KissMeData/303030/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	210300	198944224	1670	1670	1670	1670	2817
3	20240620	210200	198944224	1670	1670	1670	1670	0
4	20240620	210100	198944224	1670	1670	1670	1670	0
5	20240620	210000	198944224	1670	1670	1670	1670	0
6	20240620	205900	198944224	1670	1670	1670	1670	0
7	20240620	205800	198944224	1670	1670	1670	1670	0
8	20240620	205700	198944224	1670	1670	1670	1670	0
9	20240620	205600	198944224	1670	1670	1670	1670	0
10	20240620	205500	198944224	1670	1670	1670	1670	0
11	20240620	205400	198944224	1670	1670	1670	1670	0
12	20240620	205300	198944224	1670	1670	1670	1670	0
13	20240620	205200	198944224	1670	1670	1670	1670	0
14	20240620	205100	198944224	1670	1670	1670	1670	0
15	20240620	205000	198944224	1670	1670	1670	1670	0
16	20240620	204900	198944224	1670	1670	1670	1670	0
17	20240620	204800	198944224	1670	1670	1670	1670	0
18	20240620	204700	198944224	1670	1670	1670	1670	0
19	20240620	204600	198944224	1670	1670	1670	1670	0
20	20240620	204500	198944224	1670	1670	1670	1670	0
21	20240620	204400	198944224	1670	1670	1670	1670	0
22	20240620	204300	198944224	1670	1670	1670	1670	0
23	20240620	204200	198944224	1670	1670	1670	1670	0
24	20240620	204100	198944224	1670	1670	1670	1670	0
25	20240620	204000	198944224	1670	1670	1670	1670	0
26	20240620	203900	198944224	1670	1670	1670	1670	0
27	20240620	203800	198944224	1670	1670	1670	1670	0
28	20240620	203700	198944224	1670	1670	1670	1670	0
29	20240620	203600	198944224	1670	1670	1670	1670	0
30	20240620	203500	198944224	1670	1670	1670	1670	0
31	20240620	203400	198944224	1670	1670	1670	1670	0
32	20240620	203300	198944224	1670	1670	1670	1670	2817
33	20240620	203200	198944224	1670	1670	1670	1670	0
34	20240620	203100	198944224	1670	1670	1670	1670	0
35	20240620	203000	198944224	1670	1670	1670	1670	0
36	20240620	202900	198944224	1670	1670	1670	1670	0
37	20240620	202800	198944224	1670	1670	1670	1670	0
38	20240620	202700	198944224	1670	1670	1670	1670	0
39	20240620	202600	198944224	1670	1670	1670	1670	0
40	20240620	202500	198944224	1670	1670	1670	1670	0
41	20240620	202400	198944224	1670	1670	1670	1670	0
42	20240620	202300	198944224	1670	1670	1670	1670	0
43	20240620	202200	198944224	1670	1670	1670	1670	0
44	20240620	202100	198944224	1670	1670	1670	1670	0
45	20240620	202000	198944224	1670	1670	1670	1670	0
46	20240620	201900	198944224	1670	1670	1670	1670	0
47	20240620	201800	198944224	1670	1670	1670	1670	0
48	20240620	201700	198944224	1670	1670	1670	1670	0
49	20240620	201600	198944224	1670	1670	1670	1670	0
50	20240620	201500	198944224	1670	1670	1670	1670	0
51	20240620	201400	198944224	1670	1670	1670	1670	0
52	20240620	201300	198944224	1670	1670	1670	1670	0
53	20240620	201200	198944224	1670	1670	1670	1670	0
54	20240620	201100	198944224	1670	1670	1670	1670	0
55	20240620	201000	198944224	1670	1670	1670	1670	0
56	20240620	200900	198944224	1670	1670	1670	1670	0
57	20240620	200800	198944224	1670	1670	1670	1670	0
58	20240620	200700	198944224	1670	1670	1670	1670	0
59	20240620	200600	198944224	1670	1670	1670	1670	0
60	20240620	200500	198944224	1670	1670	1670	1670	0
61	20240620	200400	198944224	1670	1670	1670	1670	0
62	20240620	200300	198944224	1670	1670	1670	1670	2817
63	20240620	200200	198944224	1670	1670	1670	1670	0
64	20240620	200100	198944224	1670	1670	1670	1670	0
65	20240620	200000	198944224	1670	1670	1670	1670	0
66	20240620	195900	198944224	1670	1670	1670	1670	0
67	20240620	195800	198944224	1670	1670	1670	1670	0
68	20240620	195700	198944224	1670	1670	1670	1670	0
69	20240620	195600	198944224	1670	1670	1670	1670	0
70	20240620	195500	198944224	1670	1670	1670	1670	0
71	20240620	195400	198944224	1670	1670	1670	1670	0
72	20240620	195300	198944224	1670	1670	1670	1670	0
73	20240620	195200	198944224	1670	1670	1670	1670	0
74	20240620	195100	198944224	1670	1670	1670	1670	0
75	20240620	195000	198944224	1670	1670	1670	1670	0
76	20240620	194900	198944224	1670	1670	1670	1670	0
77	20240620	194800	198944224	1670	1670	1670	1670	0
78	20240620	194700	198944224	1670	1670	1670	1670	0
79	20240620	194600	198944224	1670	1670	1670	1670	0
80	20240620	194500	198944224	1670	1670	1670	1670	0
81	20240620	194400	198944224	1670	1670	1670	1670	0
82	20240620	194300	198944224	1670	1670	1670	1670	0
83	20240620	194200	198944224	1670	1670	1670	1670	0
84	20240620	194100	198944224	1670	1670	1670	1670	0
85	20240620	194000	198944224	1670	1670	1670	1670	0
86	20240620	193900	198944224	1670	1670	1670	1670	0
87	20240620	193800	198944224	1670	1670	1670	1670	0
88	20240620	193700	198944224	1670	1670	1670	1670	0
89	20240620	193600	198944224	1670	1670	1670	1670	0
90	20240620	193500	198944224	1670	1670	1670	1670	0
91	20240620	193400	198944224	1670	1670	1670	1670	0
92	20240620	193300	198944224	1670	1670	1670	1670	2817
93	20240620	193200	198944224	1670	1670	1670	1670	0
94	20240620	193100	198944224	1670	1670	1670	1670	0
95	20240620	193000	198944224	1670	1670	1670	1670	0
96	20240620	192900	198944224	1670	1670	1670	1670	0
97	20240620	192800	198944224	1670	1670	1670	1670	0
98	20240620	192700	198944224	1670	1670	1670	1670	0
99	20240620	192600	198944224	1670	1670	1670	1670	0
100	20240620	192500	198944224	1670	1670	1670	1670	0
101	20240620	192400	198944224	1670	1670	1670	1670	0
102	20240620	192300	198944224	1670	1670	1670	1670	0
103	20240620	192200	198944224	1670	1670	1670	1670	0
104	20240620	192100	198944224	1670	1670	1670	1670	0
105	20240620	192000	198944224	1670	1670	1670	1670	0
106	20240620	191900	198944224	1670	1670	1670	1670	0
107	20240620	191800	198944224	1670	1670	1670	1670	0
108	20240620	191700	198944224	1670	1670	1670	1670	0
109	20240620	191600	198944224	1670	1670	1670	1670	0
110	20240620	191500	198944224	1670	1670	1670	1670	0
111	20240620	191400	198944224	1670	1670	1670	1670	0
112	20240620	191300	198944224	1670	1670	1670	1670	0
113	20240620	191200	198944224	1670	1670	1670	1670	0
114	20240620	191100	198944224	1670	1670	1670	1670	0
115	20240620	191000	198944224	1670	1670	1670	1670	0
116	20240620	190900	198944224	1670	1670	1670	1670	0
117	20240620	190800	198944224	1670	1670	1670	1670	0
118	20240620	190700	198944224	1670	1670	1670	1670	0
119	20240620	190600	198944224	1670	1670	1670	1670	0
120	20240620	190500	198944224	1670	1670	1670	1670	0
121	20240620	190400	198944224	1670	1670	1670	1670	0
122	20240620	190300	198944224	1670	1670	1670	1670	2817
123	20240620	190200	198944224	1670	1670	1670	1670	0
124	20240620	190100	198944224	1670	1670	1670	1670	0
125	20240620	190000	198944224	1670	1670	1670	1670	0
126	20240620	185900	198944224	1670	1670	1670	1670	0
127	20240620	185800	198944224	1670	1670	1670	1670	0
128	20240620	185700	198944224	1670	1670	1670	1670	0
129	20240620	185600	198944224	1670	1670	1670	1670	0
130	20240620	185500	198944224	1670	1670	1670	1670	0
131	20240620	185400	198944224	1670	1670	1670	1670	0
132	20240620	185300	198944224	1670	1670	1670	1670	0
133	20240620	185200	198944224	1670	1670	1670	1670	0
134	20240620	185100	198944224	1670	1670	1670	1670	0
135	20240620	185000	198944224	1670	1670	1670	1670	0
136	20240620	184900	198944224	1670	1670	1670	1670	0
137	20240620	184800	198944224	1670	1670	1670	1670	0
138	20240620	184700	198944224	1670	1670	1670	1670	0
139	20240620	184600	198944224	1670	1670	1670	1670	0
140	20240620	184500	198944224	1670	1670	1670	1670	0
141	20240620	184400	198944224	1670	1670	1670	1670	0
142	20240620	184300	198944224	1670	1670	1670	1670	0
143	20240620	184200	198944224	1670	1670	1670	1670	0
144	20240620	184100	198944224	1670	1670	1670	1670	0
145	20240620	184000	198944224	1670	1670	1670	1670	0
146	20240620	183900	198944224	1670	1670	1670	1670	0
147	20240620	183800	198944224	1670	1670	1670	1670	0
148	20240620	183700	198944224	1670	1670	1670	1670	0
149	20240620	183600	198944224	1670	1670	1670	1670	0
150	20240620	183500	198944224	1670	1670	1670	1670	0
151	20240620	183400	198944224	1670	1670	1670	1670	0
152	20240620	183300	198944224	1670	1670	1670	1670	2817
153	20240620	183200	198944224	1670	1670	1670	1670	0
154	20240620	183100	198944224	1670	1670	1670	1670	0
155	20240620	183000	198944224	1670	1670	1670	1670	0
156	20240620	182900	198944224	1670	1670	1670	1670	0
157	20240620	182800	198944224	1670	1670	1670	1670	0
158	20240620	182700	198944224	1670	1670	1670	1670	0
159	20240620	182600	198944224	1670	1670	1670	1670	0
160	20240620	182500	198944224	1670	1670	1670	1670	0
161	20240620	182400	198944224	1670	1670	1670	1670	0
162	20240620	182300	198944224	1670	1670	1670	1670	0
163	20240620	182200	198944224	1670	1670	1670	1670	0
164	20240620	182100	198944224	1670	1670	1670	1670	0
165	20240620	182000	198944224	1670	1670	1670	1670	0
166	20240620	181900	198944224	1670	1670	1670	1670	0
167	20240620	181800	198944224	1670	1670	1670	1670	0
168	20240620	181700	198944224	1670	1670	1670	1670	0
169	20240620	181600	198944224	1670	1670	1670	1670	0
170	20240620	181500	198944224	1670	1670	1670	1670	0
171	20240620	181400	198944224	1670	1670	1670	1670	0
172	20240620	181300	198944224	1670	1670	1670	1670	0
173	20240620	181200	198944224	1670	1670	1670	1670	0
174	20240620	181100	198944224	1670	1670	1670	1670	0
175	20240620	181000	198944224	1670	1670	1670	1670	0
176	20240620	180900	198944224	1670	1670	1670	1670	0
177	20240620	180800	198944224	1670	1670	1670	1670	0
178	20240620	180700	198944224	1670	1670	1670	1670	0
179	20240620	180600	198944224	1670	1670	1670	1670	0
180	20240620	180500	198944224	1670	1670	1670	1670	0
181	20240620	180400	198944224	1670	1670	1670	1670	0
182	20240620	180300	198944224	1670	1670	1670	1670	2817
183	20240620	180200	198944224	1670	1670	1670	1670	0
184	20240620	180100	198944224	1670	1670	1670	1670	0
185	20240620	180000	198944224	1670	1670	1670	1670	0
186	20240620	175900	198944224	1670	1670	1670	1670	0
187	20240620	175800	198944224	1670	1670	1670	1670	0
188	20240620	175700	198944224	1670	1670	1670	1670	0
189	20240620	175600	198944224	1670	1670	1670	1670	0
190	20240620	175500	198944224	1670	1670	1670	1670	0
191	20240620	175400	198944224	1670	1670	1670	1670	0
192	20240620	175300	198944224	1670	1670	1670	1670	0
193	20240620	175200	198944224	1670	1670	1670	1670	0
194	20240620	175100	198944224	1670	1670	1670	1670	0
195	20240620	175000	198944224	1670	1670	1670	1670	0
196	20240620	174900	198944224	1670	1670	1670	1670	0
197	20240620	174800	198944224	1670	1670	1670	1670	0
198	20240620	174700	198944224	1670	1670	1670	1670	0
199	20240620	174600	198944224	1670	1670	1670	1670	0
200	20240620	174500	198944224	1670	1670	1670	1670	0
201	20240620	174400	198944224	1670	1670	1670	1670	0
202	20240620	174300	198944224	1670	1670	1670	1670	0
203	20240620	174200	198944224	1670	1670	1670	1670	0
204	20240620	174100	198944224	1670	1670	1670	1670	0
205	20240620	174000	198944224	1670	1670	1670	1670	0
206	20240620	173900	198944224	1670	1670	1670	1670	0
207	20240620	173800	198944224	1670	1670	1670	1670	0
208	20240620	173700	198944224	1670	1670	1670	1670	0
209	20240620	173600	198944224	1670	1670	1670	1670	0
210	20240620	173500	198944224	1670	1670	1670	1670	0
211	20240620	173400	198944224	1670	1670	1670	1670	0
212	20240620	173300	198944224	1670	1670	1670	1670	2817
213	20240620	173200	198944224	1670	1670	1670	1670	0
214	20240620	173100	198944224	1670	1670	1670	1670	0
215	20240620	173000	198944224	1670	1670	1670	1670	0
216	20240620	172900	198944224	1670	1670	1670	1670	0
217	20240620	172800	198944224	1670	1670	1670	1670	0
218	20240620	172700	198944224	1670	1670	1670	1670	0
219	20240620	172600	198944224	1670	1670	1670	1670	0
220	20240620	172500	198944224	1670	1670	1670	1670	0
221	20240620	172400	198944224	1670	1670	1670	1670	0
222	20240620	172300	198944224	1670	1670	1670	1670	0
223	20240620	172200	198944224	1670	1670	1670	1670	0
224	20240620	172100	198944224	1670	1670	1670	1670	0
225	20240620	172000	198944224	1670	1670	1670	1670	0
226	20240620	171900	198944224	1670	1670	1670	1670	0
227	20240620	171800	198944224	1670	1670	1670	1670	0
228	20240620	171700	198944224	1670	1670	1670	1670	0
229	20240620	171600	198944224	1670	1670	1670	1670	0
230	20240620	171500	198944224	1670	1670	1670	1670	0
231	20240620	171400	198944224	1670	1670	1670	1670	0
232	20240620	171300	198944224	1670	1670	1670	1670	0
233	20240620	171200	198944224	1670	1670	1670	1670	0
234	20240620	171100	198944224	1670	1670	1670	1670	0
235	20240620	171000	198944224	1670	1670	1670	1670	0
236	20240620	170900	198944224	1670	1670	1670	1670	0
237	20240620	170800	198944224	1670	1670	1670	1670	0
238	20240620	170700	198944224	1670	1670	1670	1670	0
239	20240620	170600	198944224	1670	1670	1670	1670	0
240	20240620	170500	198944224	1670	1670	1670	1670	0
241	20240620	170400	198944224	1670	1670	1670	1670	0
242	20240620	170300	198944224	1670	1670	1670	1670	2817
243	20240620	170200	198944224	1670	1670	1670	1670	0
244	20240620	170100	198944224	1670	1670	1670	1670	0
245	20240620	170000	198944224	1670	1670	1670	1670	0
246	20240620	165900	198944224	1670	1670	1670	1670	0
247	20240620	165800	198944224	1670	1670	1670	1670	0
248	20240620	165700	198944224	1670	1670	1670	1670	0
249	20240620	165600	198944224	1670	1670	1670	1670	0
250	20240620	165500	198944224	1670	1670	1670	1670	0
251	20240620	165400	198944224	1670	1670	1670	1670	0
252	20240620	165300	198944224	1670	1670	1670	1670	0
253	20240620	165200	198944224	1670	1670	1670	1670	0
254	20240620	165100	198944224	1670	1670	1670	1670	0
255	20240620	165000	198944224	1670	1670	1670	1670	0
256	20240620	164900	198944224	1670	1670	1670	1670	0
257	20240620	164800	198944224	1670	1670	1670	1670	0
258	20240620	164700	198944224	1670	1670	1670	1670	0
259	20240620	164600	198944224	1670	1670	1670	1670	0
260	20240620	164500	198944224	1670	1670	1670	1670	0
261	20240620	164400	198944224	1670	1670	1670	1670	0
262	20240620	164300	198944224	1670	1670	1670	1670	0
263	20240620	164200	198944224	1670	1670	1670	1670	0
264	20240620	164100	198944224	1670	1670	1670	1670	0
265	20240620	164000	198944224	1670	1670	1670	1670	0
266	20240620	163900	198944224	1670	1670	1670	1670	0
267	20240620	163800	198944224	1670	1670	1670	1670	0
268	20240620	163700	198944224	1670	1670	1670	1670	0
269	20240620	163600	198944224	1670	1670	1670	1670	0
270	20240620	163500	198944224	1670	1670	1670	1670	0
271	20240620	163400	198944224	1670	1670	1670	1670	0
272	20240620	163300	198944224	1670	1670	1670	1670	2817
273	20240620	163200	198944224	1670	1670	1670	1670	0
274	20240620	163100	198944224	1670	1670	1670	1670	0
275	20240620	163000	198944224	1670	1670	1670	1670	0
276	20240620	162900	198944224	1670	1670	1670	1670	0
277	20240620	162800	198944224	1670	1670	1670	1670	0
278	20240620	162700	198944224	1670	1670	1670	1670	0
279	20240620	162600	198944224	1670	1670	1670	1670	0
280	20240620	162500	198944224	1670	1670	1670	1670	0
281	20240620	162400	198944224	1670	1670	1670	1670	0
282	20240620	162300	198944224	1670	1670	1670	1670	0
283	20240620	162200	198944224	1670	1670	1670	1670	0
284	20240620	162100	198944224	1670	1670	1670	1670	0
285	20240620	162000	198944224	1670	1670	1670	1670	0
286	20240620	161900	198944224	1670	1670	1670	1670	0
287	20240620	161800	198944224	1670	1670	1670	1670	0
288	20240620	161700	198944224	1670	1670	1670	1670	0
289	20240620	161600	198944224	1670	1670	1670	1670	0
290	20240620	161500	198944224	1670	1670	1670	1670	0
291	20240620	161400	198944224	1670	1670	1670	1670	0
292	20240620	161300	198944224	1670	1670	1670	1670	0
293	20240620	161200	198944224	1670	1670	1670	1670	0
294	20240620	161100	198944224	1670	1670	1670	1670	0
295	20240620	161000	198944224	1670	1670	1670	1670	0
296	20240620	160900	198944224	1670	1670	1670	1670	0
297	20240620	160800	198944224	1670	1670	1670	1670	0
298	20240620	160700	198944224	1670	1670	1670	1670	0
299	20240620	160600	198944224	1670	1670	1670	1670	0
300	20240620	160500	198944224	1670	1670	1670	1670	0
301	20240620	160400	198944224	1670	1670	1670	1670	0
302	20240620	160300	198944224	1670	1670	1670	1670	2817
303	20240620	160200	198944224	1670	1670	1670	1670	0
304	20240620	160100	198944224	1670	1670	1670	1670	0
305	20240620	160000	198944224	1670	1670	1670	1670	0
306	20240620	155900	198944224	1670	1670	1670	1670	0
307	20240620	155800	198944224	1670	1670	1670	1670	0
308	20240620	155700	198944224	1670	1670	1670	1670	0
309	20240620	155600	198944224	1670	1670	1670	1670	0
310	20240620	155500	198944224	1670	1670	1670	1670	0
311	20240620	155400	198944224	1670	1670	1670	1670	0
312	20240620	155300	198944224	1670	1670	1670	1670	0
313	20240620	155200	198944224	1670	1670	1670	1670	0
314	20240620	155100	198944224	1670	1670	1670	1670	0
315	20240620	155000	198944224	1670	1670	1670	1670	0
316	20240620	154900	198944224	1670	1670	1670	1670	0
317	20240620	154800	198944224	1670	1670	1670	1670	0
318	20240620	154700	198944224	1670	1670	1670	1670	0
319	20240620	154600	198944224	1670	1670	1670	1670	0
320	20240620	154500	198944224	1670	1670	1670	1670	0
321	20240620	154400	198944224	1670	1670	1670	1670	0
322	20240620	154300	198944224	1670	1670	1670	1670	0
323	20240620	154200	198944224	1670	1670	1670	1670	0
324	20240620	154100	198944224	1670	1670	1670	1670	0
325	20240620	154000	198944224	1670	1670	1670	1670	0
326	20240620	153900	198944224	1670	1670	1670	1670	0
327	20240620	153800	198944224	1670	1670	1670	1670	0
328	20240620	153700	198944224	1670	1670	1670	1670	0
329	20240620	153600	198944224	1670	1670	1670	1670	0
330	20240620	153500	198944224	1670	1670	1670	1670	0
331	20240620	153400	198944224	1670	1670	1670	1670	0
332	20240620	153300	198944224	1670	1670	1670	1670	2817
333	20240620	153200	198944224	1670	1670	1670	1670	0
334	20240620	153100	198944224	1670	1670	1670	1670	0
335	20240620	153000	198944224	1670	1670	1670	1670	2817
336	20240620	152900	194239834	1678	1678	1678	1678	0
337	20240620	152800	194239834	1678	1678	1678	1678	0
338	20240620	152700	194239834	1678	1678	1678	1678	0
339	20240620	152600	194239834	1678	1678	1678	1678	0
340	20240620	152500	194239834	1678	1678	1678	1678	0
341	20240620	152400	194239834	1678	1678	1678	1678	0
342	20240620	152300	194239834	1678	1678	1678	1678	0
343	20240620	152200	194239834	1678	1678	1678	1678	0
344	20240620	152100	194239834	1678	1678	1678	1678	0
345	20240620	152000	194239834	1678	1678	1678	1678	0
346	20240620	151900	194239834	1678	1672	1678	1671	114
347	20240620	151800	194049300	1675	1675	1675	1675	3
348	20240620	151700	194044275	1675	1671	1678	1671	244
349	20240620	151600	193636468	1678	1678	1678	1678	0
350	20240620	151500	193636468	1678	1677	1678	1677	1171
351	20240620	151400	191672700	1678	1678	1678	1678	0
352	20240620	151300	191672700	1678	1678	1678	1678	1
353	20240620	151200	191671022	1671	1671	1671	1671	1
354	20240620	151100	191669351	1679	1679	1679	1679	87
355	20240620	151000	191523278	1679	1679	1679	1679	0
356	20240620	150900	191523278	1679	1678	1679	1678	1903
357	20240620	150800	188329643	1671	1671	1671	1671	1
358	20240620	150700	188327972	1678	1677	1678	1677	22
359	20240620	150600	188291057	1678	1670	1678	1670	36
360	20240620	150500	188230929	1678	1678	1678	1678	0
361	20240620	150400	188230929	1678	1677	1678	1677	6
362	20240620	150300	188220866	1678	1670	1678	1670	32
363	20240620	150200	188167341	1670	1670	1670	1670	20
364	20240620	150100	188133941	1670	1670	1670	1670	0
365	20240620	150000	188133941	1670	1670	1670	1670	545
366	20240620	145900	187223791	1670	1670	1670	1670	0
367	20240620	145800	187223791	1670	1670	1670	1670	0
368	20240620	145700	187223791	1670	1667	1670	1667	10
369	20240620	145600	187207109	1664	1664	1664	1664	0
370	20240620	145500	187207109	1664	1664	1664	1664	1
371	20240620	145400	187205445	1666	1666	1666	1666	0
372	20240620	145300	187205445	1666	1664	1666	1664	763
373	20240620	145200	185935056	1664	1664	1664	1664	0
374	20240620	145100	185935056	1664	1664	1664	1664	0
375	20240620	145000	185935056	1664	1664	1664	1664	109
376	20240620	144900	185753680	1664	1664	1664	1664	0
377	20240620	144800	185753680	1664	1664	1664	1664	0
378	20240620	144700	185753680	1664	1664	1664	1664	1
379	20240620	144600	185752016	1664	1664	1664	1664	0
380	20240620	144500	185752016	1664	1664	1664	1664	0
381	20240620	144400	185752016	1664	1664	1664	1664	0
382	20240620	144300	185752016	1664	1660	1664	1660	9000
383	20240620	144200	170777206	1657	1658	1658	1657	249
384	20240620	144100	170364426	1664	1664	1664	1664	0
385	20240620	144000	170364426	1664	1664	1664	1664	299
386	20240620	143900	169866890	1664	1664	1664	1664	0
387	20240620	143800	169866890	1664	1664	1664	1664	6
388	20240620	143700	169856906	1664	1664	1664	1664	0
389	20240620	143600	169856906	1664	1664	1664	1664	0
390	20240620	143500	169856906	1664	1664	1664	1664	1011
391	20240620	143400	168174602	1664	1664	1664	1664	10
392	20240620	143300	168157962	1664	1664	1664	1664	972
393	20240620	143200	166540554	1664	1664	1664	1664	356
394	20240620	143100	165948170	1664	1657	1664	1657	11
395	20240620	143000	165929936	1657	1655	1657	1655	846
396	20240620	142900	164528339	1655	1655	1655	1655	0
397	20240620	142800	164528339	1655	1655	1655	1655	0
398	20240620	142700	164528339	1655	1655	1655	1655	0
399	20240620	142600	164528339	1655	1655	1655	1655	0
400	20240620	142500	164528339	1655	1655	1655	1655	0
401	20240620	142400	164528339	1655	1655	1655	1655	0
402	20240620	142300	164528339	1655	1655	1655	1655	0
403	20240620	142200	164528339	1655	1655	1655	1655	0
404	20240620	142100	164528339	1655	1655	1655	1655	0
405	20240620	142000	164528339	1655	1655	1655	1655	0
406	20240620	141900	164528339	1655	1655	1655	1655	0
407	20240620	141800	164528339	1655	1655	1655	1655	0
408	20240620	141700	164528339	1655	1655	1655	1655	1100
409	20240620	141600	162707839	1655	1655	1655	1655	0
410	20240620	141500	162707839	1655	1655	1655	1655	0
411	20240620	141400	162707839	1655	1655	1655	1655	0
412	20240620	141300	162707839	1655	1655	1655	1655	1
413	20240620	141200	162706184	1648	1648	1648	1648	0
414	20240620	141100	162706184	1648	1648	1648	1648	100
415	20240620	141000	162541384	1655	1648	1655	1648	71
416	20240620	140900	162424369	1655	1655	1655	1655	0
417	20240620	140800	162424369	1655	1655	1655	1655	0
418	20240620	140700	162424369	1655	1655	1655	1655	0
419	20240620	140600	162424369	1655	1655	1655	1655	0
420	20240620	140500	162424369	1655	1655	1655	1655	0
421	20240620	140400	162424369	1655	1650	1655	1650	100
422	20240620	140300	162259219	1650	1650	1650	1650	19
423	20240620	140200	162227869	1650	1650	1650	1650	0
424	20240620	140100	162227869	1650	1650	1650	1650	0
425	20240620	140000	162227869	1650	1650	1650	1650	1
426	20240620	135900	162226219	1647	1647	1647	1647	2
427	20240620	135800	162222925	1650	1650	1650	1650	0
428	20240620	135700	162222925	1650	1650	1650	1650	0
429	20240620	135600	162222925	1650	1650	1650	1650	0
430	20240620	135500	162222925	1650	1650	1650	1650	0
431	20240620	135400	162222925	1650	1650	1650	1650	0
432	20240620	135300	162222925	1650	1650	1650	1650	0
433	20240620	135200	162222925	1650	1650	1650	1650	0
434	20240620	135100	162222925	1650	1650	1650	1650	0
435	20240620	135000	162222925	1650	1650	1650	1650	0
436	20240620	134900	162222925	1650	1650	1650	1650	0
437	20240620	134800	162222925	1650	1647	1650	1647	46
438	20240620	134700	162147160	1647	1647	1647	1647	0
439	20240620	134600	162147160	1647	1647	1647	1647	5
440	20240620	134500	162138925	1645	1645	1645	1645	0
441	20240620	134400	162138925	1645	1645	1645	1645	0
442	20240620	134300	162138925	1645	1645	1645	1645	0
443	20240620	134200	162138925	1645	1646	1646	1645	5108
444	20240620	134100	153735277	1646	1647	1647	1646	2357
445	20240620	134000	149854200	1647	1647	1647	1647	0
446	20240620	133900	149854200	1647	1647	1647	1647	1
447	20240620	133800	149852553	1657	1657	1657	1657	0
448	20240620	133700	149852553	1657	1657	1657	1657	0
449	20240620	133600	149852553	1657	1657	1657	1657	0
450	20240620	133500	149852553	1657	1657	1657	1657	0
451	20240620	133400	149852553	1657	1655	1657	1655	2
452	20240620	133300	149849241	1646	1646	1646	1646	571
453	20240620	133200	148909375	1647	1647	1647	1647	0
454	20240620	133100	148909375	1647	1648	1648	1647	2470
455	20240620	133000	144839466	1649	1650	1650	1649	3903
456	20240620	132900	138402918	1650	1650	1650	1650	51
457	20240620	132800	138318768	1655	1655	1655	1655	0
458	20240620	132700	138318768	1655	1655	1655	1655	0
459	20240620	132600	138318768	1655	1655	1655	1655	0
460	20240620	132500	138318768	1655	1655	1655	1655	0
461	20240620	132400	138318768	1655	1655	1655	1655	1
462	20240620	132300	138317113	1655	1655	1655	1655	12
463	20240620	132200	138297253	1657	1657	1657	1657	0
464	20240620	132100	138297253	1657	1657	1657	1657	0
465	20240620	132000	138297253	1657	1657	1657	1657	0
466	20240620	131900	138297253	1657	1657	1657	1657	0
467	20240620	131800	138297253	1657	1657	1657	1657	0
468	20240620	131700	138297253	1657	1657	1657	1657	0
469	20240620	131600	138297253	1657	1657	1657	1657	1
470	20240620	131500	138295596	1657	1657	1657	1657	0
471	20240620	131400	138295596	1657	1657	1657	1657	1000
472	20240620	131300	136638596	1646	1646	1646	1646	0
473	20240620	131200	136638596	1646	1646	1646	1646	0
474	20240620	131100	136638596	1646	1646	1646	1646	0
475	20240620	131000	136638596	1646	1646	1646	1646	0
476	20240620	130900	136638596	1646	1646	1646	1646	0
477	20240620	130800	136638596	1646	1646	1646	1646	0
478	20240620	130700	136638596	1646	1646	1646	1646	0
479	20240620	130600	136638596	1646	1646	1646	1646	0
480	20240620	130500	136638596	1646	1646	1646	1646	0
481	20240620	130400	136638596	1646	1646	1646	1646	0
482	20240620	130300	136638596	1646	1646	1646	1646	11
483	20240620	130200	136620490	1646	1646	1646	1646	0
484	20240620	130100	136620490	1646	1649	1649	1646	1979
485	20240620	130000	133361390	1649	1649	1649	1649	0
486	20240620	125900	133361390	1649	1649	1649	1649	8
487	20240620	125800	133348198	1649	1649	1649	1649	0
488	20240620	125700	133348198	1649	1649	1649	1649	7
489	20240620	125600	133336655	1650	1649	1650	1649	260
490	20240620	125500	132907657	1649	1649	1649	1649	0
491	20240620	125400	132907657	1649	1649	1649	1649	7
492	20240620	125300	132896114	1649	1649	1649	1649	0
493	20240620	125200	132896114	1649	1649	1649	1649	7
494	20240620	125100	132884571	1649	1652	1652	1649	780
495	20240620	125000	131597432	1652	1652	1652	1652	7
496	20240620	124900	131585868	1653	1653	1653	1653	0
497	20240620	124800	131585868	1653	1653	1653	1653	7
498	20240620	124700	131574297	1653	1653	1653	1653	0
499	20240620	124600	131574297	1653	1653	1653	1653	0
500	20240620	124500	131574297	1653	1653	1653	1653	7
501	20240620	124400	131562726	1666	1666	1666	1666	1
502	20240620	124300	131561060	1651	1666	1666	1651	355
503	20240620	124200	130969735	1666	1659	1666	1659	419
504	20240620	124100	130273955	1659	1659	1660	1648	4348
505	20240620	124000	123069382	1660	1660	1660	1660	1
506	20240620	123900	123067722	1654	1646	1654	1646	7478
507	20240620	123800	110717537	1651	1651	1651	1651	0
508	20240620	123700	110717537	1651	1651	1651	1651	1
509	20240620	123600	110715886	1646	1646	1646	1646	7
510	20240620	123500	110704364	1651	1651	1651	1646	5
511	20240620	123400	110696123	1646	1646	1646	1646	7
512	20240620	123300	110684601	1651	1651	1651	1651	1
513	20240620	123200	110682950	1647	1647	1651	1646	2009
514	20240620	123100	107376121	1652	1650	1652	1648	2001
515	20240620	123000	104077126	1652	1650	1652	1650	8
516	20240620	122900	104063924	1652	1652	1652	1652	0
517	20240620	122800	104063924	1652	1652	1652	1652	1
518	20240620	122700	104062272	1650	1650	1650	1650	27
519	20240620	122600	104017722	1652	1652	1652	1652	0
520	20240620	122500	104017722	1652	1650	1652	1650	9
521	20240620	122400	104002870	1652	1652	1652	1652	0
522	20240620	122300	104002870	1652	1649	1652	1649	8
523	20240620	122200	103989675	1652	1652	1652	1651	3
524	20240620	122100	103984720	1648	1648	1648	1648	0
525	20240620	122000	103984720	1648	1649	1649	1648	13
526	20240620	121900	103963290	1649	1649	1649	1649	0
527	20240620	121800	103963290	1649	1652	1652	1649	2
528	20240620	121700	103959989	1647	1647	1647	1647	0
529	20240620	121600	103959989	1647	1647	1647	1647	7
530	20240620	121500	103948460	1647	1647	1647	1647	7
531	20240620	121400	103936931	1652	1647	1652	1647	8
532	20240620	121300	103923750	1647	1647	1647	1647	6
533	20240620	121200	103913868	1647	1647	1647	1647	0
534	20240620	121100	103913868	1647	1647	1647	1647	1
535	20240620	121000	103912221	1652	1652	1652	1652	0
536	20240620	120900	103912221	1652	1646	1652	1646	9
537	20240620	120800	103897401	1652	1652	1652	1652	0
538	20240620	120700	103897401	1652	1647	1652	1647	9
539	20240620	120600	103882568	1652	1652	1652	1652	1
540	20240620	120500	103880916	1647	1647	1647	1647	7
541	20240620	120400	103869387	1652	1652	1652	1652	0
542	20240620	120300	103869387	1652	1652	1652	1652	6
543	20240620	120200	103859475	1641	1641	1641	1641	7
544	20240620	120100	103847988	1652	1652	1652	1652	0
545	20240620	120000	103847988	1652	1650	1652	1641	372
546	20240620	115900	103234245	1650	1650	1650	1650	0
547	20240620	115800	103234245	1650	1648	1650	1640	10
548	20240620	115700	103217817	1650	1649	1650	1649	27
549	20240620	115600	103173289	1649	1649	1649	1649	1
550	20240620	115500	103171640	1640	1649	1649	1640	8
551	20240620	115400	103158511	1641	1641	1641	1641	0
552	20240620	115300	103158511	1641	1641	1641	1641	8
553	20240620	115200	103145383	1649	1649	1649	1649	0
554	20240620	115100	103145383	1649	1641	1649	1641	8
555	20240620	115000	103132247	1640	1640	1640	1640	0
556	20240620	114900	103132247	1640	1640	1640	1640	7
557	20240620	114800	103120767	1640	1640	1640	1640	0
558	20240620	114700	103120767	1640	1640	1640	1640	0
559	20240620	114600	103120767	1640	1640	1640	1640	7
560	20240620	114500	103109287	1640	1640	1640	1640	0
561	20240620	114400	103109287	1640	1640	1640	1640	7
562	20240620	114300	103097807	1640	1640	1640	1640	5
563	20240620	114200	103089607	1640	1640	1640	1640	7
564	20240620	114100	103078127	1650	1650	1650	1650	0
565	20240620	114000	103078127	1650	1640	1650	1640	8
566	20240620	113900	103064997	1651	1651	1651	1651	0
567	20240620	113800	103064997	1651	1651	1651	1651	1
568	20240620	113700	103063346	1640	1640	1640	1640	8
569	20240620	113600	103050226	1651	1650	1651	1650	5
570	20240620	113500	103041975	1640	1650	1650	1640	8
571	20240620	113400	103028845	1640	1640	1640	1640	0
572	20240620	113300	103028845	1640	1640	1640	1640	7
573	20240620	113200	103017365	1640	1640	1640	1640	0
574	20240620	113100	103017365	1640	1640	1640	1640	7
575	20240620	113000	103005885	1641	1641	1641	1641	0
576	20240620	112900	103005885	1641	1641	1641	1640	2947
577	20240620	112800	98170284	1640	1640	1640	1640	7
578	20240620	112700	98158804	1641	1641	1641	1641	1
579	20240620	112600	98157163	1640	1641	1641	1640	6
580	20240620	112500	98147321	1640	1640	1640	1640	0
581	20240620	112400	98147321	1640	1640	1640	1640	7
582	20240620	112300	98135841	1640	1640	1640	1640	1
583	20240620	112200	98134201	1636	1636	1636	1636	199
584	20240620	112100	97808637	1636	1636	1636	1636	930
585	20240620	112000	96287157	1636	1636	1636	1636	0
586	20240620	111900	96287157	1636	1636	1636	1636	154
587	20240620	111800	96035213	1636	1636	1636	1636	2
588	20240620	111700	96031941	1636	1636	1636	1636	7
589	20240620	111600	96020489	1650	1650	1650	1650	0
590	20240620	111500	96020489	1650	1636	1650	1636	8
591	20240620	111400	96007387	1654	1654	1654	1654	0
592	20240620	111300	96007387	1654	1645	1654	1645	1231
593	20240620	111200	93973740	1635	1635	1635	1635	7
594	20240620	111100	93962295	1639	1639	1639	1639	0
595	20240620	111000	93962295	1639	1635	1639	1635	522
596	20240620	110900	93106765	1635	1635	1635	1635	0
597	20240620	110800	93106765	1635	1635	1635	1635	7
598	20240620	110700	93095320	1639	1639	1639	1639	0
599	20240620	110600	93095320	1639	1639	1639	1635	10
600	20240620	110500	93078962	1634	1635	1635	1634	500
601	20240620	110400	92261870	1639	1639	1639	1639	1
602	20240620	110300	92260231	1635	1635	1635	1635	7
603	20240620	110200	92248786	1635	1635	1635	1635	0
604	20240620	110100	92248786	1635	1635	1635	1635	7
605	20240620	110000	92237341	1639	1639	1639	1639	0
606	20240620	105900	92237341	1639	1634	1639	1634	17
607	20240620	105800	92209522	1637	1637	1637	1637	22
608	20240620	105700	92173508	1637	1637	1637	1637	1
609	20240620	105600	92171871	1634	1633	1634	1633	20
610	20240620	105500	92139204	1632	1632	1632	1632	1
611	20240620	105400	92137572	1632	1632	1632	1632	7
612	20240620	105300	92126148	1632	1632	1632	1632	0
613	20240620	105200	92126148	1632	1632	1632	1632	7
614	20240620	105100	92114724	1632	1632	1632	1632	24
615	20240620	105000	92075556	1631	1631	1631	1631	8
616	20240620	104900	92062508	1637	1637	1637	1637	0
617	20240620	104800	92062508	1637	1637	1637	1637	1
618	20240620	104700	92060871	1631	1631	1631	1631	87
619	20240620	104600	91918974	1637	1637	1637	1637	0
620	20240620	104500	91918974	1637	1631	1637	1631	8
621	20240620	104400	91905920	1637	1637	1637	1637	1
622	20240620	104300	91904283	1631	1634	1634	1631	307
623	20240620	104200	91403554	1637	1637	1637	1637	24
624	20240620	104100	91364266	1637	1637	1637	1637	7
625	20240620	104000	91352807	1639	1639	1639	1639	0
626	20240620	103900	91352807	1639	1639	1639	1639	4
627	20240620	103800	91346251	1633	1633	1633	1633	2568
628	20240620	103700	87152707	1633	1633	1633	1632	1315
629	20240620	103600	85006612	1633	1634	1634	1632	507
630	20240620	103500	84179145	1633	1633	1633	1633	0
631	20240620	103400	84179145	1633	1633	1633	1633	8
632	20240620	103300	84166081	1632	1632	1632	1632	0
633	20240620	103200	84166081	1632	1632	1632	1632	7
634	20240620	103100	84154657	1638	1637	1638	1637	60
635	20240620	103000	84056430	1637	1637	1637	1637	1
636	20240620	102900	84054793	1631	1631	1631	1631	7
637	20240620	102800	84043376	1637	1637	1637	1637	0
638	20240620	102700	84043376	1637	1636	1637	1636	200
639	20240620	102600	83716030	1636	1631	1636	1630	1993
640	20240620	102500	80467419	1631	1632	1632	1630	2191
641	20240620	102400	76895865	1639	1639	1639	1632	2692
642	20240620	102300	72500274	1639	1639	1639	1639	1002
643	20240620	102200	70857996	1640	1643	1643	1640	403
644	20240620	102100	70197070	1640	1640	1640	1640	0
645	20240620	102000	70197070	1640	1640	1640	1640	1279
646	20240620	101900	68099510	1640	1640	1640	1640	1078
647	20240620	101800	66331590	1640	1644	1644	1637	1608
648	20240620	101700	63693494	1644	1634	1690	1634	6451
649	20240620	101600	52981835	1634	1634	1635	1634	17
650	20240620	101500	52954056	1633	1633	1633	1633	0
651	20240620	101400	52954056	1633	1633	1633	1633	0
652	20240620	101300	52954056	1633	1639	1642	1633	8048
653	20240620	101200	39790089	1639	1639	1639	1639	0
654	20240620	101100	39790089	1639	1642	1642	1639	2908
655	20240620	101000	35022146	1642	1642	1642	1642	0
656	20240620	100900	35022146	1642	1642	1642	1642	7
657	20240620	100800	35010652	1648	1648	1648	1648	6
658	20240620	100700	35000764	1642	1642	1642	1642	207
659	20240620	100600	34660870	1642	1642	1642	1642	0
660	20240620	100500	34660870	1642	1642	1642	1642	0
661	20240620	100400	34660870	1642	1648	1648	1642	17
662	20240620	100300	34632896	1648	1648	1648	1648	1
663	20240620	100200	34631248	1642	1642	1642	1642	8
664	20240620	100100	34618112	1649	1649	1649	1649	1
665	20240620	100000	34616463	1644	1649	1649	1644	737
666	20240620	095900	33403757	1651	1649	1651	1649	127
667	20240620	095800	33194322	1649	1651	1651	1649	635
668	20240620	095700	32146569	1654	1654	1654	1654	3
669	20240620	095600	32141607	1654	1654	1654	1654	77
670	20240620	095500	32014249	1651	1651	1651	1651	7
671	20240620	095400	32002692	1654	1654	1654	1654	0
672	20240620	095300	32002692	1654	1651	1654	1651	17
673	20240620	095200	31974595	1650	1650	1650	1650	0
674	20240620	095100	31974595	1650	1650	1650	1650	7
675	20240620	095000	31963045	1650	1653	1653	1650	455
676	20240620	094900	31211413	1653	1653	1653	1653	1
677	20240620	094800	31209760	1653	1653	1653	1653	18
678	20240620	094700	31180006	1653	1653	1653	1653	5
679	20240620	094600	31171741	1653	1653	1653	1653	8
680	20240620	094500	31158517	1653	1653	1653	1653	230
681	20240620	094400	30778327	1653	1653	1653	1653	7
682	20240620	094300	30766756	1655	1655	1655	1655	0
683	20240620	094200	30766756	1655	1653	1655	1653	8
684	20240620	094100	30753530	1654	1654	1654	1654	0
685	20240620	094000	30753530	1654	1654	1654	1654	200
686	20240620	093900	30422730	1654	1654	1654	1654	384
687	20240620	093800	29787594	1654	1654	1654	1654	0
688	20240620	093700	29787594	1654	1654	1654	1654	50
689	20240620	093600	29704894	1654	1654	1654	1654	0
690	20240620	093500	29704894	1654	1654	1654	1654	178
691	20240620	093400	29410482	1658	1658	1658	1658	1
692	20240620	093300	29408824	1654	1654	1654	1654	7
693	20240620	093200	29397246	1658	1658	1658	1658	0
694	20240620	093100	29397246	1658	1658	1658	1658	0
695	20240620	093000	29397246	1658	1654	1658	1654	13
696	20240620	092900	29375724	1650	1650	1650	1650	0
697	20240620	092800	29375724	1650	1650	1650	1650	157
698	20240620	092700	29116674	1650	1650	1650	1650	1
699	20240620	092600	29115024	1650	1650	1650	1650	507
700	20240620	092500	28278474	1650	1650	1650	1650	0
701	20240620	092400	28278474	1650	1650	1650	1650	0
702	20240620	092300	28278474	1650	1650	1650	1650	7
703	20240620	092200	28266924	1649	1649	1649	1649	0
704	20240620	092100	28266924	1649	1649	1649	1649	7
705	20240620	092000	28255381	1649	1649	1649	1649	0
706	20240620	091900	28255381	1649	1648	1649	1640	693
707	20240620	091800	27112690	1649	1645	1649	1645	1687
708	20240620	091700	24337507	1645	1645	1645	1645	188
709	20240620	091600	24028247	1645	1645	1645	1645	12
710	20240620	091500	24008507	1644	1640	1644	1640	1024
711	20240620	091400	22328495	1640	1636	1640	1636	525
712	20240620	091300	21467595	1636	1646	1646	1635	2313
713	20240620	091200	17677384	1650	1650	1650	1650	5
714	20240620	091100	17669134	1650	1651	1651	1650	2327
715	20240620	091000	13829196	1652	1658	1658	1652	3127
716	20240620	090900	8648362	1672	1672	1672	1672	700
717	20240620	090800	7477962	1672	1673	1673	1671	310
718	20240620	090700	6959642	1657	1657	1657	1657	93
719	20240620	090600	6805541	1657	1675	1675	1657	161
720	20240620	090500	6536964	1675	1675	1675	1675	12
721	20240620	090400	6516864	1675	1675	1675	1656	1338
722	20240620	090300	4276115	1675	1675	1675	1675	196
723	20240620	090200	3947815	1675	1675	1675	1675	0
724	20240620	090100	3947815	1675	1675	1675	1675	0
725	20240620	090000	3947815	1675	1685	1685	1675	2347