KissMeData/339950/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	211300	217761187	1854	1854	1854	1854	3351
3	20240617	211200	217761187	1854	1854	1854	1854	0
4	20240617	211100	217761187	1854	1854	1854	1854	0
5	20240617	211000	217761187	1854	1854	1854	1854	0
6	20240617	210900	217761187	1854	1854	1854	1854	0
7	20240617	210800	217761187	1854	1854	1854	1854	0
8	20240617	210700	217761187	1854	1854	1854	1854	0
9	20240617	210600	217761187	1854	1854	1854	1854	0
10	20240617	210500	217761187	1854	1854	1854	1854	0
11	20240617	210400	217761187	1854	1854	1854	1854	0
12	20240617	210300	217761187	1854	1854	1854	1854	0
13	20240617	210200	217761187	1854	1854	1854	1854	0
14	20240617	210100	217761187	1854	1854	1854	1854	0
15	20240617	210000	217761187	1854	1854	1854	1854	0
16	20240617	205900	217761187	1854	1854	1854	1854	0
17	20240617	205800	217761187	1854	1854	1854	1854	0
18	20240617	205700	217761187	1854	1854	1854	1854	0
19	20240617	205600	217761187	1854	1854	1854	1854	0
20	20240617	205500	217761187	1854	1854	1854	1854	0
21	20240617	205400	217761187	1854	1854	1854	1854	0
22	20240617	205300	217761187	1854	1854	1854	1854	0
23	20240617	205200	217761187	1854	1854	1854	1854	0
24	20240617	205100	217761187	1854	1854	1854	1854	0
25	20240617	205000	217761187	1854	1854	1854	1854	0
26	20240617	204900	217761187	1854	1854	1854	1854	0
27	20240617	204800	217761187	1854	1854	1854	1854	0
28	20240617	204700	217761187	1854	1854	1854	1854	0
29	20240617	204600	217761187	1854	1854	1854	1854	0
30	20240617	204500	217761187	1854	1854	1854	1854	0
31	20240617	204400	217761187	1854	1854	1854	1854	0
32	20240617	204300	217761187	1854	1854	1854	1854	3351
33	20240617	204200	217761187	1854	1854	1854	1854	0
34	20240617	204100	217761187	1854	1854	1854	1854	0
35	20240617	204000	217761187	1854	1854	1854	1854	0
36	20240617	203900	217761187	1854	1854	1854	1854	0
37	20240617	203800	217761187	1854	1854	1854	1854	0
38	20240617	203700	217761187	1854	1854	1854	1854	0
39	20240617	203600	217761187	1854	1854	1854	1854	0
40	20240617	203500	217761187	1854	1854	1854	1854	0
41	20240617	203400	217761187	1854	1854	1854	1854	0
42	20240617	203300	217761187	1854	1854	1854	1854	0
43	20240617	203200	217761187	1854	1854	1854	1854	0
44	20240617	203100	217761187	1854	1854	1854	1854	0
45	20240617	203000	217761187	1854	1854	1854	1854	0
46	20240617	202900	217761187	1854	1854	1854	1854	0
47	20240617	202800	217761187	1854	1854	1854	1854	0
48	20240617	202700	217761187	1854	1854	1854	1854	0
49	20240617	202600	217761187	1854	1854	1854	1854	0
50	20240617	202500	217761187	1854	1854	1854	1854	0
51	20240617	202400	217761187	1854	1854	1854	1854	0
52	20240617	202300	217761187	1854	1854	1854	1854	0
53	20240617	202200	217761187	1854	1854	1854	1854	0
54	20240617	202100	217761187	1854	1854	1854	1854	0
55	20240617	202000	217761187	1854	1854	1854	1854	0
56	20240617	201900	217761187	1854	1854	1854	1854	0
57	20240617	201800	217761187	1854	1854	1854	1854	0
58	20240617	201700	217761187	1854	1854	1854	1854	0
59	20240617	201600	217761187	1854	1854	1854	1854	0
60	20240617	201500	217761187	1854	1854	1854	1854	0
61	20240617	201400	217761187	1854	1854	1854	1854	0
62	20240617	201300	217761187	1854	1854	1854	1854	3351
63	20240617	201200	217761187	1854	1854	1854	1854	0
64	20240617	201100	217761187	1854	1854	1854	1854	0
65	20240617	201000	217761187	1854	1854	1854	1854	0
66	20240617	200900	217761187	1854	1854	1854	1854	0
67	20240617	200800	217761187	1854	1854	1854	1854	0
68	20240617	200700	217761187	1854	1854	1854	1854	0
69	20240617	200600	217761187	1854	1854	1854	1854	0
70	20240617	200500	217761187	1854	1854	1854	1854	0
71	20240617	200400	217761187	1854	1854	1854	1854	0
72	20240617	200300	217761187	1854	1854	1854	1854	0
73	20240617	200200	217761187	1854	1854	1854	1854	0
74	20240617	200100	217761187	1854	1854	1854	1854	0
75	20240617	200000	217761187	1854	1854	1854	1854	0
76	20240617	195900	217761187	1854	1854	1854	1854	0
77	20240617	195800	217761187	1854	1854	1854	1854	0
78	20240617	195700	217761187	1854	1854	1854	1854	0
79	20240617	195600	217761187	1854	1854	1854	1854	0
80	20240617	195500	217761187	1854	1854	1854	1854	0
81	20240617	195400	217761187	1854	1854	1854	1854	0
82	20240617	195300	217761187	1854	1854	1854	1854	0
83	20240617	195200	217761187	1854	1854	1854	1854	0
84	20240617	195100	217761187	1854	1854	1854	1854	0
85	20240617	195000	217761187	1854	1854	1854	1854	0
86	20240617	194900	217761187	1854	1854	1854	1854	0
87	20240617	194800	217761187	1854	1854	1854	1854	0
88	20240617	194700	217761187	1854	1854	1854	1854	0
89	20240617	194600	217761187	1854	1854	1854	1854	0
90	20240617	194500	217761187	1854	1854	1854	1854	0
91	20240617	194400	217761187	1854	1854	1854	1854	0
92	20240617	194300	217761187	1854	1854	1854	1854	3351
93	20240617	194200	217761187	1854	1854	1854	1854	0
94	20240617	194100	217761187	1854	1854	1854	1854	0
95	20240617	194000	217761187	1854	1854	1854	1854	0
96	20240617	193900	217761187	1854	1854	1854	1854	0
97	20240617	193800	217761187	1854	1854	1854	1854	0
98	20240617	193700	217761187	1854	1854	1854	1854	0
99	20240617	193600	217761187	1854	1854	1854	1854	0
100	20240617	193500	217761187	1854	1854	1854	1854	0
101	20240617	193400	217761187	1854	1854	1854	1854	0
102	20240617	193300	217761187	1854	1854	1854	1854	0
103	20240617	193200	217761187	1854	1854	1854	1854	0
104	20240617	193100	217761187	1854	1854	1854	1854	0
105	20240617	193000	217761187	1854	1854	1854	1854	0
106	20240617	192900	217761187	1854	1854	1854	1854	0
107	20240617	192800	217761187	1854	1854	1854	1854	0
108	20240617	192700	217761187	1854	1854	1854	1854	0
109	20240617	192600	217761187	1854	1854	1854	1854	0
110	20240617	192500	217761187	1854	1854	1854	1854	0
111	20240617	192400	217761187	1854	1854	1854	1854	0
112	20240617	192300	217761187	1854	1854	1854	1854	0
113	20240617	192200	217761187	1854	1854	1854	1854	0
114	20240617	192100	217761187	1854	1854	1854	1854	0
115	20240617	192000	217761187	1854	1854	1854	1854	0
116	20240617	191900	217761187	1854	1854	1854	1854	0
117	20240617	191800	217761187	1854	1854	1854	1854	0
118	20240617	191700	217761187	1854	1854	1854	1854	0
119	20240617	191600	217761187	1854	1854	1854	1854	0
120	20240617	191500	217761187	1854	1854	1854	1854	0
121	20240617	191400	217761187	1854	1854	1854	1854	0
122	20240617	191300	217761187	1854	1854	1854	1854	3351
123	20240617	191200	217761187	1854	1854	1854	1854	0
124	20240617	191100	217761187	1854	1854	1854	1854	0
125	20240617	191000	217761187	1854	1854	1854	1854	0
126	20240617	190900	217761187	1854	1854	1854	1854	0
127	20240617	190800	217761187	1854	1854	1854	1854	0
128	20240617	190700	217761187	1854	1854	1854	1854	0
129	20240617	190600	217761187	1854	1854	1854	1854	0
130	20240617	190500	217761187	1854	1854	1854	1854	0
131	20240617	190400	217761187	1854	1854	1854	1854	0
132	20240617	190300	217761187	1854	1854	1854	1854	0
133	20240617	190200	217761187	1854	1854	1854	1854	0
134	20240617	190100	217761187	1854	1854	1854	1854	0
135	20240617	190000	217761187	1854	1854	1854	1854	0
136	20240617	185900	217761187	1854	1854	1854	1854	0
137	20240617	185800	217761187	1854	1854	1854	1854	0
138	20240617	185700	217761187	1854	1854	1854	1854	0
139	20240617	185600	217761187	1854	1854	1854	1854	0
140	20240617	185500	217761187	1854	1854	1854	1854	0
141	20240617	185400	217761187	1854	1854	1854	1854	0
142	20240617	185300	217761187	1854	1854	1854	1854	0
143	20240617	185200	217761187	1854	1854	1854	1854	0
144	20240617	185100	217761187	1854	1854	1854	1854	0
145	20240617	185000	217761187	1854	1854	1854	1854	0
146	20240617	184900	217761187	1854	1854	1854	1854	0
147	20240617	184800	217761187	1854	1854	1854	1854	0
148	20240617	184700	217761187	1854	1854	1854	1854	0
149	20240617	184600	217761187	1854	1854	1854	1854	0
150	20240617	184500	217761187	1854	1854	1854	1854	0
151	20240617	184400	217761187	1854	1854	1854	1854	0
152	20240617	184300	217761187	1854	1854	1854	1854	3351
153	20240617	184200	217761187	1854	1854	1854	1854	0
154	20240617	184100	217761187	1854	1854	1854	1854	0
155	20240617	184000	217761187	1854	1854	1854	1854	0
156	20240617	183900	217761187	1854	1854	1854	1854	0
157	20240617	183800	217761187	1854	1854	1854	1854	0
158	20240617	183700	217761187	1854	1854	1854	1854	0
159	20240617	183600	217761187	1854	1854	1854	1854	0
160	20240617	183500	217761187	1854	1854	1854	1854	0
161	20240617	183400	217761187	1854	1854	1854	1854	0
162	20240617	183300	217761187	1854	1854	1854	1854	0
163	20240617	183200	217761187	1854	1854	1854	1854	0
164	20240617	183100	217761187	1854	1854	1854	1854	0
165	20240617	183000	217761187	1854	1854	1854	1854	0
166	20240617	182900	217761187	1854	1854	1854	1854	0
167	20240617	182800	217761187	1854	1854	1854	1854	0
168	20240617	182700	217761187	1854	1854	1854	1854	0
169	20240617	182600	217761187	1854	1854	1854	1854	0
170	20240617	182500	217761187	1854	1854	1854	1854	0
171	20240617	182400	217761187	1854	1854	1854	1854	0
172	20240617	182300	217761187	1854	1854	1854	1854	0
173	20240617	182200	217761187	1854	1854	1854	1854	0
174	20240617	182100	217761187	1854	1854	1854	1854	0
175	20240617	182000	217761187	1854	1854	1854	1854	0
176	20240617	181900	217761187	1854	1854	1854	1854	0
177	20240617	181800	217761187	1854	1854	1854	1854	0
178	20240617	181700	217761187	1854	1854	1854	1854	0
179	20240617	181600	217761187	1854	1854	1854	1854	0
180	20240617	181500	217761187	1854	1854	1854	1854	0
181	20240617	181400	217761187	1854	1854	1854	1854	0
182	20240617	181300	217761187	1854	1854	1854	1854	3351
183	20240617	181200	217761187	1854	1854	1854	1854	0
184	20240617	181100	217761187	1854	1854	1854	1854	0
185	20240617	181000	217761187	1854	1854	1854	1854	0
186	20240617	180900	217761187	1854	1854	1854	1854	0
187	20240617	180800	217761187	1854	1854	1854	1854	0
188	20240617	180700	217761187	1854	1854	1854	1854	0
189	20240617	180600	217761187	1854	1854	1854	1854	0
190	20240617	180500	217761187	1854	1854	1854	1854	0
191	20240617	180400	217761187	1854	1854	1854	1854	0
192	20240617	180300	217761187	1854	1854	1854	1854	0
193	20240617	180200	217761187	1854	1854	1854	1854	0
194	20240617	180100	217761187	1854	1854	1854	1854	0
195	20240617	180000	217761187	1854	1854	1854	1854	0
196	20240617	175900	217761187	1854	1854	1854	1854	0
197	20240617	175800	217761187	1854	1854	1854	1854	0
198	20240617	175700	217761187	1854	1854	1854	1854	0
199	20240617	175600	217761187	1854	1854	1854	1854	0
200	20240617	175500	217761187	1854	1854	1854	1854	0
201	20240617	175400	217761187	1854	1854	1854	1854	0
202	20240617	175300	217761187	1854	1854	1854	1854	0
203	20240617	175200	217761187	1854	1854	1854	1854	0
204	20240617	175100	217761187	1854	1854	1854	1854	0
205	20240617	175000	217761187	1854	1854	1854	1854	0
206	20240617	174900	217761187	1854	1854	1854	1854	0
207	20240617	174800	217761187	1854	1854	1854	1854	0
208	20240617	174700	217761187	1854	1854	1854	1854	0
209	20240617	174600	217761187	1854	1854	1854	1854	0
210	20240617	174500	217761187	1854	1854	1854	1854	0
211	20240617	174400	217761187	1854	1854	1854	1854	0
212	20240617	174300	217761187	1854	1854	1854	1854	3351
213	20240617	174200	217761187	1854	1854	1854	1854	0
214	20240617	174100	217761187	1854	1854	1854	1854	0
215	20240617	174000	217761187	1854	1854	1854	1854	0
216	20240617	173900	217761187	1854	1854	1854	1854	0
217	20240617	173800	217761187	1854	1854	1854	1854	0
218	20240617	173700	217761187	1854	1854	1854	1854	0
219	20240617	173600	217761187	1854	1854	1854	1854	0
220	20240617	173500	217761187	1854	1854	1854	1854	0
221	20240617	173400	217761187	1854	1854	1854	1854	0
222	20240617	173300	217761187	1854	1854	1854	1854	0
223	20240617	173200	217761187	1854	1854	1854	1854	0
224	20240617	173100	217761187	1854	1854	1854	1854	0
225	20240617	173000	217761187	1854	1854	1854	1854	0
226	20240617	172900	217761187	1854	1854	1854	1854	0
227	20240617	172800	217761187	1854	1854	1854	1854	0
228	20240617	172700	217761187	1854	1854	1854	1854	0
229	20240617	172600	217761187	1854	1854	1854	1854	0
230	20240617	172500	217761187	1854	1854	1854	1854	0
231	20240617	172400	217761187	1854	1854	1854	1854	0
232	20240617	172300	217761187	1854	1854	1854	1854	0
233	20240617	172200	217761187	1854	1854	1854	1854	0
234	20240617	172100	217761187	1854	1854	1854	1854	0
235	20240617	172000	217761187	1854	1854	1854	1854	0
236	20240617	171900	217761187	1854	1854	1854	1854	0
237	20240617	171800	217761187	1854	1854	1854	1854	0
238	20240617	171700	217761187	1854	1854	1854	1854	0
239	20240617	171600	217761187	1854	1854	1854	1854	0
240	20240617	171500	217761187	1854	1854	1854	1854	0
241	20240617	171400	217761187	1854	1854	1854	1854	0
242	20240617	171300	217761187	1854	1854	1854	1854	3351
243	20240617	171200	217761187	1854	1854	1854	1854	0
244	20240617	171100	217761187	1854	1854	1854	1854	0
245	20240617	171000	217761187	1854	1854	1854	1854	0
246	20240617	170900	217761187	1854	1854	1854	1854	0
247	20240617	170800	217761187	1854	1854	1854	1854	0
248	20240617	170700	217761187	1854	1854	1854	1854	0
249	20240617	170600	217761187	1854	1854	1854	1854	0
250	20240617	170500	217761187	1854	1854	1854	1854	0
251	20240617	170400	217761187	1854	1854	1854	1854	0
252	20240617	170300	217761187	1854	1854	1854	1854	0
253	20240617	170200	217761187	1854	1854	1854	1854	0
254	20240617	170100	217761187	1854	1854	1854	1854	0
255	20240617	170000	217761187	1854	1854	1854	1854	0
256	20240617	165900	217761187	1854	1854	1854	1854	0
257	20240617	165800	217761187	1854	1854	1854	1854	0
258	20240617	165700	217761187	1854	1854	1854	1854	0
259	20240617	165600	217761187	1854	1854	1854	1854	0
260	20240617	165500	217761187	1854	1854	1854	1854	0
261	20240617	165400	217761187	1854	1854	1854	1854	0
262	20240617	165300	217761187	1854	1854	1854	1854	0
263	20240617	165200	217761187	1854	1854	1854	1854	0
264	20240617	165100	217761187	1854	1854	1854	1854	0
265	20240617	165000	217761187	1854	1854	1854	1854	0
266	20240617	164900	217761187	1854	1854	1854	1854	0
267	20240617	164800	217761187	1854	1854	1854	1854	0
268	20240617	164700	217761187	1854	1854	1854	1854	0
269	20240617	164600	217761187	1854	1854	1854	1854	0
270	20240617	164500	217761187	1854	1854	1854	1854	0
271	20240617	164400	217761187	1854	1854	1854	1854	0
272	20240617	164300	217761187	1854	1854	1854	1854	3351
273	20240617	164200	217761187	1854	1854	1854	1854	0
274	20240617	164100	217761187	1854	1854	1854	1854	0
275	20240617	164000	217761187	1854	1854	1854	1854	0
276	20240617	163900	217761187	1854	1854	1854	1854	0
277	20240617	163800	217761187	1854	1854	1854	1854	0
278	20240617	163700	217761187	1854	1854	1854	1854	0
279	20240617	163600	217761187	1854	1854	1854	1854	0
280	20240617	163500	217761187	1854	1854	1854	1854	0
281	20240617	163400	217761187	1854	1854	1854	1854	0
282	20240617	163300	217761187	1854	1854	1854	1854	0
283	20240617	163200	217761187	1854	1854	1854	1854	0
284	20240617	163100	217761187	1854	1854	1854	1854	0
285	20240617	163000	217761187	1854	1854	1854	1854	0
286	20240617	162900	217761187	1854	1854	1854	1854	0
287	20240617	162800	217761187	1854	1854	1854	1854	0
288	20240617	162700	217761187	1854	1854	1854	1854	0
289	20240617	162600	217761187	1854	1854	1854	1854	0
290	20240617	162500	217761187	1854	1854	1854	1854	0
291	20240617	162400	217761187	1854	1854	1854	1854	0
292	20240617	162300	217761187	1854	1854	1854	1854	0
293	20240617	162200	217761187	1854	1854	1854	1854	0
294	20240617	162100	217761187	1854	1854	1854	1854	0
295	20240617	162000	217761187	1854	1854	1854	1854	0
296	20240617	161900	217761187	1854	1854	1854	1854	0
297	20240617	161800	217761187	1854	1854	1854	1854	0
298	20240617	161700	217761187	1854	1854	1854	1854	0
299	20240617	161600	217761187	1854	1854	1854	1854	0
300	20240617	161500	217761187	1854	1854	1854	1854	0
301	20240617	161400	217761187	1854	1854	1854	1854	0
302	20240617	161300	217761187	1854	1854	1854	1854	3351
303	20240617	161200	217761187	1854	1854	1854	1854	0
304	20240617	161100	217761187	1854	1854	1854	1854	0
305	20240617	161000	217761187	1854	1854	1854	1854	0
306	20240617	160900	217761187	1854	1854	1854	1854	0
307	20240617	160800	217761187	1854	1854	1854	1854	0
308	20240617	160700	217761187	1854	1854	1854	1854	0
309	20240617	160600	217761187	1854	1854	1854	1854	0
310	20240617	160500	217761187	1854	1854	1854	1854	0
311	20240617	160400	217761187	1854	1854	1854	1854	0
312	20240617	160300	217761187	1854	1854	1854	1854	0
313	20240617	160200	217761187	1854	1854	1854	1854	0
314	20240617	160100	217761187	1854	1854	1854	1854	0
315	20240617	160000	217761187	1854	1854	1854	1854	0
316	20240617	155900	217761187	1854	1854	1854	1854	0
317	20240617	155800	217761187	1854	1854	1854	1854	0
318	20240617	155700	217761187	1854	1854	1854	1854	0
319	20240617	155600	217761187	1854	1854	1854	1854	0
320	20240617	155500	217761187	1854	1854	1854	1854	0
321	20240617	155400	217761187	1854	1854	1854	1854	0
322	20240617	155300	217761187	1854	1854	1854	1854	0
323	20240617	155200	217761187	1854	1854	1854	1854	0
324	20240617	155100	217761187	1854	1854	1854	1854	0
325	20240617	155000	217761187	1854	1854	1854	1854	0
326	20240617	154900	217761187	1854	1854	1854	1854	0
327	20240617	154800	217761187	1854	1854	1854	1854	0
328	20240617	154700	217761187	1854	1854	1854	1854	0
329	20240617	154600	217761187	1854	1854	1854	1854	0
330	20240617	154500	217761187	1854	1854	1854	1854	0
331	20240617	154400	217761187	1854	1854	1854	1854	0
332	20240617	154300	217761187	1854	1854	1854	1854	3351
333	20240617	154200	217761187	1854	1854	1854	1854	0
334	20240617	154100	217761187	1854	1854	1854	1854	0
335	20240617	154000	217761187	1854	1854	1854	1854	0
336	20240617	153900	217761187	1854	1854	1854	1854	0
337	20240617	153800	217761187	1854	1854	1854	1854	0
338	20240617	153700	217761187	1854	1854	1854	1854	0
339	20240617	153600	217761187	1854	1854	1854	1854	0
340	20240617	153500	217761187	1854	1854	1854	1854	0
341	20240617	153400	217761187	1854	1854	1854	1854	0
342	20240617	153300	217761187	1854	1854	1854	1854	0
343	20240617	153200	217761187	1854	1854	1854	1854	0
344	20240617	153100	217761187	1854	1854	1854	1854	0
345	20240617	153000	217761187	1854	1854	1854	1854	3351
346	20240617	152900	211548433	1854	1854	1854	1854	0
347	20240617	152800	211548433	1854	1854	1854	1854	0
348	20240617	152700	211548433	1854	1854	1854	1854	0
349	20240617	152600	211548433	1854	1854	1854	1854	0
350	20240617	152500	211548433	1854	1854	1854	1854	0
351	20240617	152400	211548433	1854	1854	1854	1854	0
352	20240617	152300	211548433	1854	1854	1854	1854	0
353	20240617	152200	211548433	1854	1854	1854	1854	0
354	20240617	152100	211548433	1854	1854	1854	1854	0
355	20240617	152000	211548433	1854	1854	1854	1854	0
356	20240617	151900	211548433	1854	1854	1854	1854	0
357	20240617	151800	211548433	1854	1854	1854	1854	50
358	20240617	151700	211455733	1854	1854	1854	1854	100
359	20240617	151600	211270333	1854	1854	1854	1854	151
360	20240617	151500	210990379	1854	1852	1854	1852	211
361	20240617	151400	210599307	1852	1854	1854	1852	103
362	20240617	151300	210408351	1854	1854	1854	1854	200
363	20240617	151200	210037551	1852	1852	1852	1852	0
364	20240617	151100	210037551	1852	1852	1852	1852	1448
365	20240617	151000	207355855	1852	1853	1854	1852	1950
366	20240617	150900	203744181	1851	1852	1852	1851	2056
367	20240617	150800	199937820	1854	1857	1857	1854	399
368	20240617	150700	199197824	1857	1852	1857	1852	2780
369	20240617	150600	194040817	1852	1855	1855	1852	2333
370	20240617	150500	189719795	1855	1855	1855	1852	1447
371	20240617	150400	187039742	1855	1856	1856	1855	201
372	20240617	150300	186666837	1856	1856	1856	1856	100
373	20240617	150200	186481237	1854	1857	1857	1854	738
374	20240617	150100	185112635	1857	1857	1857	1857	100
375	20240617	150000	184926935	1857	1857	1857	1857	200
376	20240617	145900	184555535	1858	1858	1858	1858	100
377	20240617	145800	184369735	1858	1858	1858	1858	200
378	20240617	145700	183998135	1858	1858	1858	1858	203
379	20240617	145600	183620961	1852	1855	1855	1852	420
380	20240617	145500	182842871	1852	1853	1853	1852	1085
381	20240617	145400	180833429	1858	1858	1858	1858	1190
382	20240617	145300	178622409	1858	1858	1858	1858	209
383	20240617	145200	178234087	1858	1858	1858	1858	250
384	20240617	145100	177769587	1858	1858	1858	1858	600
385	20240617	145000	176654787	1858	1858	1858	1858	212
386	20240617	144900	176260891	1858	1857	1858	1857	189
387	20240617	144800	175909917	1857	1857	1857	1857	250
388	20240617	144700	175445667	1857	1857	1857	1857	51
389	20240617	144600	175350960	1853	1857	1857	1853	300
390	20240617	144500	174794594	1857	1856	1857	1856	136
391	20240617	144400	174542043	1856	1856	1856	1856	134
392	20240617	144300	174293339	1857	1857	1857	1857	500
393	20240617	144200	173364839	1857	1857	1857	1857	150
394	20240617	144100	173086289	1852	1853	1853	1852	565
395	20240617	144000	172039650	1857	1857	1857	1857	172
396	20240617	143900	171720246	1857	1856	1857	1856	233
397	20240617	143800	171287748	1854	1857	1857	1854	791
398	20240617	143700	169821084	1854	1855	1855	1854	889
399	20240617	143600	168172867	1857	1857	1857	1857	0
400	20240617	143500	168172867	1857	1857	1857	1857	0
401	20240617	143400	168172867	1857	1857	1857	1857	0
402	20240617	143300	168172867	1857	1857	1857	1857	0
403	20240617	143200	168172867	1857	1857	1857	1857	0
404	20240617	143100	168172867	1857	1857	1857	1857	0
405	20240617	143000	168172867	1857	1857	1857	1857	0
406	20240617	142900	168172867	1857	1857	1857	1857	0
407	20240617	142800	168172867	1857	1857	1857	1857	2
408	20240617	142700	168169153	1857	1857	1857	1857	0
409	20240617	142600	168169153	1857	1857	1857	1857	10
410	20240617	142500	168150583	1857	1857	1857	1857	25
411	20240617	142400	168104158	1858	1858	1858	1858	194
412	20240617	142300	167743706	1858	1858	1858	1858	0
413	20240617	142200	167743706	1858	1858	1858	1858	100
414	20240617	142100	167557906	1858	1858	1858	1858	3
415	20240617	142000	167552332	1858	1858	1858	1858	0
416	20240617	141900	167552332	1858	1858	1858	1858	0
417	20240617	141800	167552332	1858	1857	1858	1857	212
418	20240617	141700	167158441	1857	1857	1857	1857	0
419	20240617	141600	167158441	1857	1854	1857	1854	886
420	20240617	141500	165513177	1854	1854	1854	1854	109
421	20240617	141400	165311091	1852	1852	1852	1852	0
422	20240617	141300	165311091	1852	1853	1853	1852	820
423	20240617	141200	163792450	1852	1852	1852	1852	0
424	20240617	141100	163792450	1852	1852	1852	1852	0
425	20240617	141000	163792450	1852	1852	1852	1852	0
426	20240617	140900	163792450	1852	1852	1852	1852	0
427	20240617	140800	163792450	1852	1852	1852	1852	0
428	20240617	140700	163792450	1852	1852	1852	1852	0
429	20240617	140600	163792450	1852	1852	1852	1852	0
430	20240617	140500	163792450	1852	1852	1852	1852	0
431	20240617	140400	163792450	1852	1852	1852	1852	1048
432	20240617	140300	161851554	1852	1852	1852	1852	500
433	20240617	140200	160925554	1852	1852	1852	1852	0
434	20240617	140100	160925554	1852	1852	1852	1852	86
435	20240617	140000	160766282	1852	1852	1852	1852	1
436	20240617	135900	160764430	1853	1853	1853	1853	228
437	20240617	135800	160341946	1852	1852	1852	1852	0
438	20240617	135700	160341946	1852	1852	1852	1852	0
439	20240617	135600	160341946	1852	1852	1852	1852	0
440	20240617	135500	160341946	1852	1852	1852	1852	0
441	20240617	135400	160341946	1852	1852	1852	1852	0
442	20240617	135300	160341946	1852	1852	1852	1852	0
443	20240617	135200	160341946	1852	1852	1852	1852	100
444	20240617	135100	160156746	1853	1853	1853	1853	0
445	20240617	135000	160156746	1853	1853	1853	1853	0
446	20240617	134900	160156746	1853	1853	1853	1853	1
447	20240617	134800	160154893	1853	1853	1853	1853	38
448	20240617	134700	160084479	1853	1853	1853	1852	6451
449	20240617	134600	148131676	1853	1855	1857	1853	509
450	20240617	134500	147187411	1855	1855	1855	1855	0
451	20240617	134400	147187411	1855	1855	1855	1855	10
452	20240617	134300	147168861	1855	1855	1855	1855	0
453	20240617	134200	147168861	1855	1855	1855	1855	0
454	20240617	134100	147168861	1855	1855	1855	1855	0
455	20240617	134000	147168861	1855	1855	1855	1855	1000
456	20240617	133900	145313861	1855	1855	1855	1855	0
457	20240617	133800	145313861	1855	1855	1855	1855	0
458	20240617	133700	145313861	1855	1855	1855	1855	0
459	20240617	133600	145313861	1855	1855	1855	1855	500
460	20240617	133500	144386361	1856	1856	1856	1856	0
461	20240617	133400	144386361	1856	1856	1856	1856	0
462	20240617	133300	144386361	1856	1856	1856	1856	100
463	20240617	133200	144200761	1856	1856	1856	1856	105
464	20240617	133100	144005881	1856	1856	1856	1856	100
465	20240617	133000	143820281	1855	1855	1855	1855	10
466	20240617	132900	143801731	1855	1855	1855	1855	270
467	20240617	132800	143300881	1853	1853	1853	1853	0
468	20240617	132700	143300881	1853	1852	1853	1852	360
469	20240617	132600	142633851	1852	1852	1852	1852	0
470	20240617	132500	142633851	1852	1852	1852	1852	0
471	20240617	132400	142633851	1852	1852	1852	1852	0
472	20240617	132300	142633851	1852	1852	1852	1852	0
473	20240617	132200	142633851	1852	1852	1852	1852	14
474	20240617	132100	142607923	1853	1853	1853	1853	0
475	20240617	132000	142607923	1853	1853	1853	1853	0
476	20240617	131900	142607923	1853	1853	1853	1853	0
477	20240617	131800	142607923	1853	1853	1853	1853	0
478	20240617	131700	142607923	1853	1853	1853	1853	0
479	20240617	131600	142607923	1853	1853	1853	1853	0
480	20240617	131500	142607923	1853	1853	1853	1853	0
481	20240617	131400	142607923	1853	1853	1853	1853	0
482	20240617	131300	142607923	1853	1853	1853	1853	0
483	20240617	131200	142607923	1853	1853	1853	1853	0
484	20240617	131100	142607923	1853	1853	1853	1853	20
485	20240617	131000	142570863	1853	1853	1853	1853	230
486	20240617	130900	142144673	1853	1853	1853	1853	0
487	20240617	130800	142144673	1853	1853	1853	1853	0
488	20240617	130700	142144673	1853	1853	1853	1853	40
489	20240617	130600	142070553	1853	1853	1853	1853	0
490	20240617	130500	142070553	1853	1853	1853	1853	100
491	20240617	130400	141885253	1855	1855	1855	1855	0
492	20240617	130300	141885253	1855	1855	1855	1855	0
493	20240617	130200	141885253	1855	1855	1855	1855	0
494	20240617	130100	141885253	1855	1855	1855	1855	0
495	20240617	130000	141885253	1855	1855	1855	1855	0
496	20240617	125900	141885253	1855	1855	1855	1855	0
497	20240617	125800	141885253	1855	1855	1855	1855	0
498	20240617	125700	141885253	1855	1855	1855	1855	0
499	20240617	125600	141885253	1855	1855	1855	1855	255
500	20240617	125500	141412228	1855	1855	1855	1855	45
501	20240617	125400	141328753	1856	1856	1856	1856	30
502	20240617	125300	141273073	1856	1856	1856	1856	0
503	20240617	125200	141273073	1856	1856	1856	1856	0
504	20240617	125100	141273073	1856	1856	1856	1856	613
505	20240617	125000	140135345	1856	1856	1856	1856	0
506	20240617	124900	140135345	1856	1857	1857	1856	210
507	20240617	124800	139745485	1857	1857	1857	1857	100
508	20240617	124700	139559785	1857	1857	1857	1857	1
509	20240617	124600	139557928	1856	1856	1856	1856	0
510	20240617	124500	139557928	1856	1856	1856	1856	0
511	20240617	124400	139557928	1856	1856	1856	1856	103
512	20240617	124300	139366760	1856	1856	1856	1856	683
513	20240617	124200	138099112	1856	1855	1856	1855	414
514	20240617	124100	137330992	1855	1855	1855	1855	0
515	20240617	124000	137330992	1855	1855	1855	1855	0
516	20240617	123900	137330992	1855	1855	1855	1855	2
517	20240617	123800	137327282	1855	1855	1855	1855	0
518	20240617	123700	137327282	1855	1855	1855	1855	0
519	20240617	123600	137327282	1855	1855	1855	1855	0
520	20240617	123500	137327282	1855	1855	1855	1855	0
521	20240617	123400	137327282	1855	1855	1855	1855	0
522	20240617	123300	137327282	1855	1855	1855	1855	0
523	20240617	123200	137327282	1855	1855	1855	1855	0
524	20240617	123100	137327282	1855	1855	1855	1855	595
525	20240617	123000	136223557	1855	1855	1855	1855	0
526	20240617	122900	136223557	1855	1855	1855	1855	0
527	20240617	122800	136223557	1855	1855	1855	1855	0
528	20240617	122700	136223557	1855	1855	1855	1855	0
529	20240617	122600	136223557	1855	1855	1855	1855	30
530	20240617	122500	136167907	1855	1855	1855	1855	30
531	20240617	122400	136112257	1852	1852	1852	1852	0
532	20240617	122300	136112257	1852	1852	1852	1852	223
533	20240617	122200	135699261	1854	1854	1854	1854	323
534	20240617	122100	135100419	1854	1854	1854	1854	300
535	20240617	122000	134544219	1854	1854	1854	1854	0
536	20240617	121900	134544219	1854	1854	1854	1854	0
537	20240617	121800	134544219	1854	1854	1854	1854	10
538	20240617	121700	134525679	1852	1854	1854	1852	2580
539	20240617	121600	129747505	1852	1852	1852	1852	0
540	20240617	121500	129747505	1852	1852	1852	1852	0
541	20240617	121400	129747505	1852	1852	1852	1852	55
542	20240617	121300	129645645	1852	1852	1852	1852	0
543	20240617	121200	129645645	1852	1852	1852	1852	0
544	20240617	121100	129645645	1852	1852	1852	1852	0
545	20240617	121000	129645645	1852	1852	1852	1852	0
546	20240617	120900	129645645	1852	1852	1852	1852	0
547	20240617	120800	129645645	1852	1852	1852	1852	300
548	20240617	120700	129090045	1852	1852	1852	1852	0
549	20240617	120600	129090045	1852	1853	1853	1852	2600
550	20240617	120500	124273025	1854	1854	1854	1854	11
551	20240617	120400	124252631	1855	1855	1855	1855	0
552	20240617	120300	124252631	1855	1855	1855	1855	0
553	20240617	120200	124252631	1855	1855	1855	1855	0
554	20240617	120100	124252631	1855	1855	1855	1855	412
555	20240617	120000	123488371	1854	1854	1854	1854	100
556	20240617	115900	123302971	1854	1854	1854	1854	0
557	20240617	115800	123302971	1854	1854	1854	1854	309
558	20240617	115700	122730085	1854	1854	1854	1854	1
559	20240617	115600	122728231	1853	1853	1853	1853	0
560	20240617	115500	122728231	1853	1853	1853	1853	0
561	20240617	115400	122728231	1853	1854	1854	1853	1929
562	20240617	115300	119153704	1853	1853	1853	1853	0
563	20240617	115200	119153704	1853	1853	1853	1853	200
564	20240617	115100	118783104	1855	1855	1855	1855	0
565	20240617	115000	118783104	1855	1855	1855	1855	0
566	20240617	114900	118783104	1855	1855	1855	1855	0
567	20240617	114800	118783104	1855	1855	1855	1855	0
568	20240617	114700	118783104	1855	1855	1855	1855	51
569	20240617	114600	118688499	1855	1855	1855	1854	301
570	20240617	114500	118130145	1855	1855	1855	1855	0
571	20240617	114400	118130145	1855	1855	1855	1855	441
572	20240617	114300	117312090	1855	1855	1855	1855	700
573	20240617	114200	116013590	1855	1855	1855	1855	354
574	20240617	114100	115356920	1855	1855	1855	1855	0
575	20240617	114000	115356920	1855	1855	1855	1855	0
576	20240617	113900	115356920	1855	1855	1855	1855	0
577	20240617	113800	115356920	1855	1855	1855	1855	270
578	20240617	113700	114856070	1855	1855	1855	1855	0
579	20240617	113600	114856070	1855	1855	1855	1855	0
580	20240617	113500	114856070	1855	1855	1855	1855	0
581	20240617	113400	114856070	1855	1855	1855	1855	0
582	20240617	113300	114856070	1855	1855	1855	1855	0
583	20240617	113200	114856070	1855	1855	1855	1855	0
584	20240617	113100	114856070	1855	1855	1855	1855	0
585	20240617	113000	114856070	1855	1855	1855	1855	0
586	20240617	112900	114856070	1855	1855	1855	1855	0
587	20240617	112800	114856070	1855	1852	1855	1852	55
588	20240617	112700	114754150	1852	1852	1852	1852	0
589	20240617	112600	114754150	1852	1852	1852	1852	0
590	20240617	112500	114754150	1852	1852	1852	1852	0
591	20240617	112400	114754150	1852	1855	1855	1852	665
592	20240617	112300	113522561	1855	1855	1855	1855	0
593	20240617	112200	113522561	1855	1855	1855	1855	0
594	20240617	112100	113522561	1855	1855	1855	1855	0
595	20240617	112000	113522561	1855	1855	1855	1855	1
596	20240617	111900	113520706	1856	1856	1856	1856	9
597	20240617	111800	113504002	1856	1856	1856	1856	0
598	20240617	111700	113504002	1856	1856	1856	1856	10
599	20240617	111600	113485442	1856	1856	1856	1856	13
600	20240617	111500	113461314	1851	1851	1851	1851	0
601	20240617	111400	113461314	1851	1851	1851	1851	0
602	20240617	111300	113461314	1851	1855	1856	1851	3620
603	20240617	111200	106756197	1855	1855	1855	1855	1
604	20240617	111100	106754342	1855	1856	1856	1854	116
605	20240617	111000	106539201	1856	1856	1856	1856	3
606	20240617	110900	106533633	1856	1856	1856	1856	200
607	20240617	110800	106162433	1856	1856	1856	1856	100
608	20240617	110700	105976833	1855	1856	1856	1855	120
609	20240617	110600	105754133	1856	1856	1856	1856	3
610	20240617	110500	105748565	1855	1855	1855	1855	0
611	20240617	110400	105748565	1855	1855	1855	1855	207
612	20240617	110300	105364580	1855	1855	1855	1855	0
613	20240617	110200	105364580	1855	1855	1855	1855	3953
614	20240617	110100	98031765	1855	1855	1855	1855	0
615	20240617	110000	98031765	1855	1855	1855	1855	0
616	20240617	105900	98031765	1855	1855	1855	1855	0
617	20240617	105800	98031765	1855	1855	1855	1855	0
618	20240617	105700	98031765	1855	1855	1855	1855	0
619	20240617	105600	98031765	1855	1855	1855	1855	0
620	20240617	105500	98031765	1855	1855	1855	1855	0
621	20240617	105400	98031765	1855	1855	1855	1855	0
622	20240617	105300	98031765	1855	1855	1855	1855	0
623	20240617	105200	98031765	1855	1855	1855	1855	0
624	20240617	105100	98031765	1855	1855	1855	1855	0
625	20240617	105000	98031765	1855	1855	1855	1855	1
626	20240617	104900	98029910	1853	1853	1853	1853	50
627	20240617	104800	97937260	1853	1853	1853	1853	0
628	20240617	104700	97937260	1853	1853	1853	1853	0
629	20240617	104600	97937260	1853	1853	1853	1853	0
630	20240617	104500	97937260	1853	1853	1853	1853	1000
631	20240617	104400	96084260	1854	1854	1854	1854	0
632	20240617	104300	96084260	1854	1854	1854	1854	476
633	20240617	104200	95201756	1854	1854	1854	1854	54
634	20240617	104100	95101640	1854	1854	1854	1854	0
635	20240617	104000	95101640	1854	1855	1855	1854	9
636	20240617	103900	95084952	1855	1855	1855	1855	0
637	20240617	103800	95084952	1855	1855	1855	1855	0
638	20240617	103700	95084952	1855	1855	1855	1855	0
639	20240617	103600	95084952	1855	1855	1855	1855	0
640	20240617	103500	95084952	1855	1855	1855	1855	0
641	20240617	103400	95084952	1855	1855	1855	1855	0
642	20240617	103300	95084952	1855	1855	1855	1855	0
643	20240617	103200	95084952	1855	1855	1855	1855	0
644	20240617	103100	95084952	1855	1855	1855	1855	1
645	20240617	103000	95083097	1855	1855	1855	1855	0
646	20240617	102900	95083097	1855	1855	1855	1855	0
647	20240617	102800	95083097	1855	1855	1855	1855	0
648	20240617	102700	95083097	1855	1855	1855	1855	30
649	20240617	102600	95027447	1853	1854	1854	1853	24
650	20240617	102500	94982973	1854	1853	1854	1853	50
651	20240617	102400	94890303	1854	1854	1854	1854	1000
652	20240617	102300	93036303	1853	1853	1853	1853	0
653	20240617	102200	93036303	1853	1853	1853	1853	5
654	20240617	102100	93027038	1854	1854	1854	1854	15
655	20240617	102000	92999228	1854	1854	1854	1854	3
656	20240617	101900	92993666	1854	1854	1855	1854	1120
657	20240617	101800	90916485	1855	1855	1855	1855	0
658	20240617	101700	90916485	1855	1855	1855	1855	10
659	20240617	101600	90897935	1855	1855	1855	1855	0
660	20240617	101500	90897935	1855	1855	1855	1855	0
661	20240617	101400	90897935	1855	1855	1855	1855	50
662	20240617	101300	90805185	1855	1855	1855	1855	0
663	20240617	101200	90805185	1855	1855	1855	1855	0
664	20240617	101100	90805185	1855	1855	1855	1855	474
665	20240617	101000	89925915	1854	1854	1854	1854	209
666	20240617	100900	89538429	1854	1854	1854	1854	337
667	20240617	100800	88913631	1853	1853	1853	1853	20
668	20240617	100700	88876571	1854	1854	1854	1854	11
669	20240617	100600	88856177	1854	1854	1854	1854	111
670	20240617	100500	88650383	1854	1854	1854	1854	1
671	20240617	100400	88648529	1852	1854	1854	1852	3003
672	20240617	100300	83085110	1854	1853	1854	1853	1338
673	20240617	100200	80605458	1854	1854	1854	1854	0
674	20240617	100100	80605458	1854	1854	1854	1854	0
675	20240617	100000	80605458	1854	1854	1854	1854	316
676	20240617	095900	80019594	1854	1854	1854	1854	50
677	20240617	095800	79926894	1854	1854	1854	1854	10
678	20240617	095700	79908354	1853	1853	1853	1853	12
679	20240617	095600	79886118	1853	1853	1853	1853	0
680	20240617	095500	79886118	1853	1853	1853	1853	1
681	20240617	095400	79884265	1852	1852	1852	1852	232
682	20240617	095300	79454601	1853	1853	1853	1853	175
683	20240617	095200	79130326	1853	1853	1853	1853	993
684	20240617	095100	77290297	1853	1853	1853	1853	303
685	20240617	095000	76728838	1853	1853	1853	1853	0
686	20240617	094900	76728838	1853	1853	1853	1853	1
687	20240617	094800	76726985	1854	1854	1854	1854	5
688	20240617	094700	76717715	1852	1852	1852	1852	23
689	20240617	094600	76675119	1852	1851	1852	1850	56
690	20240617	094500	76571473	1852	1853	1853	1852	303
691	20240617	094400	76010265	1852	1851	1852	1851	1907
692	20240617	094300	72478509	1850	1848	1850	1848	758
693	20240617	094200	71076630	1845	1845	1845	1845	193
694	20240617	094100	70720545	1845	1845	1845	1845	1637
695	20240617	094000	67700280	1844	1844	1844	1844	419
696	20240617	093900	66927644	1845	1845	1845	1845	165
697	20240617	093800	66623219	1846	1846	1846	1846	0
698	20240617	093700	66623219	1846	1846	1846	1846	281
699	20240617	093600	66104493	1845	1845	1845	1845	1
700	20240617	093500	66102648	1846	1846	1846	1846	0
701	20240617	093400	66102648	1846	1846	1846	1846	0
702	20240617	093300	66102648	1846	1846	1846	1846	0
703	20240617	093200	66102648	1846	1847	1847	1846	596
704	20240617	093100	65002391	1847	1847	1847	1847	128
705	20240617	093000	64765975	1848	1851	1851	1848	1579
706	20240617	092900	61847380	1850	1851	1851	1850	858
707	20240617	092800	60260023	1852	1852	1852	1852	109
708	20240617	092700	60058155	1852	1852	1852	1852	20
709	20240617	092600	60021115	1854	1854	1854	1854	1
710	20240617	092500	60019261	1852	1852	1852	1852	205
711	20240617	092400	59639601	1854	1854	1854	1854	0
712	20240617	092300	59639601	1854	1854	1854	1854	200
713	20240617	092200	59268801	1855	1854	1855	1854	902
714	20240617	092100	57596491	1855	1856	1856	1854	1483
715	20240617	092000	54844205	1857	1856	1857	1856	1747
716	20240617	091900	51601235	1856	1856	1856	1849	5526
717	20240617	091800	41373373	1856	1848	1856	1848	10946
718	20240617	091700	21106905	1848	1847	1848	1847	1872
719	20240617	091600	17648321	1842	1846	1847	1842	502
720	20240617	091500	16721205	1842	1842	1842	1842	1
721	20240617	091400	16719363	1841	1841	1841	1841	0
722	20240617	091300	16719363	1841	1842	1842	1841	300
723	20240617	091200	16167062	1841	1841	1841	1841	0
724	20240617	091100	16167062	1841	1841	1842	1841	491
725	20240617	091000	15263111	1842	1845	1845	1842	2958
726	20240617	090900	9812093	1845	1849	1849	1845	1251
727	20240617	090800	7500165	1849	1849	1849	1849	485
728	20240617	090700	6603400	1849	1849	1849	1849	440
729	20240617	090600	5789840	1849	1849	1849	1849	2
730	20240617	090500	5786142	1849	1849	1849	1849	675
731	20240617	090400	4538067	1849	1849	1849	1849	20
732	20240617	090300	4501087	1851	1851	1851	1851	20
733	20240617	090200	4464067	1851	1851	1851	1851	0
734	20240617	090100	4464067	1851	1849	1854	1849	1377
735	20240617	090000	1917457	1849	1841	1850	1841	1038