KissMeData/122350/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	201400	426499743	1867	1867	1867	1867	1576
3	20240620	201300	426499743	1867	1867	1867	1867	0
4	20240620	201200	426499743	1867	1867	1867	1867	0
5	20240620	201100	426499743	1867	1867	1867	1867	0
6	20240620	201000	426499743	1867	1867	1867	1867	0
7	20240620	200900	426499743	1867	1867	1867	1867	0
8	20240620	200800	426499743	1867	1867	1867	1867	0
9	20240620	200700	426499743	1867	1867	1867	1867	0
10	20240620	200600	426499743	1867	1867	1867	1867	0
11	20240620	200500	426499743	1867	1867	1867	1867	0
12	20240620	200400	426499743	1867	1867	1867	1867	0
13	20240620	200300	426499743	1867	1867	1867	1867	0
14	20240620	200200	426499743	1867	1867	1867	1867	0
15	20240620	200100	426499743	1867	1867	1867	1867	0
16	20240620	200000	426499743	1867	1867	1867	1867	0
17	20240620	195900	426499743	1867	1867	1867	1867	0
18	20240620	195800	426499743	1867	1867	1867	1867	0
19	20240620	195700	426499743	1867	1867	1867	1867	0
20	20240620	195600	426499743	1867	1867	1867	1867	0
21	20240620	195500	426499743	1867	1867	1867	1867	0
22	20240620	195400	426499743	1867	1867	1867	1867	0
23	20240620	195300	426499743	1867	1867	1867	1867	0
24	20240620	195200	426499743	1867	1867	1867	1867	0
25	20240620	195100	426499743	1867	1867	1867	1867	0
26	20240620	195000	426499743	1867	1867	1867	1867	0
27	20240620	194900	426499743	1867	1867	1867	1867	0
28	20240620	194800	426499743	1867	1867	1867	1867	0
29	20240620	194700	426499743	1867	1867	1867	1867	0
30	20240620	194600	426499743	1867	1867	1867	1867	0
31	20240620	194500	426499743	1867	1867	1867	1867	0
32	20240620	194400	426499743	1867	1867	1867	1867	1576
33	20240620	194300	426499743	1867	1867	1867	1867	0
34	20240620	194200	426499743	1867	1867	1867	1867	0
35	20240620	194100	426499743	1867	1867	1867	1867	0
36	20240620	194000	426499743	1867	1867	1867	1867	0
37	20240620	193900	426499743	1867	1867	1867	1867	0
38	20240620	193800	426499743	1867	1867	1867	1867	0
39	20240620	193700	426499743	1867	1867	1867	1867	0
40	20240620	193600	426499743	1867	1867	1867	1867	0
41	20240620	193500	426499743	1867	1867	1867	1867	0
42	20240620	193400	426499743	1867	1867	1867	1867	0
43	20240620	193300	426499743	1867	1867	1867	1867	0
44	20240620	193200	426499743	1867	1867	1867	1867	0
45	20240620	193100	426499743	1867	1867	1867	1867	0
46	20240620	193000	426499743	1867	1867	1867	1867	0
47	20240620	192900	426499743	1867	1867	1867	1867	0
48	20240620	192800	426499743	1867	1867	1867	1867	0
49	20240620	192700	426499743	1867	1867	1867	1867	0
50	20240620	192600	426499743	1867	1867	1867	1867	0
51	20240620	192500	426499743	1867	1867	1867	1867	0
52	20240620	192400	426499743	1867	1867	1867	1867	0
53	20240620	192300	426499743	1867	1867	1867	1867	0
54	20240620	192200	426499743	1867	1867	1867	1867	0
55	20240620	192100	426499743	1867	1867	1867	1867	0
56	20240620	192000	426499743	1867	1867	1867	1867	0
57	20240620	191900	426499743	1867	1867	1867	1867	0
58	20240620	191800	426499743	1867	1867	1867	1867	0
59	20240620	191700	426499743	1867	1867	1867	1867	0
60	20240620	191600	426499743	1867	1867	1867	1867	0
61	20240620	191500	426499743	1867	1867	1867	1867	0
62	20240620	191400	426499743	1867	1867	1867	1867	1576
63	20240620	191300	426499743	1867	1867	1867	1867	0
64	20240620	191200	426499743	1867	1867	1867	1867	0
65	20240620	191100	426499743	1867	1867	1867	1867	0
66	20240620	191000	426499743	1867	1867	1867	1867	0
67	20240620	190900	426499743	1867	1867	1867	1867	0
68	20240620	190800	426499743	1867	1867	1867	1867	0
69	20240620	190700	426499743	1867	1867	1867	1867	0
70	20240620	190600	426499743	1867	1867	1867	1867	0
71	20240620	190500	426499743	1867	1867	1867	1867	0
72	20240620	190400	426499743	1867	1867	1867	1867	0
73	20240620	190300	426499743	1867	1867	1867	1867	0
74	20240620	190200	426499743	1867	1867	1867	1867	0
75	20240620	190100	426499743	1867	1867	1867	1867	0
76	20240620	190000	426499743	1867	1867	1867	1867	0
77	20240620	185900	426499743	1867	1867	1867	1867	0
78	20240620	185800	426499743	1867	1867	1867	1867	0
79	20240620	185700	426499743	1867	1867	1867	1867	0
80	20240620	185600	426499743	1867	1867	1867	1867	0
81	20240620	185500	426499743	1867	1867	1867	1867	0
82	20240620	185400	426499743	1867	1867	1867	1867	0
83	20240620	185300	426499743	1867	1867	1867	1867	0
84	20240620	185200	426499743	1867	1867	1867	1867	0
85	20240620	185100	426499743	1867	1867	1867	1867	0
86	20240620	185000	426499743	1867	1867	1867	1867	0
87	20240620	184900	426499743	1867	1867	1867	1867	0
88	20240620	184800	426499743	1867	1867	1867	1867	0
89	20240620	184700	426499743	1867	1867	1867	1867	0
90	20240620	184600	426499743	1867	1867	1867	1867	0
91	20240620	184500	426499743	1867	1867	1867	1867	0
92	20240620	184400	426499743	1867	1867	1867	1867	1576
93	20240620	184300	426499743	1867	1867	1867	1867	0
94	20240620	184200	426499743	1867	1867	1867	1867	0
95	20240620	184100	426499743	1867	1867	1867	1867	0
96	20240620	184000	426499743	1867	1867	1867	1867	0
97	20240620	183900	426499743	1867	1867	1867	1867	0
98	20240620	183800	426499743	1867	1867	1867	1867	0
99	20240620	183700	426499743	1867	1867	1867	1867	0
100	20240620	183600	426499743	1867	1867	1867	1867	0
101	20240620	183500	426499743	1867	1867	1867	1867	0
102	20240620	183400	426499743	1867	1867	1867	1867	0
103	20240620	183300	426499743	1867	1867	1867	1867	0
104	20240620	183200	426499743	1867	1867	1867	1867	0
105	20240620	183100	426499743	1867	1867	1867	1867	0
106	20240620	183000	426499743	1867	1867	1867	1867	0
107	20240620	182900	426499743	1867	1867	1867	1867	0
108	20240620	182800	426499743	1867	1867	1867	1867	0
109	20240620	182700	426499743	1867	1867	1867	1867	0
110	20240620	182600	426499743	1867	1867	1867	1867	0
111	20240620	182500	426499743	1867	1867	1867	1867	0
112	20240620	182400	426499743	1867	1867	1867	1867	0
113	20240620	182300	426499743	1867	1867	1867	1867	0
114	20240620	182200	426499743	1867	1867	1867	1867	0
115	20240620	182100	426499743	1867	1867	1867	1867	0
116	20240620	182000	426499743	1867	1867	1867	1867	0
117	20240620	181900	426499743	1867	1867	1867	1867	0
118	20240620	181800	426499743	1867	1867	1867	1867	0
119	20240620	181700	426499743	1867	1867	1867	1867	0
120	20240620	181600	426499743	1867	1867	1867	1867	0
121	20240620	181500	426499743	1867	1867	1867	1867	0
122	20240620	181400	426499743	1867	1867	1867	1867	1576
123	20240620	181300	426499743	1867	1867	1867	1867	0
124	20240620	181200	426499743	1867	1867	1867	1867	0
125	20240620	181100	426499743	1867	1867	1867	1867	0
126	20240620	181000	426499743	1867	1867	1867	1867	0
127	20240620	180900	426499743	1867	1867	1867	1867	0
128	20240620	180800	426499743	1867	1867	1867	1867	0
129	20240620	180700	426499743	1867	1867	1867	1867	0
130	20240620	180600	426499743	1867	1867	1867	1867	0
131	20240620	180500	426499743	1867	1867	1867	1867	0
132	20240620	180400	426499743	1867	1867	1867	1867	0
133	20240620	180300	426499743	1867	1867	1867	1867	0
134	20240620	180200	426499743	1867	1867	1867	1867	0
135	20240620	180100	426499743	1867	1867	1867	1867	0
136	20240620	180000	426499743	1867	1867	1867	1867	0
137	20240620	175900	426499743	1867	1867	1867	1867	0
138	20240620	175800	426499743	1867	1867	1867	1867	0
139	20240620	175700	426499743	1867	1867	1867	1867	0
140	20240620	175600	426499743	1867	1867	1867	1867	0
141	20240620	175500	426499743	1867	1867	1867	1867	0
142	20240620	175400	426499743	1867	1867	1867	1867	0
143	20240620	175300	426499743	1867	1867	1867	1867	0
144	20240620	175200	426499743	1867	1867	1867	1867	0
145	20240620	175100	426499743	1867	1867	1867	1867	0
146	20240620	175000	426499743	1867	1867	1867	1867	0
147	20240620	174900	426499743	1867	1867	1867	1867	0
148	20240620	174800	426499743	1867	1867	1867	1867	0
149	20240620	174700	426499743	1867	1867	1867	1867	0
150	20240620	174600	426499743	1867	1867	1867	1867	0
151	20240620	174500	426499743	1867	1867	1867	1867	0
152	20240620	174400	426499743	1867	1867	1867	1867	1576
153	20240620	174300	426499743	1867	1867	1867	1867	0
154	20240620	174200	426499743	1867	1867	1867	1867	0
155	20240620	174100	426499743	1867	1867	1867	1867	0
156	20240620	174000	426499743	1867	1867	1867	1867	0
157	20240620	173900	426499743	1867	1867	1867	1867	0
158	20240620	173800	426499743	1867	1867	1867	1867	0
159	20240620	173700	426499743	1867	1867	1867	1867	0
160	20240620	173600	426499743	1867	1867	1867	1867	0
161	20240620	173500	426499743	1867	1867	1867	1867	0
162	20240620	173400	426499743	1867	1867	1867	1867	0
163	20240620	173300	426499743	1867	1867	1867	1867	0
164	20240620	173200	426499743	1867	1867	1867	1867	0
165	20240620	173100	426499743	1867	1867	1867	1867	0
166	20240620	173000	426499743	1867	1867	1867	1867	0
167	20240620	172900	426499743	1867	1867	1867	1867	0
168	20240620	172800	426499743	1867	1867	1867	1867	0
169	20240620	172700	426499743	1867	1867	1867	1867	0
170	20240620	172600	426499743	1867	1867	1867	1867	0
171	20240620	172500	426499743	1867	1867	1867	1867	0
172	20240620	172400	426499743	1867	1867	1867	1867	0
173	20240620	172300	426499743	1867	1867	1867	1867	0
174	20240620	172200	426499743	1867	1867	1867	1867	0
175	20240620	172100	426499743	1867	1867	1867	1867	0
176	20240620	172000	426499743	1867	1867	1867	1867	0
177	20240620	171900	426499743	1867	1867	1867	1867	0
178	20240620	171800	426499743	1867	1867	1867	1867	0
179	20240620	171700	426499743	1867	1867	1867	1867	0
180	20240620	171600	426499743	1867	1867	1867	1867	0
181	20240620	171500	426499743	1867	1867	1867	1867	0
182	20240620	171400	426499743	1867	1867	1867	1867	1576
183	20240620	171300	426499743	1867	1867	1867	1867	0
184	20240620	171200	426499743	1867	1867	1867	1867	0
185	20240620	171100	426499743	1867	1867	1867	1867	0
186	20240620	171000	426499743	1867	1867	1867	1867	0
187	20240620	170900	426499743	1867	1867	1867	1867	0
188	20240620	170800	426499743	1867	1867	1867	1867	0
189	20240620	170700	426499743	1867	1867	1867	1867	0
190	20240620	170600	426499743	1867	1867	1867	1867	0
191	20240620	170500	426499743	1867	1867	1867	1867	0
192	20240620	170400	426499743	1867	1867	1867	1867	0
193	20240620	170300	426499743	1867	1867	1867	1867	0
194	20240620	170200	426499743	1867	1867	1867	1867	0
195	20240620	170100	426499743	1867	1867	1867	1867	0
196	20240620	170000	426499743	1867	1867	1867	1867	0
197	20240620	165900	426499743	1867	1867	1867	1867	0
198	20240620	165800	426499743	1867	1867	1867	1867	0
199	20240620	165700	426499743	1867	1867	1867	1867	0
200	20240620	165600	426499743	1867	1867	1867	1867	0
201	20240620	165500	426499743	1867	1867	1867	1867	0
202	20240620	165400	426499743	1867	1867	1867	1867	0
203	20240620	165300	426499743	1867	1867	1867	1867	0
204	20240620	165200	426499743	1867	1867	1867	1867	0
205	20240620	165100	426499743	1867	1867	1867	1867	0
206	20240620	165000	426499743	1867	1867	1867	1867	0
207	20240620	164900	426499743	1867	1867	1867	1867	0
208	20240620	164800	426499743	1867	1867	1867	1867	0
209	20240620	164700	426499743	1867	1867	1867	1867	0
210	20240620	164600	426499743	1867	1867	1867	1867	0
211	20240620	164500	426499743	1867	1867	1867	1867	0
212	20240620	164400	426499743	1867	1867	1867	1867	1576
213	20240620	164300	426499743	1867	1867	1867	1867	0
214	20240620	164200	426499743	1867	1867	1867	1867	0
215	20240620	164100	426499743	1867	1867	1867	1867	0
216	20240620	164000	426499743	1867	1867	1867	1867	0
217	20240620	163900	426499743	1867	1867	1867	1867	0
218	20240620	163800	426499743	1867	1867	1867	1867	0
219	20240620	163700	426499743	1867	1867	1867	1867	0
220	20240620	163600	426499743	1867	1867	1867	1867	0
221	20240620	163500	426499743	1867	1867	1867	1867	0
222	20240620	163400	426499743	1867	1867	1867	1867	0
223	20240620	163300	426499743	1867	1867	1867	1867	0
224	20240620	163200	426499743	1867	1867	1867	1867	0
225	20240620	163100	426499743	1867	1867	1867	1867	0
226	20240620	163000	426499743	1867	1867	1867	1867	0
227	20240620	162900	426499743	1867	1867	1867	1867	0
228	20240620	162800	426499743	1867	1867	1867	1867	0
229	20240620	162700	426499743	1867	1867	1867	1867	0
230	20240620	162600	426499743	1867	1867	1867	1867	0
231	20240620	162500	426499743	1867	1867	1867	1867	0
232	20240620	162400	426499743	1867	1867	1867	1867	0
233	20240620	162300	426499743	1867	1867	1867	1867	0
234	20240620	162200	426499743	1867	1867	1867	1867	0
235	20240620	162100	426499743	1867	1867	1867	1867	0
236	20240620	162000	426499743	1867	1867	1867	1867	0
237	20240620	161900	426499743	1867	1867	1867	1867	0
238	20240620	161800	426499743	1867	1867	1867	1867	0
239	20240620	161700	426499743	1867	1867	1867	1867	0
240	20240620	161600	426499743	1867	1867	1867	1867	0
241	20240620	161500	426499743	1867	1867	1867	1867	0
242	20240620	161400	426499743	1867	1867	1867	1867	1576
243	20240620	161300	426499743	1867	1867	1867	1867	0
244	20240620	161200	426499743	1867	1867	1867	1867	0
245	20240620	161100	426499743	1867	1867	1867	1867	0
246	20240620	161000	426499743	1867	1867	1867	1867	0
247	20240620	160900	426499743	1867	1867	1867	1867	0
248	20240620	160800	426499743	1867	1867	1867	1867	0
249	20240620	160700	426499743	1867	1867	1867	1867	0
250	20240620	160600	426499743	1867	1867	1867	1867	0
251	20240620	160500	426499743	1867	1867	1867	1867	0
252	20240620	160400	426499743	1867	1867	1867	1867	0
253	20240620	160300	426499743	1867	1867	1867	1867	0
254	20240620	160200	426499743	1867	1867	1867	1867	0
255	20240620	160100	426499743	1867	1867	1867	1867	0
256	20240620	160000	426499743	1867	1867	1867	1867	0
257	20240620	155900	426499743	1867	1867	1867	1867	0
258	20240620	155800	426499743	1867	1867	1867	1867	0
259	20240620	155700	426499743	1867	1867	1867	1867	0
260	20240620	155600	426499743	1867	1867	1867	1867	0
261	20240620	155500	426499743	1867	1867	1867	1867	0
262	20240620	155400	426499743	1867	1867	1867	1867	0
263	20240620	155300	426499743	1867	1867	1867	1867	0
264	20240620	155200	426499743	1867	1867	1867	1867	0
265	20240620	155100	426499743	1867	1867	1867	1867	0
266	20240620	155000	426499743	1867	1867	1867	1867	0
267	20240620	154900	426499743	1867	1867	1867	1867	0
268	20240620	154800	426499743	1867	1867	1867	1867	0
269	20240620	154700	426499743	1867	1867	1867	1867	0
270	20240620	154600	426499743	1867	1867	1867	1867	0
271	20240620	154500	426499743	1867	1867	1867	1867	0
272	20240620	154400	426499743	1867	1867	1867	1867	1576
273	20240620	154300	426499743	1867	1867	1867	1867	0
274	20240620	154200	426499743	1867	1867	1867	1867	0
275	20240620	154100	426499743	1867	1867	1867	1867	0
276	20240620	154000	426499743	1867	1867	1867	1867	0
277	20240620	153900	426499743	1867	1867	1867	1867	0
278	20240620	153800	426499743	1867	1867	1867	1867	0
279	20240620	153700	426499743	1867	1867	1867	1867	0
280	20240620	153600	426499743	1867	1867	1867	1867	0
281	20240620	153500	426499743	1867	1867	1867	1867	0
282	20240620	153400	426499743	1867	1867	1867	1867	0
283	20240620	153300	426499743	1867	1867	1867	1867	0
284	20240620	153200	426499743	1867	1867	1867	1867	0
285	20240620	153100	426499743	1867	1867	1867	1867	0
286	20240620	153000	426499743	1867	1867	1867	1867	1576
287	20240620	152900	423557351	1866	1866	1866	1866	0
288	20240620	152800	423557351	1866	1866	1866	1866	0
289	20240620	152700	423557351	1866	1866	1866	1866	0
290	20240620	152600	423557351	1866	1866	1866	1866	0
291	20240620	152500	423557351	1866	1866	1866	1866	0
292	20240620	152400	423557351	1866	1866	1866	1866	0
293	20240620	152300	423557351	1866	1866	1866	1866	0
294	20240620	152200	423557351	1866	1866	1866	1866	0
295	20240620	152100	423557351	1866	1866	1866	1866	0
296	20240620	152000	423557351	1866	1866	1866	1866	0
297	20240620	151900	423557351	1866	1875	1875	1866	62
298	20240620	151800	423441642	1866	1875	1875	1866	74
299	20240620	151700	423303333	1878	1878	1878	1878	0
300	20240620	151600	423303333	1878	1878	1878	1878	0
301	20240620	151500	423303333	1878	1878	1878	1878	0
302	20240620	151400	423303333	1878	1878	1878	1878	0
303	20240620	151300	423303333	1878	1878	1878	1878	0
304	20240620	151200	423303333	1878	1878	1878	1878	0
305	20240620	151100	423303333	1878	1878	1878	1878	0
306	20240620	151000	423303333	1878	1878	1878	1878	0
307	20240620	150900	423303333	1878	1878	1878	1878	0
308	20240620	150800	423303333	1878	1878	1878	1878	100
309	20240620	150700	423115533	1878	1878	1878	1878	1
310	20240620	150600	423113655	1859	1879	1879	1859	12200
311	20240620	150500	400409049	1879	1879	1879	1879	10
312	20240620	150400	400390259	1880	1880	1880	1880	0
313	20240620	150300	400390259	1880	1880	1880	1880	0
314	20240620	150200	400390259	1880	1880	1880	1880	2950
315	20240620	150100	394844259	1880	1864	1880	1864	11838
316	20240620	150000	372687503	1864	1864	1864	1864	300
317	20240620	145900	372128303	1863	1864	1864	1863	548
318	20240620	145800	371107079	1864	1865	1865	1864	957
319	20240620	145700	369322931	1864	1864	1864	1864	1
320	20240620	145600	369321067	1864	1864	1864	1864	100
321	20240620	145500	369134667	1865	1865	1865	1865	0
322	20240620	145400	369134667	1865	1865	1865	1865	738
323	20240620	145300	367758297	1865	1865	1865	1865	1323
324	20240620	145200	365290902	1865	1865	1865	1865	1232
325	20240620	145100	362993222	1865	1865	1865	1865	0
326	20240620	145000	362993222	1865	1870	1870	1865	799
327	20240620	144900	361502940	1864	1864	1864	1864	0
328	20240620	144800	361502940	1864	1864	1864	1864	762
329	20240620	144700	360082572	1864	1864	1864	1864	0
330	20240620	144600	360082572	1864	1866	1866	1864	2548
331	20240620	144500	355331721	1866	1866	1866	1866	0
332	20240620	144400	355331721	1866	1866	1866	1866	1
333	20240620	144300	355329855	1866	1866	1866	1866	0
334	20240620	144200	355329855	1866	1866	1866	1865	10
335	20240620	144100	355311200	1866	1866	1866	1866	10
336	20240620	144000	355292540	1869	1869	1869	1869	0
337	20240620	143900	355292540	1869	1869	1869	1869	0
338	20240620	143800	355292540	1869	1869	1869	1869	0
339	20240620	143700	355292540	1869	1869	1869	1869	0
340	20240620	143600	355292540	1869	1869	1869	1869	1000
341	20240620	143500	353423540	1865	1865	1865	1865	150
342	20240620	143400	353143790	1870	1870	1870	1870	0
343	20240620	143300	353143790	1870	1866	1870	1866	129
344	20240620	143200	352902960	1870	1870	1870	1870	0
345	20240620	143100	352902960	1870	1870	1870	1870	5
346	20240620	143000	352893610	1865	1865	1865	1864	301
347	20240620	142900	352332446	1865	1866	1870	1865	2314
348	20240620	142800	348016176	1864	1864	1864	1864	0
349	20240620	142700	348016176	1864	1864	1864	1864	0
350	20240620	142600	348016176	1864	1864	1864	1864	0
351	20240620	142500	348016176	1864	1864	1864	1864	7
352	20240620	142400	348003128	1870	1870	1870	1870	530
353	20240620	142300	347012028	1870	1870	1870	1870	0
354	20240620	142200	347012028	1870	1870	1870	1870	0
355	20240620	142100	347012028	1870	1870	1870	1870	0
356	20240620	142000	347012028	1870	1870	1870	1870	27
357	20240620	141900	346961538	1870	1870	1870	1870	0
358	20240620	141800	346961538	1870	1870	1870	1870	500
359	20240620	141700	346026538	1870	1868	1870	1868	501
360	20240620	141600	345089670	1870	1864	1870	1864	57
361	20240620	141500	344983292	1865	1865	1865	1865	0
362	20240620	141400	344983292	1865	1865	1865	1865	200
363	20240620	141300	344610292	1864	1864	1864	1864	0
364	20240620	141200	344610292	1864	1864	1864	1864	0
365	20240620	141100	344610292	1864	1864	1864	1864	100
366	20240620	141000	344423892	1868	1868	1868	1868	804
367	20240620	140900	342922020	1868	1868	1868	1868	0
368	20240620	140800	342922020	1868	1868	1868	1868	486
369	20240620	140700	342014172	1868	1868	1868	1868	11
370	20240620	140600	341993624	1872	1869	1872	1868	404
371	20240620	140500	341237933	1869	1869	1869	1869	18
372	20240620	140400	341204291	1869	1869	1869	1869	0
373	20240620	140300	341204291	1869	1868	1869	1868	220
374	20240620	140200	340793231	1868	1865	1868	1865	789
375	20240620	140100	339319892	1865	1865	1865	1865	0
376	20240620	140000	339319892	1865	1865	1865	1865	0
377	20240620	135900	339319892	1865	1862	1865	1862	50
378	20240620	135800	339226705	1862	1862	1862	1862	5
379	20240620	135700	339217395	1861	1862	1862	1861	778
380	20240620	135600	337768794	1861	1861	1861	1861	2064
381	20240620	135500	333927690	1860	1859	1860	1859	1501
382	20240620	135400	331135831	1856	1857	1857	1856	364
383	20240620	135300	330459900	1856	1856	1856	1856	100
384	20240620	135200	330274300	1856	1856	1856	1856	2
385	20240620	135100	330270588	1856	1856	1856	1856	1
386	20240620	135000	330268732	1858	1858	1858	1858	487
387	20240620	134900	329363886	1855	1855	1855	1855	235
388	20240620	134800	328927961	1855	1855	1855	1855	0
389	20240620	134700	328927961	1855	1855	1855	1855	342
390	20240620	134600	328293551	1855	1857	1857	1855	1118
391	20240620	134500	326219427	1858	1858	1858	1858	0
392	20240620	134400	326219427	1858	1858	1858	1858	0
393	20240620	134300	326219427	1858	1858	1858	1858	10
394	20240620	134200	326200847	1858	1858	1858	1858	82
395	20240620	134100	326048491	1858	1858	1858	1858	3
396	20240620	134000	326042917	1858	1858	1858	1858	0
397	20240620	133900	326042917	1858	1856	1858	1856	67
398	20240620	133800	325918563	1856	1856	1856	1856	34
399	20240620	133700	325855459	1855	1855	1855	1855	0
400	20240620	133600	325855459	1855	1855	1855	1855	0
401	20240620	133500	325855459	1855	1855	1855	1855	0
402	20240620	133400	325855459	1855	1855	1855	1855	0
403	20240620	133300	325855459	1855	1855	1855	1855	50
404	20240620	133200	325762709	1855	1855	1855	1855	54
405	20240620	133100	325662539	1856	1856	1856	1856	0
406	20240620	133000	325662539	1856	1856	1856	1856	0
407	20240620	132900	325662539	1856	1856	1856	1856	712
408	20240620	132800	324341067	1858	1858	1858	1858	0
409	20240620	132700	324341067	1858	1858	1858	1858	0
410	20240620	132600	324341067	1858	1858	1858	1858	0
411	20240620	132500	324341067	1858	1857	1858	1857	29
412	20240620	132400	324287190	1858	1858	1858	1858	0
413	20240620	132300	324287190	1858	1858	1858	1858	0
414	20240620	132200	324287190	1858	1858	1858	1858	0
415	20240620	132100	324287190	1858	1858	1858	1858	0
416	20240620	132000	324287190	1858	1854	1858	1854	700
417	20240620	131900	322987395	1854	1854	1854	1854	0
418	20240620	131800	322987395	1854	1854	1854	1854	0
419	20240620	131700	322987395	1854	1854	1854	1854	3
420	20240620	131600	322981833	1854	1854	1854	1854	1
421	20240620	131500	322979979	1854	1854	1854	1854	40
422	20240620	131400	322905819	1854	1854	1854	1854	0
423	20240620	131300	322905819	1854	1854	1854	1854	0
424	20240620	131200	322905819	1854	1854	1854	1854	12
425	20240620	131100	322883571	1854	1854	1854	1854	0
426	20240620	131000	322883571	1854	1854	1854	1854	0
427	20240620	130900	322883571	1854	1854	1854	1854	320
428	20240620	130800	322290291	1857	1857	1857	1857	29
429	20240620	130700	322236438	1855	1857	1857	1855	1327
430	20240620	130600	319774357	1857	1857	1857	1857	0
431	20240620	130500	319774357	1857	1857	1857	1857	0
432	20240620	130400	319774357	1857	1857	1857	1857	12
433	20240620	130300	319752073	1857	1857	1857	1857	0
434	20240620	130200	319752073	1857	1857	1857	1857	8
435	20240620	130100	319737217	1857	1857	1857	1857	15
436	20240620	130000	319709362	1858	1858	1858	1858	1
437	20240620	125900	319707504	1858	1858	1858	1858	100
438	20240620	125800	319521704	1858	1858	1858	1858	0
439	20240620	125700	319521704	1858	1858	1858	1858	0
440	20240620	125600	319521704	1858	1858	1858	1858	0
441	20240620	125500	319521704	1858	1858	1858	1858	8
442	20240620	125400	319506840	1855	1854	1855	1854	499
443	20240620	125300	318581285	1854	1854	1854	1854	0
444	20240620	125200	318581285	1854	1854	1854	1854	2
445	20240620	125100	318577577	1854	1853	1854	1851	3091
446	20240620	125000	312852396	1854	1854	1854	1854	16
447	20240620	124900	312822732	1854	1854	1854	1854	0
448	20240620	124800	312822732	1854	1854	1854	1854	122
449	20240620	124700	312596544	1853	1853	1853	1853	0
450	20240620	124600	312596544	1853	1853	1853	1853	0
451	20240620	124500	312596544	1853	1853	1853	1853	400
452	20240620	124400	311855344	1853	1853	1853	1853	273
453	20240620	124300	311349475	1853	1853	1853	1853	79
454	20240620	124200	311203088	1853	1853	1853	1853	100
455	20240620	124100	311017788	1853	1853	1853	1853	0
456	20240620	124000	311017788	1853	1853	1853	1853	0
457	20240620	123900	311017788	1853	1853	1853	1853	0
458	20240620	123800	311017788	1853	1853	1853	1853	0
459	20240620	123700	311017788	1853	1853	1853	1853	80
460	20240620	123600	310869548	1853	1853	1853	1853	404
461	20240620	123500	310120936	1853	1854	1854	1853	489
462	20240620	123400	309214795	1854	1854	1854	1854	32
463	20240620	123300	309155467	1854	1854	1854	1854	2
464	20240620	123200	309151759	1854	1854	1854	1854	21
465	20240620	123100	309112825	1854	1854	1854	1854	0
466	20240620	123000	309112825	1854	1854	1854	1854	0
467	20240620	122900	309112825	1854	1855	1855	1854	598
468	20240620	122800	308003582	1853	1854	1854	1853	542
469	20240620	122700	306999156	1853	1853	1853	1853	579
470	20240620	122600	305926269	1854	1854	1854	1854	450
471	20240620	122500	305091969	1854	1854	1854	1854	30
472	20240620	122400	305036349	1853	1853	1853	1853	0
473	20240620	122300	305036349	1853	1853	1853	1853	0
474	20240620	122200	305036349	1853	1853	1853	1853	0
475	20240620	122100	305036349	1853	1853	1853	1853	9
476	20240620	122000	305019672	1852	1852	1852	1852	0
477	20240620	121900	305019672	1852	1852	1852	1852	0
478	20240620	121800	305019672	1852	1854	1854	1852	1811
479	20240620	121700	301663395	1855	1855	1855	1855	29
480	20240620	121600	301609600	1855	1855	1855	1855	229
481	20240620	121500	301184805	1854	1854	1854	1854	85
482	20240620	121400	301027215	1855	1855	1855	1855	3
483	20240620	121300	301021650	1855	1855	1855	1855	1511
484	20240620	121200	298218745	1858	1858	1858	1858	11
485	20240620	121100	298198307	1855	1855	1855	1855	0
486	20240620	121000	298198307	1855	1855	1855	1855	201
487	20240620	120900	297825452	1855	1856	1856	1855	2
488	20240620	120800	297821741	1859	1859	1859	1859	0
489	20240620	120700	297821741	1859	1859	1859	1859	0
490	20240620	120600	297821741	1859	1859	1859	1859	0
491	20240620	120500	297821741	1859	1859	1859	1859	0
492	20240620	120400	297821741	1859	1859	1859	1859	0
493	20240620	120300	297821741	1859	1859	1859	1859	15
494	20240620	120200	297793856	1859	1859	1859	1859	0
495	20240620	120100	297793856	1859	1856	1859	1855	1004
496	20240620	120000	295930888	1859	1859	1859	1859	29
497	20240620	115900	295876977	1859	1859	1859	1859	3
498	20240620	115800	295871400	1859	1859	1859	1859	3
499	20240620	115700	295865823	1859	1859	1859	1859	0
500	20240620	115600	295865823	1859	1859	1859	1859	0
501	20240620	115500	295865823	1859	1859	1859	1859	24
502	20240620	115400	295821207	1855	1855	1855	1855	0
503	20240620	115300	295821207	1855	1856	1856	1855	4
504	20240620	115200	295813786	1861	1861	1861	1861	26
505	20240620	115100	295765400	1861	1861	1861	1861	11
506	20240620	115000	295744929	1855	1855	1855	1855	4
507	20240620	114900	295737509	1855	1855	1855	1855	0
508	20240620	114800	295737509	1855	1855	1855	1855	0
509	20240620	114700	295737509	1855	1855	1855	1854	1102
510	20240620	114600	293693773	1855	1855	1855	1855	0
511	20240620	114500	293693773	1855	1855	1855	1855	14
512	20240620	114400	293667803	1861	1861	1861	1861	2
513	20240620	114300	293664081	1855	1853	1855	1853	83
514	20240620	114200	293510156	1853	1853	1853	1853	0
515	20240620	114100	293510156	1853	1853	1853	1853	2000
516	20240620	114000	289804156	1853	1853	1853	1853	960
517	20240620	113900	288025276	1853	1853	1853	1853	75
518	20240620	113800	287886301	1853	1850	1853	1850	705
519	20240620	113700	286580367	1850	1852	1853	1850	10998
520	20240620	113600	266231419	1852	1855	1855	1852	2862
521	20240620	113500	260925576	1853	1856	1856	1853	5671
522	20240620	113400	250407314	1856	1860	1860	1856	12215
523	20240620	113300	227707259	1861	1862	1862	1861	2155
524	20240620	113200	223696547	1862	1862	1862	1862	2000
525	20240620	113100	219972547	1863	1863	1863	1863	10
526	20240620	113000	219953917	1863	1863	1863	1863	50
527	20240620	112900	219860767	1863	1863	1863	1863	235
528	20240620	112800	219422962	1863	1863	1863	1863	173
529	20240620	112700	219100663	1863	1863	1863	1863	62
530	20240620	112600	218985157	1863	1863	1863	1863	165
531	20240620	112500	218677762	1863	1865	1865	1863	2700
532	20240620	112400	213646926	1869	1869	1869	1869	0
533	20240620	112300	213646926	1869	1869	1869	1869	1
534	20240620	112200	213645057	1869	1869	1869	1869	0
535	20240620	112100	213645057	1869	1869	1869	1869	8
536	20240620	112000	213630105	1865	1865	1865	1865	10
537	20240620	111900	213611455	1865	1865	1865	1865	0
538	20240620	111800	213611455	1865	1865	1865	1865	0
539	20240620	111700	213611455	1865	1868	1869	1865	6
540	20240620	111600	213600252	1865	1865	1865	1865	1
541	20240620	111500	213598387	1864	1864	1864	1864	0
542	20240620	111400	213598387	1864	1864	1864	1864	500
543	20240620	111300	212666387	1864	1864	1864	1864	234
544	20240620	111200	212230211	1864	1865	1865	1864	1625
545	20240620	111100	209200440	1865	1865	1865	1865	2
546	20240620	111000	209196710	1869	1869	1869	1869	0
547	20240620	110900	209196710	1869	1869	1869	1869	29
548	20240620	110800	209142509	1869	1869	1869	1869	0
549	20240620	110700	209142509	1869	1869	1869	1869	1
550	20240620	110600	209140640	1864	1864	1864	1864	0
551	20240620	110500	209140640	1864	1869	1869	1864	6
552	20240620	110400	209129431	1869	1869	1869	1869	76
553	20240620	110300	208987387	1864	1864	1864	1864	113
554	20240620	110200	208776755	1864	1864	1864	1864	40
555	20240620	110100	208702195	1864	1864	1864	1864	0
556	20240620	110000	208702195	1864	1865	1865	1864	540
557	20240620	105900	207695364	1864	1864	1864	1864	0
558	20240620	105800	207695364	1864	1865	1865	1864	450
559	20240620	105700	206856303	1865	1867	1867	1865	495
560	20240620	105600	205932168	1867	1867	1867	1867	50
561	20240620	105500	205838818	1869	1869	1869	1869	0
562	20240620	105400	205838818	1869	1869	1869	1869	0
563	20240620	105300	205838818	1869	1869	1869	1869	1
564	20240620	105200	205836949	1869	1866	1869	1864	1933
565	20240620	105100	202230160	1864	1864	1864	1864	1116
566	20240620	105000	200149936	1864	1864	1864	1864	312
567	20240620	104900	199568368	1864	1865	1865	1864	1967
568	20240620	104800	195900763	1865	1865	1866	1865	440
569	20240620	104700	195080159	1865	1866	1866	1865	574
570	20240620	104600	194009648	1866	1866	1866	1866	227
571	20240620	104500	193586066	1866	1867	1867	1866	1005
572	20240620	104400	191710731	1867	1867	1867	1867	0
573	20240620	104300	191710731	1867	1867	1867	1867	20
574	20240620	104200	191673391	1867	1869	1869	1867	166
575	20240620	104100	191363467	1869	1869	1869	1869	0
576	20240620	104000	191363467	1869	1869	1869	1865	602
577	20240620	103900	190240266	1870	1870	1870	1870	0
578	20240620	103800	190240266	1870	1870	1870	1870	6
579	20240620	103700	190229046	1870	1865	1870	1865	1345
580	20240620	103600	187720046	1865	1865	1865	1864	315
581	20240620	103500	187132586	1865	1866	1867	1865	1844
582	20240620	103400	183692898	1867	1869	1869	1867	598
583	20240620	103300	182576358	1869	1869	1869	1869	100
584	20240620	103200	182389458	1870	1869	1870	1865	4601
585	20240620	103100	173798572	1870	1870	1870	1870	168
586	20240620	103000	173484412	1870	1870	1870	1870	1373
587	20240620	102900	170916902	1870	1870	1870	1870	0
588	20240620	102800	170916902	1870	1871	1871	1870	173
589	20240620	102700	170593391	1871	1873	1873	1871	664
590	20240620	102600	169349919	1873	1872	1873	1870	263
591	20240620	102500	168858104	1870	1871	1871	1870	768
592	20240620	102400	167421455	1870	1871	1871	1870	3000
593	20240620	102300	161810672	1870	1870	1870	1870	0
594	20240620	102200	161810672	1870	1872	1872	1870	2698
595	20240620	102100	156763355	1872	1872	1872	1872	744
596	20240620	102000	155370587	1872	1873	1873	1872	37
597	20240620	101900	155301288	1873	1874	1874	1873	4650
598	20240620	101800	146591749	1874	1874	1877	1874	1314
599	20240620	101700	144129226	1874	1875	1875	1874	100
600	20240620	101600	143941823	1877	1877	1877	1877	0
601	20240620	101500	143941823	1877	1877	1877	1877	40
602	20240620	101400	143866743	1877	1874	1877	1874	393
603	20240620	101300	143130231	1875	1875	1875	1874	57
604	20240620	101200	143023395	1877	1875	1877	1875	495
605	20240620	101100	142095248	1875	1877	1877	1875	77
606	20240620	101000	141950871	1877	1875	1877	1875	8
607	20240620	100900	141935869	1874	1878	1878	1874	3
608	20240620	100800	141930239	1874	1874	1874	1874	0
609	20240620	100700	141930239	1874	1874	1874	1874	985
610	20240620	100600	140084349	1874	1876	1876	1874	1573
611	20240620	100500	137134969	1878	1875	1878	1875	400
612	20240620	100400	136384285	1878	1878	1878	1878	0
613	20240620	100300	136384285	1878	1878	1878	1878	1
614	20240620	100200	136382407	1878	1878	1878	1878	1
615	20240620	100100	136380529	1878	1877	1878	1877	703
616	20240620	100000	135060968	1877	1877	1877	1877	659
617	20240620	095900	133824025	1875	1875	1875	1875	1
618	20240620	095800	133822150	1878	1879	1879	1878	19
619	20240620	095700	133786467	1875	1880	1880	1875	1991
620	20240620	095600	130050827	1875	1875	1875	1875	1
621	20240620	095500	130048952	1875	1875	1875	1875	1
622	20240620	095400	130047077	1880	1880	1880	1880	1
623	20240620	095300	130045197	1874	1874	1874	1874	1
624	20240620	095200	130043323	1875	1875	1875	1875	864
625	20240620	095100	128423323	1875	1875	1875	1875	0
626	20240620	095000	128423323	1875	1875	1875	1875	1
627	20240620	094900	128421448	1874	1876	1876	1874	562
628	20240620	094800	127368243	1875	1875	1875	1875	508
629	20240620	094700	126415743	1875	1885	1885	1875	5
630	20240620	094600	126406348	1885	1885	1885	1885	118
631	20240620	094500	126183918	1885	1885	1885	1885	0
632	20240620	094400	126183918	1885	1874	1885	1874	339
633	20240620	094300	125548203	1885	1874	1885	1874	33
634	20240620	094200	125486251	1873	1875	1875	1873	1486
635	20240620	094100	122701726	1885	1875	1885	1875	231
636	20240620	094000	122268591	1875	1885	1885	1875	3001
637	20240620	093900	116611716	1875	1885	1885	1875	1029
638	20240620	093800	114672061	1886	1886	1886	1886	2
639	20240620	093700	114668289	1874	1875	1875	1874	568
640	20240620	093600	113603290	1875	1874	1875	1873	779
641	20240620	093500	112142861	1874	1874	1874	1874	368
642	20240620	093400	111453229	1874	1875	1875	1874	1253
643	20240620	093300	109104894	1876	1876	1876	1876	994
644	20240620	093200	107240150	1876	1876	1876	1876	12
645	20240620	093100	107217638	1887	1887	1887	1887	10
646	20240620	093000	107198768	1887	1875	1887	1875	2
647	20240620	092900	107195006	1887	1887	1887	1887	850
648	20240620	092800	105591056	1887	1887	1887	1887	1
649	20240620	092700	105589169	1887	1875	1887	1874	1405
650	20240620	092600	102954497	1875	1875	1875	1875	114
651	20240620	092500	102740747	1874	1874	1874	1874	75
652	20240620	092400	102600197	1888	1888	1888	1888	100
653	20240620	092300	102411397	1888	1888	1888	1874	2013
654	20240620	092200	98612157	1874	1875	1875	1873	1059
655	20240620	092100	96627137	1889	1887	1889	1873	18536
656	20240620	092000	61807346	1882	1889	1890	1882	20
657	20240620	091900	61769572	1889	1889	1889	1882	316
658	20240620	091800	61174734	1890	1884	1890	1882	4464
659	20240620	091700	52768845	1884	1885	1885	1884	5642
660	20240620	091600	42134367	1885	1885	1885	1885	405
661	20240620	091500	41370942	1885	1892	1892	1885	1540
662	20240620	091400	38467204	1894	1894	1894	1894	1
663	20240620	091300	38465310	1885	1895	1895	1885	3532
664	20240620	091200	31807216	1895	1895	1895	1886	594
665	20240620	091100	30686059	1886	1887	1896	1886	215
666	20240620	091000	30280343	1887	1887	1887	1887	1
667	20240620	090900	30278456	1887	1885	1887	1884	1098
668	20240620	090800	28208727	1885	1886	1897	1885	492
669	20240620	090700	27280593	1898	1898	1898	1898	304
670	20240620	090600	26703601	1885	1885	1893	1885	598
671	20240620	090500	25571928	1893	1893	1893	1893	0
672	20240620	090400	25571928	1893	1884	1893	1884	34
673	20240620	090300	25507575	1883	1886	1886	1883	3280
674	20240620	090200	19327502	1885	1885	1899	1885	488
675	20240620	090100	18407590	1899	1884	1899	1883	2105
676	20240620	090000	14433324	1884	1884	1884	1884	7424