KissMeData/339950/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	211300	230354916	1850	1850	1850	1850	2003
3	20240619	211200	230354916	1850	1850	1850	1850	0
4	20240619	211100	230354916	1850	1850	1850	1850	0
5	20240619	211000	230354916	1850	1850	1850	1850	0
6	20240619	210900	230354916	1850	1850	1850	1850	0
7	20240619	210800	230354916	1850	1850	1850	1850	0
8	20240619	210700	230354916	1850	1850	1850	1850	0
9	20240619	210600	230354916	1850	1850	1850	1850	0
10	20240619	210500	230354916	1850	1850	1850	1850	0
11	20240619	210400	230354916	1850	1850	1850	1850	0
12	20240619	210300	230354916	1850	1850	1850	1850	0
13	20240619	210200	230354916	1850	1850	1850	1850	0
14	20240619	210100	230354916	1850	1850	1850	1850	0
15	20240619	210000	230354916	1850	1850	1850	1850	0
16	20240619	205900	230354916	1850	1850	1850	1850	0
17	20240619	205800	230354916	1850	1850	1850	1850	0
18	20240619	205700	230354916	1850	1850	1850	1850	0
19	20240619	205600	230354916	1850	1850	1850	1850	0
20	20240619	205500	230354916	1850	1850	1850	1850	0
21	20240619	205400	230354916	1850	1850	1850	1850	0
22	20240619	205300	230354916	1850	1850	1850	1850	0
23	20240619	205200	230354916	1850	1850	1850	1850	0
24	20240619	205100	230354916	1850	1850	1850	1850	0
25	20240619	205000	230354916	1850	1850	1850	1850	0
26	20240619	204900	230354916	1850	1850	1850	1850	0
27	20240619	204800	230354916	1850	1850	1850	1850	0
28	20240619	204700	230354916	1850	1850	1850	1850	0
29	20240619	204600	230354916	1850	1850	1850	1850	0
30	20240619	204500	230354916	1850	1850	1850	1850	0
31	20240619	204400	230354916	1850	1850	1850	1850	0
32	20240619	204300	230354916	1850	1850	1850	1850	2003
33	20240619	204200	230354916	1850	1850	1850	1850	0
34	20240619	204100	230354916	1850	1850	1850	1850	0
35	20240619	204000	230354916	1850	1850	1850	1850	0
36	20240619	203900	230354916	1850	1850	1850	1850	0
37	20240619	203800	230354916	1850	1850	1850	1850	0
38	20240619	203700	230354916	1850	1850	1850	1850	0
39	20240619	203600	230354916	1850	1850	1850	1850	0
40	20240619	203500	230354916	1850	1850	1850	1850	0
41	20240619	203400	230354916	1850	1850	1850	1850	0
42	20240619	203300	230354916	1850	1850	1850	1850	0
43	20240619	203200	230354916	1850	1850	1850	1850	0
44	20240619	203100	230354916	1850	1850	1850	1850	0
45	20240619	203000	230354916	1850	1850	1850	1850	0
46	20240619	202900	230354916	1850	1850	1850	1850	0
47	20240619	202800	230354916	1850	1850	1850	1850	0
48	20240619	202700	230354916	1850	1850	1850	1850	0
49	20240619	202600	230354916	1850	1850	1850	1850	0
50	20240619	202500	230354916	1850	1850	1850	1850	0
51	20240619	202400	230354916	1850	1850	1850	1850	0
52	20240619	202300	230354916	1850	1850	1850	1850	0
53	20240619	202200	230354916	1850	1850	1850	1850	0
54	20240619	202100	230354916	1850	1850	1850	1850	0
55	20240619	202000	230354916	1850	1850	1850	1850	0
56	20240619	201900	230354916	1850	1850	1850	1850	0
57	20240619	201800	230354916	1850	1850	1850	1850	0
58	20240619	201700	230354916	1850	1850	1850	1850	0
59	20240619	201600	230354916	1850	1850	1850	1850	0
60	20240619	201500	230354916	1850	1850	1850	1850	0
61	20240619	201400	230354916	1850	1850	1850	1850	0
62	20240619	201300	230354916	1850	1850	1850	1850	2003
63	20240619	201200	230354916	1850	1850	1850	1850	0
64	20240619	201100	230354916	1850	1850	1850	1850	0
65	20240619	201000	230354916	1850	1850	1850	1850	0
66	20240619	200900	230354916	1850	1850	1850	1850	0
67	20240619	200800	230354916	1850	1850	1850	1850	0
68	20240619	200700	230354916	1850	1850	1850	1850	0
69	20240619	200600	230354916	1850	1850	1850	1850	0
70	20240619	200500	230354916	1850	1850	1850	1850	0
71	20240619	200400	230354916	1850	1850	1850	1850	0
72	20240619	200300	230354916	1850	1850	1850	1850	0
73	20240619	200200	230354916	1850	1850	1850	1850	0
74	20240619	200100	230354916	1850	1850	1850	1850	0
75	20240619	200000	230354916	1850	1850	1850	1850	0
76	20240619	195900	230354916	1850	1850	1850	1850	0
77	20240619	195800	230354916	1850	1850	1850	1850	0
78	20240619	195700	230354916	1850	1850	1850	1850	0
79	20240619	195600	230354916	1850	1850	1850	1850	0
80	20240619	195500	230354916	1850	1850	1850	1850	0
81	20240619	195400	230354916	1850	1850	1850	1850	0
82	20240619	195300	230354916	1850	1850	1850	1850	0
83	20240619	195200	230354916	1850	1850	1850	1850	0
84	20240619	195100	230354916	1850	1850	1850	1850	0
85	20240619	195000	230354916	1850	1850	1850	1850	0
86	20240619	194900	230354916	1850	1850	1850	1850	0
87	20240619	194800	230354916	1850	1850	1850	1850	0
88	20240619	194700	230354916	1850	1850	1850	1850	0
89	20240619	194600	230354916	1850	1850	1850	1850	0
90	20240619	194500	230354916	1850	1850	1850	1850	0
91	20240619	194400	230354916	1850	1850	1850	1850	0
92	20240619	194300	230354916	1850	1850	1850	1850	2003
93	20240619	194200	230354916	1850	1850	1850	1850	0
94	20240619	194100	230354916	1850	1850	1850	1850	0
95	20240619	194000	230354916	1850	1850	1850	1850	0
96	20240619	193900	230354916	1850	1850	1850	1850	0
97	20240619	193800	230354916	1850	1850	1850	1850	0
98	20240619	193700	230354916	1850	1850	1850	1850	0
99	20240619	193600	230354916	1850	1850	1850	1850	0
100	20240619	193500	230354916	1850	1850	1850	1850	0
101	20240619	193400	230354916	1850	1850	1850	1850	0
102	20240619	193300	230354916	1850	1850	1850	1850	0
103	20240619	193200	230354916	1850	1850	1850	1850	0
104	20240619	193100	230354916	1850	1850	1850	1850	0
105	20240619	193000	230354916	1850	1850	1850	1850	0
106	20240619	192900	230354916	1850	1850	1850	1850	0
107	20240619	192800	230354916	1850	1850	1850	1850	0
108	20240619	192700	230354916	1850	1850	1850	1850	0
109	20240619	192600	230354916	1850	1850	1850	1850	0
110	20240619	192500	230354916	1850	1850	1850	1850	0
111	20240619	192400	230354916	1850	1850	1850	1850	0
112	20240619	192300	230354916	1850	1850	1850	1850	0
113	20240619	192200	230354916	1850	1850	1850	1850	0
114	20240619	192100	230354916	1850	1850	1850	1850	0
115	20240619	192000	230354916	1850	1850	1850	1850	0
116	20240619	191900	230354916	1850	1850	1850	1850	0
117	20240619	191800	230354916	1850	1850	1850	1850	0
118	20240619	191700	230354916	1850	1850	1850	1850	0
119	20240619	191600	230354916	1850	1850	1850	1850	0
120	20240619	191500	230354916	1850	1850	1850	1850	0
121	20240619	191400	230354916	1850	1850	1850	1850	0
122	20240619	191300	230354916	1850	1850	1850	1850	2003
123	20240619	191200	230354916	1850	1850	1850	1850	0
124	20240619	191100	230354916	1850	1850	1850	1850	0
125	20240619	191000	230354916	1850	1850	1850	1850	0
126	20240619	190900	230354916	1850	1850	1850	1850	0
127	20240619	190800	230354916	1850	1850	1850	1850	0
128	20240619	190700	230354916	1850	1850	1850	1850	0
129	20240619	190600	230354916	1850	1850	1850	1850	0
130	20240619	190500	230354916	1850	1850	1850	1850	0
131	20240619	190400	230354916	1850	1850	1850	1850	0
132	20240619	190300	230354916	1850	1850	1850	1850	0
133	20240619	190200	230354916	1850	1850	1850	1850	0
134	20240619	190100	230354916	1850	1850	1850	1850	0
135	20240619	190000	230354916	1850	1850	1850	1850	0
136	20240619	185900	230354916	1850	1850	1850	1850	0
137	20240619	185800	230354916	1850	1850	1850	1850	0
138	20240619	185700	230354916	1850	1850	1850	1850	0
139	20240619	185600	230354916	1850	1850	1850	1850	0
140	20240619	185500	230354916	1850	1850	1850	1850	0
141	20240619	185400	230354916	1850	1850	1850	1850	0
142	20240619	185300	230354916	1850	1850	1850	1850	0
143	20240619	185200	230354916	1850	1850	1850	1850	0
144	20240619	185100	230354916	1850	1850	1850	1850	0
145	20240619	185000	230354916	1850	1850	1850	1850	0
146	20240619	184900	230354916	1850	1850	1850	1850	0
147	20240619	184800	230354916	1850	1850	1850	1850	0
148	20240619	184700	230354916	1850	1850	1850	1850	0
149	20240619	184600	230354916	1850	1850	1850	1850	0
150	20240619	184500	230354916	1850	1850	1850	1850	0
151	20240619	184400	230354916	1850	1850	1850	1850	0
152	20240619	184300	230354916	1850	1850	1850	1850	2003
153	20240619	184200	230354916	1850	1850	1850	1850	0
154	20240619	184100	230354916	1850	1850	1850	1850	0
155	20240619	184000	230354916	1850	1850	1850	1850	0
156	20240619	183900	230354916	1850	1850	1850	1850	0
157	20240619	183800	230354916	1850	1850	1850	1850	0
158	20240619	183700	230354916	1850	1850	1850	1850	0
159	20240619	183600	230354916	1850	1850	1850	1850	0
160	20240619	183500	230354916	1850	1850	1850	1850	0
161	20240619	183400	230354916	1850	1850	1850	1850	0
162	20240619	183300	230354916	1850	1850	1850	1850	0
163	20240619	183200	230354916	1850	1850	1850	1850	0
164	20240619	183100	230354916	1850	1850	1850	1850	0
165	20240619	183000	230354916	1850	1850	1850	1850	0
166	20240619	182900	230354916	1850	1850	1850	1850	0
167	20240619	182800	230354916	1850	1850	1850	1850	0
168	20240619	182700	230354916	1850	1850	1850	1850	0
169	20240619	182600	230354916	1850	1850	1850	1850	0
170	20240619	182500	230354916	1850	1850	1850	1850	0
171	20240619	182400	230354916	1850	1850	1850	1850	0
172	20240619	182300	230354916	1850	1850	1850	1850	0
173	20240619	182200	230354916	1850	1850	1850	1850	0
174	20240619	182100	230354916	1850	1850	1850	1850	0
175	20240619	182000	230354916	1850	1850	1850	1850	0
176	20240619	181900	230354916	1850	1850	1850	1850	0
177	20240619	181800	230354916	1850	1850	1850	1850	0
178	20240619	181700	230354916	1850	1850	1850	1850	0
179	20240619	181600	230354916	1850	1850	1850	1850	0
180	20240619	181500	230354916	1850	1850	1850	1850	0
181	20240619	181400	230354916	1850	1850	1850	1850	0
182	20240619	181300	230354916	1850	1850	1850	1850	2003
183	20240619	181200	230354916	1850	1850	1850	1850	0
184	20240619	181100	230354916	1850	1850	1850	1850	0
185	20240619	181000	230354916	1850	1850	1850	1850	0
186	20240619	180900	230354916	1850	1850	1850	1850	0
187	20240619	180800	230354916	1850	1850	1850	1850	0
188	20240619	180700	230354916	1850	1850	1850	1850	0
189	20240619	180600	230354916	1850	1850	1850	1850	0
190	20240619	180500	230354916	1850	1850	1850	1850	0
191	20240619	180400	230354916	1850	1850	1850	1850	0
192	20240619	180300	230354916	1850	1850	1850	1850	0
193	20240619	180200	230354916	1850	1850	1850	1850	0
194	20240619	180100	230354916	1850	1850	1850	1850	0
195	20240619	180000	230354916	1850	1850	1850	1850	0
196	20240619	175900	230354916	1850	1850	1850	1850	0
197	20240619	175800	230354916	1850	1850	1850	1850	0
198	20240619	175700	230354916	1850	1850	1850	1850	0
199	20240619	175600	230354916	1850	1850	1850	1850	0
200	20240619	175500	230354916	1850	1850	1850	1850	0
201	20240619	175400	230354916	1850	1850	1850	1850	0
202	20240619	175300	230354916	1850	1850	1850	1850	0
203	20240619	175200	230354916	1850	1850	1850	1850	0
204	20240619	175100	230354916	1850	1850	1850	1850	0
205	20240619	175000	230354916	1850	1850	1850	1850	0
206	20240619	174900	230354916	1850	1850	1850	1850	0
207	20240619	174800	230354916	1850	1850	1850	1850	0
208	20240619	174700	230354916	1850	1850	1850	1850	0
209	20240619	174600	230354916	1850	1850	1850	1850	0
210	20240619	174500	230354916	1850	1850	1850	1850	0
211	20240619	174400	230354916	1850	1850	1850	1850	0
212	20240619	174300	230354916	1850	1850	1850	1850	2003
213	20240619	174200	230354916	1850	1850	1850	1850	0
214	20240619	174100	230354916	1850	1850	1850	1850	0
215	20240619	174000	230354916	1850	1850	1850	1850	0
216	20240619	173900	230354916	1850	1850	1850	1850	0
217	20240619	173800	230354916	1850	1850	1850	1850	0
218	20240619	173700	230354916	1850	1850	1850	1850	0
219	20240619	173600	230354916	1850	1850	1850	1850	0
220	20240619	173500	230354916	1850	1850	1850	1850	0
221	20240619	173400	230354916	1850	1850	1850	1850	0
222	20240619	173300	230354916	1850	1850	1850	1850	0
223	20240619	173200	230354916	1850	1850	1850	1850	0
224	20240619	173100	230354916	1850	1850	1850	1850	0
225	20240619	173000	230354916	1850	1850	1850	1850	0
226	20240619	172900	230354916	1850	1850	1850	1850	0
227	20240619	172800	230354916	1850	1850	1850	1850	0
228	20240619	172700	230354916	1850	1850	1850	1850	0
229	20240619	172600	230354916	1850	1850	1850	1850	0
230	20240619	172500	230354916	1850	1850	1850	1850	0
231	20240619	172400	230354916	1850	1850	1850	1850	0
232	20240619	172300	230354916	1850	1850	1850	1850	0
233	20240619	172200	230354916	1850	1850	1850	1850	0
234	20240619	172100	230354916	1850	1850	1850	1850	0
235	20240619	172000	230354916	1850	1850	1850	1850	0
236	20240619	171900	230354916	1850	1850	1850	1850	0
237	20240619	171800	230354916	1850	1850	1850	1850	0
238	20240619	171700	230354916	1850	1850	1850	1850	0
239	20240619	171600	230354916	1850	1850	1850	1850	0
240	20240619	171500	230354916	1850	1850	1850	1850	0
241	20240619	171400	230354916	1850	1850	1850	1850	0
242	20240619	171300	230354916	1850	1850	1850	1850	2003
243	20240619	171200	230354916	1850	1850	1850	1850	0
244	20240619	171100	230354916	1850	1850	1850	1850	0
245	20240619	171000	230354916	1850	1850	1850	1850	0
246	20240619	170900	230354916	1850	1850	1850	1850	0
247	20240619	170800	230354916	1850	1850	1850	1850	0
248	20240619	170700	230354916	1850	1850	1850	1850	0
249	20240619	170600	230354916	1850	1850	1850	1850	0
250	20240619	170500	230354916	1850	1850	1850	1850	0
251	20240619	170400	230354916	1850	1850	1850	1850	0
252	20240619	170300	230354916	1850	1850	1850	1850	0
253	20240619	170200	230354916	1850	1850	1850	1850	0
254	20240619	170100	230354916	1850	1850	1850	1850	0
255	20240619	170000	230354916	1850	1850	1850	1850	0
256	20240619	165900	230354916	1850	1850	1850	1850	0
257	20240619	165800	230354916	1850	1850	1850	1850	0
258	20240619	165700	230354916	1850	1850	1850	1850	0
259	20240619	165600	230354916	1850	1850	1850	1850	0
260	20240619	165500	230354916	1850	1850	1850	1850	0
261	20240619	165400	230354916	1850	1850	1850	1850	0
262	20240619	165300	230354916	1850	1850	1850	1850	0
263	20240619	165200	230354916	1850	1850	1850	1850	0
264	20240619	165100	230354916	1850	1850	1850	1850	0
265	20240619	165000	230354916	1850	1850	1850	1850	0
266	20240619	164900	230354916	1850	1850	1850	1850	0
267	20240619	164800	230354916	1850	1850	1850	1850	0
268	20240619	164700	230354916	1850	1850	1850	1850	0
269	20240619	164600	230354916	1850	1850	1850	1850	0
270	20240619	164500	230354916	1850	1850	1850	1850	0
271	20240619	164400	230354916	1850	1850	1850	1850	0
272	20240619	164300	230354916	1850	1850	1850	1850	2003
273	20240619	164200	230354916	1850	1850	1850	1850	0
274	20240619	164100	230354916	1850	1850	1850	1850	0
275	20240619	164000	230354916	1850	1850	1850	1850	0
276	20240619	163900	230354916	1850	1850	1850	1850	0
277	20240619	163800	230354916	1850	1850	1850	1850	0
278	20240619	163700	230354916	1850	1850	1850	1850	0
279	20240619	163600	230354916	1850	1850	1850	1850	0
280	20240619	163500	230354916	1850	1850	1850	1850	0
281	20240619	163400	230354916	1850	1850	1850	1850	0
282	20240619	163300	230354916	1850	1850	1850	1850	0
283	20240619	163200	230354916	1850	1850	1850	1850	0
284	20240619	163100	230354916	1850	1850	1850	1850	0
285	20240619	163000	230354916	1850	1850	1850	1850	0
286	20240619	162900	230354916	1850	1850	1850	1850	0
287	20240619	162800	230354916	1850	1850	1850	1850	0
288	20240619	162700	230354916	1850	1850	1850	1850	0
289	20240619	162600	230354916	1850	1850	1850	1850	0
290	20240619	162500	230354916	1850	1850	1850	1850	0
291	20240619	162400	230354916	1850	1850	1850	1850	0
292	20240619	162300	230354916	1850	1850	1850	1850	0
293	20240619	162200	230354916	1850	1850	1850	1850	0
294	20240619	162100	230354916	1850	1850	1850	1850	0
295	20240619	162000	230354916	1850	1850	1850	1850	0
296	20240619	161900	230354916	1850	1850	1850	1850	0
297	20240619	161800	230354916	1850	1850	1850	1850	0
298	20240619	161700	230354916	1850	1850	1850	1850	0
299	20240619	161600	230354916	1850	1850	1850	1850	0
300	20240619	161500	230354916	1850	1850	1850	1850	0
301	20240619	161400	230354916	1850	1850	1850	1850	0
302	20240619	161300	230354916	1850	1850	1850	1850	2003
303	20240619	161200	230354916	1850	1850	1850	1850	0
304	20240619	161100	230354916	1850	1850	1850	1850	0
305	20240619	161000	230354916	1850	1850	1850	1850	0
306	20240619	160900	230354916	1850	1850	1850	1850	0
307	20240619	160800	230354916	1850	1850	1850	1850	0
308	20240619	160700	230354916	1850	1850	1850	1850	0
309	20240619	160600	230354916	1850	1850	1850	1850	0
310	20240619	160500	230354916	1850	1850	1850	1850	0
311	20240619	160400	230354916	1850	1850	1850	1850	0
312	20240619	160300	230354916	1850	1850	1850	1850	0
313	20240619	160200	230354916	1850	1850	1850	1850	0
314	20240619	160100	230354916	1850	1850	1850	1850	0
315	20240619	160000	230354916	1850	1850	1850	1850	0
316	20240619	155900	230354916	1850	1850	1850	1850	0
317	20240619	155800	230354916	1850	1850	1850	1850	0
318	20240619	155700	230354916	1850	1850	1850	1850	0
319	20240619	155600	230354916	1850	1850	1850	1850	0
320	20240619	155500	230354916	1850	1850	1850	1850	0
321	20240619	155400	230354916	1850	1850	1850	1850	0
322	20240619	155300	230354916	1850	1850	1850	1850	0
323	20240619	155200	230354916	1850	1850	1850	1850	0
324	20240619	155100	230354916	1850	1850	1850	1850	0
325	20240619	155000	230354916	1850	1850	1850	1850	0
326	20240619	154900	230354916	1850	1850	1850	1850	0
327	20240619	154800	230354916	1850	1850	1850	1850	0
328	20240619	154700	230354916	1850	1850	1850	1850	0
329	20240619	154600	230354916	1850	1850	1850	1850	0
330	20240619	154500	230354916	1850	1850	1850	1850	0
331	20240619	154400	230354916	1850	1850	1850	1850	0
332	20240619	154300	230354916	1850	1850	1850	1850	2003
333	20240619	154200	230354916	1850	1850	1850	1850	0
334	20240619	154100	230354916	1850	1850	1850	1850	0
335	20240619	154000	230354916	1850	1850	1850	1850	0
336	20240619	153900	230354916	1850	1850	1850	1850	0
337	20240619	153800	230354916	1850	1850	1850	1850	0
338	20240619	153700	230354916	1850	1850	1850	1850	0
339	20240619	153600	230354916	1850	1850	1850	1850	0
340	20240619	153500	230354916	1850	1850	1850	1850	0
341	20240619	153400	230354916	1850	1850	1850	1850	0
342	20240619	153300	230354916	1850	1850	1850	1850	0
343	20240619	153200	230354916	1850	1850	1850	1850	0
344	20240619	153100	230354916	1850	1850	1850	1850	0
345	20240619	153000	230354916	1850	1850	1850	1850	2003
346	20240619	152900	226649366	1850	1850	1850	1850	0
347	20240619	152800	226649366	1850	1850	1850	1850	0
348	20240619	152700	226649366	1850	1850	1850	1850	0
349	20240619	152600	226649366	1850	1850	1850	1850	0
350	20240619	152500	226649366	1850	1850	1850	1850	0
351	20240619	152400	226649366	1850	1850	1850	1850	0
352	20240619	152300	226649366	1850	1850	1850	1850	0
353	20240619	152200	226649366	1850	1850	1850	1850	0
354	20240619	152100	226649366	1850	1850	1850	1850	0
355	20240619	152000	226649366	1850	1850	1850	1850	0
356	20240619	151900	226649366	1850	1855	1855	1850	4060
357	20240619	151800	219133483	1854	1853	1856	1853	609
358	20240619	151700	218004189	1853	1853	1853	1853	85
359	20240619	151600	217846684	1853	1853	1855	1853	154
360	20240619	151500	217561320	1856	1856	1856	1853	210
361	20240619	151400	217172184	1855	1855	1855	1855	279
362	20240619	151300	216654639	1855	1855	1855	1855	278
363	20240619	151200	216138949	1851	1851	1851	1851	0
364	20240619	151100	216138949	1851	1854	1854	1851	2376
365	20240619	151000	211738832	1855	1855	1855	1855	0
366	20240619	150900	211738832	1855	1855	1855	1855	71
367	20240619	150800	211607127	1855	1855	1855	1855	279
368	20240619	150700	211089582	1856	1856	1856	1856	2
369	20240619	150600	211085870	1856	1855	1856	1855	36
370	20240619	150500	211019088	1855	1855	1855	1855	328
371	20240619	150400	210410648	1855	1855	1855	1855	278
372	20240619	150300	209894958	1855	1855	1855	1855	0
373	20240619	150200	209894958	1855	1855	1855	1855	200
374	20240619	150100	209523958	1851	1853	1853	1851	3864
375	20240619	150000	202368478	1855	1855	1855	1853	1154
376	20240619	145900	200229524	1854	1855	1855	1854	832
377	20240619	145800	198686794	1858	1858	1858	1858	0
378	20240619	145700	198686794	1858	1858	1858	1858	28
379	20240619	145600	198634770	1857	1857	1857	1857	750
380	20240619	145500	197242020	1857	1857	1857	1857	0
381	20240619	145400	197242020	1857	1857	1857	1857	0
382	20240619	145300	197242020	1857	1857	1857	1857	1087
383	20240619	145200	195223461	1857	1857	1857	1857	0
384	20240619	145100	195223461	1857	1857	1857	1857	118
385	20240619	145000	195004335	1856	1856	1856	1856	158
386	20240619	144900	194711087	1856	1856	1856	1856	278
387	20240619	144800	194195119	1853	1853	1853	1853	0
388	20240619	144700	194195119	1853	1853	1853	1853	0
389	20240619	144600	194195119	1853	1853	1853	1853	0
390	20240619	144500	194195119	1853	1856	1856	1853	815
391	20240619	144400	192684010	1855	1855	1855	1855	3
392	20240619	144300	192678445	1856	1856	1856	1856	0
393	20240619	144200	192678445	1856	1856	1856	1856	330
394	20240619	144100	192065965	1854	1854	1854	1854	0
395	20240619	144000	192065965	1854	1856	1856	1854	578
396	20240619	143900	190994197	1854	1854	1854	1854	200
397	20240619	143800	190623397	1853	1853	1853	1853	0
398	20240619	143700	190623397	1853	1853	1853	1853	0
399	20240619	143600	190623397	1853	1853	1853	1853	100
400	20240619	143500	190438097	1856	1856	1856	1856	278
401	20240619	143400	189922129	1856	1856	1856	1856	0
402	20240619	143300	189922129	1856	1856	1856	1856	279
403	20240619	143200	189404305	1853	1853	1853	1853	0
404	20240619	143100	189404305	1853	1854	1857	1853	205
405	20240619	143000	189024320	1854	1855	1855	1853	4488
406	20240619	142900	180705823	1854	1854	1854	1854	817
407	20240619	142800	179191105	1854	1855	1855	1854	5440
408	20240619	142700	169102478	1858	1858	1858	1858	0
409	20240619	142600	169102478	1858	1858	1858	1858	279
410	20240619	142500	168584096	1858	1858	1858	1858	0
411	20240619	142400	168584096	1858	1858	1858	1858	2
412	20240619	142300	168580380	1854	1858	1858	1854	635
413	20240619	142200	167401974	1858	1858	1858	1858	277
414	20240619	142100	166887308	1854	1854	1854	1854	0
415	20240619	142000	166887308	1854	1854	1854	1854	0
416	20240619	141900	166887308	1854	1854	1854	1854	0
417	20240619	141800	166887308	1854	1854	1854	1854	43
418	20240619	141700	166807586	1858	1858	1858	1858	284
419	20240619	141600	166279914	1858	1858	1858	1858	0
420	20240619	141500	166279914	1858	1858	1858	1858	0
421	20240619	141400	166279914	1858	1858	1858	1858	279
422	20240619	141300	165761532	1858	1858	1858	1858	0
423	20240619	141200	165761532	1858	1858	1858	1858	0
424	20240619	141100	165761532	1858	1858	1858	1858	279
425	20240619	141000	165243150	1858	1858	1858	1858	0
426	20240619	140900	165243150	1858	1858	1858	1858	2
427	20240619	140800	165239434	1858	1858	1858	1858	279
428	20240619	140700	164721052	1858	1858	1858	1858	241
429	20240619	140600	164273274	1858	1858	1858	1858	40
430	20240619	140500	164198954	1859	1859	1859	1859	0
431	20240619	140400	164198954	1859	1859	1859	1859	0
432	20240619	140300	164198954	1859	1858	1859	1858	397
433	20240619	140200	163461323	1858	1858	1858	1858	0
434	20240619	140100	163461323	1858	1858	1858	1858	0
435	20240619	140000	163461323	1858	1858	1858	1858	100
436	20240619	135900	163275523	1858	1858	1858	1858	66
437	20240619	135800	163152895	1858	1858	1858	1858	0
438	20240619	135700	163152895	1858	1858	1858	1858	94
439	20240619	135600	162978243	1855	1855	1855	1855	361
440	20240619	135500	162308588	1855	1855	1855	1855	500
441	20240619	135400	161381088	1858	1858	1858	1858	0
442	20240619	135300	161381088	1858	1858	1858	1858	280
443	20240619	135200	160860848	1858	1858	1858	1858	2
444	20240619	135100	160857132	1858	1858	1858	1858	0
445	20240619	135000	160857132	1858	1858	1858	1858	511
446	20240619	134900	159907694	1855	1855	1855	1855	48
447	20240619	134800	159818654	1858	1857	1858	1857	550
448	20240619	134700	158796806	1852	1852	1852	1852	100
449	20240619	134600	158611606	1857	1857	1857	1857	0
450	20240619	134500	158611606	1857	1857	1857	1857	0
451	20240619	134400	158611606	1857	1857	1857	1857	279
452	20240619	134300	158093503	1857	1857	1857	1857	0
453	20240619	134200	158093503	1857	1853	1857	1852	1301
454	20240619	134100	155684005	1853	1857	1857	1853	338
455	20240619	134000	155056575	1857	1857	1857	1857	281
456	20240619	133900	154534758	1852	1852	1852	1852	0
457	20240619	133800	154534758	1852	1852	1852	1852	0
458	20240619	133700	154534758	1852	1852	1852	1852	0
459	20240619	133600	154534758	1852	1853	1853	1852	293
460	20240619	133500	153992020	1857	1857	1857	1857	279
461	20240619	133400	153473917	1857	1857	1857	1857	0
462	20240619	133300	153473917	1857	1857	1857	1857	75
463	20240619	133200	153334642	1855	1855	1855	1855	205
464	20240619	133100	152954367	1855	1855	1855	1855	0
465	20240619	133000	152954367	1855	1855	1855	1855	0
466	20240619	132900	152954367	1855	1855	1855	1855	288
467	20240619	132800	152420127	1855	1855	1855	1855	0
468	20240619	132700	152420127	1855	1855	1855	1855	0
469	20240619	132600	152420127	1855	1855	1855	1855	279
470	20240619	132500	151902582	1855	1855	1855	1855	0
471	20240619	132400	151902582	1855	1855	1855	1855	0
472	20240619	132300	151902582	1855	1855	1855	1855	278
473	20240619	132200	151386892	1852	1855	1855	1852	2079
474	20240619	132100	147533727	1855	1856	1856	1855	152
475	20240619	132000	147251667	1858	1858	1858	1858	279
476	20240619	131900	146733285	1859	1859	1859	1859	10
477	20240619	131800	146714695	1859	1859	1859	1859	0
478	20240619	131700	146714695	1859	1858	1859	1855	599
479	20240619	131600	145602692	1858	1858	1858	1858	0
480	20240619	131500	145602692	1858	1858	1858	1858	279
481	20240619	131400	145084310	1855	1855	1855	1855	0
482	20240619	131300	145084310	1855	1855	1855	1855	300
483	20240619	131200	144527810	1858	1855	1858	1855	434
484	20240619	131100	143722338	1858	1858	1858	1858	329
485	20240619	131000	143111056	1858	1858	1858	1858	0
486	20240619	130900	143111056	1858	1858	1858	1858	0
487	20240619	130800	143111056	1858	1858	1858	1858	278
488	20240619	130700	142594532	1858	1858	1858	1858	0
489	20240619	130600	142594532	1858	1858	1858	1858	185
490	20240619	130500	142250802	1856	1856	1856	1856	100
491	20240619	130400	142065202	1855	1856	1856	1855	543
492	20240619	130300	141057741	1858	1858	1858	1858	0
493	20240619	130200	141057741	1858	1858	1858	1858	280
494	20240619	130100	140537501	1858	1858	1858	1856	2213
495	20240619	130000	136428572	1858	1858	1858	1858	0
496	20240619	125900	136428572	1858	1858	1858	1858	0
497	20240619	125800	136428572	1858	1858	1858	1858	0
498	20240619	125700	136428572	1858	1858	1858	1858	0
499	20240619	125600	136428572	1858	1858	1858	1858	0
500	20240619	125500	136428572	1858	1858	1858	1858	0
501	20240619	125400	136428572	1858	1858	1858	1858	0
502	20240619	125300	136428572	1858	1858	1858	1858	0
503	20240619	125200	136428572	1858	1858	1858	1858	0
504	20240619	125100	136428572	1858	1858	1858	1858	0
505	20240619	125000	136428572	1858	1858	1858	1858	0
506	20240619	124900	136428572	1858	1858	1858	1858	0
507	20240619	124800	136428572	1858	1858	1858	1858	0
508	20240619	124700	136428572	1858	1858	1858	1858	0
509	20240619	124600	136428572	1858	1858	1858	1858	1806
510	20240619	124500	133073024	1859	1859	1859	1859	100
511	20240619	124400	132887124	1859	1859	1859	1859	0
512	20240619	124300	132887124	1859	1859	1859	1859	0
513	20240619	124200	132887124	1859	1859	1859	1859	100
514	20240619	124100	132701224	1859	1859	1859	1859	0
515	20240619	124000	132701224	1859	1859	1859	1859	0
516	20240619	123900	132701224	1859	1859	1859	1859	0
517	20240619	123800	132701224	1859	1859	1859	1859	0
518	20240619	123700	132701224	1859	1859	1859	1859	0
519	20240619	123600	132701224	1859	1859	1859	1859	0
520	20240619	123500	132701224	1859	1859	1859	1859	1
521	20240619	123400	132699365	1858	1858	1858	1858	284
522	20240619	123300	132171693	1859	1859	1859	1859	2
523	20240619	123200	132167975	1858	1858	1858	1858	0
524	20240619	123100	132167975	1858	1858	1858	1858	0
525	20240619	123000	132167975	1858	1858	1858	1858	0
526	20240619	122900	132167975	1858	1858	1858	1858	0
527	20240619	122800	132167975	1858	1858	1858	1858	500
528	20240619	122700	131238975	1859	1859	1859	1859	0
529	20240619	122600	131238975	1859	1859	1859	1859	0
530	20240619	122500	131238975	1859	1859	1859	1859	0
531	20240619	122400	131238975	1859	1859	1859	1859	22
532	20240619	122300	131198077	1860	1860	1860	1860	0
533	20240619	122200	131198077	1860	1860	1860	1860	0
534	20240619	122100	131198077	1860	1860	1860	1860	0
535	20240619	122000	131198077	1860	1860	1860	1860	0
536	20240619	121900	131198077	1860	1860	1860	1860	0
537	20240619	121800	131198077	1860	1860	1860	1860	0
538	20240619	121700	131198077	1860	1860	1860	1860	0
539	20240619	121600	131198077	1860	1860	1860	1860	0
540	20240619	121500	131198077	1860	1860	1860	1860	0
541	20240619	121400	131198077	1860	1860	1860	1860	0
542	20240619	121300	131198077	1860	1860	1860	1860	0
543	20240619	121200	131198077	1860	1860	1860	1860	0
544	20240619	121100	131198077	1860	1860	1860	1860	0
545	20240619	121000	131198077	1860	1860	1860	1860	1000
546	20240619	120900	129338077	1858	1858	1858	1858	192
547	20240619	120800	128981341	1860	1860	1860	1860	2
548	20240619	120700	128977621	1856	1858	1858	1856	2946
549	20240619	120600	123507442	1858	1858	1858	1858	0
550	20240619	120500	123507442	1858	1858	1858	1858	0
551	20240619	120400	123507442	1858	1860	1860	1858	2
552	20240619	120300	123503724	1863	1861	1863	1858	3245
553	20240619	120200	117473492	1860	1859	1860	1859	1004
554	20240619	120100	115606056	1863	1863	1863	1863	0
555	20240619	120000	115606056	1863	1863	1863	1863	0
556	20240619	115900	115606056	1863	1863	1863	1863	0
557	20240619	115800	115606056	1863	1863	1863	1863	1
558	20240619	115700	115604193	1860	1860	1860	1860	0
559	20240619	115600	115604193	1860	1860	1860	1860	0
560	20240619	115500	115604193	1860	1860	1860	1860	0
561	20240619	115400	115604193	1860	1861	1861	1860	4495
562	20240619	115300	107239266	1863	1863	1863	1863	0
563	20240619	115200	107239266	1863	1863	1863	1863	5
564	20240619	115100	107229951	1864	1864	1864	1864	0
565	20240619	115000	107229951	1864	1864	1864	1864	0
566	20240619	114900	107229951	1864	1864	1864	1864	0
567	20240619	114800	107229951	1864	1864	1864	1864	3
568	20240619	114700	107224359	1859	1864	1864	1859	326
569	20240619	114600	106617964	1864	1864	1864	1864	0
570	20240619	114500	106617964	1864	1864	1864	1864	0
571	20240619	114400	106617964	1864	1864	1864	1864	0
572	20240619	114300	106617964	1864	1864	1864	1864	0
573	20240619	114200	106617964	1864	1862	1864	1862	89
574	20240619	114100	106452244	1862	1859	1862	1859	432
575	20240619	114000	105649126	1859	1859	1859	1859	5
576	20240619	113900	105639831	1859	1859	1859	1859	0
577	20240619	113800	105639831	1859	1859	1859	1859	0
578	20240619	113700	105639831	1859	1859	1859	1859	0
579	20240619	113600	105639831	1859	1859	1859	1859	2
580	20240619	113500	105636113	1858	1858	1858	1858	0
581	20240619	113400	105636113	1858	1858	1858	1858	0
582	20240619	113300	105636113	1858	1858	1858	1858	0
583	20240619	113200	105636113	1858	1858	1858	1858	0
584	20240619	113100	105636113	1858	1858	1858	1858	0
585	20240619	113000	105636113	1858	1858	1858	1858	0
586	20240619	112900	105636113	1858	1858	1858	1858	0
587	20240619	112800	105636113	1858	1858	1858	1858	0
588	20240619	112700	105636113	1858	1858	1858	1858	0
589	20240619	112600	105636113	1858	1858	1858	1858	2000
590	20240619	112500	101920113	1858	1858	1858	1858	0
591	20240619	112400	101920113	1858	1858	1858	1858	970
592	20240619	112300	100117853	1859	1859	1859	1859	0
593	20240619	112200	100117853	1859	1860	1860	1859	317
594	20240619	112100	99528540	1860	1860	1860	1860	0
595	20240619	112000	99528540	1860	1860	1860	1860	0
596	20240619	111900	99528540	1860	1860	1860	1860	0
597	20240619	111800	99528540	1860	1860	1860	1860	0
598	20240619	111700	99528540	1860	1860	1860	1860	0
599	20240619	111600	99528540	1860	1860	1860	1860	0
600	20240619	111500	99528540	1860	1860	1860	1860	0
601	20240619	111400	99528540	1860	1860	1860	1860	10
602	20240619	111300	99509940	1861	1861	1861	1861	0
603	20240619	111200	99509940	1861	1861	1861	1861	0
604	20240619	111100	99509940	1861	1861	1861	1861	0
605	20240619	111000	99509940	1861	1861	1861	1861	0
606	20240619	110900	99509940	1861	1861	1861	1861	20
607	20240619	110800	99472720	1861	1861	1861	1861	0
608	20240619	110700	99472720	1861	1861	1861	1861	0
609	20240619	110600	99472720	1861	1861	1861	1861	0
610	20240619	110500	99472720	1861	1861	1861	1861	0
611	20240619	110400	99472720	1861	1861	1861	1861	10
612	20240619	110300	99454110	1862	1862	1862	1862	0
613	20240619	110200	99454110	1862	1862	1862	1862	2
614	20240619	110100	99450386	1858	1859	1859	1858	1296
615	20240619	110000	97042030	1864	1864	1864	1864	0
616	20240619	105900	97042030	1864	1864	1864	1864	0
617	20240619	105800	97042030	1864	1864	1864	1864	0
618	20240619	105700	97042030	1864	1864	1864	1864	0
619	20240619	105600	97042030	1864	1864	1864	1864	0
620	20240619	105500	97042030	1864	1864	1864	1864	0
621	20240619	105400	97042030	1864	1859	1864	1859	75
622	20240619	105300	96902600	1858	1858	1858	1858	1
623	20240619	105200	96900742	1857	1857	1857	1857	132
624	20240619	105100	96655618	1857	1858	1858	1857	3854
625	20240619	105000	89495631	1859	1859	1859	1859	426
626	20240619	104900	88703697	1859	1860	1860	1859	368
627	20240619	104800	88019296	1863	1863	1863	1863	532
628	20240619	104700	87028180	1864	1864	1864	1864	0
629	20240619	104600	87028180	1864	1864	1864	1864	0
630	20240619	104500	87028180	1864	1864	1864	1864	400
631	20240619	104400	86282580	1864	1864	1864	1864	0
632	20240619	104300	86282580	1864	1864	1864	1864	1
633	20240619	104200	86280716	1864	1864	1864	1864	0
634	20240619	104100	86280716	1864	1864	1864	1864	0
635	20240619	104000	86280716	1864	1864	1864	1864	0
636	20240619	103900	86280716	1864	1863	1864	1863	10
637	20240619	103800	86262081	1863	1863	1863	1863	469
638	20240619	103700	85388334	1863	1863	1863	1863	3
639	20240619	103600	85382745	1859	1859	1859	1859	300
640	20240619	103500	84825045	1863	1863	1863	1863	0
641	20240619	103400	84825045	1863	1863	1863	1863	0
642	20240619	103300	84825045	1863	1863	1863	1863	0
643	20240619	103200	84825045	1863	1863	1863	1863	10
644	20240619	103100	84806415	1859	1860	1860	1859	1000
645	20240619	103000	82947315	1863	1863	1863	1863	0
646	20240619	102900	82947315	1863	1863	1863	1863	1
647	20240619	102800	82945452	1857	1857	1857	1857	349
648	20240619	102700	82297359	1858	1858	1858	1858	420
649	20240619	102600	81516999	1858	1858	1858	1858	0
650	20240619	102500	81516999	1858	1858	1858	1858	0
651	20240619	102400	81516999	1858	1858	1858	1858	0
652	20240619	102300	81516999	1858	1858	1858	1858	145
653	20240619	102200	81247589	1863	1858	1863	1858	313
654	20240619	102100	80666023	1858	1858	1858	1858	786
655	20240619	102000	79205635	1858	1858	1858	1858	0
656	20240619	101900	79205635	1858	1862	1862	1858	1000
657	20240619	101800	77346996	1862	1862	1862	1862	0
658	20240619	101700	77346996	1862	1862	1862	1862	1
659	20240619	101600	77345134	1862	1863	1863	1862	433
660	20240619	101500	76538788	1865	1865	1865	1865	0
661	20240619	101400	76538788	1865	1865	1865	1865	0
662	20240619	101300	76538788	1865	1865	1865	1865	0
663	20240619	101200	76538788	1865	1865	1865	1865	0
664	20240619	101100	76538788	1865	1865	1865	1865	0
665	20240619	101000	76538788	1865	1864	1865	1862	1066
666	20240619	100900	74553162	1865	1864	1865	1864	776
667	20240619	100800	73106647	1864	1864	1864	1864	536
668	20240619	100700	72107543	1864	1864	1864	1864	138
669	20240619	100600	71850311	1864	1864	1864	1864	0
670	20240619	100500	71850311	1864	1864	1864	1864	0
671	20240619	100400	71850311	1864	1863	1864	1860	401
672	20240619	100300	71104389	1864	1864	1864	1864	250
673	20240619	100200	70638389	1862	1862	1862	1862	8
674	20240619	100100	70623493	1865	1864	1865	1863	601
675	20240619	100000	69503728	1865	1865	1865	1865	4
676	20240619	095900	69496268	1865	1863	1865	1863	4636
677	20240619	095800	60855357	1864	1864	1864	1864	6
678	20240619	095700	60844173	1865	1865	1865	1865	0
679	20240619	095600	60844173	1865	1865	1865	1865	594
680	20240619	095500	59736363	1865	1865	1865	1865	0
681	20240619	095400	59736363	1865	1862	1865	1862	6
682	20240619	095300	59725179	1865	1863	1865	1863	10
683	20240619	095200	59706539	1862	1860	1862	1860	538
684	20240619	095100	58704889	1860	1859	1862	1859	231
685	20240619	095000	58275410	1862	1859	1862	1859	314
686	20240619	094900	57691534	1857	1862	1862	1857	3204
687	20240619	094800	51734980	1863	1863	1863	1863	50
688	20240619	094700	51641830	1863	1864	1864	1863	659
689	20240619	094600	50413913	1864	1864	1864	1864	103
690	20240619	094500	50221921	1865	1865	1865	1865	1134
691	20240619	094400	48107011	1869	1869	1869	1869	10
692	20240619	094300	48088321	1869	1869	1869	1869	0
693	20240619	094200	48088321	1869	1869	1869	1869	0
694	20240619	094100	48088321	1869	1869	1869	1869	0
695	20240619	094000	48088321	1869	1865	1869	1865	1381
696	20240619	093900	45512661	1865	1865	1865	1865	312
697	20240619	093800	44930781	1866	1869	1870	1866	280
698	20240619	093700	44408125	1870	1870	1870	1868	234
699	20240619	093600	43970801	1870	1870	1870	1870	980
700	20240619	093500	42138201	1870	1866	1870	1866	691
701	20240619	093400	40846821	1866	1865	1866	1865	93
702	20240619	093300	40673371	1865	1865	1865	1865	517
703	20240619	093200	39709166	1862	1863	1865	1862	556
704	20240619	093100	38672429	1862	1863	1863	1862	375
705	20240619	093000	37974057	1865	1862	1865	1862	1309
706	20240619	092900	35533724	1863	1863	1863	1863	882
707	20240619	092800	33890558	1863	1860	1863	1860	208
708	20240619	092700	33503654	1863	1863	1863	1863	4
709	20240619	092600	33496202	1863	1863	1863	1863	506
710	20240619	092500	32553524	1863	1863	1863	1863	0
711	20240619	092400	32553524	1863	1860	1863	1860	3035
712	20240619	092300	26908409	1856	1858	1858	1856	4106
713	20240619	092200	19281653	1856	1854	1856	1854	606
714	20240619	092100	18158065	1854	1854	1854	1854	0
715	20240619	092000	18158065	1854	1854	1854	1854	279
716	20240619	091900	17640799	1856	1856	1856	1856	0
717	20240619	091800	17640799	1856	1856	1856	1856	0
718	20240619	091700	17640799	1856	1856	1856	1856	0
719	20240619	091600	17640799	1856	1856	1856	1856	372
720	20240619	091500	16950367	1856	1857	1857	1856	938
721	20240619	091400	15209009	1857	1858	1858	1857	818
722	20240619	091300	13689435	1859	1860	1860	1859	1046
723	20240619	091200	11743885	1859	1859	1859	1859	0
724	20240619	091100	11743885	1859	1861	1861	1859	164
725	20240619	091000	11438924	1861	1863	1863	1861	300
726	20240619	090900	10880324	1862	1858	1862	1858	510
727	20240619	090800	9931763	1856	1857	1857	1856	222
728	20240619	090700	9519721	1858	1858	1858	1858	0
729	20240619	090600	9519721	1858	1858	1858	1858	279
730	20240619	090500	9001339	1858	1856	1858	1856	2226
731	20240619	090400	4866493	1857	1857	1857	1857	0
732	20240619	090300	4866493	1857	1857	1857	1857	0
733	20240619	090200	4866493	1857	1857	1857	1857	2
734	20240619	090100	4862779	1847	1845	1847	1845	51
735	20240619	090000	4768584	1844	1844	1844	1844	2586