KissMeData/339950/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	211200	499808351	1868	1868	1868	1868	2762
3	20240620	211100	499808351	1868	1868	1868	1868	0
4	20240620	211000	499808351	1868	1868	1868	1868	0
5	20240620	210900	499808351	1868	1868	1868	1868	0
6	20240620	210800	499808351	1868	1868	1868	1868	0
7	20240620	210700	499808351	1868	1868	1868	1868	0
8	20240620	210600	499808351	1868	1868	1868	1868	0
9	20240620	210500	499808351	1868	1868	1868	1868	0
10	20240620	210400	499808351	1868	1868	1868	1868	0
11	20240620	210300	499808351	1868	1868	1868	1868	0
12	20240620	210200	499808351	1868	1868	1868	1868	0
13	20240620	210100	499808351	1868	1868	1868	1868	0
14	20240620	210000	499808351	1868	1868	1868	1868	0
15	20240620	205900	499808351	1868	1868	1868	1868	0
16	20240620	205800	499808351	1868	1868	1868	1868	0
17	20240620	205700	499808351	1868	1868	1868	1868	0
18	20240620	205600	499808351	1868	1868	1868	1868	0
19	20240620	205500	499808351	1868	1868	1868	1868	0
20	20240620	205400	499808351	1868	1868	1868	1868	0
21	20240620	205300	499808351	1868	1868	1868	1868	0
22	20240620	205200	499808351	1868	1868	1868	1868	0
23	20240620	205100	499808351	1868	1868	1868	1868	0
24	20240620	205000	499808351	1868	1868	1868	1868	0
25	20240620	204900	499808351	1868	1868	1868	1868	0
26	20240620	204800	499808351	1868	1868	1868	1868	0
27	20240620	204700	499808351	1868	1868	1868	1868	0
28	20240620	204600	499808351	1868	1868	1868	1868	0
29	20240620	204500	499808351	1868	1868	1868	1868	0
30	20240620	204400	499808351	1868	1868	1868	1868	0
31	20240620	204300	499808351	1868	1868	1868	1868	0
32	20240620	204200	499808351	1868	1868	1868	1868	2762
33	20240620	204100	499808351	1868	1868	1868	1868	0
34	20240620	204000	499808351	1868	1868	1868	1868	0
35	20240620	203900	499808351	1868	1868	1868	1868	0
36	20240620	203800	499808351	1868	1868	1868	1868	0
37	20240620	203700	499808351	1868	1868	1868	1868	0
38	20240620	203600	499808351	1868	1868	1868	1868	0
39	20240620	203500	499808351	1868	1868	1868	1868	0
40	20240620	203400	499808351	1868	1868	1868	1868	0
41	20240620	203300	499808351	1868	1868	1868	1868	0
42	20240620	203200	499808351	1868	1868	1868	1868	0
43	20240620	203100	499808351	1868	1868	1868	1868	0
44	20240620	203000	499808351	1868	1868	1868	1868	0
45	20240620	202900	499808351	1868	1868	1868	1868	0
46	20240620	202800	499808351	1868	1868	1868	1868	0
47	20240620	202700	499808351	1868	1868	1868	1868	0
48	20240620	202600	499808351	1868	1868	1868	1868	0
49	20240620	202500	499808351	1868	1868	1868	1868	0
50	20240620	202400	499808351	1868	1868	1868	1868	0
51	20240620	202300	499808351	1868	1868	1868	1868	0
52	20240620	202200	499808351	1868	1868	1868	1868	0
53	20240620	202100	499808351	1868	1868	1868	1868	0
54	20240620	202000	499808351	1868	1868	1868	1868	0
55	20240620	201900	499808351	1868	1868	1868	1868	0
56	20240620	201800	499808351	1868	1868	1868	1868	0
57	20240620	201700	499808351	1868	1868	1868	1868	0
58	20240620	201600	499808351	1868	1868	1868	1868	0
59	20240620	201500	499808351	1868	1868	1868	1868	0
60	20240620	201400	499808351	1868	1868	1868	1868	0
61	20240620	201300	499808351	1868	1868	1868	1868	0
62	20240620	201200	499808351	1868	1868	1868	1868	2762
63	20240620	201100	499808351	1868	1868	1868	1868	0
64	20240620	201000	499808351	1868	1868	1868	1868	0
65	20240620	200900	499808351	1868	1868	1868	1868	0
66	20240620	200800	499808351	1868	1868	1868	1868	0
67	20240620	200700	499808351	1868	1868	1868	1868	0
68	20240620	200600	499808351	1868	1868	1868	1868	0
69	20240620	200500	499808351	1868	1868	1868	1868	0
70	20240620	200400	499808351	1868	1868	1868	1868	0
71	20240620	200300	499808351	1868	1868	1868	1868	0
72	20240620	200200	499808351	1868	1868	1868	1868	0
73	20240620	200100	499808351	1868	1868	1868	1868	0
74	20240620	200000	499808351	1868	1868	1868	1868	0
75	20240620	195900	499808351	1868	1868	1868	1868	0
76	20240620	195800	499808351	1868	1868	1868	1868	0
77	20240620	195700	499808351	1868	1868	1868	1868	0
78	20240620	195600	499808351	1868	1868	1868	1868	0
79	20240620	195500	499808351	1868	1868	1868	1868	0
80	20240620	195400	499808351	1868	1868	1868	1868	0
81	20240620	195300	499808351	1868	1868	1868	1868	0
82	20240620	195200	499808351	1868	1868	1868	1868	0
83	20240620	195100	499808351	1868	1868	1868	1868	0
84	20240620	195000	499808351	1868	1868	1868	1868	0
85	20240620	194900	499808351	1868	1868	1868	1868	0
86	20240620	194800	499808351	1868	1868	1868	1868	0
87	20240620	194700	499808351	1868	1868	1868	1868	0
88	20240620	194600	499808351	1868	1868	1868	1868	0
89	20240620	194500	499808351	1868	1868	1868	1868	0
90	20240620	194400	499808351	1868	1868	1868	1868	0
91	20240620	194300	499808351	1868	1868	1868	1868	0
92	20240620	194200	499808351	1868	1868	1868	1868	2762
93	20240620	194100	499808351	1868	1868	1868	1868	0
94	20240620	194000	499808351	1868	1868	1868	1868	0
95	20240620	193900	499808351	1868	1868	1868	1868	0
96	20240620	193800	499808351	1868	1868	1868	1868	0
97	20240620	193700	499808351	1868	1868	1868	1868	0
98	20240620	193600	499808351	1868	1868	1868	1868	0
99	20240620	193500	499808351	1868	1868	1868	1868	0
100	20240620	193400	499808351	1868	1868	1868	1868	0
101	20240620	193300	499808351	1868	1868	1868	1868	0
102	20240620	193200	499808351	1868	1868	1868	1868	0
103	20240620	193100	499808351	1868	1868	1868	1868	0
104	20240620	193000	499808351	1868	1868	1868	1868	0
105	20240620	192900	499808351	1868	1868	1868	1868	0
106	20240620	192800	499808351	1868	1868	1868	1868	0
107	20240620	192700	499808351	1868	1868	1868	1868	0
108	20240620	192600	499808351	1868	1868	1868	1868	0
109	20240620	192500	499808351	1868	1868	1868	1868	0
110	20240620	192400	499808351	1868	1868	1868	1868	0
111	20240620	192300	499808351	1868	1868	1868	1868	0
112	20240620	192200	499808351	1868	1868	1868	1868	0
113	20240620	192100	499808351	1868	1868	1868	1868	0
114	20240620	192000	499808351	1868	1868	1868	1868	0
115	20240620	191900	499808351	1868	1868	1868	1868	0
116	20240620	191800	499808351	1868	1868	1868	1868	0
117	20240620	191700	499808351	1868	1868	1868	1868	0
118	20240620	191600	499808351	1868	1868	1868	1868	0
119	20240620	191500	499808351	1868	1868	1868	1868	0
120	20240620	191400	499808351	1868	1868	1868	1868	0
121	20240620	191300	499808351	1868	1868	1868	1868	0
122	20240620	191200	499808351	1868	1868	1868	1868	2762
123	20240620	191100	499808351	1868	1868	1868	1868	0
124	20240620	191000	499808351	1868	1868	1868	1868	0
125	20240620	190900	499808351	1868	1868	1868	1868	0
126	20240620	190800	499808351	1868	1868	1868	1868	0
127	20240620	190700	499808351	1868	1868	1868	1868	0
128	20240620	190600	499808351	1868	1868	1868	1868	0
129	20240620	190500	499808351	1868	1868	1868	1868	0
130	20240620	190400	499808351	1868	1868	1868	1868	0
131	20240620	190300	499808351	1868	1868	1868	1868	0
132	20240620	190200	499808351	1868	1868	1868	1868	0
133	20240620	190100	499808351	1868	1868	1868	1868	0
134	20240620	190000	499808351	1868	1868	1868	1868	0
135	20240620	185900	499808351	1868	1868	1868	1868	0
136	20240620	185800	499808351	1868	1868	1868	1868	0
137	20240620	185700	499808351	1868	1868	1868	1868	0
138	20240620	185600	499808351	1868	1868	1868	1868	0
139	20240620	185500	499808351	1868	1868	1868	1868	0
140	20240620	185400	499808351	1868	1868	1868	1868	0
141	20240620	185300	499808351	1868	1868	1868	1868	0
142	20240620	185200	499808351	1868	1868	1868	1868	0
143	20240620	185100	499808351	1868	1868	1868	1868	0
144	20240620	185000	499808351	1868	1868	1868	1868	0
145	20240620	184900	499808351	1868	1868	1868	1868	0
146	20240620	184800	499808351	1868	1868	1868	1868	0
147	20240620	184700	499808351	1868	1868	1868	1868	0
148	20240620	184600	499808351	1868	1868	1868	1868	0
149	20240620	184500	499808351	1868	1868	1868	1868	0
150	20240620	184400	499808351	1868	1868	1868	1868	0
151	20240620	184300	499808351	1868	1868	1868	1868	0
152	20240620	184200	499808351	1868	1868	1868	1868	2762
153	20240620	184100	499808351	1868	1868	1868	1868	0
154	20240620	184000	499808351	1868	1868	1868	1868	0
155	20240620	183900	499808351	1868	1868	1868	1868	0
156	20240620	183800	499808351	1868	1868	1868	1868	0
157	20240620	183700	499808351	1868	1868	1868	1868	0
158	20240620	183600	499808351	1868	1868	1868	1868	0
159	20240620	183500	499808351	1868	1868	1868	1868	0
160	20240620	183400	499808351	1868	1868	1868	1868	0
161	20240620	183300	499808351	1868	1868	1868	1868	0
162	20240620	183200	499808351	1868	1868	1868	1868	0
163	20240620	183100	499808351	1868	1868	1868	1868	0
164	20240620	183000	499808351	1868	1868	1868	1868	0
165	20240620	182900	499808351	1868	1868	1868	1868	0
166	20240620	182800	499808351	1868	1868	1868	1868	0
167	20240620	182700	499808351	1868	1868	1868	1868	0
168	20240620	182600	499808351	1868	1868	1868	1868	0
169	20240620	182500	499808351	1868	1868	1868	1868	0
170	20240620	182400	499808351	1868	1868	1868	1868	0
171	20240620	182300	499808351	1868	1868	1868	1868	0
172	20240620	182200	499808351	1868	1868	1868	1868	0
173	20240620	182100	499808351	1868	1868	1868	1868	0
174	20240620	182000	499808351	1868	1868	1868	1868	0
175	20240620	181900	499808351	1868	1868	1868	1868	0
176	20240620	181800	499808351	1868	1868	1868	1868	0
177	20240620	181700	499808351	1868	1868	1868	1868	0
178	20240620	181600	499808351	1868	1868	1868	1868	0
179	20240620	181500	499808351	1868	1868	1868	1868	0
180	20240620	181400	499808351	1868	1868	1868	1868	0
181	20240620	181300	499808351	1868	1868	1868	1868	0
182	20240620	181200	499808351	1868	1868	1868	1868	2762
183	20240620	181100	499808351	1868	1868	1868	1868	0
184	20240620	181000	499808351	1868	1868	1868	1868	0
185	20240620	180900	499808351	1868	1868	1868	1868	0
186	20240620	180800	499808351	1868	1868	1868	1868	0
187	20240620	180700	499808351	1868	1868	1868	1868	0
188	20240620	180600	499808351	1868	1868	1868	1868	0
189	20240620	180500	499808351	1868	1868	1868	1868	0
190	20240620	180400	499808351	1868	1868	1868	1868	0
191	20240620	180300	499808351	1868	1868	1868	1868	0
192	20240620	180200	499808351	1868	1868	1868	1868	0
193	20240620	180100	499808351	1868	1868	1868	1868	0
194	20240620	180000	499808351	1868	1868	1868	1868	0
195	20240620	175900	499808351	1868	1868	1868	1868	0
196	20240620	175800	499808351	1868	1868	1868	1868	0
197	20240620	175700	499808351	1868	1868	1868	1868	0
198	20240620	175600	499808351	1868	1868	1868	1868	0
199	20240620	175500	499808351	1868	1868	1868	1868	0
200	20240620	175400	499808351	1868	1868	1868	1868	0
201	20240620	175300	499808351	1868	1868	1868	1868	0
202	20240620	175200	499808351	1868	1868	1868	1868	0
203	20240620	175100	499808351	1868	1868	1868	1868	0
204	20240620	175000	499808351	1868	1868	1868	1868	0
205	20240620	174900	499808351	1868	1868	1868	1868	0
206	20240620	174800	499808351	1868	1868	1868	1868	0
207	20240620	174700	499808351	1868	1868	1868	1868	0
208	20240620	174600	499808351	1868	1868	1868	1868	0
209	20240620	174500	499808351	1868	1868	1868	1868	0
210	20240620	174400	499808351	1868	1868	1868	1868	0
211	20240620	174300	499808351	1868	1868	1868	1868	0
212	20240620	174200	499808351	1868	1868	1868	1868	2762
213	20240620	174100	499808351	1868	1868	1868	1868	0
214	20240620	174000	499808351	1868	1868	1868	1868	0
215	20240620	173900	499808351	1868	1868	1868	1868	0
216	20240620	173800	499808351	1868	1868	1868	1868	0
217	20240620	173700	499808351	1868	1868	1868	1868	0
218	20240620	173600	499808351	1868	1868	1868	1868	0
219	20240620	173500	499808351	1868	1868	1868	1868	0
220	20240620	173400	499808351	1868	1868	1868	1868	0
221	20240620	173300	499808351	1868	1868	1868	1868	0
222	20240620	173200	499808351	1868	1868	1868	1868	0
223	20240620	173100	499808351	1868	1868	1868	1868	0
224	20240620	173000	499808351	1868	1868	1868	1868	0
225	20240620	172900	499808351	1868	1868	1868	1868	0
226	20240620	172800	499808351	1868	1868	1868	1868	0
227	20240620	172700	499808351	1868	1868	1868	1868	0
228	20240620	172600	499808351	1868	1868	1868	1868	0
229	20240620	172500	499808351	1868	1868	1868	1868	0
230	20240620	172400	499808351	1868	1868	1868	1868	0
231	20240620	172300	499808351	1868	1868	1868	1868	0
232	20240620	172200	499808351	1868	1868	1868	1868	0
233	20240620	172100	499808351	1868	1868	1868	1868	0
234	20240620	172000	499808351	1868	1868	1868	1868	0
235	20240620	171900	499808351	1868	1868	1868	1868	0
236	20240620	171800	499808351	1868	1868	1868	1868	0
237	20240620	171700	499808351	1868	1868	1868	1868	0
238	20240620	171600	499808351	1868	1868	1868	1868	0
239	20240620	171500	499808351	1868	1868	1868	1868	0
240	20240620	171400	499808351	1868	1868	1868	1868	0
241	20240620	171300	499808351	1868	1868	1868	1868	0
242	20240620	171200	499808351	1868	1868	1868	1868	2762
243	20240620	171100	499808351	1868	1868	1868	1868	0
244	20240620	171000	499808351	1868	1868	1868	1868	0
245	20240620	170900	499808351	1868	1868	1868	1868	0
246	20240620	170800	499808351	1868	1868	1868	1868	0
247	20240620	170700	499808351	1868	1868	1868	1868	0
248	20240620	170600	499808351	1868	1868	1868	1868	0
249	20240620	170500	499808351	1868	1868	1868	1868	0
250	20240620	170400	499808351	1868	1868	1868	1868	0
251	20240620	170300	499808351	1868	1868	1868	1868	0
252	20240620	170200	499808351	1868	1868	1868	1868	0
253	20240620	170100	499808351	1868	1868	1868	1868	0
254	20240620	170000	499808351	1868	1868	1868	1868	0
255	20240620	165900	499808351	1868	1868	1868	1868	0
256	20240620	165800	499808351	1868	1868	1868	1868	0
257	20240620	165700	499808351	1868	1868	1868	1868	0
258	20240620	165600	499808351	1868	1868	1868	1868	0
259	20240620	165500	499808351	1868	1868	1868	1868	0
260	20240620	165400	499808351	1868	1868	1868	1868	0
261	20240620	165300	499808351	1868	1868	1868	1868	0
262	20240620	165200	499808351	1868	1868	1868	1868	0
263	20240620	165100	499808351	1868	1868	1868	1868	0
264	20240620	165000	499808351	1868	1868	1868	1868	0
265	20240620	164900	499808351	1868	1868	1868	1868	0
266	20240620	164800	499808351	1868	1868	1868	1868	0
267	20240620	164700	499808351	1868	1868	1868	1868	0
268	20240620	164600	499808351	1868	1868	1868	1868	0
269	20240620	164500	499808351	1868	1868	1868	1868	0
270	20240620	164400	499808351	1868	1868	1868	1868	0
271	20240620	164300	499808351	1868	1868	1868	1868	0
272	20240620	164200	499808351	1868	1868	1868	1868	2762
273	20240620	164100	499808351	1868	1868	1868	1868	0
274	20240620	164000	499808351	1868	1868	1868	1868	0
275	20240620	163900	499808351	1868	1868	1868	1868	0
276	20240620	163800	499808351	1868	1868	1868	1868	0
277	20240620	163700	499808351	1868	1868	1868	1868	0
278	20240620	163600	499808351	1868	1868	1868	1868	0
279	20240620	163500	499808351	1868	1868	1868	1868	0
280	20240620	163400	499808351	1868	1868	1868	1868	0
281	20240620	163300	499808351	1868	1868	1868	1868	0
282	20240620	163200	499808351	1868	1868	1868	1868	0
283	20240620	163100	499808351	1868	1868	1868	1868	0
284	20240620	163000	499808351	1868	1868	1868	1868	0
285	20240620	162900	499808351	1868	1868	1868	1868	0
286	20240620	162800	499808351	1868	1868	1868	1868	0
287	20240620	162700	499808351	1868	1868	1868	1868	0
288	20240620	162600	499808351	1868	1868	1868	1868	0
289	20240620	162500	499808351	1868	1868	1868	1868	0
290	20240620	162400	499808351	1868	1868	1868	1868	0
291	20240620	162300	499808351	1868	1868	1868	1868	0
292	20240620	162200	499808351	1868	1868	1868	1868	0
293	20240620	162100	499808351	1868	1868	1868	1868	0
294	20240620	162000	499808351	1868	1868	1868	1868	0
295	20240620	161900	499808351	1868	1868	1868	1868	0
296	20240620	161800	499808351	1868	1868	1868	1868	0
297	20240620	161700	499808351	1868	1868	1868	1868	0
298	20240620	161600	499808351	1868	1868	1868	1868	0
299	20240620	161500	499808351	1868	1868	1868	1868	0
300	20240620	161400	499808351	1868	1868	1868	1868	0
301	20240620	161300	499808351	1868	1868	1868	1868	0
302	20240620	161200	499808351	1868	1868	1868	1868	2762
303	20240620	161100	499808351	1868	1868	1868	1868	0
304	20240620	161000	499808351	1868	1868	1868	1868	0
305	20240620	160900	499808351	1868	1868	1868	1868	0
306	20240620	160800	499808351	1868	1868	1868	1868	0
307	20240620	160700	499808351	1868	1868	1868	1868	0
308	20240620	160600	499808351	1868	1868	1868	1868	0
309	20240620	160500	499808351	1868	1868	1868	1868	0
310	20240620	160400	499808351	1868	1868	1868	1868	0
311	20240620	160300	499808351	1868	1868	1868	1868	0
312	20240620	160200	499808351	1868	1868	1868	1868	0
313	20240620	160100	499808351	1868	1868	1868	1868	0
314	20240620	160000	499808351	1868	1868	1868	1868	0
315	20240620	155900	499808351	1868	1868	1868	1868	0
316	20240620	155800	499808351	1868	1868	1868	1868	0
317	20240620	155700	499808351	1868	1868	1868	1868	0
318	20240620	155600	499808351	1868	1868	1868	1868	0
319	20240620	155500	499808351	1868	1868	1868	1868	0
320	20240620	155400	499808351	1868	1868	1868	1868	0
321	20240620	155300	499808351	1868	1868	1868	1868	0
322	20240620	155200	499808351	1868	1868	1868	1868	0
323	20240620	155100	499808351	1868	1868	1868	1868	0
324	20240620	155000	499808351	1868	1868	1868	1868	0
325	20240620	154900	499808351	1868	1868	1868	1868	0
326	20240620	154800	499808351	1868	1868	1868	1868	0
327	20240620	154700	499808351	1868	1868	1868	1868	0
328	20240620	154600	499808351	1868	1868	1868	1868	0
329	20240620	154500	499808351	1868	1868	1868	1868	0
330	20240620	154400	499808351	1868	1868	1868	1868	0
331	20240620	154300	499808351	1868	1868	1868	1868	0
332	20240620	154200	499808351	1868	1868	1868	1868	2762
333	20240620	154100	499808351	1868	1868	1868	1868	0
334	20240620	154000	499808351	1868	1868	1868	1868	0
335	20240620	153900	499808351	1868	1868	1868	1868	0
336	20240620	153800	499808351	1868	1868	1868	1868	0
337	20240620	153700	499808351	1868	1868	1868	1868	0
338	20240620	153600	499808351	1868	1868	1868	1868	0
339	20240620	153500	499808351	1868	1868	1868	1868	0
340	20240620	153400	499808351	1868	1868	1868	1868	0
341	20240620	153300	499808351	1868	1868	1868	1868	0
342	20240620	153200	499808351	1868	1868	1868	1868	0
343	20240620	153100	499808351	1868	1868	1868	1868	0
344	20240620	153000	499808351	1868	1868	1868	1868	2762
345	20240620	152900	494648935	1862	1862	1862	1862	0
346	20240620	152800	494648935	1862	1862	1862	1862	0
347	20240620	152700	494648935	1862	1862	1862	1862	0
348	20240620	152600	494648935	1862	1862	1862	1862	0
349	20240620	152500	494648935	1862	1862	1862	1862	0
350	20240620	152400	494648935	1862	1862	1862	1862	0
351	20240620	152300	494648935	1862	1862	1862	1862	0
352	20240620	152200	494648935	1862	1862	1862	1862	0
353	20240620	152100	494648935	1862	1862	1862	1862	0
354	20240620	152000	494648935	1862	1862	1862	1862	0
355	20240620	151900	494648935	1862	1858	1862	1858	506
356	20240620	151800	493708507	1858	1866	1866	1856	5942
357	20240620	151700	482652858	1866	1866	1866	1866	50
358	20240620	151600	482559558	1866	1865	1866	1865	468
359	20240620	151500	481686538	1866	1868	1868	1866	283
360	20240620	151400	481157904	1865	1865	1865	1865	0
361	20240620	151300	481157904	1865	1867	1867	1865	542
362	20240620	151200	480146974	1867	1867	1867	1866	65
363	20240620	151100	480025641	1866	1866	1866	1866	212
364	20240620	151000	479630049	1863	1863	1863	1863	1256
365	20240620	150900	477290121	1864	1865	1865	1864	2577
366	20240620	150800	472485382	1866	1866	1866	1866	998
367	20240620	150700	470623114	1868	1868	1868	1868	275
368	20240620	150600	470109414	1868	1868	1868	1868	1000
369	20240620	150500	468241414	1872	1872	1872	1872	0
370	20240620	150400	468241414	1872	1873	1877	1872	786
371	20240620	150300	466769727	1877	1872	1877	1872	3
372	20240620	150200	466764106	1877	1876	1879	1876	160
373	20240620	150100	466463789	1869	1869	1869	1869	275
374	20240620	150000	465949814	1876	1875	1876	1875	2800
375	20240620	145900	460697303	1875	1866	1875	1865	2700
376	20240620	145800	455651813	1872	1869	1872	1869	8055
377	20240620	145700	440592619	1868	1868	1868	1868	276
378	20240620	145600	440077051	1869	1869	1869	1869	0
379	20240620	145500	440077051	1869	1869	1869	1869	523
380	20240620	145400	439099564	1869	1869	1869	1869	220
381	20240620	145300	438688384	1870	1866	1870	1866	1323
382	20240620	145200	436217439	1867	1867	1867	1867	353
383	20240620	145100	435558388	1866	1866	1866	1866	100
384	20240620	145000	435371788	1866	1867	1867	1866	458
385	20240620	144900	434516802	1867	1866	1867	1866	1327
386	20240620	144800	432040353	1866	1866	1866	1866	524
387	20240620	144700	431062569	1866	1866	1866	1866	426
388	20240620	144600	430267653	1866	1866	1866	1866	50
389	20240620	144500	430174353	1866	1866	1866	1866	278
390	20240620	144400	429655605	1865	1865	1865	1865	100
391	20240620	144300	429469105	1866	1866	1866	1866	53
392	20240620	144200	429370207	1866	1868	1868	1866	318
393	20240620	144100	428776265	1866	1866	1866	1866	0
394	20240620	144000	428776265	1866	1867	1869	1866	3033
395	20240620	143900	423116592	1866	1866	1866	1866	224
396	20240620	143800	422698608	1867	1867	1867	1867	278
397	20240620	143700	422179582	1869	1869	1869	1869	0
398	20240620	143600	422179582	1869	1869	1869	1869	0
399	20240620	143500	422179582	1869	1869	1869	1869	0
400	20240620	143400	422179582	1869	1869	1869	1869	445
401	20240620	143300	421347877	1869	1869	1869	1869	0
402	20240620	143200	421347877	1869	1869	1869	1869	309
403	20240620	143100	420770356	1869	1869	1869	1869	0
404	20240620	143000	420770356	1869	1869	1869	1869	0
405	20240620	142900	420770356	1869	1869	1869	1869	0
406	20240620	142800	420770356	1869	1869	1869	1869	276
407	20240620	142700	420254512	1868	1868	1868	1868	0
408	20240620	142600	420254512	1868	1868	1868	1868	0
409	20240620	142500	420254512	1868	1868	1869	1868	777
410	20240620	142400	418803038	1866	1866	1866	1866	0
411	20240620	142300	418803038	1866	1866	1866	1866	0
412	20240620	142200	418803038	1866	1866	1866	1866	277
413	20240620	142100	418286156	1870	1870	1870	1870	0
414	20240620	142000	418286156	1870	1870	1870	1870	0
415	20240620	141900	418286156	1870	1870	1870	1870	276
416	20240620	141800	417770036	1872	1872	1872	1872	183
417	20240620	141700	417427460	1872	1865	1872	1865	3546
418	20240620	141600	410795981	1866	1866	1866	1866	0
419	20240620	141500	410795981	1866	1866	1866	1866	0
420	20240620	141400	410795981	1866	1866	1866	1866	247
421	20240620	141300	410335079	1866	1866	1866	1866	31
422	20240620	141200	410277233	1866	1866	1866	1866	0
423	20240620	141100	410277233	1866	1866	1866	1866	276
424	20240620	141000	409762217	1862	1862	1862	1862	0
425	20240620	140900	409762217	1862	1862	1862	1862	0
426	20240620	140800	409762217	1862	1862	1862	1862	0
427	20240620	140700	409762217	1862	1862	1862	1862	0
428	20240620	140600	409762217	1862	1865	1866	1862	1234
429	20240620	140500	407462553	1865	1865	1865	1865	0
430	20240620	140400	407462553	1865	1865	1865	1865	0
431	20240620	140300	407462553	1865	1865	1865	1865	68
432	20240620	140200	407335733	1865	1865	1865	1865	276
433	20240620	140100	406820993	1865	1865	1865	1865	100
434	20240620	140000	406634493	1865	1865	1865	1865	0
435	20240620	135900	406634493	1865	1865	1865	1865	478
436	20240620	135800	405743023	1866	1866	1866	1866	0
437	20240620	135700	405743023	1866	1866	1866	1866	0
438	20240620	135600	405743023	1866	1867	1867	1866	297
439	20240620	135500	405188801	1867	1867	1867	1867	0
440	20240620	135400	405188801	1867	1867	1867	1867	0
441	20240620	135300	405188801	1867	1867	1867	1867	0
442	20240620	135200	405188801	1867	1867	1867	1867	275
443	20240620	135100	404675376	1867	1867	1867	1867	2
444	20240620	135000	404671642	1867	1867	1867	1867	0
445	20240620	134900	404671642	1867	1867	1867	1867	107
446	20240620	134800	404471873	1865	1864	1865	1864	233
447	20240620	134700	404037528	1865	1865	1865	1865	0
448	20240620	134600	404037528	1865	1865	1865	1865	0
449	20240620	134500	404037528	1865	1865	1865	1865	268
450	20240620	134400	403537708	1864	1864	1864	1864	10
451	20240620	134300	403519068	1864	1864	1864	1864	60
452	20240620	134200	403407228	1864	1863	1864	1863	1349
453	20240620	134100	400892713	1863	1864	1864	1863	455
454	20240620	134000	400044772	1864	1864	1864	1864	100
455	20240620	133900	399858372	1864	1864	1864	1864	119
456	20240620	133800	399636556	1864	1864	1864	1864	0
457	20240620	133700	399636556	1864	1864	1864	1864	277
458	20240620	133600	399120228	1864	1864	1864	1864	0
459	20240620	133500	399120228	1864	1864	1864	1864	211
460	20240620	133400	398726924	1862	1862	1862	1862	65
461	20240620	133300	398605894	1862	1862	1862	1862	50
462	20240620	133200	398512794	1862	1862	1862	1862	81
463	20240620	133100	398361972	1862	1862	1862	1862	0
464	20240620	133000	398361972	1862	1861	1862	1861	276
465	20240620	132900	397848174	1862	1862	1862	1862	20
466	20240620	132800	397810934	1863	1863	1863	1863	0
467	20240620	132700	397810934	1863	1863	1863	1863	189
468	20240620	132600	397458827	1864	1865	1865	1864	327
469	20240620	132500	396849249	1865	1865	1865	1865	40
470	20240620	132400	396774649	1865	1865	1865	1865	0
471	20240620	132300	396774649	1865	1865	1865	1865	277
472	20240620	132200	396258044	1865	1865	1865	1865	0
473	20240620	132100	396258044	1865	1863	1865	1863	295
474	20240620	132000	395707909	1865	1865	1865	1865	0
475	20240620	131900	395707909	1865	1865	1865	1865	0
476	20240620	131800	395707909	1865	1861	1865	1857	935
477	20240620	131700	393968602	1864	1864	1864	1864	6
478	20240620	131600	393957418	1864	1864	1864	1864	276
479	20240620	131500	393442954	1865	1865	1866	1865	278
480	20240620	131400	392924398	1863	1862	1863	1862	110
481	20240620	131300	392719478	1860	1860	1860	1860	0
482	20240620	131200	392719478	1860	1860	1860	1860	581
483	20240620	131100	391638818	1856	1857	1857	1856	1429
484	20240620	131000	388986201	1860	1860	1860	1860	50
485	20240620	130900	388893201	1860	1860	1860	1860	277
486	20240620	130800	388377981	1858	1858	1858	1858	4
487	20240620	130700	388370549	1866	1864	1866	1864	275
488	20240620	130600	387857732	1857	1857	1857	1857	0
489	20240620	130500	387857732	1857	1857	1857	1857	0
490	20240620	130400	387857732	1857	1866	1866	1857	2139
491	20240620	130300	383874506	1866	1866	1866	1866	0
492	20240620	130200	383874506	1866	1866	1866	1866	278
493	20240620	130100	383355758	1867	1867	1867	1867	0
494	20240620	130000	383355758	1867	1867	1867	1867	76
495	20240620	125900	383213866	1864	1864	1864	1864	200
496	20240620	125800	382841066	1866	1866	1866	1866	0
497	20240620	125700	382841066	1866	1866	1866	1866	0
498	20240620	125600	382841066	1866	1866	1866	1866	0
499	20240620	125500	382841066	1866	1868	1868	1866	1805
500	20240620	125400	379471848	1869	1870	1870	1869	1504
501	20240620	125300	376660453	1872	1872	1872	1872	0
502	20240620	125200	376660453	1872	1872	1872	1872	0
503	20240620	125100	376660453	1872	1872	1872	1872	276
504	20240620	125000	376143781	1870	1871	1871	1870	1429
505	20240620	124900	373471334	1871	1871	1871	1871	67
506	20240620	124800	373345977	1871	1872	1872	1871	620
507	20240620	124700	372185457	1872	1872	1872	1872	275
508	20240620	124600	371670657	1871	1871	1871	1871	180
509	20240620	124500	371333877	1872	1872	1872	1872	0
510	20240620	124400	371333877	1872	1872	1872	1872	278
511	20240620	124300	370813461	1873	1873	1873	1873	0
512	20240620	124200	370813461	1873	1873	1873	1873	1
513	20240620	124100	370811588	1873	1873	1873	1873	276
514	20240620	124000	370294640	1869	1869	1869	1869	0
515	20240620	123900	370294640	1869	1869	1869	1869	0
516	20240620	123800	370294640	1869	1869	1869	1869	300
517	20240620	123700	369733940	1869	1870	1870	1869	1691
518	20240620	123600	366573399	1870	1870	1870	1870	278
519	20240620	123500	366053539	1870	1870	1870	1870	0
520	20240620	123400	366053539	1870	1870	1870	1870	5
521	20240620	123300	366044189	1870	1873	1873	1870	1188
522	20240620	123200	363821261	1874	1874	1874	1874	0
523	20240620	123100	363821261	1874	1874	1874	1874	0
524	20240620	123000	363821261	1874	1874	1874	1874	259
525	20240620	122900	363335895	1872	1873	1873	1871	1456
526	20240620	122800	360610319	1874	1874	1874	1874	0
527	20240620	122700	360610319	1874	1874	1874	1874	0
528	20240620	122600	360610319	1874	1874	1874	1874	276
529	20240620	122500	360093095	1873	1873	1873	1873	0
530	20240620	122400	360093095	1873	1873	1873	1873	2
531	20240620	122300	360089349	1874	1874	1874	1874	0
532	20240620	122200	360089349	1874	1874	1874	1874	465
533	20240620	122100	359217939	1874	1874	1874	1874	20
534	20240620	122000	359180459	1874	1874	1874	1874	10
535	20240620	121900	359161719	1875	1875	1875	1875	155
536	20240620	121800	358871094	1874	1874	1874	1874	122
537	20240620	121700	358642466	1874	1874	1874	1874	0
538	20240620	121600	358642466	1874	1874	1874	1874	0
539	20240620	121500	358642466	1874	1874	1874	1874	278
540	20240620	121400	358121494	1873	1873	1873	1873	2
541	20240620	121300	358117748	1873	1874	1874	1873	1973
542	20240620	121200	354421319	1875	1875	1875	1875	278
543	20240620	121100	353900069	1875	1874	1875	1874	1717
544	20240620	121000	350680695	1876	1876	1876	1876	0
545	20240620	120900	350680695	1876	1876	1876	1876	489
546	20240620	120800	349763331	1876	1876	1876	1876	1429
547	20240620	120700	347082527	1878	1878	1878	1878	426
548	20240620	120600	346282499	1879	1879	1879	1879	292
549	20240620	120500	345733831	1879	1879	1879	1879	276
550	20240620	120400	345215227	1874	1874	1874	1874	0
551	20240620	120300	345215227	1874	1875	1875	1874	9
552	20240620	120200	345198355	1879	1879	1879	1879	276
553	20240620	120100	344679751	1879	1877	1879	1877	926
554	20240620	120000	342941612	1877	1877	1877	1877	700
555	20240620	115900	341627712	1877	1877	1877	1877	162
556	20240620	115800	341323638	1877	1873	1877	1873	65
557	20240620	115700	341201869	1872	1871	1872	1871	1346
558	20240620	115600	338683368	1871	1870	1871	1870	781
559	20240620	115500	337222317	1871	1871	1871	1871	76
560	20240620	115400	337080121	1870	1870	1870	1870	201
561	20240620	115300	336704251	1869	1869	1869	1869	0
562	20240620	115200	336704251	1869	1869	1869	1869	56
563	20240620	115100	336599587	1871	1865	1871	1865	400
564	20240620	115000	335852472	1865	1865	1865	1865	20
565	20240620	114900	335815172	1873	1873	1873	1873	0
566	20240620	114800	335815172	1873	1873	1873	1873	146
567	20240620	114700	335541714	1875	1864	1875	1860	2229
568	20240620	114600	331381771	1862	1862	1862	1862	0
569	20240620	114500	331381771	1862	1873	1873	1860	641
570	20240620	114400	330183290	1873	1873	1873	1873	2
571	20240620	114300	330179544	1876	1876	1876	1876	279
572	20240620	114200	329656140	1877	1877	1877	1877	0
573	20240620	114100	329656140	1877	1878	1878	1877	277
574	20240620	114000	329135972	1880	1877	1880	1877	2302
575	20240620	113900	324810252	1876	1876	1876	1876	0
576	20240620	113800	324810252	1876	1876	1876	1876	0
577	20240620	113700	324810252	1876	1876	1876	1876	0
578	20240620	113600	324810252	1876	1875	1878	1875	776
579	20240620	113500	323353681	1873	1873	1873	1873	300
580	20240620	113400	322791781	1874	1874	1874	1874	0
581	20240620	113300	322791781	1874	1875	1875	1874	677
582	20240620	113200	321522683	1875	1873	1875	1873	600
583	20240620	113100	320398286	1874	1874	1874	1874	0
584	20240620	113000	320398286	1874	1874	1874	1874	0
585	20240620	112900	320398286	1874	1874	1874	1874	0
586	20240620	112800	320398286	1874	1874	1874	1874	551
587	20240620	112700	319365712	1876	1876	1876	1876	0
588	20240620	112600	319365712	1876	1866	1878	1857	2468
589	20240620	112500	314758001	1879	1879	1879	1879	0
590	20240620	112400	314758001	1879	1873	1879	1873	3000
591	20240620	112300	309128849	1873	1872	1873	1872	2000
592	20240620	112200	305383718	1871	1871	1871	1871	1500
593	20240620	112100	302577218	1871	1869	1871	1869	551
594	20240620	112000	301547147	1870	1870	1870	1870	0
595	20240620	111900	301547147	1870	1870	1870	1870	0
596	20240620	111800	301547147	1870	1870	1870	1870	0
597	20240620	111700	301547147	1870	1870	1870	1870	0
598	20240620	111600	301547147	1870	1870	1870	1870	276
599	20240620	111500	301031027	1857	1857	1857	1857	0
600	20240620	111400	301031027	1857	1857	1857	1857	0
601	20240620	111300	301031027	1857	1870	1870	1857	538
602	20240620	111200	300025110	1873	1873	1873	1873	0
603	20240620	111100	300025110	1873	1872	1873	1872	278
604	20240620	111000	299504418	1873	1873	1873	1873	0
605	20240620	110900	299504418	1873	1873	1873	1873	1168
606	20240620	110800	297316754	1874	1874	1874	1874	0
607	20240620	110700	297316754	1874	1872	1874	1872	1878
608	20240620	110600	293798898	1872	1871	1872	1871	500
609	20240620	110500	292862908	1872	1869	1872	1856	1433
610	20240620	110400	290197848	1869	1869	1869	1869	0
611	20240620	110300	290197848	1869	1871	1871	1869	322
612	20240620	110200	289595465	1873	1873	1873	1873	0
613	20240620	110100	289595465	1873	1873	1873	1873	0
614	20240620	110000	289595465	1873	1872	1873	1872	276
615	20240620	105900	289078700	1876	1876	1876	1876	0
616	20240620	105800	289078700	1876	1874	1876	1870	289
617	20240620	105700	288538249	1873	1873	1873	1873	26
618	20240620	105600	288489551	1872	1870	1872	1870	380
619	20240620	105500	287778452	1870	1870	1870	1870	500
620	20240620	105400	286843452	1869	1869	1869	1869	0
621	20240620	105300	286843452	1869	1869	1869	1869	10
622	20240620	105200	286824762	1869	1869	1869	1869	391
623	20240620	105100	286093983	1869	1870	1870	1869	361
624	20240620	105000	285418998	1869	1869	1869	1869	100
625	20240620	104900	285232098	1869	1869	1869	1869	0
626	20240620	104800	285232098	1869	1868	1869	1868	273
627	20240620	104700	284722119	1867	1865	1867	1865	3
628	20240620	104600	284716521	1860	1860	1860	1860	0
629	20240620	104500	284716521	1860	1860	1860	1860	0
630	20240620	104400	284716521	1860	1862	1862	1860	1429
631	20240620	104300	282057517	1868	1867	1868	1867	275
632	20240620	104200	281544087	1868	1868	1868	1868	0
633	20240620	104100	281544087	1868	1868	1868	1868	276
634	20240620	104000	281028519	1870	1867	1870	1867	214
635	20240620	103900	280628358	1866	1866	1866	1866	63
636	20240620	103800	280510800	1862	1862	1862	1862	0
637	20240620	103700	280510800	1862	1862	1862	1862	0
638	20240620	103600	280510800	1862	1867	1867	1862	300
639	20240620	103500	279950815	1862	1862	1862	1862	0
640	20240620	103400	279950815	1862	1862	1862	1862	0
641	20240620	103300	279950815	1862	1862	1862	1862	428
642	20240620	103200	279153879	1862	1862	1862	1862	1
643	20240620	103100	279152017	1861	1862	1862	1861	665
644	20240620	103000	277913873	1861	1861	1861	1861	0
645	20240620	102900	277913873	1861	1861	1861	1861	0
646	20240620	102800	277913873	1861	1861	1861	1861	0
647	20240620	102700	277913873	1861	1867	1867	1861	535
648	20240620	102600	276916558	1870	1870	1870	1870	10
649	20240620	102500	276897858	1866	1866	1866	1866	267
650	20240620	102400	276399636	1870	1870	1870	1870	0
651	20240620	102300	276399636	1870	1870	1870	1870	20
652	20240620	102200	276362236	1861	1875	1875	1861	1606
653	20240620	102100	273368836	1870	1870	1870	1870	100
654	20240620	102000	273181836	1877	1877	1877	1877	0
655	20240620	101900	273181836	1877	1877	1877	1877	21
656	20240620	101800	273142419	1877	1875	1877	1867	3
657	20240620	101700	273136800	1877	1877	1877	1877	1277
658	20240620	101600	270739871	1877	1877	1877	1877	1
659	20240620	101500	270737994	1876	1876	1876	1876	276
660	20240620	101400	270220218	1875	1875	1875	1875	0
661	20240620	101300	270220218	1875	1875	1875	1875	0
662	20240620	101200	270220218	1875	1874	1875	1874	276
663	20240620	101100	269702887	1878	1878	1878	1878	0
664	20240620	101000	269702887	1878	1878	1878	1878	20
665	20240620	100900	269665327	1878	1871	1879	1864	1002
666	20240620	100800	267784642	1863	1863	1863	1863	0
667	20240620	100700	267784642	1863	1863	1863	1863	0
668	20240620	100600	267784642	1863	1873	1873	1863	2000
669	20240620	100500	264052301	1877	1878	1878	1877	276
670	20240620	100400	263534011	1878	1878	1878	1878	1
671	20240620	100300	263532133	1878	1878	1878	1878	17
672	20240620	100200	263500207	1865	1865	1865	1865	0
673	20240620	100100	263500207	1865	1879	1879	1865	1533
674	20240620	100000	260634787	1879	1879	1879	1879	0
675	20240620	095900	260634787	1879	1879	1879	1879	277
676	20240620	095800	260114304	1879	1879	1879	1879	11
677	20240620	095700	260093635	1879	1879	1879	1879	287
678	20240620	095600	259554362	1879	1876	1879	1876	506
679	20240620	095500	258605088	1876	1876	1876	1876	1161
680	20240620	095400	256427052	1876	1876	1876	1876	205
681	20240620	095300	256042472	1876	1876	1876	1876	1
682	20240620	095200	256040596	1876	1875	1876	1875	1161
683	20240620	095100	253863703	1874	1873	1874	1873	300
684	20240620	095000	253301703	1873	1873	1873	1873	0
685	20240620	094900	253301703	1873	1873	1873	1873	100
686	20240620	094800	253114403	1875	1875	1875	1875	276
687	20240620	094700	252596903	1875	1875	1875	1875	0
688	20240620	094600	252596903	1875	1875	1875	1875	0
689	20240620	094500	252596903	1875	1875	1875	1875	1
690	20240620	094400	252595028	1863	1863	1863	1863	0
691	20240620	094300	252595028	1863	1874	1874	1863	6299
692	20240620	094200	240852181	1874	1875	1876	1874	1044
693	20240620	094100	238894909	1875	1875	1875	1875	100
694	20240620	094000	238707409	1875	1875	1875	1875	1
695	20240620	093900	238705534	1876	1876	1876	1876	178
696	20240620	093800	238371606	1873	1873	1873	1873	100
697	20240620	093700	238184306	1871	1875	1876	1871	301
698	20240620	093600	237620025	1878	1878	1878	1878	10
699	20240620	093500	237601245	1878	1878	1878	1878	9
700	20240620	093400	237584343	1878	1878	1878	1878	5
701	20240620	093300	237574953	1879	1879	1880	1864	1370
702	20240620	093200	235016520	1868	1880	1881	1868	7683
703	20240620	093100	220580673	1880	1879	1880	1879	1356
704	20240620	093000	218032249	1879	1881	1881	1879	241
705	20240620	092900	217579237	1881	1880	1881	1879	1975
706	20240620	092800	213865924	1880	1875	1880	1875	3213
707	20240620	092700	207832845	1869	1871	1871	1868	3271
708	20240620	092600	201719736	1874	1876	1876	1874	3715
709	20240620	092500	194755040	1876	1884	1885	1876	3563
710	20240620	092400	188052963	1885	1881	1886	1881	7485
711	20240620	092300	173957405	1882	1880	1882	1880	5038
712	20240620	092200	164482388	1880	1880	1880	1874	1452
713	20240620	092100	161754644	1880	1880	1881	1877	25874
714	20240620	092000	113114134	1880	1879	1881	1878	5547
715	20240620	091900	102681599	1879	1875	1879	1874	6628
716	20240620	091800	90247957	1875	1869	1875	1869	11036
717	20240620	091700	69591183	1869	1868	1869	1868	3108
718	20240620	091600	63783172	1868	1868	1868	1868	0
719	20240620	091500	63783172	1868	1859	1868	1859	30
720	20240620	091400	63727312	1869	1869	1869	1869	535
721	20240620	091300	62727397	1872	1869	1872	1869	598
722	20240620	091200	61609126	1869	1869	1869	1869	0
723	20240620	091100	61609126	1869	1870	1870	1869	54
724	20240620	091000	61508199	1856	1856	1856	1856	0
725	20240620	090900	61508199	1856	1856	1856	1856	0
726	20240620	090800	61508199	1856	1873	1873	1856	232
727	20240620	090700	61074513	1873	1871	1873	1870	6982
728	20240620	090600	48013261	1871	1869	1872	1869	2504
729	20240620	090500	43329641	1870	1870	1870	1870	5347
730	20240620	090400	33330751	1870	1855	1870	1855	259
731	20240620	090300	32848581	1855	1855	1855	1855	540
732	20240620	090200	31846881	1870	1870	1870	1854	12
733	20240620	090100	31824457	1870	1870	1870	1868	5349
734	20240620	090000	21829267	1870	1870	1870	1853	11692