KissMeData/344860/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	211300	55162265	2090	2090	2090	2090	907
3	20240621	211200	55162265	2090	2090	2090	2090	0
4	20240621	211100	55162265	2090	2090	2090	2090	0
5	20240621	211000	55162265	2090	2090	2090	2090	0
6	20240621	210900	55162265	2090	2090	2090	2090	0
7	20240621	210800	55162265	2090	2090	2090	2090	0
8	20240621	210700	55162265	2090	2090	2090	2090	0
9	20240621	210600	55162265	2090	2090	2090	2090	0
10	20240621	210500	55162265	2090	2090	2090	2090	0
11	20240621	210400	55162265	2090	2090	2090	2090	0
12	20240621	210300	55162265	2090	2090	2090	2090	0
13	20240621	210200	55162265	2090	2090	2090	2090	0
14	20240621	210100	55162265	2090	2090	2090	2090	0
15	20240621	210000	55162265	2090	2090	2090	2090	0
16	20240621	205900	55162265	2090	2090	2090	2090	0
17	20240621	205800	55162265	2090	2090	2090	2090	0
18	20240621	205700	55162265	2090	2090	2090	2090	0
19	20240621	205600	55162265	2090	2090	2090	2090	0
20	20240621	205500	55162265	2090	2090	2090	2090	0
21	20240621	205400	55162265	2090	2090	2090	2090	0
22	20240621	205300	55162265	2090	2090	2090	2090	0
23	20240621	205200	55162265	2090	2090	2090	2090	0
24	20240621	205100	55162265	2090	2090	2090	2090	0
25	20240621	205000	55162265	2090	2090	2090	2090	0
26	20240621	204900	55162265	2090	2090	2090	2090	0
27	20240621	204800	55162265	2090	2090	2090	2090	0
28	20240621	204700	55162265	2090	2090	2090	2090	0
29	20240621	204600	55162265	2090	2090	2090	2090	0
30	20240621	204500	55162265	2090	2090	2090	2090	0
31	20240621	204400	55162265	2090	2090	2090	2090	0
32	20240621	204300	55162265	2090	2090	2090	2090	907
33	20240621	204200	55162265	2090	2090	2090	2090	0
34	20240621	204100	55162265	2090	2090	2090	2090	0
35	20240621	204000	55162265	2090	2090	2090	2090	0
36	20240621	203900	55162265	2090	2090	2090	2090	0
37	20240621	203800	55162265	2090	2090	2090	2090	0
38	20240621	203700	55162265	2090	2090	2090	2090	0
39	20240621	203600	55162265	2090	2090	2090	2090	0
40	20240621	203500	55162265	2090	2090	2090	2090	0
41	20240621	203400	55162265	2090	2090	2090	2090	0
42	20240621	203300	55162265	2090	2090	2090	2090	0
43	20240621	203200	55162265	2090	2090	2090	2090	0
44	20240621	203100	55162265	2090	2090	2090	2090	0
45	20240621	203000	55162265	2090	2090	2090	2090	0
46	20240621	202900	55162265	2090	2090	2090	2090	0
47	20240621	202800	55162265	2090	2090	2090	2090	0
48	20240621	202700	55162265	2090	2090	2090	2090	0
49	20240621	202600	55162265	2090	2090	2090	2090	0
50	20240621	202500	55162265	2090	2090	2090	2090	0
51	20240621	202400	55162265	2090	2090	2090	2090	0
52	20240621	202300	55162265	2090	2090	2090	2090	0
53	20240621	202200	55162265	2090	2090	2090	2090	0
54	20240621	202100	55162265	2090	2090	2090	2090	0
55	20240621	202000	55162265	2090	2090	2090	2090	0
56	20240621	201900	55162265	2090	2090	2090	2090	0
57	20240621	201800	55162265	2090	2090	2090	2090	0
58	20240621	201700	55162265	2090	2090	2090	2090	0
59	20240621	201600	55162265	2090	2090	2090	2090	0
60	20240621	201500	55162265	2090	2090	2090	2090	0
61	20240621	201400	55162265	2090	2090	2090	2090	0
62	20240621	201300	55162265	2090	2090	2090	2090	907
63	20240621	201200	55162265	2090	2090	2090	2090	0
64	20240621	201100	55162265	2090	2090	2090	2090	0
65	20240621	201000	55162265	2090	2090	2090	2090	0
66	20240621	200900	55162265	2090	2090	2090	2090	0
67	20240621	200800	55162265	2090	2090	2090	2090	0
68	20240621	200700	55162265	2090	2090	2090	2090	0
69	20240621	200600	55162265	2090	2090	2090	2090	0
70	20240621	200500	55162265	2090	2090	2090	2090	0
71	20240621	200400	55162265	2090	2090	2090	2090	0
72	20240621	200300	55162265	2090	2090	2090	2090	0
73	20240621	200200	55162265	2090	2090	2090	2090	0
74	20240621	200100	55162265	2090	2090	2090	2090	0
75	20240621	200000	55162265	2090	2090	2090	2090	0
76	20240621	195900	55162265	2090	2090	2090	2090	0
77	20240621	195800	55162265	2090	2090	2090	2090	0
78	20240621	195700	55162265	2090	2090	2090	2090	0
79	20240621	195600	55162265	2090	2090	2090	2090	0
80	20240621	195500	55162265	2090	2090	2090	2090	0
81	20240621	195400	55162265	2090	2090	2090	2090	0
82	20240621	195300	55162265	2090	2090	2090	2090	0
83	20240621	195200	55162265	2090	2090	2090	2090	0
84	20240621	195100	55162265	2090	2090	2090	2090	0
85	20240621	195000	55162265	2090	2090	2090	2090	0
86	20240621	194900	55162265	2090	2090	2090	2090	0
87	20240621	194800	55162265	2090	2090	2090	2090	0
88	20240621	194700	55162265	2090	2090	2090	2090	0
89	20240621	194600	55162265	2090	2090	2090	2090	0
90	20240621	194500	55162265	2090	2090	2090	2090	0
91	20240621	194400	55162265	2090	2090	2090	2090	0
92	20240621	194300	55162265	2090	2090	2090	2090	907
93	20240621	194200	55162265	2090	2090	2090	2090	0
94	20240621	194100	55162265	2090	2090	2090	2090	0
95	20240621	194000	55162265	2090	2090	2090	2090	0
96	20240621	193900	55162265	2090	2090	2090	2090	0
97	20240621	193800	55162265	2090	2090	2090	2090	0
98	20240621	193700	55162265	2090	2090	2090	2090	0
99	20240621	193600	55162265	2090	2090	2090	2090	0
100	20240621	193500	55162265	2090	2090	2090	2090	0
101	20240621	193400	55162265	2090	2090	2090	2090	0
102	20240621	193300	55162265	2090	2090	2090	2090	0
103	20240621	193200	55162265	2090	2090	2090	2090	0
104	20240621	193100	55162265	2090	2090	2090	2090	0
105	20240621	193000	55162265	2090	2090	2090	2090	0
106	20240621	192900	55162265	2090	2090	2090	2090	0
107	20240621	192800	55162265	2090	2090	2090	2090	0
108	20240621	192700	55162265	2090	2090	2090	2090	0
109	20240621	192600	55162265	2090	2090	2090	2090	0
110	20240621	192500	55162265	2090	2090	2090	2090	0
111	20240621	192400	55162265	2090	2090	2090	2090	0
112	20240621	192300	55162265	2090	2090	2090	2090	0
113	20240621	192200	55162265	2090	2090	2090	2090	0
114	20240621	192100	55162265	2090	2090	2090	2090	0
115	20240621	192000	55162265	2090	2090	2090	2090	0
116	20240621	191900	55162265	2090	2090	2090	2090	0
117	20240621	191800	55162265	2090	2090	2090	2090	0
118	20240621	191700	55162265	2090	2090	2090	2090	0
119	20240621	191600	55162265	2090	2090	2090	2090	0
120	20240621	191500	55162265	2090	2090	2090	2090	0
121	20240621	191400	55162265	2090	2090	2090	2090	0
122	20240621	191300	55162265	2090	2090	2090	2090	907
123	20240621	191200	55162265	2090	2090	2090	2090	0
124	20240621	191100	55162265	2090	2090	2090	2090	0
125	20240621	191000	55162265	2090	2090	2090	2090	0
126	20240621	190900	55162265	2090	2090	2090	2090	0
127	20240621	190800	55162265	2090	2090	2090	2090	0
128	20240621	190700	55162265	2090	2090	2090	2090	0
129	20240621	190600	55162265	2090	2090	2090	2090	0
130	20240621	190500	55162265	2090	2090	2090	2090	0
131	20240621	190400	55162265	2090	2090	2090	2090	0
132	20240621	190300	55162265	2090	2090	2090	2090	0
133	20240621	190200	55162265	2090	2090	2090	2090	0
134	20240621	190100	55162265	2090	2090	2090	2090	0
135	20240621	190000	55162265	2090	2090	2090	2090	0
136	20240621	185900	55162265	2090	2090	2090	2090	0
137	20240621	185800	55162265	2090	2090	2090	2090	0
138	20240621	185700	55162265	2090	2090	2090	2090	0
139	20240621	185600	55162265	2090	2090	2090	2090	0
140	20240621	185500	55162265	2090	2090	2090	2090	0
141	20240621	185400	55162265	2090	2090	2090	2090	0
142	20240621	185300	55162265	2090	2090	2090	2090	0
143	20240621	185200	55162265	2090	2090	2090	2090	0
144	20240621	185100	55162265	2090	2090	2090	2090	0
145	20240621	185000	55162265	2090	2090	2090	2090	0
146	20240621	184900	55162265	2090	2090	2090	2090	0
147	20240621	184800	55162265	2090	2090	2090	2090	0
148	20240621	184700	55162265	2090	2090	2090	2090	0
149	20240621	184600	55162265	2090	2090	2090	2090	0
150	20240621	184500	55162265	2090	2090	2090	2090	0
151	20240621	184400	55162265	2090	2090	2090	2090	0
152	20240621	184300	55162265	2090	2090	2090	2090	907
153	20240621	184200	55162265	2090	2090	2090	2090	0
154	20240621	184100	55162265	2090	2090	2090	2090	0
155	20240621	184000	55162265	2090	2090	2090	2090	0
156	20240621	183900	55162265	2090	2090	2090	2090	0
157	20240621	183800	55162265	2090	2090	2090	2090	0
158	20240621	183700	55162265	2090	2090	2090	2090	0
159	20240621	183600	55162265	2090	2090	2090	2090	0
160	20240621	183500	55162265	2090	2090	2090	2090	0
161	20240621	183400	55162265	2090	2090	2090	2090	0
162	20240621	183300	55162265	2090	2090	2090	2090	0
163	20240621	183200	55162265	2090	2090	2090	2090	0
164	20240621	183100	55162265	2090	2090	2090	2090	0
165	20240621	183000	55162265	2090	2090	2090	2090	0
166	20240621	182900	55162265	2090	2090	2090	2090	0
167	20240621	182800	55162265	2090	2090	2090	2090	0
168	20240621	182700	55162265	2090	2090	2090	2090	0
169	20240621	182600	55162265	2090	2090	2090	2090	0
170	20240621	182500	55162265	2090	2090	2090	2090	0
171	20240621	182400	55162265	2090	2090	2090	2090	0
172	20240621	182300	55162265	2090	2090	2090	2090	0
173	20240621	182200	55162265	2090	2090	2090	2090	0
174	20240621	182100	55162265	2090	2090	2090	2090	0
175	20240621	182000	55162265	2090	2090	2090	2090	0
176	20240621	181900	55162265	2090	2090	2090	2090	0
177	20240621	181800	55162265	2090	2090	2090	2090	0
178	20240621	181700	55162265	2090	2090	2090	2090	0
179	20240621	181600	55162265	2090	2090	2090	2090	0
180	20240621	181500	55162265	2090	2090	2090	2090	0
181	20240621	181400	55162265	2090	2090	2090	2090	0
182	20240621	181300	55162265	2090	2090	2090	2090	907
183	20240621	181200	55162265	2090	2090	2090	2090	0
184	20240621	181100	55162265	2090	2090	2090	2090	0
185	20240621	181000	55162265	2090	2090	2090	2090	0
186	20240621	180900	55162265	2090	2090	2090	2090	0
187	20240621	180800	55162265	2090	2090	2090	2090	0
188	20240621	180700	55162265	2090	2090	2090	2090	0
189	20240621	180600	55162265	2090	2090	2090	2090	0
190	20240621	180500	55162265	2090	2090	2090	2090	0
191	20240621	180400	55162265	2090	2090	2090	2090	0
192	20240621	180300	55162265	2090	2090	2090	2090	0
193	20240621	180200	55162265	2090	2090	2090	2090	0
194	20240621	180100	55162265	2090	2090	2090	2090	0
195	20240621	180000	55162265	2090	2090	2090	2090	0
196	20240621	175900	55162265	2090	2090	2090	2090	0
197	20240621	175800	55162265	2090	2090	2090	2090	0
198	20240621	175700	55162265	2090	2090	2090	2090	0
199	20240621	175600	55162265	2090	2090	2090	2090	0
200	20240621	175500	55162265	2090	2090	2090	2090	0
201	20240621	175400	55162265	2090	2090	2090	2090	0
202	20240621	175300	55162265	2090	2090	2090	2090	0
203	20240621	175200	55162265	2090	2090	2090	2090	0
204	20240621	175100	55162265	2090	2090	2090	2090	0
205	20240621	175000	55162265	2090	2090	2090	2090	0
206	20240621	174900	55162265	2090	2090	2090	2090	0
207	20240621	174800	55162265	2090	2090	2090	2090	0
208	20240621	174700	55162265	2090	2090	2090	2090	0
209	20240621	174600	55162265	2090	2090	2090	2090	0
210	20240621	174500	55162265	2090	2090	2090	2090	0
211	20240621	174400	55162265	2090	2090	2090	2090	0
212	20240621	174300	55162265	2090	2090	2090	2090	907
213	20240621	174200	55162265	2090	2090	2090	2090	0
214	20240621	174100	55162265	2090	2090	2090	2090	0
215	20240621	174000	55162265	2090	2090	2090	2090	0
216	20240621	173900	55162265	2090	2090	2090	2090	0
217	20240621	173800	55162265	2090	2090	2090	2090	0
218	20240621	173700	55162265	2090	2090	2090	2090	0
219	20240621	173600	55162265	2090	2090	2090	2090	0
220	20240621	173500	55162265	2090	2090	2090	2090	0
221	20240621	173400	55162265	2090	2090	2090	2090	0
222	20240621	173300	55162265	2090	2090	2090	2090	0
223	20240621	173200	55162265	2090	2090	2090	2090	0
224	20240621	173100	55162265	2090	2090	2090	2090	0
225	20240621	173000	55162265	2090	2090	2090	2090	0
226	20240621	172900	55162265	2090	2090	2090	2090	0
227	20240621	172800	55162265	2090	2090	2090	2090	0
228	20240621	172700	55162265	2090	2090	2090	2090	0
229	20240621	172600	55162265	2090	2090	2090	2090	0
230	20240621	172500	55162265	2090	2090	2090	2090	0
231	20240621	172400	55162265	2090	2090	2090	2090	0
232	20240621	172300	55162265	2090	2090	2090	2090	0
233	20240621	172200	55162265	2090	2090	2090	2090	0
234	20240621	172100	55162265	2090	2090	2090	2090	0
235	20240621	172000	55162265	2090	2090	2090	2090	0
236	20240621	171900	55162265	2090	2090	2090	2090	0
237	20240621	171800	55162265	2090	2090	2090	2090	0
238	20240621	171700	55162265	2090	2090	2090	2090	0
239	20240621	171600	55162265	2090	2090	2090	2090	0
240	20240621	171500	55162265	2090	2090	2090	2090	0
241	20240621	171400	55162265	2090	2090	2090	2090	0
242	20240621	171300	55162265	2090	2090	2090	2090	907
243	20240621	171200	55162265	2090	2090	2090	2090	0
244	20240621	171100	55162265	2090	2090	2090	2090	0
245	20240621	171000	55162265	2090	2090	2090	2090	0
246	20240621	170900	55162265	2090	2090	2090	2090	0
247	20240621	170800	55162265	2090	2090	2090	2090	0
248	20240621	170700	55162265	2090	2090	2090	2090	0
249	20240621	170600	55162265	2090	2090	2090	2090	0
250	20240621	170500	55162265	2090	2090	2090	2090	0
251	20240621	170400	55162265	2090	2090	2090	2090	0
252	20240621	170300	55162265	2090	2090	2090	2090	0
253	20240621	170200	55162265	2090	2090	2090	2090	0
254	20240621	170100	55162265	2090	2090	2090	2090	0
255	20240621	170000	55162265	2090	2090	2090	2090	0
256	20240621	165900	55162265	2090	2090	2090	2090	0
257	20240621	165800	55162265	2090	2090	2090	2090	0
258	20240621	165700	55162265	2090	2090	2090	2090	0
259	20240621	165600	55162265	2090	2090	2090	2090	0
260	20240621	165500	55162265	2090	2090	2090	2090	0
261	20240621	165400	55162265	2090	2090	2090	2090	0
262	20240621	165300	55162265	2090	2090	2090	2090	0
263	20240621	165200	55162265	2090	2090	2090	2090	0
264	20240621	165100	55162265	2090	2090	2090	2090	0
265	20240621	165000	55162265	2090	2090	2090	2090	0
266	20240621	164900	55162265	2090	2090	2090	2090	0
267	20240621	164800	55162265	2090	2090	2090	2090	0
268	20240621	164700	55162265	2090	2090	2090	2090	0
269	20240621	164600	55162265	2090	2090	2090	2090	0
270	20240621	164500	55162265	2090	2090	2090	2090	0
271	20240621	164400	55162265	2090	2090	2090	2090	0
272	20240621	164300	55162265	2090	2090	2090	2090	907
273	20240621	164200	55162265	2090	2090	2090	2090	0
274	20240621	164100	55162265	2090	2090	2090	2090	0
275	20240621	164000	55162265	2090	2090	2090	2090	0
276	20240621	163900	55162265	2090	2090	2090	2090	0
277	20240621	163800	55162265	2090	2090	2090	2090	0
278	20240621	163700	55162265	2090	2090	2090	2090	0
279	20240621	163600	55162265	2090	2090	2090	2090	0
280	20240621	163500	55162265	2090	2090	2090	2090	0
281	20240621	163400	55162265	2090	2090	2090	2090	0
282	20240621	163300	55162265	2090	2090	2090	2090	0
283	20240621	163200	55162265	2090	2090	2090	2090	0
284	20240621	163100	55162265	2090	2090	2090	2090	0
285	20240621	163000	55162265	2090	2090	2090	2090	0
286	20240621	162900	55162265	2090	2090	2090	2090	0
287	20240621	162800	55162265	2090	2090	2090	2090	0
288	20240621	162700	55162265	2090	2090	2090	2090	0
289	20240621	162600	55162265	2090	2090	2090	2090	0
290	20240621	162500	55162265	2090	2090	2090	2090	0
291	20240621	162400	55162265	2090	2090	2090	2090	0
292	20240621	162300	55162265	2090	2090	2090	2090	0
293	20240621	162200	55162265	2090	2090	2090	2090	0
294	20240621	162100	55162265	2090	2090	2090	2090	0
295	20240621	162000	55162265	2090	2090	2090	2090	0
296	20240621	161900	55162265	2090	2090	2090	2090	0
297	20240621	161800	55162265	2090	2090	2090	2090	0
298	20240621	161700	55162265	2090	2090	2090	2090	0
299	20240621	161600	55162265	2090	2090	2090	2090	0
300	20240621	161500	55162265	2090	2090	2090	2090	0
301	20240621	161400	55162265	2090	2090	2090	2090	0
302	20240621	161300	55162265	2090	2090	2090	2090	907
303	20240621	161200	55162265	2090	2090	2090	2090	0
304	20240621	161100	55162265	2090	2090	2090	2090	0
305	20240621	161000	55162265	2090	2090	2090	2090	0
306	20240621	160900	55162265	2090	2090	2090	2090	0
307	20240621	160800	55162265	2090	2090	2090	2090	0
308	20240621	160700	55162265	2090	2090	2090	2090	0
309	20240621	160600	55162265	2090	2090	2090	2090	0
310	20240621	160500	55162265	2090	2090	2090	2090	0
311	20240621	160400	55162265	2090	2090	2090	2090	0
312	20240621	160300	55162265	2090	2090	2090	2090	0
313	20240621	160200	55162265	2090	2090	2090	2090	0
314	20240621	160100	55162265	2090	2090	2090	2090	0
315	20240621	160000	55162265	2090	2090	2090	2090	0
316	20240621	155900	55162265	2090	2090	2090	2090	0
317	20240621	155800	55162265	2090	2090	2090	2090	0
318	20240621	155700	55162265	2090	2090	2090	2090	0
319	20240621	155600	55162265	2090	2090	2090	2090	0
320	20240621	155500	55162265	2090	2090	2090	2090	0
321	20240621	155400	55162265	2090	2090	2090	2090	0
322	20240621	155300	55162265	2090	2090	2090	2090	0
323	20240621	155200	55162265	2090	2090	2090	2090	0
324	20240621	155100	55162265	2090	2090	2090	2090	0
325	20240621	155000	55162265	2090	2090	2090	2090	0
326	20240621	154900	55162265	2090	2090	2090	2090	0
327	20240621	154800	55162265	2090	2090	2090	2090	0
328	20240621	154700	55162265	2090	2090	2090	2090	0
329	20240621	154600	55162265	2090	2090	2090	2090	0
330	20240621	154500	55162265	2090	2090	2090	2090	0
331	20240621	154400	55162265	2090	2090	2090	2090	0
332	20240621	154300	55162265	2090	2090	2090	2090	907
333	20240621	154200	55162265	2090	2090	2090	2090	0
334	20240621	154100	55162265	2090	2090	2090	2090	0
335	20240621	154000	55162265	2090	2090	2090	2090	0
336	20240621	153900	55162265	2090	2090	2090	2090	0
337	20240621	153800	55162265	2090	2090	2090	2090	0
338	20240621	153700	55162265	2090	2090	2090	2090	0
339	20240621	153600	55162265	2090	2090	2090	2090	0
340	20240621	153500	55162265	2090	2090	2090	2090	0
341	20240621	153400	55162265	2090	2090	2090	2090	0
342	20240621	153300	55162265	2090	2090	2090	2090	0
343	20240621	153200	55162265	2090	2090	2090	2090	0
344	20240621	153100	55162265	2090	2090	2090	2090	0
345	20240621	153000	55162265	2090	2090	2090	2090	907
346	20240621	152900	53266635	2090	2090	2090	2090	0
347	20240621	152800	53266635	2090	2090	2090	2090	0
348	20240621	152700	53266635	2090	2090	2090	2090	0
349	20240621	152600	53266635	2090	2090	2090	2090	0
350	20240621	152500	53266635	2090	2090	2090	2090	0
351	20240621	152400	53266635	2090	2090	2090	2090	0
352	20240621	152300	53266635	2090	2090	2090	2090	0
353	20240621	152200	53266635	2090	2090	2090	2090	0
354	20240621	152100	53266635	2090	2090	2090	2090	0
355	20240621	152000	53266635	2090	2090	2090	2090	0
356	20240621	151900	53266635	2090	2090	2090	2090	0
357	20240621	151800	53266635	2090	2090	2090	2090	0
358	20240621	151700	53266635	2090	2090	2090	2090	0
359	20240621	151600	53266635	2090	2090	2090	2090	7
360	20240621	151500	53252005	2085	2085	2085	2085	0
361	20240621	151400	53252005	2085	2085	2085	2085	0
362	20240621	151300	53252005	2085	2085	2085	2085	0
363	20240621	151200	53252005	2085	2085	2085	2085	0
364	20240621	151100	53252005	2085	2085	2085	2085	0
365	20240621	151000	53252005	2085	2085	2085	2085	186
366	20240621	150900	52864195	2080	2080	2080	2080	0
367	20240621	150800	52864195	2080	2080	2080	2080	15
368	20240621	150700	52832995	2080	2080	2080	2080	0
369	20240621	150600	52832995	2080	2080	2080	2080	48
370	20240621	150500	52733155	2080	2075	2080	2075	533
371	20240621	150400	51624545	2075	2075	2075	2075	39
372	20240621	150300	51543620	2075	2075	2075	2075	12
373	20240621	150200	51518720	2075	2075	2075	2075	0
374	20240621	150100	51518720	2075	2075	2075	2075	0
375	20240621	150000	51518720	2075	2075	2075	2075	120
376	20240621	145900	51269720	2075	2075	2075	2075	0
377	20240621	145800	51269720	2075	2075	2075	2075	4
378	20240621	145700	51261420	2075	2075	2075	2075	0
379	20240621	145600	51261420	2075	2075	2075	2075	0
380	20240621	145500	51261420	2075	2075	2075	2075	0
381	20240621	145400	51261420	2075	2075	2075	2075	0
382	20240621	145300	51261420	2075	2075	2075	2075	4
383	20240621	145200	51253120	2075	2075	2075	2075	0
384	20240621	145100	51253120	2075	2075	2075	2075	0
385	20240621	145000	51253120	2075	2075	2075	2075	2
386	20240621	144900	51248970	2075	2075	2075	2075	0
387	20240621	144800	51248970	2075	2075	2075	2075	59
388	20240621	144700	51126545	2075	2075	2075	2075	0
389	20240621	144600	51126545	2075	2075	2075	2075	0
390	20240621	144500	51126545	2075	2075	2075	2075	0
391	20240621	144400	51126545	2075	2075	2075	2075	12
392	20240621	144300	51101645	2075	2075	2075	2075	0
393	20240621	144200	51101645	2075	2075	2075	2075	0
394	20240621	144100	51101645	2075	2075	2075	2075	12
395	20240621	144000	51076745	2075	2075	2075	2075	71
396	20240621	143900	50929420	2075	2075	2075	2075	0
397	20240621	143800	50929420	2075	2075	2075	2075	0
398	20240621	143700	50929420	2075	2075	2075	2075	0
399	20240621	143600	50929420	2075	2075	2075	2075	38
400	20240621	143500	50850570	2075	2075	2075	2075	95
401	20240621	143400	50653445	2080	2080	2080	2080	0
402	20240621	143300	50653445	2080	2075	2080	2075	15
403	20240621	143200	50622295	2080	2080	2080	2080	0
404	20240621	143100	50622295	2080	2080	2080	2080	0
405	20240621	143000	50622295	2080	2080	2080	2080	0
406	20240621	142900	50622295	2080	2080	2080	2080	574
407	20240621	142800	49428375	2080	2070	2080	2070	434
408	20240621	142700	48525735	2070	2075	2075	2070	4992
409	20240621	142600	38184905	2080	2085	2085	2080	3000
410	20240621	142500	31938410	2095	2095	2095	2095	0
411	20240621	142400	31938410	2095	2095	2095	2095	0
412	20240621	142300	31938410	2095	2095	2095	2095	0
413	20240621	142200	31938410	2095	2095	2095	2095	0
414	20240621	142100	31938410	2095	2095	2095	2095	0
415	20240621	142000	31938410	2095	2095	2095	2095	36
416	20240621	141900	31862990	2095	2095	2095	2095	164
417	20240621	141800	31519410	2095	2095	2095	2095	0
418	20240621	141700	31519410	2095	2095	2095	2095	462
419	20240621	141600	30551520	2090	2090	2090	2090	0
420	20240621	141500	30551520	2090	2085	2090	2085	160
421	20240621	141400	30217730	2085	2085	2085	2085	0
422	20240621	141300	30217730	2085	2085	2085	2085	0
423	20240621	141200	30217730	2085	2085	2085	2085	0
424	20240621	141100	30217730	2085	2085	2085	2080	2005
425	20240621	141000	26041340	2090	2090	2090	2090	0
426	20240621	140900	26041340	2090	2090	2090	2090	0
427	20240621	140800	26041340	2090	2090	2090	2090	0
428	20240621	140700	26041340	2090	2090	2090	2090	0
429	20240621	140600	26041340	2090	2090	2090	2090	0
430	20240621	140500	26041340	2090	2090	2090	2090	0
431	20240621	140400	26041340	2090	2090	2090	2090	0
432	20240621	140300	26041340	2090	2090	2090	2090	0
433	20240621	140200	26041340	2090	2090	2090	2090	9
434	20240621	140100	26022530	2095	2095	2095	2095	0
435	20240621	140000	26022530	2095	2085	2095	2085	1071
436	20240621	135900	23782935	2085	2085	2085	2085	0
437	20240621	135800	23782935	2085	2085	2085	2085	0
438	20240621	135700	23782935	2085	2085	2085	2085	0
439	20240621	135600	23782935	2085	2085	2085	2085	0
440	20240621	135500	23782935	2085	2085	2085	2085	122
441	20240621	135400	23528565	2090	2090	2090	2090	1
442	20240621	135300	23526475	2085	2085	2085	2085	0
443	20240621	135200	23526475	2085	2085	2085	2085	0
444	20240621	135100	23526475	2085	2085	2085	2085	4
445	20240621	135000	23518135	2085	2085	2085	2085	0
446	20240621	134900	23518135	2085	2085	2085	2085	0
447	20240621	134800	23518135	2085	2085	2085	2085	0
448	20240621	134700	23518135	2085	2085	2085	2085	0
449	20240621	134600	23518135	2085	2085	2085	2085	4
450	20240621	134500	23509795	2085	2085	2085	2085	0
451	20240621	134400	23509795	2085	2085	2085	2085	0
452	20240621	134300	23509795	2085	2085	2085	2085	0
453	20240621	134200	23509795	2085	2085	2085	2085	0
454	20240621	134100	23509795	2085	2085	2085	2085	4
455	20240621	134000	23501455	2085	2085	2085	2085	71
456	20240621	133900	23353420	2090	2090	2090	2090	1
457	20240621	133800	23351330	2085	2085	2085	2085	0
458	20240621	133700	23351330	2085	2085	2085	2085	0
459	20240621	133600	23351330	2085	2085	2085	2085	0
460	20240621	133500	23351330	2085	2085	2085	2085	122
461	20240621	133400	23096960	2085	2085	2085	2085	6
462	20240621	133300	23084450	2090	2090	2090	2090	0
463	20240621	133200	23084450	2090	2090	2090	2090	0
464	20240621	133100	23084450	2090	2090	2090	2090	0
465	20240621	133000	23084450	2090	2090	2090	2090	0
466	20240621	132900	23084450	2090	2090	2090	2090	0
467	20240621	132800	23084450	2090	2090	2090	2090	0
468	20240621	132700	23084450	2090	2090	2090	2090	48
469	20240621	132600	22984130	2085	2085	2085	2085	5
470	20240621	132500	22973705	2085	2085	2085	2085	0
471	20240621	132400	22973705	2085	2085	2085	2085	0
472	20240621	132300	22973705	2085	2085	2085	2085	0
473	20240621	132200	22973705	2085	2085	2085	2085	0
474	20240621	132100	22973705	2085	2085	2085	2085	0
475	20240621	132000	22973705	2085	2085	2085	2085	76
476	20240621	131900	22815245	2085	2085	2085	2085	756
477	20240621	131800	21238985	2085	2085	2085	2085	0
478	20240621	131700	21238985	2085	2085	2085	2085	0
479	20240621	131600	21238985	2085	2085	2085	2085	0
480	20240621	131500	21238985	2085	2090	2090	2085	432
481	20240621	131400	20336905	2090	2090	2090	2090	0
482	20240621	131300	20336905	2090	2090	2090	2090	0
483	20240621	131200	20336905	2090	2090	2090	2090	0
484	20240621	131100	20336905	2090	2090	2090	2090	5
485	20240621	131000	20326455	2090	2090	2090	2090	0
486	20240621	130900	20326455	2090	2090	2090	2090	0
487	20240621	130800	20326455	2090	2090	2090	2090	5
488	20240621	130700	20316005	2090	2090	2090	2090	0
489	20240621	130600	20316005	2090	2090	2090	2090	0
490	20240621	130500	20316005	2090	2090	2090	2090	0
491	20240621	130400	20316005	2090	2090	2090	2090	10
492	20240621	130300	20295105	2090	2090	2090	2090	0
493	20240621	130200	20295105	2090	2090	2090	2090	0
494	20240621	130100	20295105	2090	2090	2090	2090	5
495	20240621	130000	20284655	2090	2090	2090	2090	71
496	20240621	125900	20136265	2090	2090	2090	2090	0
497	20240621	125800	20136265	2090	2090	2090	2090	4
498	20240621	125700	20127905	2090	2090	2090	2090	0
499	20240621	125600	20127905	2090	2090	2090	2090	0
500	20240621	125500	20127905	2090	2095	2095	2090	5
501	20240621	125400	20117450	2095	2095	2095	2095	9
502	20240621	125300	20098595	2095	2095	2095	2095	32
503	20240621	125200	20031555	2095	2095	2095	2095	0
504	20240621	125100	20031555	2095	2095	2095	2095	0
505	20240621	125000	20031555	2095	2095	2095	2095	0
506	20240621	124900	20031555	2095	2095	2095	2095	0
507	20240621	124800	20031555	2095	2095	2095	2095	1
508	20240621	124700	20029460	2095	2095	2095	2095	17
509	20240621	124600	19993845	2090	2090	2090	2090	4
510	20240621	124500	19985485	2090	2090	2090	2090	0
511	20240621	124400	19985485	2090	2090	2090	2090	0
512	20240621	124300	19985485	2090	2090	2090	2090	0
513	20240621	124200	19985485	2090	2090	2090	2090	4
514	20240621	124100	19977125	2090	2090	2090	2090	0
515	20240621	124000	19977125	2090	2090	2090	2090	71
516	20240621	123900	19828735	2090	2090	2090	2090	0
517	20240621	123800	19828735	2090	2090	2090	2090	0
518	20240621	123700	19828735	2090	2090	2090	2090	0
519	20240621	123600	19828735	2090	2090	2090	2090	5
520	20240621	123500	19818285	2090	2090	2090	2090	122
521	20240621	123400	19563305	2090	2090	2090	2090	0
522	20240621	123300	19563305	2090	2090	2090	2090	0
523	20240621	123200	19563305	2090	2090	2090	2090	5
524	20240621	123100	19552855	2090	2090	2090	2090	0
525	20240621	123000	19552855	2090	2090	2090	2090	0
526	20240621	122900	19552855	2090	2090	2090	2090	0
527	20240621	122800	19552855	2090	2090	2090	2090	0
528	20240621	122700	19552855	2090	2090	2090	2090	0
529	20240621	122600	19552855	2090	2090	2090	2090	5
530	20240621	122500	19542405	2090	2090	2090	2090	0
531	20240621	122400	19542405	2090	2090	2090	2090	0
532	20240621	122300	19542405	2090	2090	2090	2090	0
533	20240621	122200	19542405	2090	2090	2090	2090	0
534	20240621	122100	19542405	2090	2090	2090	2090	5
535	20240621	122000	19531955	2090	2090	2090	2090	72
536	20240621	121900	19381475	2090	2090	2090	2090	0
537	20240621	121800	19381475	2090	2090	2090	2090	0
538	20240621	121700	19381475	2090	2090	2090	2090	0
539	20240621	121600	19381475	2090	2090	2090	2090	5
540	20240621	121500	19371025	2090	2090	2090	2090	122
541	20240621	121400	19116045	2105	2105	2105	2105	0
542	20240621	121300	19116045	2105	2105	2105	2105	0
543	20240621	121200	19116045	2105	2105	2105	2105	0
544	20240621	121100	19116045	2105	2105	2105	2105	0
545	20240621	121000	19116045	2105	2105	2105	2105	0
546	20240621	120900	19116045	2105	2105	2105	2105	0
547	20240621	120800	19116045	2105	2100	2105	2100	120
548	20240621	120700	18863795	2100	2100	2100	2100	0
549	20240621	120600	18863795	2100	2100	2100	2100	0
550	20240621	120500	18863795	2100	2100	2100	2100	0
551	20240621	120400	18863795	2100	2100	2100	2100	0
552	20240621	120300	18863795	2100	2100	2100	2100	0
553	20240621	120200	18863795	2100	2095	2100	2095	121
554	20240621	120100	18609845	2090	2090	2090	2090	0
555	20240621	120000	18609845	2090	2090	2090	2090	72
556	20240621	115900	18459365	2090	2090	2090	2090	0
557	20240621	115800	18459365	2090	2090	2090	2090	0
558	20240621	115700	18459365	2090	2090	2090	2090	0
559	20240621	115600	18459365	2090	2090	2090	2090	4
560	20240621	115500	18451005	2090	2090	2090	2090	122
561	20240621	115400	18196025	2090	2090	2090	2090	0
562	20240621	115300	18196025	2090	2090	2090	2090	0
563	20240621	115200	18196025	2090	2090	2090	2090	0
564	20240621	115100	18196025	2090	2090	2090	2090	4
565	20240621	115000	18187665	2090	2090	2090	2090	4
566	20240621	114900	18179305	2090	2090	2090	2090	0
567	20240621	114800	18179305	2090	2090	2090	2090	228
568	20240621	114700	17702785	2085	2085	2085	2085	0
569	20240621	114600	17702785	2085	2085	2085	2085	0
570	20240621	114500	17702785	2085	2085	2085	2085	4
571	20240621	114400	17694445	2090	2090	2090	2090	0
572	20240621	114300	17694445	2090	2090	2090	2090	0
573	20240621	114200	17694445	2090	2090	2090	2090	0
574	20240621	114100	17694445	2090	2090	2090	2090	0
575	20240621	114000	17694445	2090	2090	2090	2090	42
576	20240621	113900	17606665	2090	2090	2090	2090	0
577	20240621	113800	17606665	2090	2090	2090	2090	113
578	20240621	113700	17370495	2090	2090	2090	2090	0
579	20240621	113600	17370495	2090	2090	2090	2090	5
580	20240621	113500	17360045	2090	2090	2090	2090	122
581	20240621	113400	17105065	2090	2090	2090	2090	0
582	20240621	113300	17105065	2090	2090	2090	2090	0
583	20240621	113200	17105065	2090	2090	2090	2090	0
584	20240621	113100	17105065	2090	2090	2090	2090	5
585	20240621	113000	17094615	2090	2090	2090	2090	0
586	20240621	112900	17094615	2090	2090	2090	2090	0
587	20240621	112800	17094615	2090	2090	2090	2090	0
588	20240621	112700	17094615	2090	2090	2090	2090	0
589	20240621	112600	17094615	2090	2090	2090	2090	15
590	20240621	112500	17063265	2095	2095	2095	2095	0
591	20240621	112400	17063265	2095	2095	2095	2095	0
592	20240621	112300	17063265	2095	2095	2095	2095	0
593	20240621	112200	17063265	2095	2095	2095	2095	0
594	20240621	112100	17063265	2095	2095	2095	2095	0
595	20240621	112000	17063265	2095	2095	2095	2095	58
596	20240621	111900	16941755	2095	2095	2095	2095	0
597	20240621	111800	16941755	2095	2095	2095	2095	0
598	20240621	111700	16941755	2095	2095	2095	2095	0
599	20240621	111600	16941755	2095	2095	2095	2095	0
600	20240621	111500	16941755	2095	2095	2095	2095	122
601	20240621	111400	16686165	2095	2095	2095	2095	0
602	20240621	111300	16686165	2095	2095	2095	2095	0
603	20240621	111200	16686165	2095	2095	2095	2095	0
604	20240621	111100	16686165	2095	2095	2095	2095	5
605	20240621	111000	16675690	2090	2090	2090	2090	0
606	20240621	110900	16675690	2090	2090	2090	2090	0
607	20240621	110800	16675690	2090	2090	2090	2090	0
608	20240621	110700	16675690	2090	2090	2090	2090	0
609	20240621	110600	16675690	2090	2095	2100	2090	78
610	20240621	110500	16512140	2090	2090	2090	2090	0
611	20240621	110400	16512140	2090	2090	2090	2090	0
612	20240621	110300	16512140	2090	2090	2090	2090	0
613	20240621	110200	16512140	2090	2090	2090	2090	0
614	20240621	110100	16512140	2090	2090	2090	2090	5
615	20240621	110000	16501690	2090	2090	2090	2090	72
616	20240621	105900	16351210	2090	2090	2090	2090	0
617	20240621	105800	16351210	2090	2090	2090	2090	0
618	20240621	105700	16351210	2090	2090	2090	2090	0
619	20240621	105600	16351210	2090	2090	2090	2090	4
620	20240621	105500	16342850	2090	2090	2090	2090	128
621	20240621	105400	16075330	2095	2095	2095	2095	1
622	20240621	105300	16073235	2090	2090	2090	2090	0
623	20240621	105200	16073235	2090	2090	2090	2090	0
624	20240621	105100	16073235	2090	2090	2090	2090	4
625	20240621	105000	16064875	2090	2090	2090	2090	0
626	20240621	104900	16064875	2090	2090	2090	2090	0
627	20240621	104800	16064875	2090	2090	2090	2090	0
628	20240621	104700	16064875	2090	2090	2090	2090	4
629	20240621	104600	16056515	2090	2090	2090	2090	0
630	20240621	104500	16056515	2090	2090	2090	2090	0
631	20240621	104400	16056515	2090	2090	2090	2090	0
632	20240621	104300	16056515	2090	2090	2090	2090	0
633	20240621	104200	16056515	2090	2090	2090	2090	4
634	20240621	104100	16048155	2090	2090	2090	2090	0
635	20240621	104000	16048155	2090	2090	2090	2090	217
636	20240621	103900	15594625	2090	2090	2090	2090	0
637	20240621	103800	15594625	2090	2090	2090	2090	0
638	20240621	103700	15594625	2090	2090	2090	2090	0
639	20240621	103600	15594625	2090	2090	2090	2090	59
640	20240621	103500	15471315	2090	2090	2090	2090	122
641	20240621	103400	15216335	2090	2090	2090	2090	0
642	20240621	103300	15216335	2090	2090	2090	2090	0
643	20240621	103200	15216335	2090	2090	2090	2090	1
644	20240621	103100	15214245	2090	2090	2090	2090	5
645	20240621	103000	15203795	2090	2090	2090	2090	0
646	20240621	102900	15203795	2090	2090	2090	2090	0
647	20240621	102800	15203795	2090	2090	2090	2090	0
648	20240621	102700	15203795	2090	2090	2090	2090	0
649	20240621	102600	15203795	2090	2090	2090	2090	7
650	20240621	102500	15189165	2090	2090	2090	2090	0
651	20240621	102400	15189165	2090	2090	2090	2090	0
652	20240621	102300	15189165	2090	2090	2090	2090	5
653	20240621	102200	15178715	2095	2095	2095	2095	47
654	20240621	102100	15080250	2090	2090	2090	2090	0
655	20240621	102000	15080250	2090	2090	2090	2090	72
656	20240621	101900	14929770	2090	2090	2090	2090	51
657	20240621	101800	14823180	2090	2090	2090	2090	5
658	20240621	101700	14812730	2090	2090	2090	2090	0
659	20240621	101600	14812730	2090	2090	2090	2090	0
660	20240621	101500	14812730	2090	2090	2090	2090	122
661	20240621	101400	14557750	2090	2090	2090	2090	0
662	20240621	101300	14557750	2090	2090	2090	2090	0
663	20240621	101200	14557750	2090	2090	2090	2090	0
664	20240621	101100	14557750	2090	2090	2090	2090	5
665	20240621	101000	14547300	2090	2090	2090	2090	0
666	20240621	100900	14547300	2090	2090	2090	2090	500
667	20240621	100800	13502300	2090	2090	2090	2090	0
668	20240621	100700	13502300	2090	2090	2090	2090	27
669	20240621	100600	13445870	2090	2090	2090	2090	0
670	20240621	100500	13445870	2090	2090	2090	2090	0
671	20240621	100400	13445870	2090	2090	2090	2090	0
672	20240621	100300	13445870	2090	2090	2090	2090	0
673	20240621	100200	13445870	2090	2090	2090	2090	1
674	20240621	100100	13443780	2080	2080	2080	2080	0
675	20240621	100000	13443780	2080	2080	2080	2080	72
676	20240621	095900	13294020	2080	2080	2080	2080	0
677	20240621	095800	13294020	2080	2080	2080	2080	41
678	20240621	095700	13208740	2080	2080	2080	2080	0
679	20240621	095600	13208740	2080	2080	2080	2080	271
680	20240621	095500	12645060	2080	2075	2080	2075	574
681	20240621	095400	11451750	2075	2075	2075	2075	0
682	20240621	095300	11451750	2075	2075	2075	2075	0
683	20240621	095200	11451750	2075	2075	2075	2075	0
684	20240621	095100	11451750	2075	2075	2075	2075	0
685	20240621	095000	11451750	2075	2085	2085	2075	3514
686	20240621	094900	4139075	2090	2090	2090	2090	0
687	20240621	094800	4139075	2090	2090	2090	2090	0
688	20240621	094700	4139075	2090	2090	2090	2090	0
689	20240621	094600	4139075	2090	2090	2090	2090	0
690	20240621	094500	4139075	2090	2090	2090	2090	0
691	20240621	094400	4139075	2090	2090	2090	2090	0
692	20240621	094300	4139075	2090	2090	2090	2090	0
693	20240621	094200	4139075	2090	2090	2090	2090	4
694	20240621	094100	4130715	2085	2085	2085	2085	0
695	20240621	094000	4130715	2085	2085	2085	2085	72
696	20240621	093900	3980595	2095	2095	2095	2095	0
697	20240621	093800	3980595	2095	2095	2095	2095	0
698	20240621	093700	3980595	2095	2095	2095	2095	0
699	20240621	093600	3980595	2095	2095	2095	2095	0
700	20240621	093500	3980595	2095	2095	2095	2095	122
701	20240621	093400	3725005	2095	2095	2095	2095	121
702	20240621	093300	3471510	2090	2090	2090	2090	0
703	20240621	093200	3471510	2090	2090	2090	2090	0
704	20240621	093100	3471510	2090	2090	2090	2090	87
705	20240621	093000	3289680	2085	2085	2085	2085	0
706	20240621	092900	3289680	2085	2085	2085	2085	0
707	20240621	092800	3289680	2085	2085	2085	2085	0
708	20240621	092700	3289680	2085	2085	2085	2085	0
709	20240621	092600	3289680	2085	2080	2085	2080	54
710	20240621	092500	3177115	2080	2080	2080	2080	0
711	20240621	092400	3177115	2080	2080	2080	2080	0
712	20240621	092300	3177115	2080	2080	2080	2080	0
713	20240621	092200	3177115	2080	2080	2080	2080	0
714	20240621	092100	3177115	2080	2080	2080	2080	0
715	20240621	092000	3177115	2080	2080	2080	2080	72
716	20240621	091900	3027355	2080	2080	2080	2080	0
717	20240621	091800	3027355	2080	2080	2080	2080	2
718	20240621	091700	3023195	2080	2080	2080	2080	0
719	20240621	091600	3023195	2080	2080	2080	2080	0
720	20240621	091500	3023195	2080	2080	2080	2080	122
721	20240621	091400	2769435	2080	2080	2080	2080	0
722	20240621	091300	2769435	2080	2080	2080	2080	0
723	20240621	091200	2769435	2080	2080	2080	2080	0
724	20240621	091100	2769435	2080	2080	2080	2080	1
725	20240621	091000	2767355	2100	2100	2100	2100	0
726	20240621	090900	2767355	2100	2100	2100	2100	304
727	20240621	090800	2128955	2100	2100	2100	2100	174
728	20240621	090700	1763555	2075	2075	2075	2075	0
729	20240621	090600	1763555	2075	2075	2075	2075	297
730	20240621	090500	1147280	2075	2075	2075	2075	0
731	20240621	090400	1147280	2075	2075	2075	2075	0
732	20240621	090300	1147280	2075	2085	2085	2075	256
733	20240621	090200	614215	2085	2085	2085	2085	0
734	20240621	090100	614215	2085	2095	2095	2085	200
735	20240621	090000	195545	2095	2105	2105	2095	93