KissMeData/154040/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	202400	129203726	1640	1640	1640	1640	436
3	20240617	202300	129203726	1640	1640	1640	1640	0
4	20240617	202200	129203726	1640	1640	1640	1640	0
5	20240617	202100	129203726	1640	1640	1640	1640	0
6	20240617	202000	129203726	1640	1640	1640	1640	0
7	20240617	201900	129203726	1640	1640	1640	1640	0
8	20240617	201800	129203726	1640	1640	1640	1640	0
9	20240617	201700	129203726	1640	1640	1640	1640	0
10	20240617	201600	129203726	1640	1640	1640	1640	0
11	20240617	201500	129203726	1640	1640	1640	1640	0
12	20240617	201400	129203726	1640	1640	1640	1640	0
13	20240617	201300	129203726	1640	1640	1640	1640	0
14	20240617	201200	129203726	1640	1640	1640	1640	0
15	20240617	201100	129203726	1640	1640	1640	1640	0
16	20240617	201000	129203726	1640	1640	1640	1640	0
17	20240617	200900	129203726	1640	1640	1640	1640	0
18	20240617	200800	129203726	1640	1640	1640	1640	0
19	20240617	200700	129203726	1640	1640	1640	1640	0
20	20240617	200600	129203726	1640	1640	1640	1640	0
21	20240617	200500	129203726	1640	1640	1640	1640	0
22	20240617	200400	129203726	1640	1640	1640	1640	0
23	20240617	200300	129203726	1640	1640	1640	1640	0
24	20240617	200200	129203726	1640	1640	1640	1640	0
25	20240617	200100	129203726	1640	1640	1640	1640	0
26	20240617	200000	129203726	1640	1640	1640	1640	0
27	20240617	195900	129203726	1640	1640	1640	1640	0
28	20240617	195800	129203726	1640	1640	1640	1640	0
29	20240617	195700	129203726	1640	1640	1640	1640	0
30	20240617	195600	129203726	1640	1640	1640	1640	0
31	20240617	195500	129203726	1640	1640	1640	1640	0
32	20240617	195400	129203726	1640	1640	1640	1640	436
33	20240617	195300	129203726	1640	1640	1640	1640	0
34	20240617	195200	129203726	1640	1640	1640	1640	0
35	20240617	195100	129203726	1640	1640	1640	1640	0
36	20240617	195000	129203726	1640	1640	1640	1640	0
37	20240617	194900	129203726	1640	1640	1640	1640	0
38	20240617	194800	129203726	1640	1640	1640	1640	0
39	20240617	194700	129203726	1640	1640	1640	1640	0
40	20240617	194600	129203726	1640	1640	1640	1640	0
41	20240617	194500	129203726	1640	1640	1640	1640	0
42	20240617	194400	129203726	1640	1640	1640	1640	0
43	20240617	194300	129203726	1640	1640	1640	1640	0
44	20240617	194200	129203726	1640	1640	1640	1640	0
45	20240617	194100	129203726	1640	1640	1640	1640	0
46	20240617	194000	129203726	1640	1640	1640	1640	0
47	20240617	193900	129203726	1640	1640	1640	1640	0
48	20240617	193800	129203726	1640	1640	1640	1640	0
49	20240617	193700	129203726	1640	1640	1640	1640	0
50	20240617	193600	129203726	1640	1640	1640	1640	0
51	20240617	193500	129203726	1640	1640	1640	1640	0
52	20240617	193400	129203726	1640	1640	1640	1640	0
53	20240617	193300	129203726	1640	1640	1640	1640	0
54	20240617	193200	129203726	1640	1640	1640	1640	0
55	20240617	193100	129203726	1640	1640	1640	1640	0
56	20240617	193000	129203726	1640	1640	1640	1640	0
57	20240617	192900	129203726	1640	1640	1640	1640	0
58	20240617	192800	129203726	1640	1640	1640	1640	0
59	20240617	192700	129203726	1640	1640	1640	1640	0
60	20240617	192600	129203726	1640	1640	1640	1640	0
61	20240617	192500	129203726	1640	1640	1640	1640	0
62	20240617	192400	129203726	1640	1640	1640	1640	436
63	20240617	192300	129203726	1640	1640	1640	1640	0
64	20240617	192200	129203726	1640	1640	1640	1640	0
65	20240617	192100	129203726	1640	1640	1640	1640	0
66	20240617	192000	129203726	1640	1640	1640	1640	0
67	20240617	191900	129203726	1640	1640	1640	1640	0
68	20240617	191800	129203726	1640	1640	1640	1640	0
69	20240617	191700	129203726	1640	1640	1640	1640	0
70	20240617	191600	129203726	1640	1640	1640	1640	0
71	20240617	191500	129203726	1640	1640	1640	1640	0
72	20240617	191400	129203726	1640	1640	1640	1640	0
73	20240617	191300	129203726	1640	1640	1640	1640	0
74	20240617	191200	129203726	1640	1640	1640	1640	0
75	20240617	191100	129203726	1640	1640	1640	1640	0
76	20240617	191000	129203726	1640	1640	1640	1640	0
77	20240617	190900	129203726	1640	1640	1640	1640	0
78	20240617	190800	129203726	1640	1640	1640	1640	0
79	20240617	190700	129203726	1640	1640	1640	1640	0
80	20240617	190600	129203726	1640	1640	1640	1640	0
81	20240617	190500	129203726	1640	1640	1640	1640	0
82	20240617	190400	129203726	1640	1640	1640	1640	0
83	20240617	190300	129203726	1640	1640	1640	1640	0
84	20240617	190200	129203726	1640	1640	1640	1640	0
85	20240617	190100	129203726	1640	1640	1640	1640	0
86	20240617	190000	129203726	1640	1640	1640	1640	0
87	20240617	185900	129203726	1640	1640	1640	1640	0
88	20240617	185800	129203726	1640	1640	1640	1640	0
89	20240617	185700	129203726	1640	1640	1640	1640	0
90	20240617	185600	129203726	1640	1640	1640	1640	0
91	20240617	185500	129203726	1640	1640	1640	1640	0
92	20240617	185400	129203726	1640	1640	1640	1640	436
93	20240617	185300	129203726	1640	1640	1640	1640	0
94	20240617	185200	129203726	1640	1640	1640	1640	0
95	20240617	185100	129203726	1640	1640	1640	1640	0
96	20240617	185000	129203726	1640	1640	1640	1640	0
97	20240617	184900	129203726	1640	1640	1640	1640	0
98	20240617	184800	129203726	1640	1640	1640	1640	0
99	20240617	184700	129203726	1640	1640	1640	1640	0
100	20240617	184600	129203726	1640	1640	1640	1640	0
101	20240617	184500	129203726	1640	1640	1640	1640	0
102	20240617	184400	129203726	1640	1640	1640	1640	0
103	20240617	184300	129203726	1640	1640	1640	1640	0
104	20240617	184200	129203726	1640	1640	1640	1640	0
105	20240617	184100	129203726	1640	1640	1640	1640	0
106	20240617	184000	129203726	1640	1640	1640	1640	0
107	20240617	183900	129203726	1640	1640	1640	1640	0
108	20240617	183800	129203726	1640	1640	1640	1640	0
109	20240617	183700	129203726	1640	1640	1640	1640	0
110	20240617	183600	129203726	1640	1640	1640	1640	0
111	20240617	183500	129203726	1640	1640	1640	1640	0
112	20240617	183400	129203726	1640	1640	1640	1640	0
113	20240617	183300	129203726	1640	1640	1640	1640	0
114	20240617	183200	129203726	1640	1640	1640	1640	0
115	20240617	183100	129203726	1640	1640	1640	1640	0
116	20240617	183000	129203726	1640	1640	1640	1640	0
117	20240617	182900	129203726	1640	1640	1640	1640	0
118	20240617	182800	129203726	1640	1640	1640	1640	0
119	20240617	182700	129203726	1640	1640	1640	1640	0
120	20240617	182600	129203726	1640	1640	1640	1640	0
121	20240617	182500	129203726	1640	1640	1640	1640	0
122	20240617	182400	129203726	1640	1640	1640	1640	436
123	20240617	182300	129203726	1640	1640	1640	1640	0
124	20240617	182200	129203726	1640	1640	1640	1640	0
125	20240617	182100	129203726	1640	1640	1640	1640	0
126	20240617	182000	129203726	1640	1640	1640	1640	0
127	20240617	181900	129203726	1640	1640	1640	1640	0
128	20240617	181800	129203726	1640	1640	1640	1640	0
129	20240617	181700	129203726	1640	1640	1640	1640	0
130	20240617	181600	129203726	1640	1640	1640	1640	0
131	20240617	181500	129203726	1640	1640	1640	1640	0
132	20240617	181400	129203726	1640	1640	1640	1640	0
133	20240617	181300	129203726	1640	1640	1640	1640	0
134	20240617	181200	129203726	1640	1640	1640	1640	0
135	20240617	181100	129203726	1640	1640	1640	1640	0
136	20240617	181000	129203726	1640	1640	1640	1640	0
137	20240617	180900	129203726	1640	1640	1640	1640	0
138	20240617	180800	129203726	1640	1640	1640	1640	0
139	20240617	180700	129203726	1640	1640	1640	1640	0
140	20240617	180600	129203726	1640	1640	1640	1640	0
141	20240617	180500	129203726	1640	1640	1640	1640	0
142	20240617	180400	129203726	1640	1640	1640	1640	0
143	20240617	180300	129203726	1640	1640	1640	1640	0
144	20240617	180200	129203726	1640	1640	1640	1640	0
145	20240617	180100	129203726	1640	1640	1640	1640	0
146	20240617	180000	129203726	1640	1640	1640	1640	0
147	20240617	175900	129203726	1640	1640	1640	1640	0
148	20240617	175800	129203726	1640	1640	1640	1640	0
149	20240617	175700	129203726	1640	1640	1640	1640	0
150	20240617	175600	129203726	1640	1640	1640	1640	0
151	20240617	175500	129203726	1640	1640	1640	1640	0
152	20240617	175400	129203726	1640	1640	1640	1640	436
153	20240617	175300	129203726	1640	1640	1640	1640	0
154	20240617	175200	129203726	1640	1640	1640	1640	0
155	20240617	175100	129203726	1640	1640	1640	1640	0
156	20240617	175000	129203726	1640	1640	1640	1640	0
157	20240617	174900	129203726	1640	1640	1640	1640	0
158	20240617	174800	129203726	1640	1640	1640	1640	0
159	20240617	174700	129203726	1640	1640	1640	1640	0
160	20240617	174600	129203726	1640	1640	1640	1640	0
161	20240617	174500	129203726	1640	1640	1640	1640	0
162	20240617	174400	129203726	1640	1640	1640	1640	0
163	20240617	174300	129203726	1640	1640	1640	1640	0
164	20240617	174200	129203726	1640	1640	1640	1640	0
165	20240617	174100	129203726	1640	1640	1640	1640	0
166	20240617	174000	129203726	1640	1640	1640	1640	0
167	20240617	173900	129203726	1640	1640	1640	1640	0
168	20240617	173800	129203726	1640	1640	1640	1640	0
169	20240617	173700	129203726	1640	1640	1640	1640	0
170	20240617	173600	129203726	1640	1640	1640	1640	0
171	20240617	173500	129203726	1640	1640	1640	1640	0
172	20240617	173400	129203726	1640	1640	1640	1640	0
173	20240617	173300	129203726	1640	1640	1640	1640	0
174	20240617	173200	129203726	1640	1640	1640	1640	0
175	20240617	173100	129203726	1640	1640	1640	1640	0
176	20240617	173000	129203726	1640	1640	1640	1640	0
177	20240617	172900	129203726	1640	1640	1640	1640	0
178	20240617	172800	129203726	1640	1640	1640	1640	0
179	20240617	172700	129203726	1640	1640	1640	1640	0
180	20240617	172600	129203726	1640	1640	1640	1640	0
181	20240617	172500	129203726	1640	1640	1640	1640	0
182	20240617	172400	129203726	1640	1640	1640	1640	436
183	20240617	172300	129203726	1640	1640	1640	1640	0
184	20240617	172200	129203726	1640	1640	1640	1640	0
185	20240617	172100	129203726	1640	1640	1640	1640	0
186	20240617	172000	129203726	1640	1640	1640	1640	0
187	20240617	171900	129203726	1640	1640	1640	1640	0
188	20240617	171800	129203726	1640	1640	1640	1640	0
189	20240617	171700	129203726	1640	1640	1640	1640	0
190	20240617	171600	129203726	1640	1640	1640	1640	0
191	20240617	171500	129203726	1640	1640	1640	1640	0
192	20240617	171400	129203726	1640	1640	1640	1640	0
193	20240617	171300	129203726	1640	1640	1640	1640	0
194	20240617	171200	129203726	1640	1640	1640	1640	0
195	20240617	171100	129203726	1640	1640	1640	1640	0
196	20240617	171000	129203726	1640	1640	1640	1640	0
197	20240617	170900	129203726	1640	1640	1640	1640	0
198	20240617	170800	129203726	1640	1640	1640	1640	0
199	20240617	170700	129203726	1640	1640	1640	1640	0
200	20240617	170600	129203726	1640	1640	1640	1640	0
201	20240617	170500	129203726	1640	1640	1640	1640	0
202	20240617	170400	129203726	1640	1640	1640	1640	0
203	20240617	170300	129203726	1640	1640	1640	1640	0
204	20240617	170200	129203726	1640	1640	1640	1640	0
205	20240617	170100	129203726	1640	1640	1640	1640	0
206	20240617	170000	129203726	1640	1640	1640	1640	0
207	20240617	165900	129203726	1640	1640	1640	1640	0
208	20240617	165800	129203726	1640	1640	1640	1640	0
209	20240617	165700	129203726	1640	1640	1640	1640	0
210	20240617	165600	129203726	1640	1640	1640	1640	0
211	20240617	165500	129203726	1640	1640	1640	1640	0
212	20240617	165400	129203726	1640	1640	1640	1640	436
213	20240617	165300	129203726	1640	1640	1640	1640	0
214	20240617	165200	129203726	1640	1640	1640	1640	0
215	20240617	165100	129203726	1640	1640	1640	1640	0
216	20240617	165000	129203726	1640	1640	1640	1640	0
217	20240617	164900	129203726	1640	1640	1640	1640	0
218	20240617	164800	129203726	1640	1640	1640	1640	0
219	20240617	164700	129203726	1640	1640	1640	1640	0
220	20240617	164600	129203726	1640	1640	1640	1640	0
221	20240617	164500	129203726	1640	1640	1640	1640	0
222	20240617	164400	129203726	1640	1640	1640	1640	0
223	20240617	164300	129203726	1640	1640	1640	1640	0
224	20240617	164200	129203726	1640	1640	1640	1640	0
225	20240617	164100	129203726	1640	1640	1640	1640	0
226	20240617	164000	129203726	1640	1640	1640	1640	0
227	20240617	163900	129203726	1640	1640	1640	1640	0
228	20240617	163800	129203726	1640	1640	1640	1640	0
229	20240617	163700	129203726	1640	1640	1640	1640	0
230	20240617	163600	129203726	1640	1640	1640	1640	0
231	20240617	163500	129203726	1640	1640	1640	1640	0
232	20240617	163400	129203726	1640	1640	1640	1640	0
233	20240617	163300	129203726	1640	1640	1640	1640	0
234	20240617	163200	129203726	1640	1640	1640	1640	0
235	20240617	163100	129203726	1640	1640	1640	1640	0
236	20240617	163000	129203726	1640	1640	1640	1640	0
237	20240617	162900	129203726	1640	1640	1640	1640	0
238	20240617	162800	129203726	1640	1640	1640	1640	0
239	20240617	162700	129203726	1640	1640	1640	1640	0
240	20240617	162600	129203726	1640	1640	1640	1640	0
241	20240617	162500	129203726	1640	1640	1640	1640	0
242	20240617	162400	129203726	1640	1640	1640	1640	436
243	20240617	162300	129203726	1640	1640	1640	1640	0
244	20240617	162200	129203726	1640	1640	1640	1640	0
245	20240617	162100	129203726	1640	1640	1640	1640	0
246	20240617	162000	129203726	1640	1640	1640	1640	0
247	20240617	161900	129203726	1640	1640	1640	1640	0
248	20240617	161800	129203726	1640	1640	1640	1640	0
249	20240617	161700	129203726	1640	1640	1640	1640	0
250	20240617	161600	129203726	1640	1640	1640	1640	0
251	20240617	161500	129203726	1640	1640	1640	1640	0
252	20240617	161400	129203726	1640	1640	1640	1640	0
253	20240617	161300	129203726	1640	1640	1640	1640	0
254	20240617	161200	129203726	1640	1640	1640	1640	0
255	20240617	161100	129203726	1640	1640	1640	1640	0
256	20240617	161000	129203726	1640	1640	1640	1640	0
257	20240617	160900	129203726	1640	1640	1640	1640	0
258	20240617	160800	129203726	1640	1640	1640	1640	0
259	20240617	160700	129203726	1640	1640	1640	1640	0
260	20240617	160600	129203726	1640	1640	1640	1640	0
261	20240617	160500	129203726	1640	1640	1640	1640	0
262	20240617	160400	129203726	1640	1640	1640	1640	0
263	20240617	160300	129203726	1640	1640	1640	1640	0
264	20240617	160200	129203726	1640	1640	1640	1640	0
265	20240617	160100	129203726	1640	1640	1640	1640	0
266	20240617	160000	129203726	1640	1640	1640	1640	0
267	20240617	155900	129203726	1640	1640	1640	1640	0
268	20240617	155800	129203726	1640	1640	1640	1640	0
269	20240617	155700	129203726	1640	1640	1640	1640	0
270	20240617	155600	129203726	1640	1640	1640	1640	0
271	20240617	155500	129203726	1640	1640	1640	1640	0
272	20240617	155400	129203726	1640	1640	1640	1640	436
273	20240617	155300	129203726	1640	1640	1640	1640	0
274	20240617	155200	129203726	1640	1640	1640	1640	0
275	20240617	155100	129203726	1640	1640	1640	1640	0
276	20240617	155000	129203726	1640	1640	1640	1640	0
277	20240617	154900	129203726	1640	1640	1640	1640	0
278	20240617	154800	129203726	1640	1640	1640	1640	0
279	20240617	154700	129203726	1640	1640	1640	1640	0
280	20240617	154600	129203726	1640	1640	1640	1640	0
281	20240617	154500	129203726	1640	1640	1640	1640	0
282	20240617	154400	129203726	1640	1640	1640	1640	0
283	20240617	154300	129203726	1640	1640	1640	1640	0
284	20240617	154200	129203726	1640	1640	1640	1640	0
285	20240617	154100	129203726	1640	1640	1640	1640	0
286	20240617	154000	129203726	1640	1640	1640	1640	0
287	20240617	153900	129203726	1640	1640	1640	1640	0
288	20240617	153800	129203726	1640	1640	1640	1640	0
289	20240617	153700	129203726	1640	1640	1640	1640	0
290	20240617	153600	129203726	1640	1640	1640	1640	0
291	20240617	153500	129203726	1640	1640	1640	1640	0
292	20240617	153400	129203726	1640	1640	1640	1640	0
293	20240617	153300	129203726	1640	1640	1640	1640	0
294	20240617	153200	129203726	1640	1640	1640	1640	0
295	20240617	153100	129203726	1640	1640	1640	1640	0
296	20240617	153000	129203726	1640	1640	1640	1640	436
297	20240617	152900	128488686	1630	1630	1630	1630	0
298	20240617	152800	128488686	1630	1630	1630	1630	0
299	20240617	152700	128488686	1630	1630	1630	1630	0
300	20240617	152600	128488686	1630	1630	1630	1630	0
301	20240617	152500	128488686	1630	1630	1630	1630	0
302	20240617	152400	128488686	1630	1630	1630	1630	0
303	20240617	152300	128488686	1630	1630	1630	1630	0
304	20240617	152200	128488686	1630	1630	1630	1630	0
305	20240617	152100	128488686	1630	1630	1630	1630	0
306	20240617	152000	128488686	1630	1630	1630	1630	0
307	20240617	151900	128488686	1630	1630	1630	1630	0
308	20240617	151800	128488686	1630	1630	1630	1630	0
309	20240617	151700	128488686	1630	1630	1630	1630	0
310	20240617	151600	128488686	1630	1630	1630	1630	0
311	20240617	151500	128488686	1630	1630	1630	1630	0
312	20240617	151400	128488686	1630	1630	1630	1630	20
313	20240617	151300	128456086	1630	1630	1630	1630	400
314	20240617	151200	127804086	1641	1631	1641	1631	1101
315	20240617	151100	126008345	1641	1628	1641	1628	191
316	20240617	151000	125697384	1641	1641	1641	1641	0
317	20240617	150900	125697384	1641	1641	1641	1641	1
318	20240617	150800	125695743	1640	1640	1640	1640	28
319	20240617	150700	125649823	1641	1641	1641	1641	0
320	20240617	150600	125649823	1641	1641	1641	1641	0
321	20240617	150500	125649823	1641	1641	1641	1641	0
322	20240617	150400	125649823	1641	1641	1641	1641	0
323	20240617	150300	125649823	1641	1641	1641	1641	0
324	20240617	150200	125649823	1641	1641	1641	1641	1
325	20240617	150100	125648182	1640	1635	1641	1635	10120
326	20240617	150000	109057648	1635	1635	1635	1635	1
327	20240617	145900	109056013	1635	1635	1635	1635	0
328	20240617	145800	109056013	1635	1635	1635	1635	0
329	20240617	145700	109056013	1635	1635	1635	1635	0
330	20240617	145600	109056013	1635	1626	1635	1626	344
331	20240617	145500	108496660	1640	1640	1640	1640	0
332	20240617	145400	108496660	1640	1640	1640	1640	0
333	20240617	145300	108496660	1640	1640	1640	1640	0
334	20240617	145200	108496660	1640	1640	1640	1640	0
335	20240617	145100	108496660	1640	1627	1640	1627	1001
336	20240617	145000	106868020	1640	1640	1640	1640	488
337	20240617	144900	106067700	1640	1640	1640	1640	1
338	20240617	144800	106066060	1641	1641	1641	1641	0
339	20240617	144700	106066060	1641	1641	1641	1641	1
340	20240617	144600	106064419	1640	1640	1640	1640	2
341	20240617	144500	106061139	1640	1639	1640	1639	4509
342	20240617	144400	98666381	1640	1640	1640	1640	0
343	20240617	144300	98666381	1640	1640	1640	1640	0
344	20240617	144200	98666381	1640	1640	1640	1640	0
345	20240617	144100	98666381	1640	1639	1640	1639	32
346	20240617	144000	98613932	1626	1627	1627	1626	88
347	20240617	143900	98470757	1640	1640	1640	1640	0
348	20240617	143800	98470757	1640	1640	1640	1640	0
349	20240617	143700	98470757	1640	1640	1640	1640	655
350	20240617	143600	97396557	1640	1640	1640	1640	2
351	20240617	143500	97393277	1641	1640	1641	1640	501
352	20240617	143400	96571636	1640	1640	1640	1640	2
353	20240617	143300	96568356	1640	1640	1641	1640	4136
354	20240617	143200	89785024	1640	1640	1640	1640	79
355	20240617	143100	89655464	1641	1640	1641	1640	327
356	20240617	143000	89119183	1640	1637	1640	1637	4595
357	20240617	142900	81583805	1640	1640	1640	1640	0
358	20240617	142800	81583805	1640	1640	1640	1640	0
359	20240617	142700	81583805	1640	1640	1640	1640	0
360	20240617	142600	81583805	1640	1640	1640	1640	0
361	20240617	142500	81583805	1640	1640	1640	1640	0
362	20240617	142400	81583805	1640	1640	1640	1640	0
363	20240617	142300	81583805	1640	1640	1640	1640	0
364	20240617	142200	81583805	1640	1640	1640	1640	0
365	20240617	142100	81583805	1640	1640	1640	1640	0
366	20240617	142000	81583805	1640	1623	1640	1623	131
367	20240617	141900	81370487	1640	1634	1640	1634	95
368	20240617	141800	81215057	1640	1640	1640	1640	0
369	20240617	141700	81215057	1640	1640	1640	1640	0
370	20240617	141600	81215057	1640	1640	1640	1640	0
371	20240617	141500	81215057	1640	1640	1640	1640	0
372	20240617	141400	81215057	1640	1640	1640	1640	0
373	20240617	141300	81215057	1640	1640	1640	1640	0
374	20240617	141200	81215057	1640	1640	1640	1640	0
375	20240617	141100	81215057	1640	1640	1640	1640	0
376	20240617	141000	81215057	1640	1640	1640	1640	0
377	20240617	140900	81215057	1640	1640	1640	1640	0
378	20240617	140800	81215057	1640	1640	1640	1640	0
379	20240617	140700	81215057	1640	1640	1640	1640	0
380	20240617	140600	81215057	1640	1640	1640	1640	0
381	20240617	140500	81215057	1640	1640	1640	1640	0
382	20240617	140400	81215057	1640	1640	1640	1640	0
383	20240617	140300	81215057	1640	1640	1640	1640	0
384	20240617	140200	81215057	1640	1640	1640	1640	0
385	20240617	140100	81215057	1640	1640	1640	1640	0
386	20240617	140000	81215057	1640	1620	1640	1620	88
387	20240617	135900	81072477	1641	1640	1641	1640	576
388	20240617	135800	80127836	1641	1640	1641	1640	3401
389	20240617	135700	74550195	1640	1640	1640	1640	0
390	20240617	135600	74550195	1640	1640	1640	1640	2
391	20240617	135500	74546915	1640	1640	1640	1640	0
392	20240617	135400	74546915	1640	1637	1640	1637	1026
393	20240617	135300	72864445	1637	1637	1637	1637	0
394	20240617	135200	72864445	1637	1637	1637	1637	1
395	20240617	135100	72862808	1639	1639	1639	1639	0
396	20240617	135000	72862808	1639	1639	1639	1639	0
397	20240617	134900	72862808	1639	1639	1639	1639	0
398	20240617	134800	72862808	1639	1639	1639	1639	3
399	20240617	134700	72857891	1640	1640	1640	1640	0
400	20240617	134600	72857891	1640	1640	1640	1640	0
401	20240617	134500	72857891	1640	1640	1640	1640	0
402	20240617	134400	72857891	1640	1640	1640	1640	0
403	20240617	134300	72857891	1640	1640	1640	1640	2918
404	20240617	134200	68072371	1641	1616	1641	1616	7115
405	20240617	134100	56419325	1615	1615	1615	1615	0
406	20240617	134000	56419325	1615	1615	1615	1615	87
407	20240617	133900	56278820	1618	1618	1618	1618	0
408	20240617	133800	56278820	1618	1618	1618	1618	0
409	20240617	133700	56278820	1618	1618	1618	1618	0
410	20240617	133600	56278820	1618	1618	1618	1618	3
411	20240617	133500	56273966	1619	1619	1619	1619	0
412	20240617	133400	56273966	1619	1619	1619	1619	0
413	20240617	133300	56273966	1619	1619	1619	1619	0
414	20240617	133200	56273966	1619	1619	1619	1619	0
415	20240617	133100	56273966	1619	1619	1619	1619	0
416	20240617	133000	56273966	1619	1619	1619	1619	3
417	20240617	132900	56269109	1620	1620	1620	1620	0
418	20240617	132800	56269109	1620	1620	1620	1620	0
419	20240617	132700	56269109	1620	1620	1620	1620	0
420	20240617	132600	56269109	1620	1620	1620	1620	0
421	20240617	132500	56269109	1620	1620	1620	1620	0
422	20240617	132400	56269109	1620	1620	1620	1620	3
423	20240617	132300	56264249	1620	1620	1620	1620	0
424	20240617	132200	56264249	1620	1620	1620	1620	1
425	20240617	132100	56262629	1615	1615	1615	1615	0
426	20240617	132000	56262629	1615	1615	1615	1615	88
427	20240617	131900	56120509	1615	1615	1615	1615	43
428	20240617	131800	56051064	1621	1621	1621	1621	3
429	20240617	131700	56046201	1621	1621	1621	1621	0
430	20240617	131600	56046201	1621	1621	1621	1621	0
431	20240617	131500	56046201	1621	1621	1621	1621	0
432	20240617	131400	56046201	1621	1621	1621	1621	0
433	20240617	131300	56046201	1621	1621	1621	1621	0
434	20240617	131200	56046201	1621	1621	1621	1621	387
435	20240617	131100	55418874	1622	1622	1622	1622	0
436	20240617	131000	55418874	1622	1622	1622	1622	0
437	20240617	130900	55418874	1622	1622	1622	1622	0
438	20240617	130800	55418874	1622	1622	1622	1622	0
439	20240617	130700	55418874	1622	1622	1622	1622	0
440	20240617	130600	55418874	1622	1622	1622	1622	3
441	20240617	130500	55414008	1624	1624	1624	1624	0
442	20240617	130400	55414008	1624	1624	1624	1624	0
443	20240617	130300	55414008	1624	1624	1624	1624	0
444	20240617	130200	55414008	1624	1624	1624	1624	1
445	20240617	130100	55412384	1615	1616	1616	1615	54
446	20240617	130000	55325145	1625	1617	1625	1617	91
447	20240617	125900	55177974	1616	1616	1616	1616	0
448	20240617	125800	55177974	1616	1616	1616	1616	0
449	20240617	125700	55177974	1616	1616	1616	1616	0
450	20240617	125600	55177974	1616	1616	1616	1616	0
451	20240617	125500	55177974	1616	1622	1622	1616	266
452	20240617	125400	54747318	1631	1627	1631	1627	3
453	20240617	125300	54742433	1628	1628	1628	1628	0
454	20240617	125200	54742433	1628	1628	1628	1628	0
455	20240617	125100	54742433	1628	1628	1628	1628	0
456	20240617	125000	54742433	1628	1628	1628	1628	0
457	20240617	124900	54742433	1628	1628	1628	1628	25
458	20240617	124800	54701733	1628	1628	1628	1628	3
459	20240617	124700	54696849	1629	1629	1629	1629	0
460	20240617	124600	54696849	1629	1629	1629	1629	0
461	20240617	124500	54696849	1629	1629	1629	1629	0
462	20240617	124400	54696849	1629	1629	1629	1629	0
463	20240617	124300	54696849	1629	1629	1629	1629	0
464	20240617	124200	54696849	1629	1629	1629	1629	2
465	20240617	124100	54693591	1630	1630	1630	1630	0
466	20240617	124000	54693591	1630	1620	1630	1620	90
467	20240617	123900	54547771	1632	1632	1632	1632	0
468	20240617	123800	54547771	1632	1632	1632	1632	0
469	20240617	123700	54547771	1632	1632	1632	1632	0
470	20240617	123600	54547771	1632	1632	1632	1632	2
471	20240617	123500	54544507	1632	1632	1632	1632	16
472	20240617	123400	54518395	1632	1632	1632	1632	0
473	20240617	123300	54518395	1632	1632	1632	1632	50
474	20240617	123200	54436795	1634	1634	1634	1634	0
475	20240617	123100	54436795	1634	1634	1634	1634	0
476	20240617	123000	54436795	1634	1633	1634	1633	12
477	20240617	122900	54417197	1635	1635	1635	1635	0
478	20240617	122800	54417197	1635	1635	1635	1635	0
479	20240617	122700	54417197	1635	1635	1635	1635	0
480	20240617	122600	54417197	1635	1635	1635	1635	0
481	20240617	122500	54417197	1635	1635	1635	1635	0
482	20240617	122400	54417197	1635	1635	1635	1635	2
483	20240617	122300	54413927	1639	1639	1639	1639	0
484	20240617	122200	54413927	1639	1639	1639	1639	0
485	20240617	122100	54413927	1639	1639	1639	1639	0
486	20240617	122000	54413927	1639	1620	1639	1620	107
487	20240617	121900	54240344	1635	1635	1635	1635	0
488	20240617	121800	54240344	1635	1635	1635	1635	2
489	20240617	121700	54237074	1637	1637	1637	1637	0
490	20240617	121600	54237074	1637	1637	1637	1637	0
491	20240617	121500	54237074	1637	1637	1637	1637	97
492	20240617	121400	54078285	1640	1640	1640	1640	0
493	20240617	121300	54078285	1640	1627	1640	1627	34
494	20240617	121200	54022747	1628	1628	1628	1628	6
495	20240617	121100	54012979	1630	1630	1630	1630	0
496	20240617	121000	54012979	1630	1630	1630	1630	0
497	20240617	120900	54012979	1630	1630	1630	1630	0
498	20240617	120800	54012979	1630	1627	1630	1627	169
499	20240617	120700	53737602	1628	1628	1628	1628	0
500	20240617	120600	53737602	1628	1628	1628	1628	2
501	20240617	120500	53734346	1629	1629	1629	1629	0
502	20240617	120400	53734346	1629	1629	1629	1629	0
503	20240617	120300	53734346	1629	1622	1629	1622	154
504	20240617	120200	53484496	1622	1622	1622	1622	0
505	20240617	120100	53484496	1622	1622	1622	1622	0
506	20240617	120000	53484496	1622	1618	1622	1618	90
507	20240617	115900	53338868	1621	1621	1621	1621	0
508	20240617	115800	53338868	1621	1620	1621	1620	1065
509	20240617	115700	51612505	1621	1621	1621	1621	0
510	20240617	115600	51612505	1621	1621	1621	1621	0
511	20240617	115500	51612505	1621	1621	1621	1621	1
512	20240617	115400	51610884	1621	1621	1621	1621	2
513	20240617	115300	51607642	1621	1618	1621	1618	587
514	20240617	115200	50656292	1617	1617	1617	1617	0
515	20240617	115100	50656292	1617	1617	1617	1617	2
516	20240617	115000	50653058	1618	1618	1618	1618	0
517	20240617	114900	50653058	1618	1618	1618	1618	1
518	20240617	114800	50651440	1618	1618	1618	1618	2
519	20240617	114700	50648204	1619	1619	1619	1619	0
520	20240617	114600	50648204	1619	1619	1619	1619	0
521	20240617	114500	50648204	1619	1619	1619	1619	0
522	20240617	114400	50648204	1619	1619	1619	1619	0
523	20240617	114300	50648204	1619	1619	1619	1619	0
524	20240617	114200	50648204	1619	1619	1619	1619	2
525	20240617	114100	50644966	1618	1618	1618	1618	0
526	20240617	114000	50644966	1618	1619	1619	1618	4
527	20240617	113900	50638492	1621	1621	1621	1621	0
528	20240617	113800	50638492	1621	1621	1621	1621	0
529	20240617	113700	50638492	1621	1621	1621	1621	0
530	20240617	113600	50638492	1621	1620	1621	1620	2
531	20240617	113500	50635251	1620	1620	1620	1620	0
532	20240617	113400	50635251	1620	1620	1620	1620	0
533	20240617	113300	50635251	1620	1619	1620	1619	4
534	20240617	113200	50628773	1620	1620	1620	1620	0
535	20240617	113100	50628773	1620	1620	1620	1620	0
536	20240617	113000	50628773	1620	1620	1620	1620	2
537	20240617	112900	50625533	1621	1621	1621	1621	0
538	20240617	112800	50625533	1621	1621	1621	1621	0
539	20240617	112700	50625533	1621	1613	1621	1613	330
540	20240617	112600	50092693	1612	1612	1612	1612	3
541	20240617	112500	50087857	1612	1612	1612	1612	22
542	20240617	112400	50052393	1611	1611	1611	1611	2
543	20240617	112300	50049171	1611	1611	1611	1611	100
544	20240617	112200	49888071	1612	1612	1612	1612	0
545	20240617	112100	49888071	1612	1611	1612	1610	6
546	20240617	112000	49878406	1597	1597	1597	1597	88
547	20240617	111900	49737870	1613	1613	1613	1613	0
548	20240617	111800	49737870	1613	1613	1614	1613	1995
549	20240617	111700	46519933	1613	1613	1613	1613	112
550	20240617	111600	46339277	1613	1613	1613	1613	0
551	20240617	111500	46339277	1613	1613	1613	1613	76
552	20240617	111400	46216689	1613	1613	1613	1613	78
553	20240617	111300	46090875	1613	1613	1613	1613	88
554	20240617	111200	45948931	1613	1613	1614	1613	592
555	20240617	111100	44994033	1613	1603	1613	1603	2269
556	20240617	111000	41337119	1607	1607	1607	1607	0
557	20240617	110900	41337119	1607	1600	1607	1600	501
558	20240617	110800	40535512	1608	1591	1608	1591	541
559	20240617	110700	39670264	1600	1600	1600	1600	498
560	20240617	110600	38873464	1600	1600	1600	1600	502
561	20240617	110500	38070264	1600	1600	1600	1600	1000
562	20240617	110400	36470264	1600	1600	1600	1600	572
563	20240617	110300	35555064	1600	1600	1600	1600	0
564	20240617	110200	35555064	1600	1600	1600	1600	496
565	20240617	110100	34761464	1600	1600	1600	1600	0
566	20240617	110000	34761464	1600	1591	1600	1591	90
567	20240617	105900	34618256	1599	1599	1599	1599	0
568	20240617	105800	34618256	1599	1600	1600	1599	138
569	20240617	105700	34397584	1600	1598	1600	1591	3534
570	20240617	105600	28757977	1598	1598	1598	1598	0
571	20240617	105500	28757977	1598	1598	1598	1598	0
572	20240617	105400	28757977	1598	1600	1600	1598	1827
573	20240617	105300	25836674	1607	1607	1607	1607	0
574	20240617	105200	25836674	1607	1607	1607	1607	0
575	20240617	105100	25836674	1607	1607	1607	1607	0
576	20240617	105000	25836674	1607	1606	1607	1606	102
577	20240617	104900	25672826	1606	1606	1606	1606	0
578	20240617	104800	25672826	1606	1606	1606	1606	0
579	20240617	104700	25672826	1606	1606	1606	1606	1
580	20240617	104600	25671220	1606	1606	1606	1606	1
581	20240617	104500	25669614	1600	1605	1605	1600	201
582	20240617	104400	25348009	1600	1600	1600	1600	100
583	20240617	104300	25188009	1607	1600	1607	1600	402
584	20240617	104200	24544802	1600	1600	1600	1600	99
585	20240617	104100	24386402	1610	1604	1610	1600	3896
586	20240617	104000	18148934	1604	1605	1611	1604	289
587	20240617	103900	17685099	1612	1612	1612	1612	0
588	20240617	103800	17685099	1612	1612	1612	1612	0
589	20240617	103700	17685099	1612	1612	1612	1612	0
590	20240617	103600	17685099	1612	1612	1612	1612	0
591	20240617	103500	17685099	1612	1612	1612	1612	0
592	20240617	103400	17685099	1612	1612	1612	1612	0
593	20240617	103300	17685099	1612	1612	1612	1612	0
594	20240617	103200	17685099	1612	1612	1612	1612	0
595	20240617	103100	17685099	1612	1612	1612	1612	0
596	20240617	103000	17685099	1612	1612	1612	1612	0
597	20240617	102900	17685099	1612	1612	1612	1612	0
598	20240617	102800	17685099	1612	1612	1612	1612	0
599	20240617	102700	17685099	1612	1612	1612	1612	901
600	20240617	102600	16232687	1612	1612	1612	1612	0
601	20240617	102500	16232687	1612	1612	1612	1612	0
602	20240617	102400	16232687	1612	1612	1612	1612	200
603	20240617	102300	15910287	1612	1612	1612	1612	1
604	20240617	102200	15908675	1605	1605	1605	1605	0
605	20240617	102100	15908675	1605	1605	1605	1605	123
606	20240617	102000	15711260	1605	1605	1605	1605	88
607	20240617	101900	15570020	1612	1612	1612	1612	0
608	20240617	101800	15570020	1612	1612	1612	1612	0
609	20240617	101700	15570020	1612	1612	1612	1612	0
610	20240617	101600	15570020	1612	1612	1612	1612	0
611	20240617	101500	15570020	1612	1612	1612	1612	0
612	20240617	101400	15570020	1612	1612	1612	1612	0
613	20240617	101300	15570020	1612	1612	1612	1612	0
614	20240617	101200	15570020	1612	1612	1612	1612	0
615	20240617	101100	15570020	1612	1612	1612	1612	1
616	20240617	101000	15568408	1612	1612	1612	1612	1
617	20240617	100900	15566796	1612	1612	1612	1612	0
618	20240617	100800	15566796	1612	1612	1612	1612	0
619	20240617	100700	15566796	1612	1612	1612	1612	0
620	20240617	100600	15566796	1612	1612	1612	1612	0
621	20240617	100500	15566796	1612	1611	1612	1611	31
622	20240617	100400	15516854	1611	1611	1611	1611	300
623	20240617	100300	15033554	1611	1611	1611	1611	0
624	20240617	100200	15033554	1611	1611	1611	1611	0
625	20240617	100100	15033554	1611	1611	1611	1611	0
626	20240617	100000	15033554	1611	1604	1611	1604	89
627	20240617	095900	14890791	1612	1611	1612	1611	312
628	20240617	095800	14388158	1611	1611	1611	1611	1
629	20240617	095700	14386547	1604	1604	1604	1604	610
630	20240617	095600	13408107	1612	1612	1612	1612	0
631	20240617	095500	13408107	1612	1612	1612	1612	0
632	20240617	095400	13408107	1612	1612	1612	1612	0
633	20240617	095300	13408107	1612	1612	1612	1612	0
634	20240617	095200	13408107	1612	1612	1612	1612	0
635	20240617	095100	13408107	1612	1612	1612	1612	0
636	20240617	095000	13408107	1612	1612	1612	1612	0
637	20240617	094900	13408107	1612	1611	1612	1611	3
638	20240617	094800	13403273	1611	1611	1611	1611	160
639	20240617	094700	13145513	1611	1611	1611	1611	0
640	20240617	094600	13145513	1611	1611	1611	1611	100
641	20240617	094500	12984413	1601	1601	1601	1600	1403
642	20240617	094400	10738703	1601	1601	1601	1601	0
643	20240617	094300	10738703	1601	1601	1601	1601	0
644	20240617	094200	10738703	1601	1601	1601	1601	0
645	20240617	094100	10738703	1601	1601	1601	1601	447
646	20240617	094000	10023056	1602	1602	1602	1602	265
647	20240617	093900	9598526	1611	1611	1611	1611	11
648	20240617	093800	9580805	1611	1611	1611	1611	2
649	20240617	093700	9577583	1611	1611	1611	1611	2
650	20240617	093600	9574361	1611	1611	1611	1611	2
651	20240617	093500	9571139	1611	1611	1611	1611	2
652	20240617	093400	9567917	1611	1611	1611	1602	4
653	20240617	093300	9561482	1611	1611	1611	1611	2
654	20240617	093200	9558260	1612	1612	1612	1612	2
655	20240617	093100	9555036	1612	1612	1612	1612	2
656	20240617	093000	9551812	1612	1602	1612	1602	14
657	20240617	092900	9529364	1612	1612	1612	1612	0
658	20240617	092800	9529364	1612	1612	1612	1612	0
659	20240617	092700	9529364	1612	1612	1612	1612	0
660	20240617	092600	9529364	1612	1612	1612	1612	0
661	20240617	092500	9529364	1612	1604	1612	1604	2
662	20240617	092400	9526148	1600	1600	1600	1600	0
663	20240617	092300	9526148	1600	1600	1600	1600	0
664	20240617	092200	9526148	1600	1603	1603	1600	32
665	20240617	092100	9474915	1604	1604	1604	1604	0
666	20240617	092000	9474915	1604	1604	1604	1604	88
667	20240617	091900	9333763	1604	1604	1604	1604	0
668	20240617	091800	9333763	1604	1604	1604	1604	632
669	20240617	091700	8320035	1601	1601	1601	1600	1246
670	20240617	091600	6325190	1601	1601	1601	1601	2
671	20240617	091500	6321988	1601	1601	1601	1601	2
672	20240617	091400	6318786	1600	1602	1604	1600	9
673	20240617	091300	6304372	1604	1604	1604	1604	2
674	20240617	091200	6301164	1604	1604	1604	1604	2
675	20240617	091100	6297956	1604	1603	1604	1603	4
676	20240617	091000	6291542	1604	1604	1604	1604	24
677	20240617	090900	6253046	1604	1604	1604	1604	2
678	20240617	090800	6249838	1604	1604	1604	1604	4
679	20240617	090700	6243422	1598	1598	1598	1598	452
680	20240617	090600	5521126	1604	1599	1604	1599	787
681	20240617	090500	4259847	1599	1601	1601	1599	166
682	20240617	090400	3994085	1600	1602	1603	1591	149
683	20240617	090300	3755640	1602	1602	1602	1602	2
684	20240617	090200	3752436	1603	1603	1603	1603	2
685	20240617	090100	3749230	1603	1603	1603	1603	24
686	20240617	090000	3710758	1603	1587	1603	1587	2338