KissMeData/225190/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	204200	21144694	1776	1776	1776	1776	127
3	20240621	204100	21144694	1776	1776	1776	1776	0
4	20240621	204000	21144694	1776	1776	1776	1776	0
5	20240621	203900	21144694	1776	1776	1776	1776	0
6	20240621	203800	21144694	1776	1776	1776	1776	0
7	20240621	203700	21144694	1776	1776	1776	1776	0
8	20240621	203600	21144694	1776	1776	1776	1776	0
9	20240621	203500	21144694	1776	1776	1776	1776	0
10	20240621	203400	21144694	1776	1776	1776	1776	0
11	20240621	203300	21144694	1776	1776	1776	1776	0
12	20240621	203200	21144694	1776	1776	1776	1776	0
13	20240621	203100	21144694	1776	1776	1776	1776	0
14	20240621	203000	21144694	1776	1776	1776	1776	0
15	20240621	202900	21144694	1776	1776	1776	1776	0
16	20240621	202800	21144694	1776	1776	1776	1776	0
17	20240621	202700	21144694	1776	1776	1776	1776	0
18	20240621	202600	21144694	1776	1776	1776	1776	0
19	20240621	202500	21144694	1776	1776	1776	1776	0
20	20240621	202400	21144694	1776	1776	1776	1776	0
21	20240621	202300	21144694	1776	1776	1776	1776	0
22	20240621	202200	21144694	1776	1776	1776	1776	0
23	20240621	202100	21144694	1776	1776	1776	1776	0
24	20240621	202000	21144694	1776	1776	1776	1776	0
25	20240621	201900	21144694	1776	1776	1776	1776	0
26	20240621	201800	21144694	1776	1776	1776	1776	0
27	20240621	201700	21144694	1776	1776	1776	1776	0
28	20240621	201600	21144694	1776	1776	1776	1776	0
29	20240621	201500	21144694	1776	1776	1776	1776	0
30	20240621	201400	21144694	1776	1776	1776	1776	0
31	20240621	201300	21144694	1776	1776	1776	1776	0
32	20240621	201200	21144694	1776	1776	1776	1776	127
33	20240621	201100	21144694	1776	1776	1776	1776	0
34	20240621	201000	21144694	1776	1776	1776	1776	0
35	20240621	200900	21144694	1776	1776	1776	1776	0
36	20240621	200800	21144694	1776	1776	1776	1776	0
37	20240621	200700	21144694	1776	1776	1776	1776	0
38	20240621	200600	21144694	1776	1776	1776	1776	0
39	20240621	200500	21144694	1776	1776	1776	1776	0
40	20240621	200400	21144694	1776	1776	1776	1776	0
41	20240621	200300	21144694	1776	1776	1776	1776	0
42	20240621	200200	21144694	1776	1776	1776	1776	0
43	20240621	200100	21144694	1776	1776	1776	1776	0
44	20240621	200000	21144694	1776	1776	1776	1776	0
45	20240621	195900	21144694	1776	1776	1776	1776	0
46	20240621	195800	21144694	1776	1776	1776	1776	0
47	20240621	195700	21144694	1776	1776	1776	1776	0
48	20240621	195600	21144694	1776	1776	1776	1776	0
49	20240621	195500	21144694	1776	1776	1776	1776	0
50	20240621	195400	21144694	1776	1776	1776	1776	0
51	20240621	195300	21144694	1776	1776	1776	1776	0
52	20240621	195200	21144694	1776	1776	1776	1776	0
53	20240621	195100	21144694	1776	1776	1776	1776	0
54	20240621	195000	21144694	1776	1776	1776	1776	0
55	20240621	194900	21144694	1776	1776	1776	1776	0
56	20240621	194800	21144694	1776	1776	1776	1776	0
57	20240621	194700	21144694	1776	1776	1776	1776	0
58	20240621	194600	21144694	1776	1776	1776	1776	0
59	20240621	194500	21144694	1776	1776	1776	1776	0
60	20240621	194400	21144694	1776	1776	1776	1776	0
61	20240621	194300	21144694	1776	1776	1776	1776	0
62	20240621	194200	21144694	1776	1776	1776	1776	127
63	20240621	194100	21144694	1776	1776	1776	1776	0
64	20240621	194000	21144694	1776	1776	1776	1776	0
65	20240621	193900	21144694	1776	1776	1776	1776	0
66	20240621	193800	21144694	1776	1776	1776	1776	0
67	20240621	193700	21144694	1776	1776	1776	1776	0
68	20240621	193600	21144694	1776	1776	1776	1776	0
69	20240621	193500	21144694	1776	1776	1776	1776	0
70	20240621	193400	21144694	1776	1776	1776	1776	0
71	20240621	193300	21144694	1776	1776	1776	1776	0
72	20240621	193200	21144694	1776	1776	1776	1776	0
73	20240621	193100	21144694	1776	1776	1776	1776	0
74	20240621	193000	21144694	1776	1776	1776	1776	0
75	20240621	192900	21144694	1776	1776	1776	1776	0
76	20240621	192800	21144694	1776	1776	1776	1776	0
77	20240621	192700	21144694	1776	1776	1776	1776	0
78	20240621	192600	21144694	1776	1776	1776	1776	0
79	20240621	192500	21144694	1776	1776	1776	1776	0
80	20240621	192400	21144694	1776	1776	1776	1776	0
81	20240621	192300	21144694	1776	1776	1776	1776	0
82	20240621	192200	21144694	1776	1776	1776	1776	0
83	20240621	192100	21144694	1776	1776	1776	1776	0
84	20240621	192000	21144694	1776	1776	1776	1776	0
85	20240621	191900	21144694	1776	1776	1776	1776	0
86	20240621	191800	21144694	1776	1776	1776	1776	0
87	20240621	191700	21144694	1776	1776	1776	1776	0
88	20240621	191600	21144694	1776	1776	1776	1776	0
89	20240621	191500	21144694	1776	1776	1776	1776	0
90	20240621	191400	21144694	1776	1776	1776	1776	0
91	20240621	191300	21144694	1776	1776	1776	1776	0
92	20240621	191200	21144694	1776	1776	1776	1776	127
93	20240621	191100	21144694	1776	1776	1776	1776	0
94	20240621	191000	21144694	1776	1776	1776	1776	0
95	20240621	190900	21144694	1776	1776	1776	1776	0
96	20240621	190800	21144694	1776	1776	1776	1776	0
97	20240621	190700	21144694	1776	1776	1776	1776	0
98	20240621	190600	21144694	1776	1776	1776	1776	0
99	20240621	190500	21144694	1776	1776	1776	1776	0
100	20240621	190400	21144694	1776	1776	1776	1776	0
101	20240621	190300	21144694	1776	1776	1776	1776	0
102	20240621	190200	21144694	1776	1776	1776	1776	0
103	20240621	190100	21144694	1776	1776	1776	1776	0
104	20240621	190000	21144694	1776	1776	1776	1776	0
105	20240621	185900	21144694	1776	1776	1776	1776	0
106	20240621	185800	21144694	1776	1776	1776	1776	0
107	20240621	185700	21144694	1776	1776	1776	1776	0
108	20240621	185600	21144694	1776	1776	1776	1776	0
109	20240621	185500	21144694	1776	1776	1776	1776	0
110	20240621	185400	21144694	1776	1776	1776	1776	0
111	20240621	185300	21144694	1776	1776	1776	1776	0
112	20240621	185200	21144694	1776	1776	1776	1776	0
113	20240621	185100	21144694	1776	1776	1776	1776	0
114	20240621	185000	21144694	1776	1776	1776	1776	0
115	20240621	184900	21144694	1776	1776	1776	1776	0
116	20240621	184800	21144694	1776	1776	1776	1776	0
117	20240621	184700	21144694	1776	1776	1776	1776	0
118	20240621	184600	21144694	1776	1776	1776	1776	0
119	20240621	184500	21144694	1776	1776	1776	1776	0
120	20240621	184400	21144694	1776	1776	1776	1776	0
121	20240621	184300	21144694	1776	1776	1776	1776	0
122	20240621	184200	21144694	1776	1776	1776	1776	127
123	20240621	184100	21144694	1776	1776	1776	1776	0
124	20240621	184000	21144694	1776	1776	1776	1776	0
125	20240621	183900	21144694	1776	1776	1776	1776	0
126	20240621	183800	21144694	1776	1776	1776	1776	0
127	20240621	183700	21144694	1776	1776	1776	1776	0
128	20240621	183600	21144694	1776	1776	1776	1776	0
129	20240621	183500	21144694	1776	1776	1776	1776	0
130	20240621	183400	21144694	1776	1776	1776	1776	0
131	20240621	183300	21144694	1776	1776	1776	1776	0
132	20240621	183200	21144694	1776	1776	1776	1776	0
133	20240621	183100	21144694	1776	1776	1776	1776	0
134	20240621	183000	21144694	1776	1776	1776	1776	0
135	20240621	182900	21144694	1776	1776	1776	1776	0
136	20240621	182800	21144694	1776	1776	1776	1776	0
137	20240621	182700	21144694	1776	1776	1776	1776	0
138	20240621	182600	21144694	1776	1776	1776	1776	0
139	20240621	182500	21144694	1776	1776	1776	1776	0
140	20240621	182400	21144694	1776	1776	1776	1776	0
141	20240621	182300	21144694	1776	1776	1776	1776	0
142	20240621	182200	21144694	1776	1776	1776	1776	0
143	20240621	182100	21144694	1776	1776	1776	1776	0
144	20240621	182000	21144694	1776	1776	1776	1776	0
145	20240621	181900	21144694	1776	1776	1776	1776	0
146	20240621	181800	21144694	1776	1776	1776	1776	0
147	20240621	181700	21144694	1776	1776	1776	1776	0
148	20240621	181600	21144694	1776	1776	1776	1776	0
149	20240621	181500	21144694	1776	1776	1776	1776	0
150	20240621	181400	21144694	1776	1776	1776	1776	0
151	20240621	181300	21144694	1776	1776	1776	1776	0
152	20240621	181200	21144694	1776	1776	1776	1776	127
153	20240621	181100	21144694	1776	1776	1776	1776	0
154	20240621	181000	21144694	1776	1776	1776	1776	0
155	20240621	180900	21144694	1776	1776	1776	1776	0
156	20240621	180800	21144694	1776	1776	1776	1776	0
157	20240621	180700	21144694	1776	1776	1776	1776	0
158	20240621	180600	21144694	1776	1776	1776	1776	0
159	20240621	180500	21144694	1776	1776	1776	1776	0
160	20240621	180400	21144694	1776	1776	1776	1776	0
161	20240621	180300	21144694	1776	1776	1776	1776	0
162	20240621	180200	21144694	1776	1776	1776	1776	0
163	20240621	180100	21144694	1776	1776	1776	1776	0
164	20240621	180000	21144694	1776	1776	1776	1776	0
165	20240621	175900	21144694	1776	1776	1776	1776	0
166	20240621	175800	21144694	1776	1776	1776	1776	0
167	20240621	175700	21144694	1776	1776	1776	1776	0
168	20240621	175600	21144694	1776	1776	1776	1776	0
169	20240621	175500	21144694	1776	1776	1776	1776	0
170	20240621	175400	21144694	1776	1776	1776	1776	0
171	20240621	175300	21144694	1776	1776	1776	1776	0
172	20240621	175200	21144694	1776	1776	1776	1776	0
173	20240621	175100	21144694	1776	1776	1776	1776	0
174	20240621	175000	21144694	1776	1776	1776	1776	0
175	20240621	174900	21144694	1776	1776	1776	1776	0
176	20240621	174800	21144694	1776	1776	1776	1776	0
177	20240621	174700	21144694	1776	1776	1776	1776	0
178	20240621	174600	21144694	1776	1776	1776	1776	0
179	20240621	174500	21144694	1776	1776	1776	1776	0
180	20240621	174400	21144694	1776	1776	1776	1776	0
181	20240621	174300	21144694	1776	1776	1776	1776	0
182	20240621	174200	21144694	1776	1776	1776	1776	127
183	20240621	174100	21144694	1776	1776	1776	1776	0
184	20240621	174000	21144694	1776	1776	1776	1776	0
185	20240621	173900	21144694	1776	1776	1776	1776	0
186	20240621	173800	21144694	1776	1776	1776	1776	0
187	20240621	173700	21144694	1776	1776	1776	1776	0
188	20240621	173600	21144694	1776	1776	1776	1776	0
189	20240621	173500	21144694	1776	1776	1776	1776	0
190	20240621	173400	21144694	1776	1776	1776	1776	0
191	20240621	173300	21144694	1776	1776	1776	1776	0
192	20240621	173200	21144694	1776	1776	1776	1776	0
193	20240621	173100	21144694	1776	1776	1776	1776	0
194	20240621	173000	21144694	1776	1776	1776	1776	0
195	20240621	172900	21144694	1776	1776	1776	1776	0
196	20240621	172800	21144694	1776	1776	1776	1776	0
197	20240621	172700	21144694	1776	1776	1776	1776	0
198	20240621	172600	21144694	1776	1776	1776	1776	0
199	20240621	172500	21144694	1776	1776	1776	1776	0
200	20240621	172400	21144694	1776	1776	1776	1776	0
201	20240621	172300	21144694	1776	1776	1776	1776	0
202	20240621	172200	21144694	1776	1776	1776	1776	0
203	20240621	172100	21144694	1776	1776	1776	1776	0
204	20240621	172000	21144694	1776	1776	1776	1776	0
205	20240621	171900	21144694	1776	1776	1776	1776	0
206	20240621	171800	21144694	1776	1776	1776	1776	0
207	20240621	171700	21144694	1776	1776	1776	1776	0
208	20240621	171600	21144694	1776	1776	1776	1776	0
209	20240621	171500	21144694	1776	1776	1776	1776	0
210	20240621	171400	21144694	1776	1776	1776	1776	0
211	20240621	171300	21144694	1776	1776	1776	1776	0
212	20240621	171200	21144694	1776	1776	1776	1776	127
213	20240621	171100	21144694	1776	1776	1776	1776	0
214	20240621	171000	21144694	1776	1776	1776	1776	0
215	20240621	170900	21144694	1776	1776	1776	1776	0
216	20240621	170800	21144694	1776	1776	1776	1776	0
217	20240621	170700	21144694	1776	1776	1776	1776	0
218	20240621	170600	21144694	1776	1776	1776	1776	0
219	20240621	170500	21144694	1776	1776	1776	1776	0
220	20240621	170400	21144694	1776	1776	1776	1776	0
221	20240621	170300	21144694	1776	1776	1776	1776	0
222	20240621	170200	21144694	1776	1776	1776	1776	0
223	20240621	170100	21144694	1776	1776	1776	1776	0
224	20240621	170000	21144694	1776	1776	1776	1776	0
225	20240621	165900	21144694	1776	1776	1776	1776	0
226	20240621	165800	21144694	1776	1776	1776	1776	0
227	20240621	165700	21144694	1776	1776	1776	1776	0
228	20240621	165600	21144694	1776	1776	1776	1776	0
229	20240621	165500	21144694	1776	1776	1776	1776	0
230	20240621	165400	21144694	1776	1776	1776	1776	0
231	20240621	165300	21144694	1776	1776	1776	1776	0
232	20240621	165200	21144694	1776	1776	1776	1776	0
233	20240621	165100	21144694	1776	1776	1776	1776	0
234	20240621	165000	21144694	1776	1776	1776	1776	0
235	20240621	164900	21144694	1776	1776	1776	1776	0
236	20240621	164800	21144694	1776	1776	1776	1776	0
237	20240621	164700	21144694	1776	1776	1776	1776	0
238	20240621	164600	21144694	1776	1776	1776	1776	0
239	20240621	164500	21144694	1776	1776	1776	1776	0
240	20240621	164400	21144694	1776	1776	1776	1776	0
241	20240621	164300	21144694	1776	1776	1776	1776	0
242	20240621	164200	21144694	1776	1776	1776	1776	127
243	20240621	164100	21144694	1776	1776	1776	1776	0
244	20240621	164000	21144694	1776	1776	1776	1776	0
245	20240621	163900	21144694	1776	1776	1776	1776	0
246	20240621	163800	21144694	1776	1776	1776	1776	0
247	20240621	163700	21144694	1776	1776	1776	1776	0
248	20240621	163600	21144694	1776	1776	1776	1776	0
249	20240621	163500	21144694	1776	1776	1776	1776	0
250	20240621	163400	21144694	1776	1776	1776	1776	0
251	20240621	163300	21144694	1776	1776	1776	1776	0
252	20240621	163200	21144694	1776	1776	1776	1776	0
253	20240621	163100	21144694	1776	1776	1776	1776	0
254	20240621	163000	21144694	1776	1776	1776	1776	0
255	20240621	162900	21144694	1776	1776	1776	1776	0
256	20240621	162800	21144694	1776	1776	1776	1776	0
257	20240621	162700	21144694	1776	1776	1776	1776	0
258	20240621	162600	21144694	1776	1776	1776	1776	0
259	20240621	162500	21144694	1776	1776	1776	1776	0
260	20240621	162400	21144694	1776	1776	1776	1776	0
261	20240621	162300	21144694	1776	1776	1776	1776	0
262	20240621	162200	21144694	1776	1776	1776	1776	0
263	20240621	162100	21144694	1776	1776	1776	1776	0
264	20240621	162000	21144694	1776	1776	1776	1776	0
265	20240621	161900	21144694	1776	1776	1776	1776	0
266	20240621	161800	21144694	1776	1776	1776	1776	0
267	20240621	161700	21144694	1776	1776	1776	1776	0
268	20240621	161600	21144694	1776	1776	1776	1776	0
269	20240621	161500	21144694	1776	1776	1776	1776	0
270	20240621	161400	21144694	1776	1776	1776	1776	0
271	20240621	161300	21144694	1776	1776	1776	1776	0
272	20240621	161200	21144694	1776	1776	1776	1776	127
273	20240621	161100	21144694	1776	1776	1776	1776	0
274	20240621	161000	21144694	1776	1776	1776	1776	0
275	20240621	160900	21144694	1776	1776	1776	1776	0
276	20240621	160800	21144694	1776	1776	1776	1776	0
277	20240621	160700	21144694	1776	1776	1776	1776	0
278	20240621	160600	21144694	1776	1776	1776	1776	0
279	20240621	160500	21144694	1776	1776	1776	1776	0
280	20240621	160400	21144694	1776	1776	1776	1776	0
281	20240621	160300	21144694	1776	1776	1776	1776	0
282	20240621	160200	21144694	1776	1776	1776	1776	0
283	20240621	160100	21144694	1776	1776	1776	1776	0
284	20240621	160000	21144694	1776	1776	1776	1776	0
285	20240621	155900	21144694	1776	1776	1776	1776	0
286	20240621	155800	21144694	1776	1776	1776	1776	0
287	20240621	155700	21144694	1776	1776	1776	1776	0
288	20240621	155600	21144694	1776	1776	1776	1776	0
289	20240621	155500	21144694	1776	1776	1776	1776	0
290	20240621	155400	21144694	1776	1776	1776	1776	0
291	20240621	155300	21144694	1776	1776	1776	1776	0
292	20240621	155200	21144694	1776	1776	1776	1776	0
293	20240621	155100	21144694	1776	1776	1776	1776	0
294	20240621	155000	21144694	1776	1776	1776	1776	0
295	20240621	154900	21144694	1776	1776	1776	1776	0
296	20240621	154800	21144694	1776	1776	1776	1776	0
297	20240621	154700	21144694	1776	1776	1776	1776	0
298	20240621	154600	21144694	1776	1776	1776	1776	0
299	20240621	154500	21144694	1776	1776	1776	1776	0
300	20240621	154400	21144694	1776	1776	1776	1776	0
301	20240621	154300	21144694	1776	1776	1776	1776	0
302	20240621	154200	21144694	1776	1776	1776	1776	127
303	20240621	154100	21144694	1776	1776	1776	1776	0
304	20240621	154000	21144694	1776	1776	1776	1776	0
305	20240621	153900	21144694	1776	1776	1776	1776	0
306	20240621	153800	21144694	1776	1776	1776	1776	0
307	20240621	153700	21144694	1776	1776	1776	1776	0
308	20240621	153600	21144694	1776	1776	1776	1776	0
309	20240621	153500	21144694	1776	1776	1776	1776	0
310	20240621	153400	21144694	1776	1776	1776	1776	0
311	20240621	153300	21144694	1776	1776	1776	1776	0
312	20240621	153200	21144694	1776	1776	1776	1776	0
313	20240621	153100	21144694	1776	1776	1776	1776	0
314	20240621	153000	21144694	1776	1776	1776	1776	127
315	20240621	152900	20919142	1776	1776	1776	1776	0
316	20240621	152800	20919142	1776	1776	1776	1776	0
317	20240621	152700	20919142	1776	1776	1776	1776	0
318	20240621	152600	20919142	1776	1776	1776	1776	0
319	20240621	152500	20919142	1776	1776	1776	1776	0
320	20240621	152400	20919142	1776	1776	1776	1776	0
321	20240621	152300	20919142	1776	1776	1776	1776	0
322	20240621	152200	20919142	1776	1776	1776	1776	0
323	20240621	152100	20919142	1776	1776	1776	1776	0
324	20240621	152000	20919142	1776	1776	1776	1776	0
325	20240621	151900	20919142	1776	1776	1776	1776	281
326	20240621	151800	20420086	1775	1775	1775	1775	100
327	20240621	151700	20242586	1775	1775	1775	1775	0
328	20240621	151600	20242586	1775	1775	1775	1775	0
329	20240621	151500	20242586	1775	1775	1775	1775	66
330	20240621	151400	20125436	1776	1776	1776	1776	17
331	20240621	151300	20095244	1776	1776	1776	1776	0
332	20240621	151200	20095244	1776	1776	1776	1776	0
333	20240621	151100	20095244	1776	1776	1776	1776	0
334	20240621	151000	20095244	1776	1776	1776	1776	0
335	20240621	150900	20095244	1776	1776	1776	1776	3
336	20240621	150800	20089916	1776	1776	1776	1776	5
337	20240621	150700	20081036	1776	1776	1776	1776	85
338	20240621	150600	19930076	1776	1776	1776	1776	50
339	20240621	150500	19841276	1776	1776	1776	1776	7
340	20240621	150400	19828844	1775	1775	1775	1775	0
341	20240621	150300	19828844	1775	1775	1775	1775	0
342	20240621	150200	19828844	1775	1775	1775	1775	0
343	20240621	150100	19828844	1775	1775	1775	1775	0
344	20240621	150000	19828844	1775	1775	1775	1775	0
345	20240621	145900	19828844	1775	1775	1775	1775	0
346	20240621	145800	19828844	1775	1775	1775	1775	0
347	20240621	145700	19828844	1775	1775	1775	1775	2833
348	20240621	145600	14800269	1775	1775	1775	1775	0
349	20240621	145500	14800269	1775	1775	1775	1775	0
350	20240621	145400	14800269	1775	1775	1775	1775	0
351	20240621	145300	14800269	1775	1775	1775	1775	0
352	20240621	145200	14800269	1775	1775	1775	1775	0
353	20240621	145100	14800269	1775	1775	1775	1775	0
354	20240621	145000	14800269	1775	1775	1775	1775	0
355	20240621	144900	14800269	1775	1775	1775	1775	0
356	20240621	144800	14800269	1775	1775	1775	1775	6
357	20240621	144700	14789619	1775	1775	1775	1775	1
358	20240621	144600	14787844	1775	1775	1775	1775	15
359	20240621	144500	14761219	1775	1775	1775	1775	2
360	20240621	144400	14757669	1775	1775	1775	1775	0
361	20240621	144300	14757669	1775	1775	1775	1775	0
362	20240621	144200	14757669	1775	1775	1775	1775	0
363	20240621	144100	14757669	1775	1775	1775	1775	0
364	20240621	144000	14757669	1775	1775	1775	1775	0
365	20240621	143900	14757669	1775	1775	1775	1775	0
366	20240621	143800	14757669	1775	1775	1775	1775	2
367	20240621	143700	14754119	1775	1775	1775	1775	0
368	20240621	143600	14754119	1775	1775	1775	1775	0
369	20240621	143500	14754119	1775	1775	1775	1775	0
370	20240621	143400	14754119	1775	1774	1775	1774	28
371	20240621	143300	14704422	1775	1774	1775	1774	2
372	20240621	143200	14700873	1774	1774	1774	1774	0
373	20240621	143100	14700873	1774	1774	1775	1774	7
374	20240621	143000	14688454	1774	1774	1774	1774	0
375	20240621	142900	14688454	1774	1774	1774	1774	1
376	20240621	142800	14686680	1775	1775	1775	1775	0
377	20240621	142700	14686680	1775	1775	1775	1775	0
378	20240621	142600	14686680	1775	1775	1775	1775	0
379	20240621	142500	14686680	1775	1775	1775	1775	0
380	20240621	142400	14686680	1775	1773	1775	1773	2
381	20240621	142300	14683132	1775	1775	1775	1775	0
382	20240621	142200	14683132	1775	1773	1775	1773	8
383	20240621	142100	14668946	1773	1773	1773	1773	0
384	20240621	142000	14668946	1773	1773	1773	1773	0
385	20240621	141900	14668946	1773	1773	1773	1773	0
386	20240621	141800	14668946	1773	1773	1773	1773	0
387	20240621	141700	14668946	1773	1773	1773	1773	0
388	20240621	141600	14668946	1773	1773	1773	1773	0
389	20240621	141500	14668946	1773	1773	1773	1773	2
390	20240621	141400	14665400	1772	1772	1772	1772	0
391	20240621	141300	14665400	1772	1772	1772	1772	0
392	20240621	141200	14665400	1772	1772	1772	1772	6
393	20240621	141100	14654768	1775	1775	1775	1775	0
394	20240621	141000	14654768	1775	1775	1775	1775	0
395	20240621	140900	14654768	1775	1775	1775	1775	0
396	20240621	140800	14654768	1775	1775	1775	1775	0
397	20240621	140700	14654768	1775	1773	1775	1773	2
398	20240621	140600	14651220	1773	1774	1775	1773	82
399	20240621	140500	14505813	1775	1775	1775	1775	0
400	20240621	140400	14505813	1775	1775	1775	1775	0
401	20240621	140300	14505813	1775	1775	1775	1775	0
402	20240621	140200	14505813	1775	1775	1775	1775	0
403	20240621	140100	14505813	1775	1775	1775	1775	0
404	20240621	140000	14505813	1775	1775	1775	1775	0
405	20240621	135900	14505813	1775	1774	1775	1774	7
406	20240621	135800	14493389	1775	1775	1775	1775	0
407	20240621	135700	14493389	1775	1775	1775	1775	0
408	20240621	135600	14493389	1775	1775	1775	1775	0
409	20240621	135500	14493389	1775	1774	1775	1774	11
410	20240621	135400	14473874	1775	1775	1775	1775	0
411	20240621	135300	14473874	1775	1774	1775	1774	2
412	20240621	135200	14470325	1774	1774	1774	1774	6
413	20240621	135100	14459681	1775	1774	1775	1774	6
414	20240621	135000	14449032	1775	1772	1775	1772	2
415	20240621	134900	14445485	1774	1772	1774	1772	8
416	20240621	134800	14431301	1775	1774	1775	1771	290
417	20240621	134700	13917320	1774	1774	1774	1774	0
418	20240621	134600	13917320	1774	1774	1774	1774	0
419	20240621	134500	13917320	1774	1774	1774	1774	0
420	20240621	134400	13917320	1774	1774	1774	1774	0
421	20240621	134300	13917320	1774	1774	1774	1774	0
422	20240621	134200	13917320	1774	1774	1774	1774	0
423	20240621	134100	13917320	1774	1774	1774	1774	0
424	20240621	134000	13917320	1774	1774	1774	1774	0
425	20240621	133900	13917320	1774	1774	1774	1774	0
426	20240621	133800	13917320	1774	1774	1774	1774	0
427	20240621	133700	13917320	1774	1774	1774	1774	0
428	20240621	133600	13917320	1774	1774	1774	1774	0
429	20240621	133500	13917320	1774	1774	1774	1774	0
430	20240621	133400	13917320	1774	1774	1774	1774	1
431	20240621	133300	13915546	1774	1774	1774	1774	0
432	20240621	133200	13915546	1774	1774	1774	1774	0
433	20240621	133100	13915546	1774	1774	1774	1774	20
434	20240621	133000	13880066	1774	1774	1774	1774	0
435	20240621	132900	13880066	1774	1774	1774	1774	0
436	20240621	132800	13880066	1774	1774	1774	1774	0
437	20240621	132700	13880066	1774	1774	1774	1774	0
438	20240621	132600	13880066	1774	1774	1774	1774	43
439	20240621	132500	13803784	1775	1773	1775	1773	8
440	20240621	132400	13789587	1773	1773	1773	1773	0
441	20240621	132300	13789587	1773	1773	1773	1773	0
442	20240621	132200	13789587	1773	1773	1773	1773	0
443	20240621	132100	13789587	1773	1773	1773	1773	0
444	20240621	132000	13789587	1773	1773	1773	1773	0
445	20240621	131900	13789587	1773	1774	1775	1773	56
446	20240621	131800	13690242	1775	1775	1775	1775	0
447	20240621	131700	13690242	1775	1775	1775	1775	0
448	20240621	131600	13690242	1775	1775	1775	1775	0
449	20240621	131500	13690242	1775	1775	1775	1775	0
450	20240621	131400	13690242	1775	1775	1775	1775	0
451	20240621	131300	13690242	1775	1774	1775	1774	4
452	20240621	131200	13683144	1773	1774	1775	1773	6
453	20240621	131100	13672503	1773	1773	1773	1773	0
454	20240621	131000	13672503	1773	1773	1773	1773	0
455	20240621	130900	13672503	1773	1773	1773	1773	0
456	20240621	130800	13672503	1773	1773	1774	1773	100
457	20240621	130700	13495202	1773	1773	1773	1773	0
458	20240621	130600	13495202	1773	1773	1773	1773	0
459	20240621	130500	13495202	1773	1773	1773	1773	0
460	20240621	130400	13495202	1773	1773	1773	1773	0
461	20240621	130300	13495202	1773	1773	1773	1773	0
462	20240621	130200	13495202	1773	1773	1773	1773	0
463	20240621	130100	13495202	1773	1773	1775	1773	6
464	20240621	130000	13484560	1775	1774	1775	1773	33
465	20240621	125900	13426038	1775	1774	1775	1773	110
466	20240621	125800	13230992	1775	1775	1775	1775	0
467	20240621	125700	13230992	1775	1775	1775	1775	0
468	20240621	125600	13230992	1775	1774	1775	1774	11
469	20240621	125500	13211468	1775	1775	1775	1775	0
470	20240621	125400	13211468	1775	1775	1775	1775	0
471	20240621	125300	13211468	1775	1775	1775	1775	0
472	20240621	125200	13211468	1775	1775	1775	1775	0
473	20240621	125100	13211468	1775	1774	1775	1774	26
474	20240621	125000	13165319	1775	1775	1775	1775	0
475	20240621	124900	13165319	1775	1775	1775	1775	0
476	20240621	124800	13165319	1775	1775	1775	1775	0
477	20240621	124700	13165319	1775	1775	1775	1775	0
478	20240621	124600	13165319	1775	1774	1775	1774	2
479	20240621	124500	13161770	1775	1774	1775	1774	4
480	20240621	124400	13154671	1775	1775	1775	1775	0
481	20240621	124300	13154671	1775	1774	1775	1774	2
482	20240621	124200	13151122	1775	1775	1775	1775	0
483	20240621	124100	13151122	1775	1775	1775	1775	0
484	20240621	124000	13151122	1775	1774	1775	1774	2
485	20240621	123900	13147573	1775	1775	1775	1775	0
486	20240621	123800	13147573	1775	1775	1775	1775	0
487	20240621	123700	13147573	1775	1775	1775	1775	0
488	20240621	123600	13147573	1775	1775	1775	1775	0
489	20240621	123500	13147573	1775	1775	1775	1775	0
490	20240621	123400	13147573	1775	1773	1775	1773	3
491	20240621	123300	13142252	1773	1773	1773	1773	0
492	20240621	123200	13142252	1773	1773	1773	1773	0
493	20240621	123100	13142252	1773	1773	1774	1773	100
494	20240621	123000	12964951	1773	1773	1773	1773	0
495	20240621	122900	12964951	1773	1773	1773	1773	0
496	20240621	122800	12964951	1773	1773	1773	1773	0
497	20240621	122700	12964951	1773	1773	1773	1773	0
498	20240621	122600	12964951	1773	1773	1773	1773	37
499	20240621	122500	12899350	1775	1773	1775	1773	2
500	20240621	122400	12895802	1773	1773	1773	1773	1
501	20240621	122300	12894029	1773	1773	1773	1773	0
502	20240621	122200	12894029	1773	1774	1775	1773	111
503	20240621	122100	12697114	1775	1775	1775	1775	0
504	20240621	122000	12697114	1775	1775	1775	1775	0
505	20240621	121900	12697114	1775	1775	1775	1775	0
506	20240621	121800	12697114	1775	1774	1775	1774	5
507	20240621	121700	12688243	1775	1775	1775	1775	0
508	20240621	121600	12688243	1775	1775	1775	1775	0
509	20240621	121500	12688243	1775	1773	1775	1773	2
510	20240621	121400	12684695	1774	1773	1774	1773	2
511	20240621	121300	12681148	1774	1773	1774	1773	8
512	20240621	121200	12666960	1773	1773	1773	1773	0
513	20240621	121100	12666960	1773	1773	1773	1773	0
514	20240621	121000	12666960	1773	1773	1773	1773	0
515	20240621	120900	12666960	1773	1774	1775	1773	5
516	20240621	120800	12658090	1775	1774	1775	1773	24
517	20240621	120700	12615526	1774	1774	1775	1774	10
518	20240621	120600	12597783	1775	1774	1775	1774	9
519	20240621	120500	12581814	1775	1775	1775	1775	0
520	20240621	120400	12581814	1775	1773	1775	1773	6
521	20240621	120300	12571171	1775	1774	1775	1772	302
522	20240621	120200	12036001	1775	1774	1775	1774	10
523	20240621	120100	12018258	1774	1774	1775	1774	6
524	20240621	120000	12007612	1774	1774	1775	1774	12
525	20240621	115900	11986320	1774	1774	1775	1774	13
526	20240621	115800	11963254	1775	1774	1775	1774	12
527	20240621	115700	11941962	1775	1774	1775	1774	12
528	20240621	115600	11920670	1774	1774	1775	1774	19
529	20240621	115500	11886961	1774	1774	1775	1774	12
530	20240621	115400	11865669	1774	1773	1775	1773	7
531	20240621	115300	11853253	1773	1773	1775	1773	10
532	20240621	115200	11835520	1775	1773	1775	1773	9
533	20240621	115100	11819557	1775	1772	1775	1772	5
534	20240621	115000	11810691	1772	1773	1774	1772	60
535	20240621	114900	11704363	1775	1774	1775	1773	15
536	20240621	114800	11677760	1773	1773	1775	1773	22
537	20240621	114700	11638743	1775	1775	1775	1772	388
538	20240621	114600	10951163	1774	1774	1775	1774	16
539	20240621	114500	10922775	1774	1774	1775	1774	12
540	20240621	114400	10901484	1775	1774	1775	1774	17
541	20240621	114300	10871321	1774	1774	1775	1774	11
542	20240621	114200	10851804	1773	1773	1773	1773	0
543	20240621	114100	10851804	1773	1773	1775	1773	6
544	20240621	114000	10841163	1773	1773	1775	1773	11
545	20240621	113900	10821657	1775	1773	1775	1773	2
546	20240621	113800	10818109	1773	1773	1773	1773	0
547	20240621	113700	10818109	1773	1773	1773	1773	0
548	20240621	113600	10818109	1773	1773	1773	1773	0
549	20240621	113500	10818109	1773	1773	1773	1773	0
550	20240621	113400	10818109	1773	1773	1773	1773	0
551	20240621	113300	10818109	1773	1772	1774	1772	4
552	20240621	113200	10811018	1774	1772	1775	1772	6
553	20240621	113100	10800372	1773	1773	1773	1773	0
554	20240621	113000	10800372	1773	1772	1773	1772	2
555	20240621	112900	10796827	1773	1773	1773	1773	0
556	20240621	112800	10796827	1773	1773	1773	1773	0
557	20240621	112700	10796827	1773	1773	1773	1773	0
558	20240621	112600	10796827	1773	1773	1773	1773	0
559	20240621	112500	10796827	1773	1773	1773	1773	0
560	20240621	112400	10796827	1773	1773	1773	1773	0
561	20240621	112300	10796827	1773	1773	1773	1773	0
562	20240621	112200	10796827	1773	1773	1773	1773	0
563	20240621	112100	10796827	1773	1773	1773	1773	0
564	20240621	112000	10796827	1773	1773	1773	1773	0
565	20240621	111900	10796827	1773	1773	1773	1773	0
566	20240621	111800	10796827	1773	1773	1773	1773	0
567	20240621	111700	10796827	1773	1771	1773	1771	2
568	20240621	111600	10793283	1774	1774	1774	1774	0
569	20240621	111500	10793283	1774	1771	1774	1771	2
570	20240621	111400	10789738	1774	1771	1774	1771	2
571	20240621	111300	10786193	1774	1774	1774	1774	0
572	20240621	111200	10786193	1774	1771	1774	1771	8
573	20240621	111100	10772016	1772	1771	1772	1771	2
574	20240621	111000	10768473	1774	1774	1774	1774	0
575	20240621	110900	10768473	1774	1774	1774	1774	0
576	20240621	110800	10768473	1774	1774	1774	1774	0
577	20240621	110700	10768473	1774	1774	1774	1774	0
578	20240621	110600	10768473	1774	1774	1774	1774	0
579	20240621	110500	10768473	1774	1774	1774	1774	0
580	20240621	110400	10768473	1774	1774	1774	1774	0
581	20240621	110300	10768473	1774	1774	1774	1774	0
582	20240621	110200	10768473	1774	1774	1774	1774	0
583	20240621	110100	10768473	1774	1774	1774	1774	0
584	20240621	110000	10768473	1774	1774	1774	1774	0
585	20240621	105900	10768473	1774	1774	1774	1774	0
586	20240621	105800	10768473	1774	1774	1774	1774	0
587	20240621	105700	10768473	1774	1774	1774	1774	0
588	20240621	105600	10768473	1774	1774	1774	1774	0
589	20240621	105500	10768473	1774	1771	1774	1771	2
590	20240621	105400	10764928	1774	1771	1774	1771	4
591	20240621	105300	10757838	1771	1771	1771	1771	0
592	20240621	105200	10757838	1771	1772	1774	1771	11
593	20240621	105100	10738353	1775	1775	1775	1775	0
594	20240621	105000	10738353	1775	1775	1775	1775	0
595	20240621	104900	10738353	1775	1775	1775	1775	0
596	20240621	104800	10738353	1775	1772	1775	1772	100
597	20240621	104700	10560856	1775	1775	1775	1775	0
598	20240621	104600	10560856	1775	1773	1775	1772	10
599	20240621	104500	10543131	1775	1775	1775	1775	0
600	20240621	104400	10543131	1775	1775	1775	1775	0
601	20240621	104300	10543131	1775	1775	1775	1775	0
602	20240621	104200	10543131	1775	1775	1775	1775	0
603	20240621	104100	10543131	1775	1775	1775	1775	0
604	20240621	104000	10543131	1775	1775	1775	1775	0
605	20240621	103900	10543131	1775	1775	1775	1775	0
606	20240621	103800	10543131	1775	1775	1775	1775	0
607	20240621	103700	10543131	1775	1775	1775	1775	0
608	20240621	103600	10543131	1775	1775	1775	1775	0
609	20240621	103500	10543131	1775	1775	1775	1775	0
610	20240621	103400	10543131	1775	1775	1775	1775	0
611	20240621	103300	10543131	1775	1775	1775	1775	0
612	20240621	103200	10543131	1775	1773	1775	1773	2
613	20240621	103100	10539583	1776	1776	1776	1776	0
614	20240621	103000	10539583	1776	1773	1776	1773	101
615	20240621	102900	10360210	1776	1773	1776	1773	21
616	20240621	102800	10322917	1776	1773	1776	1773	2
617	20240621	102700	10319368	1776	1776	1776	1776	0
618	20240621	102600	10319368	1776	1776	1776	1776	0
619	20240621	102500	10319368	1776	1774	1776	1774	11
620	20240621	102400	10299852	1775	1775	1775	1775	0
621	20240621	102300	10299852	1775	1775	1775	1775	0
622	20240621	102200	10299852	1775	1775	1775	1775	119
623	20240621	102100	10088627	1775	1775	1775	1775	8
624	20240621	102000	10074427	1775	1775	1775	1775	0
625	20240621	101900	10074427	1775	1775	1775	1775	0
626	20240621	101800	10074427	1775	1775	1775	1775	0
627	20240621	101700	10074427	1775	1775	1775	1775	0
628	20240621	101600	10074427	1775	1775	1775	1775	0
629	20240621	101500	10074427	1775	1775	1775	1775	10
630	20240621	101400	10056677	1775	1775	1775	1775	75
631	20240621	101300	9923552	1776	1776	1776	1776	28
632	20240621	101200	9873824	1776	1776	1776	1776	0
633	20240621	101100	9873824	1776	1776	1776	1776	27
634	20240621	101000	9825872	1771	1771	1771	1771	0
635	20240621	100900	9825872	1771	1775	1775	1770	246
636	20240621	100800	9390282	1776	1776	1776	1776	0
637	20240621	100700	9390282	1776	1776	1776	1776	0
638	20240621	100600	9390282	1776	1776	1776	1776	0
639	20240621	100500	9390282	1776	1776	1776	1776	2
640	20240621	100400	9386730	1776	1776	1776	1776	4
641	20240621	100300	9379626	1776	1776	1776	1776	10
642	20240621	100200	9361866	1776	1776	1776	1776	5
643	20240621	100100	9352986	1775	1775	1775	1775	286
644	20240621	100000	8845336	1776	1776	1776	1776	0
645	20240621	095900	8845336	1776	1776	1776	1776	1
646	20240621	095800	8843560	1776	1776	1776	1776	0
647	20240621	095700	8843560	1776	1776	1776	1776	13
648	20240621	095600	8820472	1778	1778	1778	1778	0
649	20240621	095500	8820472	1778	1778	1778	1778	0
650	20240621	095400	8820472	1778	1778	1778	1778	0
651	20240621	095300	8820472	1778	1778	1778	1778	0
652	20240621	095200	8820472	1778	1778	1778	1778	0
653	20240621	095100	8820472	1778	1778	1778	1778	0
654	20240621	095000	8820472	1778	1778	1778	1778	0
655	20240621	094900	8820472	1778	1778	1778	1778	0
656	20240621	094800	8820472	1778	1778	1778	1778	0
657	20240621	094700	8820472	1778	1777	1778	1775	841
658	20240621	094600	7326953	1777	1777	1777	1777	1
659	20240621	094500	7325176	1778	1778	1778	1778	0
660	20240621	094400	7325176	1778	1778	1778	1778	0
661	20240621	094300	7325176	1778	1778	1778	1778	0
662	20240621	094200	7325176	1778	1778	1778	1778	0
663	20240621	094100	7325176	1778	1778	1778	1778	0
664	20240621	094000	7325176	1778	1778	1778	1778	3
665	20240621	093900	7319842	1778	1778	1778	1778	2
666	20240621	093800	7316286	1777	1777	1777	1777	17
667	20240621	093700	7286077	1777	1777	1777	1777	0
668	20240621	093600	7286077	1777	1777	1777	1777	0
669	20240621	093500	7286077	1777	1777	1777	1777	0
670	20240621	093400	7286077	1777	1777	1777	1777	0
671	20240621	093300	7286077	1777	1777	1777	1777	0
672	20240621	093200	7286077	1777	1776	1777	1776	4
673	20240621	093100	7278971	1775	1775	1775	1775	0
674	20240621	093000	7278971	1775	1775	1775	1775	1
675	20240621	092900	7277196	1777	1776	1777	1776	37
676	20240621	092800	7211483	1775	1775	1775	1775	0
677	20240621	092700	7211483	1775	1775	1775	1775	0
678	20240621	092600	7211483	1775	1770	1775	1770	22
679	20240621	092500	7172490	1770	1774	1774	1770	600
680	20240621	092400	6110458	1770	1775	1775	1770	279
681	20240621	092300	5616534	1776	1776	1776	1776	0
682	20240621	092200	5616534	1776	1776	1776	1776	0
683	20240621	092100	5616534	1776	1776	1776	1776	0
684	20240621	092000	5616534	1776	1776	1776	1776	11
685	20240621	091900	5596998	1776	1776	1776	1776	0
686	20240621	091800	5596998	1776	1776	1776	1776	0
687	20240621	091700	5596998	1776	1776	1776	1776	0
688	20240621	091600	5596998	1776	1771	1776	1770	46
689	20240621	091500	5515440	1771	1771	1771	1771	1
690	20240621	091400	5513669	1776	1776	1776	1776	248
691	20240621	091300	5073221	1770	1772	1772	1770	474
692	20240621	091200	4233968	1772	1772	1772	1772	0
693	20240621	091100	4233968	1772	1772	1772	1772	0
694	20240621	091000	4233968	1772	1772	1772	1772	0
695	20240621	090900	4233968	1772	1772	1772	1772	0
696	20240621	090800	4233968	1772	1772	1772	1772	1
697	20240621	090700	4232196	1776	1776	1776	1776	10
698	20240621	090600	4214436	1770	1770	1770	1770	0
699	20240621	090500	4214436	1770	1770	1770	1770	0
700	20240621	090400	4214436	1770	1770	1770	1770	2
701	20240621	090300	4210896	1776	1776	1776	1776	2300
702	20240621	090200	126096	1776	1776	1776	1776	8
703	20240621	090100	111888	1776	1776	1776	1776	2
704	20240621	090000	108336	1776	1776	1776	1776	61