	1828	1828	1828	0
639	20240626	102800	49761395	1828	1812	1828	1800	319
640	20240626	102700	49187125	1814	1814	1814	1814	601
641	20240626	102600	48096911	1818	1818	1818	1818	0
642	20240626	102500	48096911	1818	1818	1818	1818	500
643	20240626	102400	47187911	1818	1818	1819	1814	406
644	20240626	102300	46451125	1838	1838	1838	1838	1
645	20240626	102200	46449287	1839	1830	1839	1830	1317
646	20240626	102100	44038194	1832	1815	1832	1815	3523
647	20240626	102000	37593543	1814	1814	1814	1814	0
648	20240626	101900	37593543	1814	1811	1814	1811	1167
649	20240626	101800	35477617	1810	1810	1810	1810	0
650	20240626	101700	35477617	1810	1803	1810	1803	4084
651	20240626	101600	28100740	1803	1801	1803	1801	242
652	20240626	101500	27664678	1801	1796	1801	1796	1701
653	20240626	101400	24602757	1796	1796	1796	1796	0
654	20240626	101300	24602757	1796	1796	1796	1796	0
655	20240626	101200	24602757	1796	1796	1796	1796	0
656	20240626	101100	24602757	1796	1796	1796	1796	202
657	20240626	101000	24239965	1795	1795	1795	1795	0
658	20240626	100900	24239965	1795	1795	1795	1795	0
659	20240626	100800	24239965	1795	1795	1795	1795	0
660	20240626	100700	24239965	1795	1795	1795	1795	0
661	20240626	100600	24239965	1795	1794	1795	1794	402
662	20240626	100500	23518575	1794	1794	1794	1794	0
663	20240626	100400	23518575	1794	1794	1794	1794	200
664	20240626	100300	23159775	1785	1785	1785	1785	55
665	20240626	100200	23061600	1794	1794	1794	1794	526
666	20240626	100100	22117956	1794	1794	1794	1794	1
667	20240626	100000	22116162	1793	1793	1793	1793	132
668	20240626	095900	21879486	1793	1793	1793	1793	0
669	20240626	095800	21879486	1793	1793	1793	1793	1
670	20240626	095700	21877693	1793	1793	1793	1793	0
671	20240626	095600	21877693	1793	1793	1793	1793	0
672	20240626	095500	21877693	1793	1793	1793	1793	1
673	20240626	095400	21875900	1780	1780	1780	1780	0
674	20240626	095300	21875900	1780	1780	1780	1780	0
675	20240626	095200	21875900	1780	1780	1780	1780	0
676	20240626	095100	21875900	1780	1780	1780	1780	0
677	20240626	095000	21875900	1780	1781	1781	1780	2
678	20240626	094900	21872339	1793	1793	1793	1793	6
679	20240626	094800	21861581	1793	1793	1793	1793	20
680	20240626	094700	21825721	1787	1787	1787	1787	0
681	20240626	094600	21825721	1787	1787	1787	1787	0
682	20240626	094500	21825721	1787	1787	1787	1787	0
683	20240626	094400	21825721	1787	1785	1787	1785	1000
684	20240626	094300	20039721	1777	1777	1777	1777	0
685	20240626	094200	20039721	1777	1777	1777	1777	0
686	20240626	094100	20039721	1777	1779	1779	1777	105
687	20240626	094000	19853031	1781	1781	1781	1781	44
688	20240626	093900	19774667	1781	1780	1781	1780	1057
689	20240626	093800	17892650	1781	1781	1781	1781	0
690	20240626	093700	17892650	1781	1784	1784	1781	323
691	20240626	093600	17316953	1785	1786	1786	1785	31
692	20240626	093500	17261613	1787	1787	1787	1787	14
693	20240626	093400	17236595	1788	1792	1792	1788	9
694	20240626	093300	17220493	1793	1795	1795	1793	761
695	20240626	093200	15855260	1794	1794	1794	1794	0
696	20240626	093100	15855260	1794	1794	1794	1794	0
697	20240626	093000	15855260	1794	1794	1794	1794	0
698	20240626	092900	15855260	1794	1794	1794	1794	0
699	20240626	092800	15855260	1794	1794	1794	1794	37
700	20240626	092700	15788882	1794	1794	1797	1794	400
701	20240626	092600	15071159	1789	1790	1790	1789	639
702	20240626	092500	13927486	1789	1790	1790	1789	370
703	20240626	092400	13265555	1800	1803	1803	1790	4973
704	20240626	092300	4322666	1803	1803	1803	1803	1
705	20240626	092200	4320863	1792	1792	1792	1792	1002
706	20240626	092100	2525279	1814	1814	1814	1814	0
707	20240626	092000	2525279	1814	1814	1814	1814	0
708	20240626	091900	2525279	1814	1814	1814	1814	0
709	20240626	091800	2525279	1814	1814	1814	1814	4
710	20240626	091700	2518023	1817	1817	1817	1817	0
711	20240626	091600	2518023	1817	1813	1817	1813	257
712	20240626	091500	2051775	1814	1814	1814	1814	0
713	20240626	091400	2051775	1814	1814	1814	1814	0
714	20240626	091300	2051775	1814	1809	1814	1809	250
715	20240626	091200	1598929	1792	1795	1795	1791	349
716	20240626	091100	973212	1797	1797	1797	1797	114
717	20240626	091000	768354	1797	1797	1797	1797	0
718	20240626	090900	768354	1797	1798	1799	1797	6
719	20240626	090800	757567	1799	1799	1799	1799	91
720	20240626	090700	593858	1799	1799	1799	1799	35
721	20240626	090600	530893	1799	1809	1809	1799	23
722	20240626	090500	489475	1822	1805	1822	1803	5
723	20240626	090400	480418	1807	1809	1811	1807	54
724	20240626	090300	382832	1807	1811	1811	1807	4
725	20240626	090200	375597	1813	1813	1815	1813	103
726	20240626	090100	188856	1828	1813	1828	1813	80
727	20240626	090000	43621	1818	1817	1818	1815	24