KissMeData/148780/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	202300	145149684	1374	1374	1374	1374	7526
3	20240621	202200	145149684	1374	1374	1374	1374	0
4	20240621	202100	145149684	1374	1374	1374	1374	0
5	20240621	202000	145149684	1374	1374	1374	1374	0
6	20240621	201900	145149684	1374	1374	1374	1374	0
7	20240621	201800	145149684	1374	1374	1374	1374	0
8	20240621	201700	145149684	1374	1374	1374	1374	0
9	20240621	201600	145149684	1374	1374	1374	1374	0
10	20240621	201500	145149684	1374	1374	1374	1374	0
11	20240621	201400	145149684	1374	1374	1374	1374	0
12	20240621	201300	145149684	1374	1374	1374	1374	0
13	20240621	201200	145149684	1374	1374	1374	1374	0
14	20240621	201100	145149684	1374	1374	1374	1374	0
15	20240621	201000	145149684	1374	1374	1374	1374	0
16	20240621	200900	145149684	1374	1374	1374	1374	0
17	20240621	200800	145149684	1374	1374	1374	1374	0
18	20240621	200700	145149684	1374	1374	1374	1374	0
19	20240621	200600	145149684	1374	1374	1374	1374	0
20	20240621	200500	145149684	1374	1374	1374	1374	0
21	20240621	200400	145149684	1374	1374	1374	1374	0
22	20240621	200300	145149684	1374	1374	1374	1374	0
23	20240621	200200	145149684	1374	1374	1374	1374	0
24	20240621	200100	145149684	1374	1374	1374	1374	0
25	20240621	200000	145149684	1374	1374	1374	1374	0
26	20240621	195900	145149684	1374	1374	1374	1374	0
27	20240621	195800	145149684	1374	1374	1374	1374	0
28	20240621	195700	145149684	1374	1374	1374	1374	0
29	20240621	195600	145149684	1374	1374	1374	1374	0
30	20240621	195500	145149684	1374	1374	1374	1374	0
31	20240621	195400	145149684	1374	1374	1374	1374	0
32	20240621	195300	145149684	1374	1374	1374	1374	7526
33	20240621	195200	145149684	1374	1374	1374	1374	0
34	20240621	195100	145149684	1374	1374	1374	1374	0
35	20240621	195000	145149684	1374	1374	1374	1374	0
36	20240621	194900	145149684	1374	1374	1374	1374	0
37	20240621	194800	145149684	1374	1374	1374	1374	0
38	20240621	194700	145149684	1374	1374	1374	1374	0
39	20240621	194600	145149684	1374	1374	1374	1374	0
40	20240621	194500	145149684	1374	1374	1374	1374	0
41	20240621	194400	145149684	1374	1374	1374	1374	0
42	20240621	194300	145149684	1374	1374	1374	1374	0
43	20240621	194200	145149684	1374	1374	1374	1374	0
44	20240621	194100	145149684	1374	1374	1374	1374	0
45	20240621	194000	145149684	1374	1374	1374	1374	0
46	20240621	193900	145149684	1374	1374	1374	1374	0
47	20240621	193800	145149684	1374	1374	1374	1374	0
48	20240621	193700	145149684	1374	1374	1374	1374	0
49	20240621	193600	145149684	1374	1374	1374	1374	0
50	20240621	193500	145149684	1374	1374	1374	1374	0
51	20240621	193400	145149684	1374	1374	1374	1374	0
52	20240621	193300	145149684	1374	1374	1374	1374	0
53	20240621	193200	145149684	1374	1374	1374	1374	0
54	20240621	193100	145149684	1374	1374	1374	1374	0
55	20240621	193000	145149684	1374	1374	1374	1374	0
56	20240621	192900	145149684	1374	1374	1374	1374	0
57	20240621	192800	145149684	1374	1374	1374	1374	0
58	20240621	192700	145149684	1374	1374	1374	1374	0
59	20240621	192600	145149684	1374	1374	1374	1374	0
60	20240621	192500	145149684	1374	1374	1374	1374	0
61	20240621	192400	145149684	1374	1374	1374	1374	0
62	20240621	192300	145149684	1374	1374	1374	1374	7526
63	20240621	192200	145149684	1374	1374	1374	1374	0
64	20240621	192100	145149684	1374	1374	1374	1374	0
65	20240621	192000	145149684	1374	1374	1374	1374	0
66	20240621	191900	145149684	1374	1374	1374	1374	0
67	20240621	191800	145149684	1374	1374	1374	1374	0
68	20240621	191700	145149684	1374	1374	1374	1374	0
69	20240621	191600	145149684	1374	1374	1374	1374	0
70	20240621	191500	145149684	1374	1374	1374	1374	0
71	20240621	191400	145149684	1374	1374	1374	1374	0
72	20240621	191300	145149684	1374	1374	1374	1374	0
73	20240621	191200	145149684	1374	1374	1374	1374	0
74	20240621	191100	145149684	1374	1374	1374	1374	0
75	20240621	191000	145149684	1374	1374	1374	1374	0
76	20240621	190900	145149684	1374	1374	1374	1374	0
77	20240621	190800	145149684	1374	1374	1374	1374	0
78	20240621	190700	145149684	1374	1374	1374	1374	0
79	20240621	190600	145149684	1374	1374	1374	1374	0
80	20240621	190500	145149684	1374	1374	1374	1374	0
81	20240621	190400	145149684	1374	1374	1374	1374	0
82	20240621	190300	145149684	1374	1374	1374	1374	0
83	20240621	190200	145149684	1374	1374	1374	1374	0
84	20240621	190100	145149684	1374	1374	1374	1374	0
85	20240621	190000	145149684	1374	1374	1374	1374	0
86	20240621	185900	145149684	1374	1374	1374	1374	0
87	20240621	185800	145149684	1374	1374	1374	1374	0
88	20240621	185700	145149684	1374	1374	1374	1374	0
89	20240621	185600	145149684	1374	1374	1374	1374	0
90	20240621	185500	145149684	1374	1374	1374	1374	0
91	20240621	185400	145149684	1374	1374	1374	1374	0
92	20240621	185300	145149684	1374	1374	1374	1374	7526
93	20240621	185200	145149684	1374	1374	1374	1374	0
94	20240621	185100	145149684	1374	1374	1374	1374	0
95	20240621	185000	145149684	1374	1374	1374	1374	0
96	20240621	184900	145149684	1374	1374	1374	1374	0
97	20240621	184800	145149684	1374	1374	1374	1374	0
98	20240621	184700	145149684	1374	1374	1374	1374	0
99	20240621	184600	145149684	1374	1374	1374	1374	0
100	20240621	184500	145149684	1374	1374	1374	1374	0
101	20240621	184400	145149684	1374	1374	1374	1374	0
102	20240621	184300	145149684	1374	1374	1374	1374	0
103	20240621	184200	145149684	1374	1374	1374	1374	0
104	20240621	184100	145149684	1374	1374	1374	1374	0
105	20240621	184000	145149684	1374	1374	1374	1374	0
106	20240621	183900	145149684	1374	1374	1374	1374	0
107	20240621	183800	145149684	1374	1374	1374	1374	0
108	20240621	183700	145149684	1374	1374	1374	1374	0
109	20240621	183600	145149684	1374	1374	1374	1374	0
110	20240621	183500	145149684	1374	1374	1374	1374	0
111	20240621	183400	145149684	1374	1374	1374	1374	0
112	20240621	183300	145149684	1374	1374	1374	1374	0
113	20240621	183200	145149684	1374	1374	1374	1374	0
114	20240621	183100	145149684	1374	1374	1374	1374	0
115	20240621	183000	145149684	1374	1374	1374	1374	0
116	20240621	182900	145149684	1374	1374	1374	1374	0
117	20240621	182800	145149684	1374	1374	1374	1374	0
118	20240621	182700	145149684	1374	1374	1374	1374	0
119	20240621	182600	145149684	1374	1374	1374	1374	0
120	20240621	182500	145149684	1374	1374	1374	1374	0
121	20240621	182400	145149684	1374	1374	1374	1374	0
122	20240621	182300	145149684	1374	1374	1374	1374	7526
123	20240621	182200	145149684	1374	1374	1374	1374	0
124	20240621	182100	145149684	1374	1374	1374	1374	0
125	20240621	182000	145149684	1374	1374	1374	1374	0
126	20240621	181900	145149684	1374	1374	1374	1374	0
127	20240621	181800	145149684	1374	1374	1374	1374	0
128	20240621	181700	145149684	1374	1374	1374	1374	0
129	20240621	181600	145149684	1374	1374	1374	1374	0
130	20240621	181500	145149684	1374	1374	1374	1374	0
131	20240621	181400	145149684	1374	1374	1374	1374	0
132	20240621	181300	145149684	1374	1374	1374	1374	0
133	20240621	181200	145149684	1374	1374	1374	1374	0
134	20240621	181100	145149684	1374	1374	1374	1374	0
135	20240621	181000	145149684	1374	1374	1374	1374	0
136	20240621	180900	145149684	1374	1374	1374	1374	0
137	20240621	180800	145149684	1374	1374	1374	1374	0
138	20240621	180700	145149684	1374	1374	1374	1374	0
139	20240621	180600	145149684	1374	1374	1374	1374	0
140	20240621	180500	145149684	1374	1374	1374	1374	0
141	20240621	180400	145149684	1374	1374	1374	1374	0
142	20240621	180300	145149684	1374	1374	1374	1374	0
143	20240621	180200	145149684	1374	1374	1374	1374	0
144	20240621	180100	145149684	1374	1374	1374	1374	0
145	20240621	180000	145149684	1374	1374	1374	1374	0
146	20240621	175900	145149684	1374	1374	1374	1374	0
147	20240621	175800	145149684	1374	1374	1374	1374	0
148	20240621	175700	145149684	1374	1374	1374	1374	0
149	20240621	175600	145149684	1374	1374	1374	1374	0
150	20240621	175500	145149684	1374	1374	1374	1374	0
151	20240621	175400	145149684	1374	1374	1374	1374	0
152	20240621	175300	145149684	1374	1374	1374	1374	7526
153	20240621	175200	145149684	1374	1374	1374	1374	0
154	20240621	175100	145149684	1374	1374	1374	1374	0
155	20240621	175000	145149684	1374	1374	1374	1374	0
156	20240621	174900	145149684	1374	1374	1374	1374	0
157	20240621	174800	145149684	1374	1374	1374	1374	0
158	20240621	174700	145149684	1374	1374	1374	1374	0
159	20240621	174600	145149684	1374	1374	1374	1374	0
160	20240621	174500	145149684	1374	1374	1374	1374	0
161	20240621	174400	145149684	1374	1374	1374	1374	0
162	20240621	174300	145149684	1374	1374	1374	1374	0
163	20240621	174200	145149684	1374	1374	1374	1374	0
164	20240621	174100	145149684	1374	1374	1374	1374	0
165	20240621	174000	145149684	1374	1374	1374	1374	0
166	20240621	173900	145149684	1374	1374	1374	1374	0
167	20240621	173800	145149684	1374	1374	1374	1374	0
168	20240621	173700	145149684	1374	1374	1374	1374	0
169	20240621	173600	145149684	1374	1374	1374	1374	0
170	20240621	173500	145149684	1374	1374	1374	1374	0
171	20240621	173400	145149684	1374	1374	1374	1374	0
172	20240621	173300	145149684	1374	1374	1374	1374	0
173	20240621	173200	145149684	1374	1374	1374	1374	0
174	20240621	173100	145149684	1374	1374	1374	1374	0
175	20240621	173000	145149684	1374	1374	1374	1374	0
176	20240621	172900	145149684	1374	1374	1374	1374	0
177	20240621	172800	145149684	1374	1374	1374	1374	0
178	20240621	172700	145149684	1374	1374	1374	1374	0
179	20240621	172600	145149684	1374	1374	1374	1374	0
180	20240621	172500	145149684	1374	1374	1374	1374	0
181	20240621	172400	145149684	1374	1374	1374	1374	0
182	20240621	172300	145149684	1374	1374	1374	1374	7526
183	20240621	172200	145149684	1374	1374	1374	1374	0
184	20240621	172100	145149684	1374	1374	1374	1374	0
185	20240621	172000	145149684	1374	1374	1374	1374	0
186	20240621	171900	145149684	1374	1374	1374	1374	0
187	20240621	171800	145149684	1374	1374	1374	1374	0
188	20240621	171700	145149684	1374	1374	1374	1374	0
189	20240621	171600	145149684	1374	1374	1374	1374	0
190	20240621	171500	145149684	1374	1374	1374	1374	0
191	20240621	171400	145149684	1374	1374	1374	1374	0
192	20240621	171300	145149684	1374	1374	1374	1374	0
193	20240621	171200	145149684	1374	1374	1374	1374	0
194	20240621	171100	145149684	1374	1374	1374	1374	0
195	20240621	171000	145149684	1374	1374	1374	1374	0
196	20240621	170900	145149684	1374	1374	1374	1374	0
197	20240621	170800	145149684	1374	1374	1374	1374	0
198	20240621	170700	145149684	1374	1374	1374	1374	0
199	20240621	170600	145149684	1374	1374	1374	1374	0
200	20240621	170500	145149684	1374	1374	1374	1374	0
201	20240621	170400	145149684	1374	1374	1374	1374	0
202	20240621	170300	145149684	1374	1374	1374	1374	0
203	20240621	170200	145149684	1374	1374	1374	1374	0
204	20240621	170100	145149684	1374	1374	1374	1374	0
205	20240621	170000	145149684	1374	1374	1374	1374	0
206	20240621	165900	145149684	1374	1374	1374	1374	0
207	20240621	165800	145149684	1374	1374	1374	1374	0
208	20240621	165700	145149684	1374	1374	1374	1374	0
209	20240621	165600	145149684	1374	1374	1374	1374	0
210	20240621	165500	145149684	1374	1374	1374	1374	0
211	20240621	165400	145149684	1374	1374	1374	1374	0
212	20240621	165300	145149684	1374	1374	1374	1374	7526
213	20240621	165200	145149684	1374	1374	1374	1374	0
214	20240621	165100	145149684	1374	1374	1374	1374	0
215	20240621	165000	145149684	1374	1374	1374	1374	0
216	20240621	164900	145149684	1374	1374	1374	1374	0
217	20240621	164800	145149684	1374	1374	1374	1374	0
218	20240621	164700	145149684	1374	1374	1374	1374	0
219	20240621	164600	145149684	1374	1374	1374	1374	0
220	20240621	164500	145149684	1374	1374	1374	1374	0
221	20240621	164400	145149684	1374	1374	1374	1374	0
222	20240621	164300	145149684	1374	1374	1374	1374	0
223	20240621	164200	145149684	1374	1374	1374	1374	0
224	20240621	164100	145149684	1374	1374	1374	1374	0
225	20240621	164000	145149684	1374	1374	1374	1374	0
226	20240621	163900	145149684	1374	1374	1374	1374	0
227	20240621	163800	145149684	1374	1374	1374	1374	0
228	20240621	163700	145149684	1374	1374	1374	1374	0
229	20240621	163600	145149684	1374	1374	1374	1374	0
230	20240621	163500	145149684	1374	1374	1374	1374	0
231	20240621	163400	145149684	1374	1374	1374	1374	0
232	20240621	163300	145149684	1374	1374	1374	1374	0
233	20240621	163200	145149684	1374	1374	1374	1374	0
234	20240621	163100	145149684	1374	1374	1374	1374	0
235	20240621	163000	145149684	1374	1374	1374	1374	0
236	20240621	162900	145149684	1374	1374	1374	1374	0
237	20240621	162800	145149684	1374	1374	1374	1374	0
238	20240621	162700	145149684	1374	1374	1374	1374	0
239	20240621	162600	145149684	1374	1374	1374	1374	0
240	20240621	162500	145149684	1374	1374	1374	1374	0
241	20240621	162400	145149684	1374	1374	1374	1374	0
242	20240621	162300	145149684	1374	1374	1374	1374	7526
243	20240621	162200	145149684	1374	1374	1374	1374	0
244	20240621	162100	145149684	1374	1374	1374	1374	0
245	20240621	162000	145149684	1374	1374	1374	1374	0
246	20240621	161900	145149684	1374	1374	1374	1374	0
247	20240621	161800	145149684	1374	1374	1374	1374	0
248	20240621	161700	145149684	1374	1374	1374	1374	0
249	20240621	161600	145149684	1374	1374	1374	1374	0
250	20240621	161500	145149684	1374	1374	1374	1374	0
251	20240621	161400	145149684	1374	1374	1374	1374	0
252	20240621	161300	145149684	1374	1374	1374	1374	0
253	20240621	161200	145149684	1374	1374	1374	1374	0
254	20240621	161100	145149684	1374	1374	1374	1374	0
255	20240621	161000	145149684	1374	1374	1374	1374	0
256	20240621	160900	145149684	1374	1374	1374	1374	0
257	20240621	160800	145149684	1374	1374	1374	1374	0
258	20240621	160700	145149684	1374	1374	1374	1374	0
259	20240621	160600	145149684	1374	1374	1374	1374	0
260	20240621	160500	145149684	1374	1374	1374	1374	0
261	20240621	160400	145149684	1374	1374	1374	1374	0
262	20240621	160300	145149684	1374	1374	1374	1374	0
263	20240621	160200	145149684	1374	1374	1374	1374	0
264	20240621	160100	145149684	1374	1374	1374	1374	0
265	20240621	160000	145149684	1374	1374	1374	1374	0
266	20240621	155900	145149684	1374	1374	1374	1374	0
267	20240621	155800	145149684	1374	1374	1374	1374	0
268	20240621	155700	145149684	1374	1374	1374	1374	0
269	20240621	155600	145149684	1374	1374	1374	1374	0
270	20240621	155500	145149684	1374	1374	1374	1374	0
271	20240621	155400	145149684	1374	1374	1374	1374	0
272	20240621	155300	145149684	1374	1374	1374	1374	7526
273	20240621	155200	145149684	1374	1374	1374	1374	0
274	20240621	155100	145149684	1374	1374	1374	1374	0
275	20240621	155000	145149684	1374	1374	1374	1374	0
276	20240621	154900	145149684	1374	1374	1374	1374	0
277	20240621	154800	145149684	1374	1374	1374	1374	0
278	20240621	154700	145149684	1374	1374	1374	1374	0
279	20240621	154600	145149684	1374	1374	1374	1374	0
280	20240621	154500	145149684	1374	1374	1374	1374	0
281	20240621	154400	145149684	1374	1374	1374	1374	0
282	20240621	154300	145149684	1374	1374	1374	1374	0
283	20240621	154200	145149684	1374	1374	1374	1374	0
284	20240621	154100	145149684	1374	1374	1374	1374	0
285	20240621	154000	145149684	1374	1374	1374	1374	0
286	20240621	153900	145149684	1374	1374	1374	1374	0
287	20240621	153800	145149684	1374	1374	1374	1374	0
288	20240621	153700	145149684	1374	1374	1374	1374	0
289	20240621	153600	145149684	1374	1374	1374	1374	0
290	20240621	153500	145149684	1374	1374	1374	1374	0
291	20240621	153400	145149684	1374	1374	1374	1374	0
292	20240621	153300	145149684	1374	1374	1374	1374	0
293	20240621	153200	145149684	1374	1374	1374	1374	0
294	20240621	153100	145149684	1374	1374	1374	1374	0
295	20240621	153000	145149684	1374	1374	1374	1374	7526
296	20240621	152900	134808960	1374	1374	1374	1374	0
297	20240621	152800	134808960	1374	1374	1374	1374	0
298	20240621	152700	134808960	1374	1374	1374	1374	0
299	20240621	152600	134808960	1374	1374	1374	1374	0
300	20240621	152500	134808960	1374	1374	1374	1374	0
301	20240621	152400	134808960	1374	1374	1374	1374	0
302	20240621	152300	134808960	1374	1374	1374	1374	0
303	20240621	152200	134808960	1374	1374	1374	1374	0
304	20240621	152100	134808960	1374	1374	1374	1374	0
305	20240621	152000	134808960	1374	1374	1374	1374	0
306	20240621	151900	134808960	1374	1368	1374	1368	151
307	20240621	151800	134602386	1368	1368	1368	1368	0
308	20240621	151700	134602386	1368	1368	1368	1368	200
309	20240621	151600	134328786	1374	1373	1374	1373	2000
310	20240621	151500	131582179	1374	1374	1374	1374	0
311	20240621	151400	131582179	1374	1374	1374	1374	10
312	20240621	151300	131568439	1367	1367	1367	1367	100
313	20240621	151200	131431739	1367	1367	1367	1367	0
314	20240621	151100	131431739	1367	1367	1367	1367	0
315	20240621	151000	131431739	1367	1367	1367	1367	1037
316	20240621	150900	130014160	1367	1367	1367	1367	1475
317	20240621	150800	127997835	1367	1370	1370	1367	2004
318	20240621	150700	125257539	1370	1370	1370	1370	2
319	20240621	150600	125254799	1376	1376	1376	1376	0
320	20240621	150500	125254799	1376	1376	1376	1376	0
321	20240621	150400	125254799	1376	1376	1376	1376	0
322	20240621	150300	125254799	1376	1376	1376	1376	0
323	20240621	150200	125254799	1376	1374	1376	1374	1000
324	20240621	150100	123879857	1375	1375	1375	1375	0
325	20240621	150000	123879857	1375	1372	1375	1372	2000
326	20240621	145900	121132071	1370	1371	1371	1370	200
327	20240621	145800	120858021	1372	1372	1372	1372	0
328	20240621	145700	120858021	1372	1372	1372	1372	0
329	20240621	145600	120858021	1372	1372	1372	1372	0
330	20240621	145500	120858021	1372	1369	1372	1368	595
331	20240621	145400	120043321	1369	1369	1369	1369	0
332	20240621	145300	120043321	1369	1369	1369	1369	0
333	20240621	145200	120043321	1369	1369	1369	1369	0
334	20240621	145100	120043321	1369	1369	1369	1369	0
335	20240621	145000	120043321	1369	1369	1369	1369	0
336	20240621	144900	120043321	1369	1369	1369	1369	304
337	20240621	144800	119627145	1372	1370	1372	1370	24
338	20240621	144700	119594245	1375	1375	1375	1375	0
339	20240621	144600	119594245	1375	1375	1375	1375	0
340	20240621	144500	119594245	1375	1375	1375	1375	0
341	20240621	144400	119594245	1375	1375	1375	1375	85
342	20240621	144300	119477370	1376	1376	1376	1376	0
343	20240621	144200	119477370	1376	1376	1376	1376	20
344	20240621	144100	119449850	1369	1369	1369	1369	500
345	20240621	144000	118765350	1369	1369	1369	1369	0
346	20240621	143900	118765350	1369	1369	1369	1369	0
347	20240621	143800	118765350	1369	1370	1370	1369	2
348	20240621	143700	118762611	1369	1369	1369	1369	234
349	20240621	143600	118442265	1370	1370	1370	1370	500
350	20240621	143500	117757265	1376	1376	1376	1376	0
351	20240621	143400	117757265	1376	1376	1376	1376	0
352	20240621	143300	117757265	1376	1376	1376	1376	0
353	20240621	143200	117757265	1376	1376	1376	1376	0
354	20240621	143100	117757265	1376	1376	1376	1376	0
355	20240621	143000	117757265	1376	1376	1376	1376	0
356	20240621	142900	117757265	1376	1376	1376	1376	0
357	20240621	142800	117757265	1376	1376	1376	1376	0
358	20240621	142700	117757265	1376	1376	1376	1376	0
359	20240621	142600	117757265	1376	1376	1376	1376	0
360	20240621	142500	117757265	1376	1375	1376	1375	66
361	20240621	142400	117666482	1369	1369	1369	1369	0
362	20240621	142300	117666482	1369	1370	1370	1369	30
363	20240621	142200	117625411	1368	1368	1368	1368	0
364	20240621	142100	117625411	1368	1368	1368	1368	0
365	20240621	142000	117625411	1368	1368	1368	1368	0
366	20240621	141900	117625411	1368	1368	1368	1368	0
367	20240621	141800	117625411	1368	1368	1368	1368	0
368	20240621	141700	117625411	1368	1368	1368	1368	0
369	20240621	141600	117625411	1368	1368	1368	1368	0
370	20240621	141500	117625411	1368	1368	1368	1368	358
371	20240621	141400	117135667	1368	1368	1368	1368	100
372	20240621	141300	116998867	1368	1368	1368	1368	382
373	20240621	141200	116476291	1369	1369	1369	1369	1300
374	20240621	141100	114696591	1369	1370	1370	1369	796
375	20240621	141000	113606741	1370	1370	1370	1370	0
376	20240621	140900	113606741	1370	1370	1370	1370	0
377	20240621	140800	113606741	1370	1370	1370	1370	796
378	20240621	140700	112516221	1376	1376	1376	1376	0
379	20240621	140600	112516221	1376	1376	1376	1376	1
380	20240621	140500	112514845	1370	1370	1370	1370	0
381	20240621	140400	112514845	1370	1370	1370	1370	0
382	20240621	140300	112514845	1370	1370	1370	1370	0
383	20240621	140200	112514845	1370	1372	1376	1370	1002
384	20240621	140100	111141136	1376	1376	1376	1376	0
385	20240621	140000	111141136	1376	1376	1376	1376	0
386	20240621	135900	111141136	1376	1376	1376	1376	0
387	20240621	135800	111141136	1376	1376	1376	1376	0
388	20240621	135700	111141136	1376	1376	1376	1376	0
389	20240621	135600	111141136	1376	1376	1376	1376	0
390	20240621	135500	111141136	1376	1376	1376	1376	0
391	20240621	135400	111141136	1376	1376	1376	1376	33
392	20240621	135300	111095728	1375	1375	1375	1375	500
393	20240621	135200	110408228	1377	1374	1377	1374	31
394	20240621	135100	110365550	1374	1374	1374	1374	0
395	20240621	135000	110365550	1374	1374	1374	1374	0
396	20240621	134900	110365550	1374	1374	1374	1374	0
397	20240621	134800	110365550	1374	1374	1374	1374	1501
398	20240621	134700	108303176	1374	1374	1374	1374	0
399	20240621	134600	108303176	1374	1374	1374	1374	21
400	20240621	134500	108274322	1374	1374	1374	1374	0
401	20240621	134400	108274322	1374	1374	1374	1374	500
402	20240621	134300	107587322	1374	1374	1374	1374	0
403	20240621	134200	107587322	1374	1374	1374	1374	1
404	20240621	134100	107585948	1374	1374	1374	1374	0
405	20240621	134000	107585948	1374	1374	1374	1374	483
406	20240621	133900	106922306	1374	1374	1374	1374	30
407	20240621	133800	106881086	1374	1374	1374	1374	539
408	20240621	133700	106140500	1374	1369	1374	1369	1708
409	20240621	133600	103799748	1374	1374	1374	1374	1
410	20240621	133500	103798374	1374	1374	1374	1374	0
411	20240621	133400	103798374	1374	1374	1374	1374	0
412	20240621	133300	103798374	1374	1374	1374	1374	0
413	20240621	133200	103798374	1374	1374	1374	1374	0
414	20240621	133100	103798374	1374	1374	1374	1374	0
415	20240621	133000	103798374	1374	1374	1374	1374	8
416	20240621	132900	103787382	1375	1375	1375	1375	0
417	20240621	132800	103787382	1375	1375	1375	1375	0
418	20240621	132700	103787382	1375	1375	1375	1375	0
419	20240621	132600	103787382	1375	1375	1375	1375	0
420	20240621	132500	103787382	1375	1375	1375	1375	0
421	20240621	132400	103787382	1375	1370	1375	1369	1151
422	20240621	132300	102210948	1370	1371	1371	1370	2000
423	20240621	132200	99469856	1372	1372	1372	1372	0
424	20240621	132100	99469856	1372	1372	1372	1372	0
425	20240621	132000	99469856	1372	1372	1372	1372	0
426	20240621	131900	99469856	1372	1372	1372	1372	0
427	20240621	131800	99469856	1372	1376	1376	1372	4007
428	20240621	131700	93969240	1374	1374	1374	1374	0
429	20240621	131600	93969240	1374	1374	1374	1374	0
430	20240621	131500	93969240	1374	1374	1374	1374	0
431	20240621	131400	93969240	1374	1374	1374	1374	0
432	20240621	131300	93969240	1374	1374	1374	1374	0
433	20240621	131200	93969240	1374	1373	1377	1373	12
434	20240621	131100	93952750	1374	1374	1374	1374	0
435	20240621	131000	93952750	1374	1374	1374	1374	10
436	20240621	130900	93939010	1374	1374	1374	1374	0
437	20240621	130800	93939010	1374	1374	1374	1374	39
438	20240621	130700	93885424	1377	1377	1377	1377	120
439	20240621	130600	93720184	1377	1377	1377	1377	1
440	20240621	130500	93718807	1374	1374	1374	1374	0
441	20240621	130400	93718807	1374	1374	1374	1374	0
442	20240621	130300	93718807	1374	1374	1374	1374	0
443	20240621	130200	93718807	1374	1374	1374	1374	0
444	20240621	130100	93718807	1374	1374	1374	1374	21
445	20240621	130000	93689953	1375	1377	1377	1375	2780
446	20240621	125900	89867443	1377	1377	1377	1377	76
447	20240621	125800	89762791	1376	1376	1376	1376	100
448	20240621	125700	89625191	1375	1375	1375	1375	480
449	20240621	125600	88965191	1375	1375	1375	1375	812
450	20240621	125500	87848691	1375	1374	1375	1374	2456
451	20240621	125400	84472939	1374	1383	1383	1374	238
452	20240621	125300	84145918	1384	1384	1384	1384	0
453	20240621	125200	84145918	1384	1384	1384	1384	0
454	20240621	125100	84145918	1384	1384	1384	1384	0
455	20240621	125000	84145918	1384	1384	1384	1384	0
456	20240621	124900	84145918	1384	1384	1384	1384	0
457	20240621	124800	84145918	1384	1384	1384	1384	0
458	20240621	124700	84145918	1384	1384	1384	1384	0
459	20240621	124600	84145918	1384	1384	1384	1384	0
460	20240621	124500	84145918	1384	1384	1384	1384	0
461	20240621	124400	84145918	1384	1384	1384	1384	73
462	20240621	124300	84044886	1384	1384	1384	1384	0
463	20240621	124200	84044886	1384	1384	1384	1384	200
464	20240621	124100	83768086	1384	1384	1384	1384	0
465	20240621	124000	83768086	1384	1384	1384	1384	148
466	20240621	123900	83563254	1384	1384	1384	1384	0
467	20240621	123800	83563254	1384	1384	1384	1384	0
468	20240621	123700	83563254	1384	1384	1384	1384	0
469	20240621	123600	83563254	1384	1384	1384	1384	0
470	20240621	123500	83563254	1384	1384	1384	1384	0
471	20240621	123400	83563254	1384	1384	1384	1384	0
472	20240621	123300	83563254	1384	1384	1384	1384	0
473	20240621	123200	83563254	1384	1384	1384	1384	0
474	20240621	123100	83563254	1384	1384	1384	1384	0
475	20240621	123000	83563254	1384	1384	1384	1384	0
476	20240621	122900	83563254	1384	1384	1384	1384	2
477	20240621	122800	83560486	1384	1384	1384	1384	0
478	20240621	122700	83560486	1384	1384	1384	1384	0
479	20240621	122600	83560486	1384	1384	1384	1384	0
480	20240621	122500	83560486	1384	1384	1384	1384	0
481	20240621	122400	83560486	1384	1384	1384	1384	1
482	20240621	122300	83559102	1380	1380	1380	1380	0
483	20240621	122200	83559102	1380	1376	1380	1376	101
484	20240621	122100	83419818	1370	1370	1370	1370	0
485	20240621	122000	83419818	1370	1370	1370	1370	0
486	20240621	121900	83419818	1370	1370	1370	1370	0
487	20240621	121800	83419818	1370	1370	1370	1370	0
488	20240621	121700	83419818	1370	1370	1370	1370	0
489	20240621	121600	83419818	1370	1370	1370	1370	0
490	20240621	121500	83419818	1370	1370	1370	1370	0
491	20240621	121400	83419818	1370	1373	1373	1370	1979
492	20240621	121300	80706070	1372	1372	1372	1372	0
493	20240621	121200	80706070	1372	1372	1372	1372	0
494	20240621	121100	80706070	1372	1372	1372	1372	0
495	20240621	121000	80706070	1372	1372	1372	1372	407
496	20240621	120900	80147666	1372	1372	1372	1372	0
497	20240621	120800	80147666	1372	1372	1372	1372	0
498	20240621	120700	80147666	1372	1372	1372	1371	3344
499	20240621	120600	75562698	1372	1372	1372	1372	75
500	20240621	120500	75459798	1372	1371	1372	1371	2658
501	20240621	120400	71815466	1371	1371	1371	1371	0
502	20240621	120300	71815466	1371	1372	1372	1371	13
503	20240621	120200	71797634	1372	1372	1372	1372	0
504	20240621	120100	71797634	1372	1372	1372	1372	17
505	20240621	120000	71774310	1372	1373	1373	1372	558
506	20240621	115900	71008704	1372	1372	1372	1372	0
507	20240621	115800	71008704	1372	1372	1372	1372	0
508	20240621	115700	71008704	1372	1372	1372	1372	0
509	20240621	115600	71008704	1372	1372	1372	1372	0
510	20240621	115500	71008704	1372	1372	1372	1372	0
511	20240621	115400	71008704	1372	1372	1372	1372	0
512	20240621	115300	71008704	1372	1372	1372	1372	0
513	20240621	115200	71008704	1372	1372	1372	1372	320
514	20240621	115100	70569664	1371	1371	1371	1371	0
515	20240621	115000	70569664	1371	1371	1371	1371	0
516	20240621	114900	70569664	1371	1371	1371	1371	0
517	20240621	114800	70569664	1371	1371	1371	1371	0
518	20240621	114700	70569664	1371	1371	1371	1371	0
519	20240621	114600	70569664	1371	1371	1371	1371	0
520	20240621	114500	70569664	1371	1371	1371	1371	0
521	20240621	114400	70569664	1371	1371	1371	1371	0
522	20240621	114300	70569664	1371	1371	1371	1371	0
523	20240621	114200	70569664	1371	1371	1371	1371	0
524	20240621	114100	70569664	1371	1371	1371	1371	0
525	20240621	114000	70569664	1371	1371	1371	1371	0
526	20240621	113900	70569664	1371	1371	1371	1371	0
527	20240621	113800	70569664	1371	1371	1371	1371	271
528	20240621	113700	70198123	1376	1376	1376	1376	0
529	20240621	113600	70198123	1376	1376	1376	1376	0
530	20240621	113500	70198123	1376	1376	1376	1376	0
531	20240621	113400	70198123	1376	1376	1376	1376	0
532	20240621	113300	70198123	1376	1376	1376	1376	0
533	20240621	113200	70198123	1376	1376	1376	1376	0
534	20240621	113100	70198123	1376	1376	1376	1376	0
535	20240621	113000	70198123	1376	1376	1376	1376	40
536	20240621	112900	70143083	1376	1376	1376	1376	0
537	20240621	112800	70143083	1376	1376	1376	1376	0
538	20240621	112700	70143083	1376	1376	1376	1376	0
539	20240621	112600	70143083	1376	1376	1376	1376	0
540	20240621	112500	70143083	1376	1376	1376	1376	0
541	20240621	112400	70143083	1376	1376	1376	1376	0
542	20240621	112300	70143083	1376	1376	1376	1376	0
543	20240621	112200	70143083	1376	1376	1376	1376	0
544	20240621	112100	70143083	1376	1375	1376	1375	998
545	20240621	112000	68769990	1376	1376	1376	1376	0
546	20240621	111900	68769990	1376	1376	1376	1376	0
547	20240621	111800	68769990	1376	1376	1376	1376	0
548	20240621	111700	68769990	1376	1376	1376	1376	0
549	20240621	111600	68769990	1376	1376	1376	1376	0
550	20240621	111500	68769990	1376	1376	1376	1376	0
551	20240621	111400	68769990	1376	1376	1376	1376	1454
552	20240621	111300	66769286	1377	1377	1377	1377	1
553	20240621	111200	66767909	1371	1371	1371	1371	0
554	20240621	111100	66767909	1371	1371	1371	1371	1
555	20240621	111000	66766538	1370	1370	1370	1370	12
556	20240621	110900	66750098	1370	1370	1370	1370	0
557	20240621	110800	66750098	1370	1370	1370	1370	0
558	20240621	110700	66750098	1370	1373	1373	1370	5228
559	20240621	110600	59583059	1373	1373	1373	1373	350
560	20240621	110500	59102509	1373	1373	1373	1373	0
561	20240621	110400	59102509	1373	1373	1373	1373	2479
562	20240621	110300	55698842	1374	1374	1374	1374	1000
563	20240621	110200	54324842	1374	1374	1374	1374	0
564	20240621	110100	54324842	1374	1374	1374	1374	0
565	20240621	110000	54324842	1374	1374	1374	1374	635
566	20240621	105900	53452352	1374	1374	1374	1374	0
567	20240621	105800	53452352	1374	1374	1374	1374	667
568	20240621	105700	52535894	1375	1375	1375	1375	381
569	20240621	105600	52012019	1375	1375	1375	1375	0
570	20240621	105500	52012019	1375	1375	1375	1375	0
571	20240621	105400	52012019	1375	1375	1375	1375	0
572	20240621	105300	52012019	1375	1375	1375	1375	0
573	20240621	105200	52012019	1375	1377	1377	1375	1225
574	20240621	105100	50327526	1384	1384	1384	1384	0
575	20240621	105000	50327526	1384	1384	1384	1384	0
576	20240621	104900	50327526	1384	1384	1384	1384	0
577	20240621	104800	50327526	1384	1384	1384	1384	100
578	20240621	104700	50189126	1384	1384	1384	1384	51
579	20240621	104600	50118542	1377	1377	1377	1377	6
580	20240621	104500	50110280	1378	1378	1378	1378	855
581	20240621	104400	48932090	1385	1385	1385	1385	0
582	20240621	104300	48932090	1385	1385	1385	1385	0
583	20240621	104200	48932090	1385	1385	1385	1385	0
584	20240621	104100	48932090	1385	1385	1385	1385	1
585	20240621	104000	48930705	1385	1385	1385	1385	0
586	20240621	103900	48930705	1385	1385	1385	1385	0
587	20240621	103800	48930705	1385	1385	1385	1385	0
588	20240621	103700	48930705	1385	1385	1385	1385	0
589	20240621	103600	48930705	1385	1385	1385	1385	0
590	20240621	103500	48930705	1385	1385	1385	1385	0
591	20240621	103400	48930705	1385	1385	1385	1385	0
592	20240621	103300	48930705	1385	1385	1385	1385	0
593	20240621	103200	48930705	1385	1385	1385	1385	0
594	20240621	103100	48930705	1385	1385	1385	1385	0
595	20240621	103000	48930705	1385	1377	1385	1377	1774
596	20240621	102900	46475267	1377	1377	1377	1377	0
597	20240621	102800	46475267	1377	1377	1377	1377	0
598	20240621	102700	46475267	1377	1377	1377	1377	66
599	20240621	102600	46384385	1377	1377	1377	1377	13
600	20240621	102500	46366484	1379	1379	1379	1379	0
601	20240621	102400	46366484	1379	1379	1379	1379	0
602	20240621	102300	46366484	1379	1379	1379	1379	0
603	20240621	102200	46366484	1379	1379	1379	1379	1
604	20240621	102100	46365105	1379	1379	1379	1379	0
605	20240621	102000	46365105	1379	1379	1379	1379	8
606	20240621	101900	46354073	1380	1380	1380	1380	0
607	20240621	101800	46354073	1380	1380	1380	1380	0
608	20240621	101700	46354073	1380	1380	1380	1380	0
609	20240621	101600	46354073	1380	1380	1380	1380	0
610	20240621	101500	46354073	1380	1380	1380	1380	3
611	20240621	101400	46349933	1377	1377	1377	1377	7
612	20240621	101300	46340294	1380	1380	1380	1380	7
613	20240621	101200	46330634	1380	1380	1380	1380	50
614	20240621	101100	46261634	1380	1380	1380	1380	0
615	20240621	101000	46261634	1380	1380	1380	1380	0
616	20240621	100900	46261634	1380	1380	1380	1380	0
617	20240621	100800	46261634	1380	1380	1380	1380	0
618	20240621	100700	46261634	1380	1380	1380	1380	0
619	20240621	100600	46261634	1380	1380	1380	1380	5
620	20240621	100500	46254734	1380	1380	1380	1380	0
621	20240621	100400	46254734	1380	1380	1380	1380	0
622	20240621	100300	46254734	1380	1377	1380	1377	15
623	20240621	100200	46234076	1377	1377	1377	1377	13
624	20240621	100100	46216175	1377	1377	1377	1377	50
625	20240621	100000	46147325	1377	1377	1377	1377	0
626	20240621	095900	46147325	1377	1377	1377	1377	503
627	20240621	095800	45454694	1377	1377	1377	1377	3
628	20240621	095700	45450563	1377	1377	1377	1372	12
629	20240621	095600	45434059	1377	1373	1377	1372	2238
630	20240621	095500	42363403	1377	1375	1377	1375	170
631	20240621	095400	42129474	1371	1371	1371	1371	0
632	20240621	095300	42129474	1371	1371	1371	1371	0
633	20240621	095200	42129474	1371	1371	1371	1371	0
634	20240621	095100	42129474	1371	1371	1371	1371	0
635	20240621	095000	42129474	1371	1371	1371	1371	0
636	20240621	094900	42129474	1371	1371	1371	1371	0
637	20240621	094800	42129474	1371	1371	1371	1371	0
638	20240621	094700	42129474	1371	1371	1371	1371	582
639	20240621	094600	41331552	1371	1371	1371	1371	56
640	20240621	094500	41254776	1371	1374	1374	1371	111
641	20240621	094400	41102589	1371	1371	1371	1371	1
642	20240621	094300	41101218	1370	1370	1370	1370	0
643	20240621	094200	41101218	1370	1370	1370	1370	0
644	20240621	094100	41101218	1370	1370	1370	1370	0
645	20240621	094000	41101218	1370	1370	1370	1370	2
646	20240621	093900	41098478	1370	1370	1370	1369	654
647	20240621	093800	40202499	1370	1371	1371	1370	5000
648	20240621	093700	33351459	1370	1370	1370	1370	0
649	20240621	093600	33351459	1370	1370	1370	1370	0
650	20240621	093500	33351459	1370	1370	1370	1370	0
651	20240621	093400	33351459	1370	1370	1370	1370	0
652	20240621	093300	33351459	1370	1371	1371	1370	520
653	20240621	093200	32639039	1370	1372	1372	1370	2000
654	20240621	093100	29898659	1379	1379	1379	1379	0
655	20240621	093000	29898659	1379	1379	1379	1379	1
656	20240621	092900	29897280	1371	1376	1376	1371	3463
657	20240621	092800	25144300	1383	1383	1383	1383	0
658	20240621	092700	25144300	1383	1383	1383	1383	0
659	20240621	092600	25144300	1383	1383	1383	1383	0
660	20240621	092500	25144300	1383	1383	1383	1383	4
661	20240621	092400	25138768	1383	1383	1383	1383	0
662	20240621	092300	25138768	1383	1383	1383	1383	0
663	20240621	092200	25138768	1383	1383	1383	1383	0
664	20240621	092100	25138768	1383	1383	1383	1383	1
665	20240621	092000	25137385	1383	1376	1383	1375	1864
666	20240621	091900	22574323	1378	1378	1378	1378	1036
667	20240621	091800	21146715	1378	1378	1378	1378	0
668	20240621	091700	21146715	1378	1379	1379	1378	1575
669	20240621	091600	18975443	1379	1379	1379	1379	32
670	20240621	091500	18931315	1379	1380	1380	1379	426
671	20240621	091400	18343831	1380	1380	1380	1380	11
672	20240621	091300	18328651	1380	1380	1380	1380	286
673	20240621	091200	17933971	1380	1382	1382	1380	35
674	20240621	091100	17885669	1382	1382	1382	1382	0
675	20240621	091000	17885669	1382	1382	1383	1380	9810
676	20240621	090900	4336250	1383	1383	1383	1383	50
677	20240621	090800	4267100	1383	1383	1383	1383	1148
678	20240621	090700	2679416	1387	1387	1387	1387	0
679	20240621	090600	2679416	1387	1387	1387	1387	1
680	20240621	090500	2678029	1390	1390	1390	1390	0
681	20240621	090400	2678029	1390	1383	1390	1381	1050
682	20240621	090300	1227087	1394	1394	1394	1394	0
683	20240621	090200	1227087	1394	1394	1394	1394	1
684	20240621	090100	1225693	1394	1394	1394	1394	51
685	20240621	090000	1154599	1382	1395	1395	1382	833