KissMeData/122350/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	201400	292490475	1868	1868	1868	1868	5532
3	20240621	201300	292490475	1868	1868	1868	1868	0
4	20240621	201200	292490475	1868	1868	1868	1868	0
5	20240621	201100	292490475	1868	1868	1868	1868	0
6	20240621	201000	292490475	1868	1868	1868	1868	0
7	20240621	200900	292490475	1868	1868	1868	1868	0
8	20240621	200800	292490475	1868	1868	1868	1868	0
9	20240621	200700	292490475	1868	1868	1868	1868	0
10	20240621	200600	292490475	1868	1868	1868	1868	0
11	20240621	200500	292490475	1868	1868	1868	1868	0
12	20240621	200400	292490475	1868	1868	1868	1868	0
13	20240621	200300	292490475	1868	1868	1868	1868	0
14	20240621	200200	292490475	1868	1868	1868	1868	0
15	20240621	200100	292490475	1868	1868	1868	1868	0
16	20240621	200000	292490475	1868	1868	1868	1868	0
17	20240621	195900	292490475	1868	1868	1868	1868	0
18	20240621	195800	292490475	1868	1868	1868	1868	0
19	20240621	195700	292490475	1868	1868	1868	1868	0
20	20240621	195600	292490475	1868	1868	1868	1868	0
21	20240621	195500	292490475	1868	1868	1868	1868	0
22	20240621	195400	292490475	1868	1868	1868	1868	0
23	20240621	195300	292490475	1868	1868	1868	1868	0
24	20240621	195200	292490475	1868	1868	1868	1868	0
25	20240621	195100	292490475	1868	1868	1868	1868	0
26	20240621	195000	292490475	1868	1868	1868	1868	0
27	20240621	194900	292490475	1868	1868	1868	1868	0
28	20240621	194800	292490475	1868	1868	1868	1868	0
29	20240621	194700	292490475	1868	1868	1868	1868	0
30	20240621	194600	292490475	1868	1868	1868	1868	0
31	20240621	194500	292490475	1868	1868	1868	1868	0
32	20240621	194400	292490475	1868	1868	1868	1868	5532
33	20240621	194300	292490475	1868	1868	1868	1868	0
34	20240621	194200	292490475	1868	1868	1868	1868	0
35	20240621	194100	292490475	1868	1868	1868	1868	0
36	20240621	194000	292490475	1868	1868	1868	1868	0
37	20240621	193900	292490475	1868	1868	1868	1868	0
38	20240621	193800	292490475	1868	1868	1868	1868	0
39	20240621	193700	292490475	1868	1868	1868	1868	0
40	20240621	193600	292490475	1868	1868	1868	1868	0
41	20240621	193500	292490475	1868	1868	1868	1868	0
42	20240621	193400	292490475	1868	1868	1868	1868	0
43	20240621	193300	292490475	1868	1868	1868	1868	0
44	20240621	193200	292490475	1868	1868	1868	1868	0
45	20240621	193100	292490475	1868	1868	1868	1868	0
46	20240621	193000	292490475	1868	1868	1868	1868	0
47	20240621	192900	292490475	1868	1868	1868	1868	0
48	20240621	192800	292490475	1868	1868	1868	1868	0
49	20240621	192700	292490475	1868	1868	1868	1868	0
50	20240621	192600	292490475	1868	1868	1868	1868	0
51	20240621	192500	292490475	1868	1868	1868	1868	0
52	20240621	192400	292490475	1868	1868	1868	1868	0
53	20240621	192300	292490475	1868	1868	1868	1868	0
54	20240621	192200	292490475	1868	1868	1868	1868	0
55	20240621	192100	292490475	1868	1868	1868	1868	0
56	20240621	192000	292490475	1868	1868	1868	1868	0
57	20240621	191900	292490475	1868	1868	1868	1868	0
58	20240621	191800	292490475	1868	1868	1868	1868	0
59	20240621	191700	292490475	1868	1868	1868	1868	0
60	20240621	191600	292490475	1868	1868	1868	1868	0
61	20240621	191500	292490475	1868	1868	1868	1868	0
62	20240621	191400	292490475	1868	1868	1868	1868	5532
63	20240621	191300	292490475	1868	1868	1868	1868	0
64	20240621	191200	292490475	1868	1868	1868	1868	0
65	20240621	191100	292490475	1868	1868	1868	1868	0
66	20240621	191000	292490475	1868	1868	1868	1868	0
67	20240621	190900	292490475	1868	1868	1868	1868	0
68	20240621	190800	292490475	1868	1868	1868	1868	0
69	20240621	190700	292490475	1868	1868	1868	1868	0
70	20240621	190600	292490475	1868	1868	1868	1868	0
71	20240621	190500	292490475	1868	1868	1868	1868	0
72	20240621	190400	292490475	1868	1868	1868	1868	0
73	20240621	190300	292490475	1868	1868	1868	1868	0
74	20240621	190200	292490475	1868	1868	1868	1868	0
75	20240621	190100	292490475	1868	1868	1868	1868	0
76	20240621	190000	292490475	1868	1868	1868	1868	0
77	20240621	185900	292490475	1868	1868	1868	1868	0
78	20240621	185800	292490475	1868	1868	1868	1868	0
79	20240621	185700	292490475	1868	1868	1868	1868	0
80	20240621	185600	292490475	1868	1868	1868	1868	0
81	20240621	185500	292490475	1868	1868	1868	1868	0
82	20240621	185400	292490475	1868	1868	1868	1868	0
83	20240621	185300	292490475	1868	1868	1868	1868	0
84	20240621	185200	292490475	1868	1868	1868	1868	0
85	20240621	185100	292490475	1868	1868	1868	1868	0
86	20240621	185000	292490475	1868	1868	1868	1868	0
87	20240621	184900	292490475	1868	1868	1868	1868	0
88	20240621	184800	292490475	1868	1868	1868	1868	0
89	20240621	184700	292490475	1868	1868	1868	1868	0
90	20240621	184600	292490475	1868	1868	1868	1868	0
91	20240621	184500	292490475	1868	1868	1868	1868	0
92	20240621	184400	292490475	1868	1868	1868	1868	5532
93	20240621	184300	292490475	1868	1868	1868	1868	0
94	20240621	184200	292490475	1868	1868	1868	1868	0
95	20240621	184100	292490475	1868	1868	1868	1868	0
96	20240621	184000	292490475	1868	1868	1868	1868	0
97	20240621	183900	292490475	1868	1868	1868	1868	0
98	20240621	183800	292490475	1868	1868	1868	1868	0
99	20240621	183700	292490475	1868	1868	1868	1868	0
100	20240621	183600	292490475	1868	1868	1868	1868	0
101	20240621	183500	292490475	1868	1868	1868	1868	0
102	20240621	183400	292490475	1868	1868	1868	1868	0
103	20240621	183300	292490475	1868	1868	1868	1868	0
104	20240621	183200	292490475	1868	1868	1868	1868	0
105	20240621	183100	292490475	1868	1868	1868	1868	0
106	20240621	183000	292490475	1868	1868	1868	1868	0
107	20240621	182900	292490475	1868	1868	1868	1868	0
108	20240621	182800	292490475	1868	1868	1868	1868	0
109	20240621	182700	292490475	1868	1868	1868	1868	0
110	20240621	182600	292490475	1868	1868	1868	1868	0
111	20240621	182500	292490475	1868	1868	1868	1868	0
112	20240621	182400	292490475	1868	1868	1868	1868	0
113	20240621	182300	292490475	1868	1868	1868	1868	0
114	20240621	182200	292490475	1868	1868	1868	1868	0
115	20240621	182100	292490475	1868	1868	1868	1868	0
116	20240621	182000	292490475	1868	1868	1868	1868	0
117	20240621	181900	292490475	1868	1868	1868	1868	0
118	20240621	181800	292490475	1868	1868	1868	1868	0
119	20240621	181700	292490475	1868	1868	1868	1868	0
120	20240621	181600	292490475	1868	1868	1868	1868	0
121	20240621	181500	292490475	1868	1868	1868	1868	0
122	20240621	181400	292490475	1868	1868	1868	1868	5532
123	20240621	181300	292490475	1868	1868	1868	1868	0
124	20240621	181200	292490475	1868	1868	1868	1868	0
125	20240621	181100	292490475	1868	1868	1868	1868	0
126	20240621	181000	292490475	1868	1868	1868	1868	0
127	20240621	180900	292490475	1868	1868	1868	1868	0
128	20240621	180800	292490475	1868	1868	1868	1868	0
129	20240621	180700	292490475	1868	1868	1868	1868	0
130	20240621	180600	292490475	1868	1868	1868	1868	0
131	20240621	180500	292490475	1868	1868	1868	1868	0
132	20240621	180400	292490475	1868	1868	1868	1868	0
133	20240621	180300	292490475	1868	1868	1868	1868	0
134	20240621	180200	292490475	1868	1868	1868	1868	0
135	20240621	180100	292490475	1868	1868	1868	1868	0
136	20240621	180000	292490475	1868	1868	1868	1868	0
137	20240621	175900	292490475	1868	1868	1868	1868	0
138	20240621	175800	292490475	1868	1868	1868	1868	0
139	20240621	175700	292490475	1868	1868	1868	1868	0
140	20240621	175600	292490475	1868	1868	1868	1868	0
141	20240621	175500	292490475	1868	1868	1868	1868	0
142	20240621	175400	292490475	1868	1868	1868	1868	0
143	20240621	175300	292490475	1868	1868	1868	1868	0
144	20240621	175200	292490475	1868	1868	1868	1868	0
145	20240621	175100	292490475	1868	1868	1868	1868	0
146	20240621	175000	292490475	1868	1868	1868	1868	0
147	20240621	174900	292490475	1868	1868	1868	1868	0
148	20240621	174800	292490475	1868	1868	1868	1868	0
149	20240621	174700	292490475	1868	1868	1868	1868	0
150	20240621	174600	292490475	1868	1868	1868	1868	0
151	20240621	174500	292490475	1868	1868	1868	1868	0
152	20240621	174400	292490475	1868	1868	1868	1868	5532
153	20240621	174300	292490475	1868	1868	1868	1868	0
154	20240621	174200	292490475	1868	1868	1868	1868	0
155	20240621	174100	292490475	1868	1868	1868	1868	0
156	20240621	174000	292490475	1868	1868	1868	1868	0
157	20240621	173900	292490475	1868	1868	1868	1868	0
158	20240621	173800	292490475	1868	1868	1868	1868	0
159	20240621	173700	292490475	1868	1868	1868	1868	0
160	20240621	173600	292490475	1868	1868	1868	1868	0
161	20240621	173500	292490475	1868	1868	1868	1868	0
162	20240621	173400	292490475	1868	1868	1868	1868	0
163	20240621	173300	292490475	1868	1868	1868	1868	0
164	20240621	173200	292490475	1868	1868	1868	1868	0
165	20240621	173100	292490475	1868	1868	1868	1868	0
166	20240621	173000	292490475	1868	1868	1868	1868	0
167	20240621	172900	292490475	1868	1868	1868	1868	0
168	20240621	172800	292490475	1868	1868	1868	1868	0
169	20240621	172700	292490475	1868	1868	1868	1868	0
170	20240621	172600	292490475	1868	1868	1868	1868	0
171	20240621	172500	292490475	1868	1868	1868	1868	0
172	20240621	172400	292490475	1868	1868	1868	1868	0
173	20240621	172300	292490475	1868	1868	1868	1868	0
174	20240621	172200	292490475	1868	1868	1868	1868	0
175	20240621	172100	292490475	1868	1868	1868	1868	0
176	20240621	172000	292490475	1868	1868	1868	1868	0
177	20240621	171900	292490475	1868	1868	1868	1868	0
178	20240621	171800	292490475	1868	1868	1868	1868	0
179	20240621	171700	292490475	1868	1868	1868	1868	0
180	20240621	171600	292490475	1868	1868	1868	1868	0
181	20240621	171500	292490475	1868	1868	1868	1868	0
182	20240621	171400	292490475	1868	1868	1868	1868	5532
183	20240621	171300	292490475	1868	1868	1868	1868	0
184	20240621	171200	292490475	1868	1868	1868	1868	0
185	20240621	171100	292490475	1868	1868	1868	1868	0
186	20240621	171000	292490475	1868	1868	1868	1868	0
187	20240621	170900	292490475	1868	1868	1868	1868	0
188	20240621	170800	292490475	1868	1868	1868	1868	0
189	20240621	170700	292490475	1868	1868	1868	1868	0
190	20240621	170600	292490475	1868	1868	1868	1868	0
191	20240621	170500	292490475	1868	1868	1868	1868	0
192	20240621	170400	292490475	1868	1868	1868	1868	0
193	20240621	170300	292490475	1868	1868	1868	1868	0
194	20240621	170200	292490475	1868	1868	1868	1868	0
195	20240621	170100	292490475	1868	1868	1868	1868	0
196	20240621	170000	292490475	1868	1868	1868	1868	0
197	20240621	165900	292490475	1868	1868	1868	1868	0
198	20240621	165800	292490475	1868	1868	1868	1868	0
199	20240621	165700	292490475	1868	1868	1868	1868	0
200	20240621	165600	292490475	1868	1868	1868	1868	0
201	20240621	165500	292490475	1868	1868	1868	1868	0
202	20240621	165400	292490475	1868	1868	1868	1868	0
203	20240621	165300	292490475	1868	1868	1868	1868	0
204	20240621	165200	292490475	1868	1868	1868	1868	0
205	20240621	165100	292490475	1868	1868	1868	1868	0
206	20240621	165000	292490475	1868	1868	1868	1868	0
207	20240621	164900	292490475	1868	1868	1868	1868	0
208	20240621	164800	292490475	1868	1868	1868	1868	0
209	20240621	164700	292490475	1868	1868	1868	1868	0
210	20240621	164600	292490475	1868	1868	1868	1868	0
211	20240621	164500	292490475	1868	1868	1868	1868	0
212	20240621	164400	292490475	1868	1868	1868	1868	5532
213	20240621	164300	292490475	1868	1868	1868	1868	0
214	20240621	164200	292490475	1868	1868	1868	1868	0
215	20240621	164100	292490475	1868	1868	1868	1868	0
216	20240621	164000	292490475	1868	1868	1868	1868	0
217	20240621	163900	292490475	1868	1868	1868	1868	0
218	20240621	163800	292490475	1868	1868	1868	1868	0
219	20240621	163700	292490475	1868	1868	1868	1868	0
220	20240621	163600	292490475	1868	1868	1868	1868	0
221	20240621	163500	292490475	1868	1868	1868	1868	0
222	20240621	163400	292490475	1868	1868	1868	1868	0
223	20240621	163300	292490475	1868	1868	1868	1868	0
224	20240621	163200	292490475	1868	1868	1868	1868	0
225	20240621	163100	292490475	1868	1868	1868	1868	0
226	20240621	163000	292490475	1868	1868	1868	1868	0
227	20240621	162900	292490475	1868	1868	1868	1868	0
228	20240621	162800	292490475	1868	1868	1868	1868	0
229	20240621	162700	292490475	1868	1868	1868	1868	0
230	20240621	162600	292490475	1868	1868	1868	1868	0
231	20240621	162500	292490475	1868	1868	1868	1868	0
232	20240621	162400	292490475	1868	1868	1868	1868	0
233	20240621	162300	292490475	1868	1868	1868	1868	0
234	20240621	162200	292490475	1868	1868	1868	1868	0
235	20240621	162100	292490475	1868	1868	1868	1868	0
236	20240621	162000	292490475	1868	1868	1868	1868	0
237	20240621	161900	292490475	1868	1868	1868	1868	0
238	20240621	161800	292490475	1868	1868	1868	1868	0
239	20240621	161700	292490475	1868	1868	1868	1868	0
240	20240621	161600	292490475	1868	1868	1868	1868	0
241	20240621	161500	292490475	1868	1868	1868	1868	0
242	20240621	161400	292490475	1868	1868	1868	1868	5532
243	20240621	161300	292490475	1868	1868	1868	1868	0
244	20240621	161200	292490475	1868	1868	1868	1868	0
245	20240621	161100	292490475	1868	1868	1868	1868	0
246	20240621	161000	292490475	1868	1868	1868	1868	0
247	20240621	160900	292490475	1868	1868	1868	1868	0
248	20240621	160800	292490475	1868	1868	1868	1868	0
249	20240621	160700	292490475	1868	1868	1868	1868	0
250	20240621	160600	292490475	1868	1868	1868	1868	0
251	20240621	160500	292490475	1868	1868	1868	1868	0
252	20240621	160400	292490475	1868	1868	1868	1868	0
253	20240621	160300	292490475	1868	1868	1868	1868	0
254	20240621	160200	292490475	1868	1868	1868	1868	0
255	20240621	160100	292490475	1868	1868	1868	1868	0
256	20240621	160000	292490475	1868	1868	1868	1868	0
257	20240621	155900	292490475	1868	1868	1868	1868	0
258	20240621	155800	292490475	1868	1868	1868	1868	0
259	20240621	155700	292490475	1868	1868	1868	1868	0
260	20240621	155600	292490475	1868	1868	1868	1868	0
261	20240621	155500	292490475	1868	1868	1868	1868	0
262	20240621	155400	292490475	1868	1868	1868	1868	0
263	20240621	155300	292490475	1868	1868	1868	1868	0
264	20240621	155200	292490475	1868	1868	1868	1868	0
265	20240621	155100	292490475	1868	1868	1868	1868	0
266	20240621	155000	292490475	1868	1868	1868	1868	0
267	20240621	154900	292490475	1868	1868	1868	1868	0
268	20240621	154800	292490475	1868	1868	1868	1868	0
269	20240621	154700	292490475	1868	1868	1868	1868	0
270	20240621	154600	292490475	1868	1868	1868	1868	0
271	20240621	154500	292490475	1868	1868	1868	1868	0
272	20240621	154400	292490475	1868	1868	1868	1868	5532
273	20240621	154300	292490475	1868	1868	1868	1868	0
274	20240621	154200	292490475	1868	1868	1868	1868	0
275	20240621	154100	292490475	1868	1868	1868	1868	0
276	20240621	154000	292490475	1868	1868	1868	1868	0
277	20240621	153900	292490475	1868	1868	1868	1868	0
278	20240621	153800	292490475	1868	1868	1868	1868	0
279	20240621	153700	292490475	1868	1868	1868	1868	0
280	20240621	153600	292490475	1868	1868	1868	1868	0
281	20240621	153500	292490475	1868	1868	1868	1868	0
282	20240621	153400	292490475	1868	1868	1868	1868	0
283	20240621	153300	292490475	1868	1868	1868	1868	0
284	20240621	153200	292490475	1868	1868	1868	1868	0
285	20240621	153100	292490475	1868	1868	1868	1868	0
286	20240621	153000	292490475	1868	1868	1868	1868	5532
287	20240621	152900	282156699	1850	1850	1850	1850	0
288	20240621	152800	282156699	1850	1850	1850	1850	0
289	20240621	152700	282156699	1850	1850	1850	1850	0
290	20240621	152600	282156699	1850	1850	1850	1850	0
291	20240621	152500	282156699	1850	1850	1850	1850	0
292	20240621	152400	282156699	1850	1850	1850	1850	0
293	20240621	152300	282156699	1850	1850	1850	1850	0
294	20240621	152200	282156699	1850	1850	1850	1850	0
295	20240621	152100	282156699	1850	1850	1850	1850	0
296	20240621	152000	282156699	1850	1850	1850	1850	0
297	20240621	151900	282156699	1850	1851	1851	1850	1918
298	20240621	151800	278607799	1851	1851	1851	1851	2617
299	20240621	151700	273763732	1852	1853	1853	1852	2576
300	20240621	151600	268992292	1853	1853	1853	1853	824
301	20240621	151500	267465420	1853	1853	1853	1853	61
302	20240621	151400	267352387	1853	1853	1853	1853	0
303	20240621	151300	267352387	1853	1855	1855	1853	156
304	20240621	151200	267063265	1855	1855	1855	1855	0
305	20240621	151100	267063265	1855	1855	1855	1855	0
306	20240621	151000	267063265	1855	1855	1855	1855	221
307	20240621	150900	266653310	1855	1855	1855	1855	57
308	20240621	150800	266547575	1855	1855	1855	1855	1
309	20240621	150700	266545720	1853	1853	1853	1853	0
310	20240621	150600	266545720	1853	1853	1853	1853	212
311	20240621	150500	266152884	1855	1855	1855	1855	8
312	20240621	150400	266138044	1853	1853	1853	1853	100
313	20240621	150300	265952744	1853	1853	1853	1853	0
314	20240621	150200	265952744	1853	1853	1853	1853	1
315	20240621	150100	265950891	1852	1852	1852	1852	0
316	20240621	150000	265950891	1852	1852	1852	1852	1983
317	20240621	145900	262278375	1852	1853	1853	1852	301
318	20240621	145800	261720922	1852	1853	1853	1852	130
319	20240621	145700	261480122	1853	1853	1853	1853	247
320	20240621	145600	261022431	1853	1853	1853	1853	118
321	20240621	145500	260803777	1854	1854	1854	1854	0
322	20240621	145400	260803777	1854	1854	1854	1854	1
323	20240621	145300	260801923	1855	1855	1855	1855	1
324	20240621	145200	260800068	1853	1853	1853	1853	47
325	20240621	145100	260712977	1853	1853	1853	1852	338
326	20240621	145000	260086840	1853	1852	1853	1852	97
327	20240621	144900	259907195	1852	1852	1852	1852	0
328	20240621	144800	259907195	1852	1854	1854	1852	2106
329	20240621	144700	256005761	1855	1857	1857	1855	133
330	20240621	144600	255759017	1857	1857	1857	1857	14
331	20240621	144500	255733019	1858	1858	1858	1858	0
332	20240621	144400	255733019	1858	1858	1858	1858	0
333	20240621	144300	255733019	1858	1858	1858	1858	0
334	20240621	144200	255733019	1858	1858	1858	1858	16
335	20240621	144100	255703291	1859	1859	1859	1859	0
336	20240621	144000	255703291	1859	1859	1859	1859	0
337	20240621	143900	255703291	1859	1859	1859	1859	0
338	20240621	143800	255703291	1859	1859	1859	1859	2
339	20240621	143700	255699573	1859	1859	1859	1859	20
340	20240621	143600	255662393	1859	1859	1859	1859	0
341	20240621	143500	255662393	1859	1859	1859	1859	0
342	20240621	143400	255662393	1859	1859	1859	1859	0
343	20240621	143300	255662393	1859	1859	1859	1859	1
344	20240621	143200	255660534	1859	1859	1859	1859	10
345	20240621	143100	255641944	1860	1860	1860	1860	0
346	20240621	143000	255641944	1860	1861	1861	1860	10
347	20240621	142900	255623343	1852	1854	1854	1852	3493
348	20240621	142800	249151375	1856	1856	1856	1856	7
349	20240621	142700	249138383	1861	1861	1861	1861	8
350	20240621	142600	249123495	1862	1862	1862	1862	0
351	20240621	142500	249123495	1862	1862	1862	1862	0
352	20240621	142400	249123495	1862	1862	1862	1862	0
353	20240621	142300	249123495	1862	1862	1862	1862	0
354	20240621	142200	249123495	1862	1862	1862	1862	0
355	20240621	142100	249123495	1862	1862	1862	1862	0
356	20240621	142000	249123495	1862	1862	1862	1862	0
357	20240621	141900	249123495	1862	1856	1862	1856	1883
358	20240621	141800	245621147	1856	1855	1856	1854	418
359	20240621	141700	244845680	1856	1856	1856	1856	18
360	20240621	141600	244812272	1858	1858	1858	1858	1
361	20240621	141500	244810414	1855	1855	1855	1855	18
362	20240621	141400	244777024	1854	1855	1855	1854	1018
363	20240621	141300	242889397	1855	1855	1855	1855	0
364	20240621	141200	242889397	1855	1855	1855	1855	212
365	20240621	141100	242496137	1855	1856	1856	1855	24
366	20240621	141000	242451604	1857	1857	1857	1857	0
367	20240621	140900	242451604	1857	1857	1857	1857	0
368	20240621	140800	242451604	1857	1857	1857	1857	0
369	20240621	140700	242451604	1857	1857	1857	1857	0
370	20240621	140600	242451604	1857	1857	1857	1857	3541
371	20240621	140500	235875967	1857	1857	1857	1857	0
372	20240621	140400	235875967	1857	1857	1857	1857	40
373	20240621	140300	235801687	1857	1857	1857	1857	1
374	20240621	140200	235799830	1857	1857	1857	1857	0
375	20240621	140100	235799830	1857	1857	1857	1857	0
376	20240621	140000	235799830	1857	1857	1857	1857	10
377	20240621	135900	235781260	1857	1857	1857	1857	1
378	20240621	135800	235779403	1857	1857	1857	1857	0
379	20240621	135700	235779403	1857	1857	1857	1857	0
380	20240621	135600	235779403	1857	1857	1857	1857	0
381	20240621	135500	235779403	1857	1857	1857	1857	0
382	20240621	135400	235779403	1857	1857	1857	1857	0
383	20240621	135300	235779403	1857	1857	1857	1857	0
384	20240621	135200	235779403	1857	1857	1857	1857	0
385	20240621	135100	235779403	1857	1857	1857	1857	0
386	20240621	135000	235779403	1857	1857	1857	1857	0
387	20240621	134900	235779403	1857	1857	1857	1857	0
388	20240621	134800	235779403	1857	1857	1857	1857	0
389	20240621	134700	235779403	1857	1857	1857	1857	0
390	20240621	134600	235779403	1857	1857	1857	1857	1
391	20240621	134500	235777546	1855	1855	1855	1855	5
392	20240621	134400	235768271	1857	1857	1857	1857	0
393	20240621	134300	235768271	1857	1857	1857	1857	0
394	20240621	134200	235768271	1857	1857	1857	1857	2
395	20240621	134100	235764557	1855	1855	1855	1855	10
396	20240621	134000	235746007	1858	1858	1858	1858	0
397	20240621	133900	235746007	1858	1858	1858	1858	0
398	20240621	133800	235746007	1858	1858	1858	1858	0
399	20240621	133700	235746007	1858	1858	1858	1858	0
400	20240621	133600	235746007	1858	1858	1858	1858	0
401	20240621	133500	235746007	1858	1858	1858	1858	0
402	20240621	133400	235746007	1858	1858	1858	1858	0
403	20240621	133300	235746007	1858	1858	1858	1858	0
404	20240621	133200	235746007	1858	1858	1858	1858	0
405	20240621	133100	235746007	1858	1858	1858	1858	0
406	20240621	133000	235746007	1858	1858	1858	1858	0
407	20240621	132900	235746007	1858	1858	1858	1858	0
408	20240621	132800	235746007	1858	1858	1858	1858	100
409	20240621	132700	235560207	1858	1858	1858	1858	0
410	20240621	132600	235560207	1858	1858	1858	1858	993
411	20240621	132500	233715213	1858	1858	1858	1858	2
412	20240621	132400	233711497	1855	1855	1855	1855	0
413	20240621	132300	233711497	1855	1855	1855	1855	0
414	20240621	132200	233711497	1855	1855	1855	1855	0
415	20240621	132100	233711497	1855	1855	1855	1855	0
416	20240621	132000	233711497	1855	1855	1855	1855	0
417	20240621	131900	233711497	1855	1855	1855	1855	0
418	20240621	131800	233711497	1855	1855	1855	1855	358
419	20240621	131700	233047407	1855	1855	1855	1855	0
420	20240621	131600	233047407	1855	1855	1855	1855	9
421	20240621	131500	233030712	1855	1855	1855	1855	11
422	20240621	131400	233010307	1858	1858	1858	1858	2
423	20240621	131300	233006591	1854	1854	1854	1854	0
424	20240621	131200	233006591	1854	1855	1855	1854	106
425	20240621	131100	232810015	1858	1858	1858	1858	0
426	20240621	131000	232810015	1858	1858	1858	1858	0
427	20240621	130900	232810015	1858	1858	1858	1858	30
428	20240621	130800	232754275	1858	1858	1858	1858	2
429	20240621	130700	232750559	1854	1854	1854	1854	0
430	20240621	130600	232750559	1854	1854	1854	1854	137
431	20240621	130500	232496561	1854	1854	1854	1854	0
432	20240621	130400	232496561	1854	1854	1854	1854	0
433	20240621	130300	232496561	1854	1854	1854	1854	0
434	20240621	130200	232496561	1854	1854	1854	1854	0
435	20240621	130100	232496561	1854	1854	1854	1854	0
436	20240621	130000	232496561	1854	1854	1854	1854	500
437	20240621	125900	231569561	1853	1853	1853	1853	0
438	20240621	125800	231569561	1853	1853	1853	1853	0
439	20240621	125700	231569561	1853	1853	1853	1853	0
440	20240621	125600	231569561	1853	1853	1853	1853	0
441	20240621	125500	231569561	1853	1853	1853	1853	0
442	20240621	125400	231569561	1853	1853	1853	1853	0
443	20240621	125300	231569561	1853	1855	1855	1853	100
444	20240621	125200	231384159	1858	1858	1858	1858	0
445	20240621	125100	231384159	1858	1855	1858	1855	11
446	20240621	125000	231363748	1858	1858	1858	1858	0
447	20240621	124900	231363748	1858	1858	1858	1858	0
448	20240621	124800	231363748	1858	1858	1858	1858	20
449	20240621	124700	231326588	1858	1858	1858	1858	3
450	20240621	124600	231321014	1853	1853	1853	1853	30
451	20240621	124500	231265424	1853	1853	1853	1853	0
452	20240621	124400	231265424	1853	1853	1853	1853	0
453	20240621	124300	231265424	1853	1853	1853	1853	0
454	20240621	124200	231265424	1853	1853	1853	1853	0
455	20240621	124100	231265424	1853	1853	1853	1853	0
456	20240621	124000	231265424	1853	1853	1853	1853	0
457	20240621	123900	231265424	1853	1853	1853	1853	0
458	20240621	123800	231265424	1853	1853	1853	1853	0
459	20240621	123700	231265424	1853	1854	1854	1853	30
460	20240621	123600	231209806	1858	1858	1858	1858	0
461	20240621	123500	231209806	1858	1858	1858	1858	0
462	20240621	123400	231209806	1858	1858	1858	1858	2
463	20240621	123300	231206090	1858	1858	1858	1858	13
464	20240621	123200	231181936	1858	1858	1858	1858	3
465	20240621	123100	231176362	1854	1854	1854	1854	0
466	20240621	123000	231176362	1854	1854	1854	1854	0
467	20240621	122900	231176362	1854	1854	1854	1854	1
468	20240621	122800	231174508	1858	1858	1858	1858	0
469	20240621	122700	231174508	1858	1858	1858	1858	0
470	20240621	122600	231174508	1858	1858	1858	1858	0
471	20240621	122500	231174508	1858	1858	1858	1858	0
472	20240621	122400	231174508	1858	1858	1858	1858	0
473	20240621	122300	231174508	1858	1858	1858	1858	0
474	20240621	122200	231174508	1858	1858	1858	1858	0
475	20240621	122100	231174508	1858	1858	1858	1858	4
476	20240621	122000	231167076	1859	1859	1859	1859	0
477	20240621	121900	231167076	1859	1859	1859	1859	0
478	20240621	121800	231167076	1859	1859	1859	1859	0
479	20240621	121700	231167076	1859	1859	1859	1859	2
480	20240621	121600	231163358	1854	1854	1854	1854	0
481	20240621	121500	231163358	1854	1854	1854	1854	0
482	20240621	121400	231163358	1854	1854	1854	1854	0
483	20240621	121300	231163358	1854	1854	1854	1854	0
484	20240621	121200	231163358	1854	1854	1854	1854	0
485	20240621	121100	231163358	1854	1854	1854	1854	0
486	20240621	121000	231163358	1854	1854	1854	1854	0
487	20240621	120900	231163358	1854	1854	1854	1854	0
488	20240621	120800	231163358	1854	1854	1854	1854	0
489	20240621	120700	231163358	1854	1854	1854	1854	0
490	20240621	120600	231163358	1854	1854	1854	1854	0
491	20240621	120500	231163358	1854	1854	1854	1854	0
492	20240621	120400	231163358	1854	1854	1854	1854	1
493	20240621	120300	231161504	1854	1854	1854	1854	1314
494	20240621	120200	228725348	1854	1854	1854	1854	0
495	20240621	120100	228725348	1854	1854	1854	1854	0
496	20240621	120000	228725348	1854	1854	1854	1854	2
497	20240621	115900	228721640	1854	1854	1854	1854	100
498	20240621	115800	228536240	1852	1852	1852	1852	0
499	20240621	115700	228536240	1852	1852	1852	1852	1
500	20240621	115600	228534388	1852	1852	1852	1852	0
501	20240621	115500	228534388	1852	1852	1852	1852	305
502	20240621	115400	227969528	1853	1853	1853	1853	0
503	20240621	115300	227969528	1853	1853	1853	1853	2
504	20240621	115200	227965822	1853	1853	1853	1853	2
505	20240621	115100	227962116	1852	1852	1852	1852	0
506	20240621	115000	227962116	1852	1852	1852	1852	0
507	20240621	114900	227962116	1852	1852	1852	1852	0
508	20240621	114800	227962116	1852	1853	1853	1852	200
509	20240621	114700	227591546	1853	1853	1853	1853	14
510	20240621	114600	227565604	1853	1853	1853	1853	0
511	20240621	114500	227565604	1853	1853	1853	1853	607
512	20240621	114400	226440833	1853	1853	1853	1853	153
513	20240621	114300	226157324	1854	1854	1854	1854	2
514	20240621	114200	226153616	1853	1853	1853	1853	157
515	20240621	114100	225862695	1853	1853	1853	1853	0
516	20240621	114000	225862695	1853	1853	1853	1853	333
517	20240621	113900	225245646	1853	1853	1853	1853	0
518	20240621	113800	225245646	1853	1853	1853	1853	1025
519	20240621	113700	223346321	1854	1854	1854	1854	201
520	20240621	113600	222973667	1859	1859	1859	1859	0
521	20240621	113500	222973667	1859	1859	1859	1859	8
522	20240621	113400	222958795	1859	1859	1859	1859	0
523	20240621	113300	222958795	1859	1859	1859	1859	0
524	20240621	113200	222958795	1859	1859	1859	1859	11
525	20240621	113100	222938346	1859	1859	1859	1859	0
526	20240621	113000	222938346	1859	1859	1859	1859	0
527	20240621	112900	222938346	1859	1859	1859	1859	0
528	20240621	112800	222938346	1859	1859	1859	1859	2
529	20240621	112700	222934628	1859	1859	1859	1859	0
530	20240621	112600	222934628	1859	1853	1859	1853	149
531	20240621	112500	222658519	1853	1854	1854	1853	432
532	20240621	112400	221857858	1855	1855	1855	1855	3
533	20240621	112300	221852293	1855	1855	1855	1855	0
534	20240621	112200	221852293	1855	1855	1855	1855	0
535	20240621	112100	221852293	1855	1855	1855	1855	95
536	20240621	112000	221676068	1855	1855	1855	1855	5
537	20240621	111900	221666793	1854	1854	1854	1854	0
538	20240621	111800	221666793	1854	1854	1854	1854	0
539	20240621	111700	221666793	1854	1854	1854	1854	1
540	20240621	111600	221664939	1854	1854	1854	1854	0
541	20240621	111500	221664939	1854	1854	1854	1854	5036
542	20240621	111400	212328195	1854	1854	1854	1854	0
543	20240621	111300	212328195	1854	1854	1854	1854	964
544	20240621	111200	210540939	1853	1853	1853	1853	0
545	20240621	111100	210540939	1853	1853	1853	1853	449
546	20240621	111000	209708942	1853	1854	1854	1853	500
547	20240621	110900	208782317	1860	1860	1860	1860	2
548	20240621	110800	208778597	1854	1854	1854	1854	0
549	20240621	110700	208778597	1854	1854	1854	1854	0
550	20240621	110600	208778597	1854	1854	1854	1854	0
551	20240621	110500	208778597	1854	1854	1854	1854	0
552	20240621	110400	208778597	1854	1854	1854	1854	3
553	20240621	110300	208773035	1853	1855	1855	1853	1550
554	20240621	110200	205900070	1860	1860	1860	1860	50
555	20240621	110100	205807070	1860	1860	1860	1860	2
556	20240621	110000	205803350	1855	1855	1855	1855	500
557	20240621	105900	204875850	1855	1855	1855	1855	0
558	20240621	105800	204875850	1855	1856	1856	1855	1600
559	20240621	105700	201907240	1860	1860	1860	1860	657
560	20240621	105600	200685220	1860	1860	1860	1860	0
561	20240621	105500	200685220	1860	1860	1860	1860	0
562	20240621	105400	200685220	1860	1860	1860	1860	1
563	20240621	105300	200683360	1856	1856	1856	1856	12
564	20240621	105200	200661088	1860	1860	1860	1860	2
565	20240621	105100	200657368	1856	1860	1860	1856	483
566	20240621	105000	199760204	1860	1860	1860	1860	0
567	20240621	104900	199760204	1860	1860	1860	1860	0
568	20240621	104800	199760204	1860	1860	1860	1860	0
569	20240621	104700	199760204	1860	1865	1865	1860	12415
570	20240621	104600	176634199	1865	1865	1865	1865	0
571	20240621	104500	176634199	1865	1865	1865	1865	100
572	20240621	104400	176447699	1864	1864	1864	1864	0
573	20240621	104300	176447699	1864	1864	1864	1864	0
574	20240621	104200	176447699	1864	1864	1864	1864	0
575	20240621	104100	176447699	1864	1864	1864	1864	0
576	20240621	104000	176447699	1864	1864	1864	1864	2
577	20240621	103900	176443971	1864	1864	1864	1864	1005
578	20240621	103800	174570651	1867	1867	1867	1867	0
579	20240621	103700	174570651	1867	1867	1867	1867	0
580	20240621	103600	174570651	1867	1867	1867	1867	0
581	20240621	103500	174570651	1867	1867	1867	1867	2
582	20240621	103400	174566917	1864	1864	1864	1864	0
583	20240621	103300	174566917	1864	1864	1864	1864	3
584	20240621	103200	174561325	1864	1864	1864	1864	5
585	20240621	103100	174552005	1867	1867	1867	1867	0
586	20240621	103000	174552005	1867	1867	1867	1867	0
587	20240621	102900	174552005	1867	1864	1867	1864	80
588	20240621	102800	174402873	1864	1864	1864	1864	70
589	20240621	102700	174272393	1864	1864	1864	1864	35
590	20240621	102600	174207153	1864	1864	1864	1864	4
591	20240621	102500	174199697	1864	1864	1864	1864	0
592	20240621	102400	174199697	1864	1864	1864	1864	0
593	20240621	102300	174199697	1864	1864	1864	1864	50
594	20240621	102200	174106497	1863	1863	1863	1863	4177
595	20240621	102100	166324746	1863	1864	1864	1863	23
596	20240621	102000	166281877	1864	1864	1864	1864	1004
597	20240621	101900	164410421	1863	1863	1863	1863	100
598	20240621	101800	164224121	1864	1863	1864	1863	1695
599	20240621	101700	161066334	1864	1864	1864	1864	0
600	20240621	101600	161066334	1864	1864	1864	1863	1334
601	20240621	101500	158580062	1863	1863	1863	1863	14581
602	20240621	101400	131415659	1864	1865	1865	1864	4851
603	20240621	101300	122372595	1865	1865	1865	1865	631
604	20240621	101200	121195780	1870	1870	1870	1870	1
605	20240621	101100	121193910	1870	1870	1870	1870	0
606	20240621	101000	121193910	1870	1870	1870	1870	0
607	20240621	100900	121193910	1870	1870	1870	1870	0
608	20240621	100800	121193910	1870	1870	1870	1870	0
609	20240621	100700	121193910	1870	1870	1870	1870	0
610	20240621	100600	121193910	1870	1870	1870	1870	0
611	20240621	100500	121193910	1870	1870	1870	1870	1
612	20240621	100400	121192040	1865	1865	1865	1865	120
613	20240621	100300	120968240	1870	1870	1870	1870	0
614	20240621	100200	120968240	1870	1870	1870	1864	26
615	20240621	100100	120919698	1870	1863	1870	1863	4
616	20240621	100000	120912225	1870	1870	1870	1870	11
617	20240621	095900	120891655	1863	1865	1865	1863	1425
618	20240621	095800	118234288	1865	1865	1865	1865	0
619	20240621	095700	118234288	1865	1865	1865	1865	2
620	20240621	095600	118230558	1863	1863	1863	1863	475
621	20240621	095500	117345633	1865	1865	1865	1865	2
622	20240621	095400	117341903	1863	1865	1865	1863	2470
623	20240621	095300	112738498	1870	1870	1870	1870	50
624	20240621	095200	112644998	1870	1865	1870	1865	181
625	20240621	095100	112306933	1864	1865	1865	1864	22
626	20240621	095000	112265904	1865	1865	1865	1865	10
627	20240621	094900	112247254	1864	1864	1864	1864	1
628	20240621	094800	112245390	1864	1864	1864	1864	0
629	20240621	094700	112245390	1864	1865	1865	1864	101
630	20240621	094600	112057116	1865	1865	1865	1865	0
631	20240621	094500	112057116	1865	1865	1865	1865	17
632	20240621	094400	112025411	1865	1865	1865	1865	2
633	20240621	094300	112021681	1865	1865	1865	1864	349
634	20240621	094200	111370797	1865	1866	1866	1865	343
635	20240621	094100	110730922	1870	1870	1870	1870	0
636	20240621	094000	110730922	1870	1870	1870	1870	0
637	20240621	093900	110730922	1870	1870	1870	1870	22
638	20240621	093800	110689782	1870	1870	1870	1870	3000
639	20240621	093700	105079782	1870	1864	1870	1864	62
640	20240621	093600	104964208	1870	1870	1870	1870	11
641	20240621	093500	104943638	1863	1864	1864	1863	1546
642	20240621	093400	102063236	1863	1864	1864	1863	820
643	20240621	093300	100535476	1864	1864	1864	1864	1777
644	20240621	093200	97223148	1865	1865	1865	1865	100
645	20240621	093100	97036648	1865	1865	1865	1865	361
646	20240621	093000	96363383	1865	1865	1865	1865	100
647	20240621	092900	96176883	1865	1865	1865	1865	0
648	20240621	092800	96176883	1865	1865	1865	1865	100
649	20240621	092700	95990383	1865	1866	1870	1865	2036
650	20240621	092600	92193232	1863	1863	1863	1863	0
651	20240621	092500	92193232	1863	1864	1864	1863	45
652	20240621	092400	92109396	1863	1868	1868	1863	3986
653	20240621	092300	84670786	1868	1869	1869	1868	830
654	20240621	092200	83119566	1869	1871	1871	1869	302
655	20240621	092100	82554826	1871	1879	1879	1871	3
656	20240621	092000	82549197	1879	1870	1879	1870	350
657	20240621	091900	81894679	1869	1869	1869	1869	0
658	20240621	091800	81894679	1869	1869	1869	1869	2
659	20240621	091700	81890941	1869	1871	1872	1869	602
660	20240621	091600	80764977	1881	1881	1881	1881	11
661	20240621	091500	80744286	1870	1872	1872	1870	787
662	20240621	091400	79272441	1871	1873	1873	1871	1756
663	20240621	091300	75986017	1872	1881	1881	1872	1231
664	20240621	091200	73679358	1873	1881	1881	1873	440
665	20240621	091100	72854018	1886	1886	1886	1886	1641
666	20240621	091000	69759092	1886	1886	1886	1886	126
667	20240621	090900	69521456	1886	1886	1886	1886	49
668	20240621	090800	69429042	1886	1886	1886	1886	226
669	20240621	090700	69002806	1886	1887	1887	1886	12462
670	20240621	090600	45499374	1887	1895	1895	1886	1653
671	20240621	090500	42379885	1895	1886	1895	1886	2592
672	20240621	090400	37479275	1873	1890	1890	1873	1354
673	20240621	090300	34942778	1889	1875	1889	1875	2
674	20240621	090200	34939014	1890	1880	1890	1880	296
675	20240621	090100	34382524	1880	1891	1892	1880	3315
676	20240621	090000	28129135	1891	1880	1891	1871	14962