KissMeData/246690/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	204900	85827567	1238	1238	1238	1238	3092
3	20240617	204800	85827567	1238	1238	1238	1238	0
4	20240617	204700	85827567	1238	1238	1238	1238	0
5	20240617	204600	85827567	1238	1238	1238	1238	0
6	20240617	204500	85827567	1238	1238	1238	1238	0
7	20240617	204400	85827567	1238	1238	1238	1238	0
8	20240617	204300	85827567	1238	1238	1238	1238	0
9	20240617	204200	85827567	1238	1238	1238	1238	0
10	20240617	204100	85827567	1238	1238	1238	1238	0
11	20240617	204000	85827567	1238	1238	1238	1238	0
12	20240617	203900	85827567	1238	1238	1238	1238	0
13	20240617	203800	85827567	1238	1238	1238	1238	0
14	20240617	203700	85827567	1238	1238	1238	1238	0
15	20240617	203600	85827567	1238	1238	1238	1238	0
16	20240617	203500	85827567	1238	1238	1238	1238	0
17	20240617	203400	85827567	1238	1238	1238	1238	0
18	20240617	203300	85827567	1238	1238	1238	1238	0
19	20240617	203200	85827567	1238	1238	1238	1238	0
20	20240617	203100	85827567	1238	1238	1238	1238	0
21	20240617	203000	85827567	1238	1238	1238	1238	0
22	20240617	202900	85827567	1238	1238	1238	1238	0
23	20240617	202800	85827567	1238	1238	1238	1238	0
24	20240617	202700	85827567	1238	1238	1238	1238	0
25	20240617	202600	85827567	1238	1238	1238	1238	0
26	20240617	202500	85827567	1238	1238	1238	1238	0
27	20240617	202400	85827567	1238	1238	1238	1238	0
28	20240617	202300	85827567	1238	1238	1238	1238	0
29	20240617	202200	85827567	1238	1238	1238	1238	0
30	20240617	202100	85827567	1238	1238	1238	1238	0
31	20240617	202000	85827567	1238	1238	1238	1238	0
32	20240617	201900	85827567	1238	1238	1238	1238	3092
33	20240617	201800	85827567	1238	1238	1238	1238	0
34	20240617	201700	85827567	1238	1238	1238	1238	0
35	20240617	201600	85827567	1238	1238	1238	1238	0
36	20240617	201500	85827567	1238	1238	1238	1238	0
37	20240617	201400	85827567	1238	1238	1238	1238	0
38	20240617	201300	85827567	1238	1238	1238	1238	0
39	20240617	201200	85827567	1238	1238	1238	1238	0
40	20240617	201100	85827567	1238	1238	1238	1238	0
41	20240617	201000	85827567	1238	1238	1238	1238	0
42	20240617	200900	85827567	1238	1238	1238	1238	0
43	20240617	200800	85827567	1238	1238	1238	1238	0
44	20240617	200700	85827567	1238	1238	1238	1238	0
45	20240617	200600	85827567	1238	1238	1238	1238	0
46	20240617	200500	85827567	1238	1238	1238	1238	0
47	20240617	200400	85827567	1238	1238	1238	1238	0
48	20240617	200300	85827567	1238	1238	1238	1238	0
49	20240617	200200	85827567	1238	1238	1238	1238	0
50	20240617	200100	85827567	1238	1238	1238	1238	0
51	20240617	200000	85827567	1238	1238	1238	1238	0
52	20240617	195900	85827567	1238	1238	1238	1238	0
53	20240617	195800	85827567	1238	1238	1238	1238	0
54	20240617	195700	85827567	1238	1238	1238	1238	0
55	20240617	195600	85827567	1238	1238	1238	1238	0
56	20240617	195500	85827567	1238	1238	1238	1238	0
57	20240617	195400	85827567	1238	1238	1238	1238	0
58	20240617	195300	85827567	1238	1238	1238	1238	0
59	20240617	195200	85827567	1238	1238	1238	1238	0
60	20240617	195100	85827567	1238	1238	1238	1238	0
61	20240617	195000	85827567	1238	1238	1238	1238	0
62	20240617	194900	85827567	1238	1238	1238	1238	3092
63	20240617	194800	85827567	1238	1238	1238	1238	0
64	20240617	194700	85827567	1238	1238	1238	1238	0
65	20240617	194600	85827567	1238	1238	1238	1238	0
66	20240617	194500	85827567	1238	1238	1238	1238	0
67	20240617	194400	85827567	1238	1238	1238	1238	0
68	20240617	194300	85827567	1238	1238	1238	1238	0
69	20240617	194200	85827567	1238	1238	1238	1238	0
70	20240617	194100	85827567	1238	1238	1238	1238	0
71	20240617	194000	85827567	1238	1238	1238	1238	0
72	20240617	193900	85827567	1238	1238	1238	1238	0
73	20240617	193800	85827567	1238	1238	1238	1238	0
74	20240617	193700	85827567	1238	1238	1238	1238	0
75	20240617	193600	85827567	1238	1238	1238	1238	0
76	20240617	193500	85827567	1238	1238	1238	1238	0
77	20240617	193400	85827567	1238	1238	1238	1238	0
78	20240617	193300	85827567	1238	1238	1238	1238	0
79	20240617	193200	85827567	1238	1238	1238	1238	0
80	20240617	193100	85827567	1238	1238	1238	1238	0
81	20240617	193000	85827567	1238	1238	1238	1238	0
82	20240617	192900	85827567	1238	1238	1238	1238	0
83	20240617	192800	85827567	1238	1238	1238	1238	0
84	20240617	192700	85827567	1238	1238	1238	1238	0
85	20240617	192600	85827567	1238	1238	1238	1238	0
86	20240617	192500	85827567	1238	1238	1238	1238	0
87	20240617	192400	85827567	1238	1238	1238	1238	0
88	20240617	192300	85827567	1238	1238	1238	1238	0
89	20240617	192200	85827567	1238	1238	1238	1238	0
90	20240617	192100	85827567	1238	1238	1238	1238	0
91	20240617	192000	85827567	1238	1238	1238	1238	0
92	20240617	191900	85827567	1238	1238	1238	1238	3092
93	20240617	191800	85827567	1238	1238	1238	1238	0
94	20240617	191700	85827567	1238	1238	1238	1238	0
95	20240617	191600	85827567	1238	1238	1238	1238	0
96	20240617	191500	85827567	1238	1238	1238	1238	0
97	20240617	191400	85827567	1238	1238	1238	1238	0
98	20240617	191300	85827567	1238	1238	1238	1238	0
99	20240617	191200	85827567	1238	1238	1238	1238	0
100	20240617	191100	85827567	1238	1238	1238	1238	0
101	20240617	191000	85827567	1238	1238	1238	1238	0
102	20240617	190900	85827567	1238	1238	1238	1238	0
103	20240617	190800	85827567	1238	1238	1238	1238	0
104	20240617	190700	85827567	1238	1238	1238	1238	0
105	20240617	190600	85827567	1238	1238	1238	1238	0
106	20240617	190500	85827567	1238	1238	1238	1238	0
107	20240617	190400	85827567	1238	1238	1238	1238	0
108	20240617	190300	85827567	1238	1238	1238	1238	0
109	20240617	190200	85827567	1238	1238	1238	1238	0
110	20240617	190100	85827567	1238	1238	1238	1238	0
111	20240617	190000	85827567	1238	1238	1238	1238	0
112	20240617	185900	85827567	1238	1238	1238	1238	0
113	20240617	185800	85827567	1238	1238	1238	1238	0
114	20240617	185700	85827567	1238	1238	1238	1238	0
115	20240617	185600	85827567	1238	1238	1238	1238	0
116	20240617	185500	85827567	1238	1238	1238	1238	0
117	20240617	185400	85827567	1238	1238	1238	1238	0
118	20240617	185300	85827567	1238	1238	1238	1238	0
119	20240617	185200	85827567	1238	1238	1238	1238	0
120	20240617	185100	85827567	1238	1238	1238	1238	0
121	20240617	185000	85827567	1238	1238	1238	1238	0
122	20240617	184900	85827567	1238	1238	1238	1238	3092
123	20240617	184800	85827567	1238	1238	1238	1238	0
124	20240617	184700	85827567	1238	1238	1238	1238	0
125	20240617	184600	85827567	1238	1238	1238	1238	0
126	20240617	184500	85827567	1238	1238	1238	1238	0
127	20240617	184400	85827567	1238	1238	1238	1238	0
128	20240617	184300	85827567	1238	1238	1238	1238	0
129	20240617	184200	85827567	1238	1238	1238	1238	0
130	20240617	184100	85827567	1238	1238	1238	1238	0
131	20240617	184000	85827567	1238	1238	1238	1238	0
132	20240617	183900	85827567	1238	1238	1238	1238	0
133	20240617	183800	85827567	1238	1238	1238	1238	0
134	20240617	183700	85827567	1238	1238	1238	1238	0
135	20240617	183600	85827567	1238	1238	1238	1238	0
136	20240617	183500	85827567	1238	1238	1238	1238	0
137	20240617	183400	85827567	1238	1238	1238	1238	0
138	20240617	183300	85827567	1238	1238	1238	1238	0
139	20240617	183200	85827567	1238	1238	1238	1238	0
140	20240617	183100	85827567	1238	1238	1238	1238	0
141	20240617	183000	85827567	1238	1238	1238	1238	0
142	20240617	182900	85827567	1238	1238	1238	1238	0
143	20240617	182800	85827567	1238	1238	1238	1238	0
144	20240617	182700	85827567	1238	1238	1238	1238	0
145	20240617	182600	85827567	1238	1238	1238	1238	0
146	20240617	182500	85827567	1238	1238	1238	1238	0
147	20240617	182400	85827567	1238	1238	1238	1238	0
148	20240617	182300	85827567	1238	1238	1238	1238	0
149	20240617	182200	85827567	1238	1238	1238	1238	0
150	20240617	182100	85827567	1238	1238	1238	1238	0
151	20240617	182000	85827567	1238	1238	1238	1238	0
152	20240617	181900	85827567	1238	1238	1238	1238	3092
153	20240617	181800	85827567	1238	1238	1238	1238	0
154	20240617	181700	85827567	1238	1238	1238	1238	0
155	20240617	181600	85827567	1238	1238	1238	1238	0
156	20240617	181500	85827567	1238	1238	1238	1238	0
157	20240617	181400	85827567	1238	1238	1238	1238	0
158	20240617	181300	85827567	1238	1238	1238	1238	0
159	20240617	181200	85827567	1238	1238	1238	1238	0
160	20240617	181100	85827567	1238	1238	1238	1238	0
161	20240617	181000	85827567	1238	1238	1238	1238	0
162	20240617	180900	85827567	1238	1238	1238	1238	0
163	20240617	180800	85827567	1238	1238	1238	1238	0
164	20240617	180700	85827567	1238	1238	1238	1238	0
165	20240617	180600	85827567	1238	1238	1238	1238	0
166	20240617	180500	85827567	1238	1238	1238	1238	0
167	20240617	180400	85827567	1238	1238	1238	1238	0
168	20240617	180300	85827567	1238	1238	1238	1238	0
169	20240617	180200	85827567	1238	1238	1238	1238	0
170	20240617	180100	85827567	1238	1238	1238	1238	0
171	20240617	180000	85827567	1238	1238	1238	1238	0
172	20240617	175900	85827567	1238	1238	1238	1238	0
173	20240617	175800	85827567	1238	1238	1238	1238	0
174	20240617	175700	85827567	1238	1238	1238	1238	0
175	20240617	175600	85827567	1238	1238	1238	1238	0
176	20240617	175500	85827567	1238	1238	1238	1238	0
177	20240617	175400	85827567	1238	1238	1238	1238	0
178	20240617	175300	85827567	1238	1238	1238	1238	0
179	20240617	175200	85827567	1238	1238	1238	1238	0
180	20240617	175100	85827567	1238	1238	1238	1238	0
181	20240617	175000	85827567	1238	1238	1238	1238	0
182	20240617	174900	85827567	1238	1238	1238	1238	3092
183	20240617	174800	85827567	1238	1238	1238	1238	0
184	20240617	174700	85827567	1238	1238	1238	1238	0
185	20240617	174600	85827567	1238	1238	1238	1238	0
186	20240617	174500	85827567	1238	1238	1238	1238	0
187	20240617	174400	85827567	1238	1238	1238	1238	0
188	20240617	174300	85827567	1238	1238	1238	1238	0
189	20240617	174200	85827567	1238	1238	1238	1238	0
190	20240617	174100	85827567	1238	1238	1238	1238	0
191	20240617	174000	85827567	1238	1238	1238	1238	0
192	20240617	173900	85827567	1238	1238	1238	1238	0
193	20240617	173800	85827567	1238	1238	1238	1238	0
194	20240617	173700	85827567	1238	1238	1238	1238	0
195	20240617	173600	85827567	1238	1238	1238	1238	0
196	20240617	173500	85827567	1238	1238	1238	1238	0
197	20240617	173400	85827567	1238	1238	1238	1238	0
198	20240617	173300	85827567	1238	1238	1238	1238	0
199	20240617	173200	85827567	1238	1238	1238	1238	0
200	20240617	173100	85827567	1238	1238	1238	1238	0
201	20240617	173000	85827567	1238	1238	1238	1238	0
202	20240617	172900	85827567	1238	1238	1238	1238	0
203	20240617	172800	85827567	1238	1238	1238	1238	0
204	20240617	172700	85827567	1238	1238	1238	1238	0
205	20240617	172600	85827567	1238	1238	1238	1238	0
206	20240617	172500	85827567	1238	1238	1238	1238	0
207	20240617	172400	85827567	1238	1238	1238	1238	0
208	20240617	172300	85827567	1238	1238	1238	1238	0
209	20240617	172200	85827567	1238	1238	1238	1238	0
210	20240617	172100	85827567	1238	1238	1238	1238	0
211	20240617	172000	85827567	1238	1238	1238	1238	0
212	20240617	171900	85827567	1238	1238	1238	1238	3092
213	20240617	171800	85827567	1238	1238	1238	1238	0
214	20240617	171700	85827567	1238	1238	1238	1238	0
215	20240617	171600	85827567	1238	1238	1238	1238	0
216	20240617	171500	85827567	1238	1238	1238	1238	0
217	20240617	171400	85827567	1238	1238	1238	1238	0
218	20240617	171300	85827567	1238	1238	1238	1238	0
219	20240617	171200	85827567	1238	1238	1238	1238	0
220	20240617	171100	85827567	1238	1238	1238	1238	0
221	20240617	171000	85827567	1238	1238	1238	1238	0
222	20240617	170900	85827567	1238	1238	1238	1238	0
223	20240617	170800	85827567	1238	1238	1238	1238	0
224	20240617	170700	85827567	1238	1238	1238	1238	0
225	20240617	170600	85827567	1238	1238	1238	1238	0
226	20240617	170500	85827567	1238	1238	1238	1238	0
227	20240617	170400	85827567	1238	1238	1238	1238	0
228	20240617	170300	85827567	1238	1238	1238	1238	0
229	20240617	170200	85827567	1238	1238	1238	1238	0
230	20240617	170100	85827567	1238	1238	1238	1238	0
231	20240617	170000	85827567	1238	1238	1238	1238	0
232	20240617	165900	85827567	1238	1238	1238	1238	0
233	20240617	165800	85827567	1238	1238	1238	1238	0
234	20240617	165700	85827567	1238	1238	1238	1238	0
235	20240617	165600	85827567	1238	1238	1238	1238	0
236	20240617	165500	85827567	1238	1238	1238	1238	0
237	20240617	165400	85827567	1238	1238	1238	1238	0
238	20240617	165300	85827567	1238	1238	1238	1238	0
239	20240617	165200	85827567	1238	1238	1238	1238	0
240	20240617	165100	85827567	1238	1238	1238	1238	0
241	20240617	165000	85827567	1238	1238	1238	1238	0
242	20240617	164900	85827567	1238	1238	1238	1238	3092
243	20240617	164800	85827567	1238	1238	1238	1238	0
244	20240617	164700	85827567	1238	1238	1238	1238	0
245	20240617	164600	85827567	1238	1238	1238	1238	0
246	20240617	164500	85827567	1238	1238	1238	1238	0
247	20240617	164400	85827567	1238	1238	1238	1238	0
248	20240617	164300	85827567	1238	1238	1238	1238	0
249	20240617	164200	85827567	1238	1238	1238	1238	0
250	20240617	164100	85827567	1238	1238	1238	1238	0
251	20240617	164000	85827567	1238	1238	1238	1238	0
252	20240617	163900	85827567	1238	1238	1238	1238	0
253	20240617	163800	85827567	1238	1238	1238	1238	0
254	20240617	163700	85827567	1238	1238	1238	1238	0
255	20240617	163600	85827567	1238	1238	1238	1238	0
256	20240617	163500	85827567	1238	1238	1238	1238	0
257	20240617	163400	85827567	1238	1238	1238	1238	0
258	20240617	163300	85827567	1238	1238	1238	1238	0
259	20240617	163200	85827567	1238	1238	1238	1238	0
260	20240617	163100	85827567	1238	1238	1238	1238	0
261	20240617	163000	85827567	1238	1238	1238	1238	0
262	20240617	162900	85827567	1238	1238	1238	1238	0
263	20240617	162800	85827567	1238	1238	1238	1238	0
264	20240617	162700	85827567	1238	1238	1238	1238	0
265	20240617	162600	85827567	1238	1238	1238	1238	0
266	20240617	162500	85827567	1238	1238	1238	1238	0
267	20240617	162400	85827567	1238	1238	1238	1238	0
268	20240617	162300	85827567	1238	1238	1238	1238	0
269	20240617	162200	85827567	1238	1238	1238	1238	0
270	20240617	162100	85827567	1238	1238	1238	1238	0
271	20240617	162000	85827567	1238	1238	1238	1238	0
272	20240617	161900	85827567	1238	1238	1238	1238	3092
273	20240617	161800	85827567	1238	1238	1238	1238	0
274	20240617	161700	85827567	1238	1238	1238	1238	0
275	20240617	161600	85827567	1238	1238	1238	1238	0
276	20240617	161500	85827567	1238	1238	1238	1238	0
277	20240617	161400	85827567	1238	1238	1238	1238	0
278	20240617	161300	85827567	1238	1238	1238	1238	0
279	20240617	161200	85827567	1238	1238	1238	1238	0
280	20240617	161100	85827567	1238	1238	1238	1238	0
281	20240617	161000	85827567	1238	1238	1238	1238	0
282	20240617	160900	85827567	1238	1238	1238	1238	0
283	20240617	160800	85827567	1238	1238	1238	1238	0
284	20240617	160700	85827567	1238	1238	1238	1238	0
285	20240617	160600	85827567	1238	1238	1238	1238	0
286	20240617	160500	85827567	1238	1238	1238	1238	0
287	20240617	160400	85827567	1238	1238	1238	1238	0
288	20240617	160300	85827567	1238	1238	1238	1238	0
289	20240617	160200	85827567	1238	1238	1238	1238	0
290	20240617	160100	85827567	1238	1238	1238	1238	0
291	20240617	160000	85827567	1238	1238	1238	1238	0
292	20240617	155900	85827567	1238	1238	1238	1238	0
293	20240617	155800	85827567	1238	1238	1238	1238	0
294	20240617	155700	85827567	1238	1238	1238	1238	0
295	20240617	155600	85827567	1238	1238	1238	1238	0
296	20240617	155500	85827567	1238	1238	1238	1238	0
297	20240617	155400	85827567	1238	1238	1238	1238	0
298	20240617	155300	85827567	1238	1238	1238	1238	0
299	20240617	155200	85827567	1238	1238	1238	1238	0
300	20240617	155100	85827567	1238	1238	1238	1238	0
301	20240617	155000	85827567	1238	1238	1238	1238	0
302	20240617	154900	85827567	1238	1238	1238	1238	3092
303	20240617	154800	85827567	1238	1238	1238	1238	0
304	20240617	154700	85827567	1238	1238	1238	1238	0
305	20240617	154600	85827567	1238	1238	1238	1238	0
306	20240617	154500	85827567	1238	1238	1238	1238	0
307	20240617	154400	85827567	1238	1238	1238	1238	0
308	20240617	154300	85827567	1238	1238	1238	1238	0
309	20240617	154200	85827567	1238	1238	1238	1238	0
310	20240617	154100	85827567	1238	1238	1238	1238	0
311	20240617	154000	85827567	1238	1238	1238	1238	0
312	20240617	153900	85827567	1238	1238	1238	1238	0
313	20240617	153800	85827567	1238	1238	1238	1238	0
314	20240617	153700	85827567	1238	1238	1238	1238	0
315	20240617	153600	85827567	1238	1238	1238	1238	0
316	20240617	153500	85827567	1238	1238	1238	1238	0
317	20240617	153400	85827567	1238	1238	1238	1238	0
318	20240617	153300	85827567	1238	1238	1238	1238	0
319	20240617	153200	85827567	1238	1238	1238	1238	0
320	20240617	153100	85827567	1238	1238	1238	1238	0
321	20240617	153000	85827567	1238	1238	1238	1238	3092
322	20240617	152900	81999671	1238	1238	1238	1238	0
323	20240617	152800	81999671	1238	1238	1238	1238	0
324	20240617	152700	81999671	1238	1238	1238	1238	0
325	20240617	152600	81999671	1238	1238	1238	1238	0
326	20240617	152500	81999671	1238	1238	1238	1238	0
327	20240617	152400	81999671	1238	1238	1238	1238	0
328	20240617	152300	81999671	1238	1238	1238	1238	0
329	20240617	152200	81999671	1238	1238	1238	1238	0
330	20240617	152100	81999671	1238	1238	1238	1238	0
331	20240617	152000	81999671	1238	1238	1238	1238	0
332	20240617	151900	81999671	1238	1238	1238	1238	0
333	20240617	151800	81999671	1238	1238	1238	1238	0
334	20240617	151700	81999671	1238	1238	1238	1237	578
335	20240617	151600	81284583	1238	1238	1238	1237	78
336	20240617	151500	81188034	1238	1238	1238	1237	228
337	20240617	151400	80905771	1238	1238	1238	1238	0
338	20240617	151300	80905771	1238	1238	1238	1238	0
339	20240617	151200	80905771	1238	1238	1238	1238	0
340	20240617	151100	80905771	1238	1238	1238	1238	2
341	20240617	151000	80903295	1237	1238	1238	1237	7
342	20240617	150900	80894630	1238	1238	1238	1238	2686
343	20240617	150800	77569362	1239	1239	1239	1239	97
344	20240617	150700	77449179	1238	1239	1239	1238	1557
345	20240617	150600	75520057	1240	1240	1240	1240	0
346	20240617	150500	75520057	1240	1240	1240	1240	0
347	20240617	150400	75520057	1240	1240	1240	1240	0
348	20240617	150300	75520057	1240	1240	1240	1240	0
349	20240617	150200	75520057	1240	1239	1240	1239	360
350	20240617	150100	75073856	1240	1240	1240	1240	0
351	20240617	150000	75073856	1240	1240	1240	1240	0
352	20240617	145900	75073856	1240	1240	1240	1240	1
353	20240617	145800	75072616	1240	1240	1240	1240	0
354	20240617	145700	75072616	1240	1240	1240	1240	0
355	20240617	145600	75072616	1240	1240	1240	1240	0
356	20240617	145500	75072616	1240	1240	1240	1240	0
357	20240617	145400	75072616	1240	1240	1240	1240	1
358	20240617	145300	75071376	1241	1241	1241	1241	0
359	20240617	145200	75071376	1241	1241	1241	1241	0
360	20240617	145100	75071376	1241	1241	1241	1241	0
361	20240617	145000	75071376	1241	1241	1241	1241	0
362	20240617	144900	75071376	1241	1241	1241	1241	0
363	20240617	144800	75071376	1241	1241	1241	1241	0
364	20240617	144700	75071376	1241	1241	1241	1241	0
365	20240617	144600	75071376	1241	1241	1241	1241	0
366	20240617	144500	75071376	1241	1241	1241	1241	0
367	20240617	144400	75071376	1241	1241	1241	1241	0
368	20240617	144300	75071376	1241	1241	1241	1239	11
369	20240617	144200	75057727	1241	1239	1241	1239	6
370	20240617	144100	75050285	1241	1240	1241	1239	619
371	20240617	144000	74282724	1240	1240	1240	1240	0
372	20240617	143900	74282724	1240	1242	1242	1240	1222
373	20240617	143800	72767244	1240	1241	1241	1240	140
374	20240617	143700	72593505	1241	1241	1241	1241	21
375	20240617	143600	72567444	1241	1241	1241	1241	0
376	20240617	143500	72567444	1241	1241	1241	1241	170
377	20240617	143400	72356474	1240	1240	1240	1240	0
378	20240617	143300	72356474	1240	1240	1240	1240	0
379	20240617	143200	72356474	1240	1240	1240	1240	0
380	20240617	143100	72356474	1240	1240	1240	1240	0
381	20240617	143000	72356474	1240	1240	1240	1240	1
382	20240617	142900	72355234	1241	1240	1241	1240	2006
383	20240617	142800	69867774	1239	1239	1240	1239	51
384	20240617	142700	69804536	1241	1241	1241	1241	1
385	20240617	142600	69803295	1239	1239	1240	1239	112
386	20240617	142500	69664417	1241	1240	1241	1239	1621
387	20240617	142400	67654358	1239	1239	1239	1239	0
388	20240617	142300	67654358	1239	1240	1240	1239	10
389	20240617	142200	67641959	1239	1239	1239	1239	0
390	20240617	142100	67641959	1239	1240	1240	1239	21
391	20240617	142000	67615920	1239	1240	1240	1239	42
392	20240617	141900	67563842	1239	1240	1240	1239	186
393	20240617	141800	67333203	1239	1239	1239	1239	0
394	20240617	141700	67333203	1239	1240	1240	1239	2
395	20240617	141600	67330724	1239	1239	1239	1239	0
396	20240617	141500	67330724	1239	1239	1239	1239	0
397	20240617	141400	67330724	1239	1239	1239	1239	0
398	20240617	141300	67330724	1239	1240	1240	1239	101
399	20240617	141200	67205485	1239	1240	1240	1239	2591
400	20240617	141100	63992646	1240	1240	1240	1240	0
401	20240617	141000	63992646	1240	1240	1240	1240	0
402	20240617	140900	63992646	1240	1240	1240	1240	0
403	20240617	140800	63992646	1240	1240	1240	1240	0
404	20240617	140700	63992646	1240	1240	1241	1240	300
405	20240617	140600	63620350	1241	1241	1241	1240	443
406	20240617	140500	63070591	1241	1241	1241	1241	47
407	20240617	140400	63012264	1241	1241	1241	1240	20
408	20240617	140300	62987445	1241	1240	1241	1240	211
409	20240617	140200	62725603	1241	1241	1241	1240	428
410	20240617	140100	62194463	1240	1240	1240	1240	1
411	20240617	140000	62193223	1242	1242	1242	1242	0
412	20240617	135900	62193223	1242	1242	1242	1241	365
413	20240617	135800	61739997	1241	1243	1243	1241	41
414	20240617	135700	61689036	1241	1241	1243	1240	466
415	20240617	135600	61110164	1241	1242	1242	1241	607
416	20240617	135500	60356772	1242	1242	1242	1242	0
417	20240617	135400	60356772	1242	1242	1242	1242	0
418	20240617	135300	60356772	1242	1242	1242	1242	0
419	20240617	135200	60356772	1242	1242	1242	1242	0
420	20240617	135100	60356772	1242	1242	1242	1242	0
421	20240617	135000	60356772	1242	1242	1242	1242	0
422	20240617	134900	60356772	1242	1242	1242	1242	0
423	20240617	134800	60356772	1242	1242	1242	1242	0
424	20240617	134700	60356772	1242	1242	1242	1242	0
425	20240617	134600	60356772	1242	1242	1242	1242	10
426	20240617	134500	60344352	1242	1242	1242	1242	0
427	20240617	134400	60344352	1242	1243	1254	1240	9361
428	20240617	134300	48724706	1242	1242	1242	1242	0
429	20240617	134200	48724706	1242	1242	1242	1242	0
430	20240617	134100	48724706	1242	1242	1242	1242	0
431	20240617	134000	48724706	1242	1242	1242	1242	0
432	20240617	133900	48724706	1242	1242	1242	1242	0
433	20240617	133800	48724706	1242	1242	1242	1242	0
434	20240617	133700	48724706	1242	1242	1242	1242	0
435	20240617	133600	48724706	1242	1242	1242	1242	0
436	20240617	133500	48724706	1242	1245	1245	1242	7766
437	20240617	133400	39075509	1245	1245	1245	1245	0
438	20240617	133300	39075509	1245	1245	1245	1245	0
439	20240617	133200	39075509	1245	1245	1245	1245	0
440	20240617	133100	39075509	1245	1245	1245	1245	0
441	20240617	133000	39075509	1245	1245	1245	1245	0
442	20240617	132900	39075509	1245	1245	1245	1245	0
443	20240617	132800	39075509	1245	1245	1245	1245	0
444	20240617	132700	39075509	1245	1245	1245	1245	0
445	20240617	132600	39075509	1245	1245	1245	1245	0
446	20240617	132500	39075509	1245	1245	1245	1245	0
447	20240617	132400	39075509	1245	1245	1245	1245	0
448	20240617	132300	39075509	1245	1245	1245	1245	0
449	20240617	132200	39075509	1245	1245	1245	1245	0
450	20240617	132100	39075509	1245	1245	1245	1245	0
451	20240617	132000	39075509	1245	1245	1245	1245	0
452	20240617	131900	39075509	1245	1245	1245	1245	0
453	20240617	131800	39075509	1245	1245	1245	1245	0
454	20240617	131700	39075509	1245	1245	1245	1245	0
455	20240617	131600	39075509	1245	1250	1250	1245	6
456	20240617	131500	39068014	1245	1250	1250	1245	11
457	20240617	131400	39054269	1245	1245	1245	1245	0
458	20240617	131300	39054269	1245	1245	1245	1245	0
459	20240617	131200	39054269	1245	1245	1245	1245	0
460	20240617	131100	39054269	1245	1245	1245	1245	0
461	20240617	131000	39054269	1245	1245	1245	1245	0
462	20240617	130900	39054269	1245	1245	1245	1245	300
463	20240617	130800	38680769	1245	1245	1245	1245	2
464	20240617	130700	38678279	1245	1245	1245	1245	0
465	20240617	130600	38678279	1245	1245	1245	1245	0
466	20240617	130500	38678279	1245	1245	1245	1245	0
467	20240617	130400	38678279	1245	1245	1245	1245	2
468	20240617	130300	38675789	1245	1245	1245	1245	0
469	20240617	130200	38675789	1245	1245	1245	1245	0
470	20240617	130100	38675789	1245	1245	1245	1245	1
471	20240617	130000	38674544	1245	1245	1245	1245	0
472	20240617	125900	38674544	1245	1245	1245	1245	23
473	20240617	125800	38645909	1245	1245	1245	1245	0
474	20240617	125700	38645909	1245	1245	1245	1245	0
475	20240617	125600	38645909	1245	1245	1245	1245	0
476	20240617	125500	38645909	1245	1245	1245	1245	0
477	20240617	125400	38645909	1245	1245	1245	1245	0
478	20240617	125300	38645909	1245	1245	1245	1245	0
479	20240617	125200	38645909	1245	1245	1245	1245	0
480	20240617	125100	38645909	1245	1245	1245	1245	0
481	20240617	125000	38645909	1245	1245	1245	1245	1
482	20240617	124900	38644664	1251	1251	1251	1251	0
483	20240617	124800	38644664	1251	1251	1251	1251	0
484	20240617	124700	38644664	1251	1251	1251	1251	0
485	20240617	124600	38644664	1251	1251	1251	1251	0
486	20240617	124500	38644664	1251	1251	1251	1251	0
487	20240617	124400	38644664	1251	1251	1251	1251	5
488	20240617	124300	38638409	1252	1245	1252	1245	223
489	20240617	124200	38359755	1249	1249	1249	1249	0
490	20240617	124100	38359755	1249	1249	1249	1249	1
491	20240617	124000	38358506	1243	1243	1243	1243	0
492	20240617	123900	38358506	1243	1243	1243	1243	0
493	20240617	123800	38358506	1243	1243	1243	1243	0
494	20240617	123700	38358506	1243	1243	1243	1243	0
495	20240617	123600	38358506	1243	1243	1243	1243	0
496	20240617	123500	38358506	1243	1243	1243	1243	0
497	20240617	123400	38358506	1243	1243	1243	1243	0
498	20240617	123300	38358506	1243	1247	1247	1243	10000
499	20240617	123200	25916549	1247	1247	1247	1247	0
500	20240617	123100	25916549	1247	1247	1247	1247	0
501	20240617	123000	25916549	1247	1247	1247	1247	0
502	20240617	122900	25916549	1247	1247	1247	1247	0
503	20240617	122800	25916549	1247	1247	1247	1247	0
504	20240617	122700	25916549	1247	1247	1247	1247	0
505	20240617	122600	25916549	1247	1247	1247	1247	0
506	20240617	122500	25916549	1247	1247	1247	1247	0
507	20240617	122400	25916549	1247	1247	1247	1247	0
508	20240617	122300	25916549	1247	1247	1247	1247	300
509	20240617	122200	25542449	1247	1247	1247	1247	0
510	20240617	122100	25542449	1247	1247	1247	1247	100
511	20240617	122000	25417749	1247	1247	1247	1247	0
512	20240617	121900	25417749	1247	1247	1247	1247	0
513	20240617	121800	25417749	1247	1247	1247	1247	301
514	20240617	121700	25042402	1248	1248	1248	1248	0
515	20240617	121600	25042402	1248	1248	1248	1248	0
516	20240617	121500	25042402	1248	1248	1248	1248	500
517	20240617	121400	24418402	1247	1247	1247	1247	0
518	20240617	121300	24418402	1247	1247	1247	1247	100
519	20240617	121200	24293702	1248	1248	1248	1248	2
520	20240617	121100	24291206	1249	1250	1250	1249	1943
521	20240617	121000	21862857	1250	1250	1250	1250	161
522	20240617	120900	21661607	1250	1250	1250	1250	500
523	20240617	120800	21036607	1250	1250	1255	1250	22
524	20240617	120700	21009007	1255	1255	1255	1255	9
525	20240617	120600	20997712	1250	1250	1250	1250	0
526	20240617	120500	20997712	1250	1250	1250	1250	0
527	20240617	120400	20997712	1250	1250	1250	1250	0
528	20240617	120300	20997712	1250	1250	1250	1250	0
529	20240617	120200	20997712	1250	1250	1250	1250	230
530	20240617	120100	20710212	1250	1250	1250	1250	0
531	20240617	120000	20710212	1250	1250	1250	1250	0
532	20240617	115900	20710212	1250	1250	1250	1250	0
533	20240617	115800	20710212	1250	1250	1250	1250	0
534	20240617	115700	20710212	1250	1250	1250	1250	0
535	20240617	115600	20710212	1250	1250	1250	1250	0
536	20240617	115500	20710212	1250	1250	1250	1250	15
537	20240617	115400	20691462	1250	1250	1250	1250	0
538	20240617	115300	20691462	1250	1250	1250	1250	0
539	20240617	115200	20691462	1250	1250	1250	1250	0
540	20240617	115100	20691462	1250	1250	1250	1250	0
541	20240617	115000	20691462	1250	1250	1250	1250	122
542	20240617	114900	20538962	1250	1250	1250	1250	0
543	20240617	114800	20538962	1250	1250	1250	1250	0
544	20240617	114700	20538962	1250	1250	1250	1250	204
545	20240617	114600	20283962	1250	1250	1250	1250	0
546	20240617	114500	20283962	1250	1250	1250	1250	0
547	20240617	114400	20283962	1250	1250	1250	1250	0
548	20240617	114300	20283962	1250	1250	1250	1250	1949
549	20240617	114200	17847712	1250	1250	1250	1250	110
550	20240617	114100	17710212	1250	1250	1250	1250	0
551	20240617	114000	17710212	1250	1250	1250	1250	340
552	20240617	113900	17285212	1250	1250	1250	1250	0
553	20240617	113800	17285212	1250	1250	1250	1250	0
554	20240617	113700	17285212	1250	1250	1250	1250	0
555	20240617	113600	17285212	1250	1250	1250	1250	0
556	20240617	113500	17285212	1250	1250	1250	1250	0
557	20240617	113400	17285212	1250	1250	1250	1250	0
558	20240617	113300	17285212	1250	1250	1250	1250	0
559	20240617	113200	17285212	1250	1250	1250	1250	0
560	20240617	113100	17285212	1250	1250	1250	1250	0
561	20240617	113000	17285212	1250	1250	1250	1250	0
562	20240617	112900	17285212	1250	1250	1250	1250	0
563	20240617	112800	17285212	1250	1250	1250	1250	0
564	20240617	112700	17285212	1250	1250	1250	1250	0
565	20240617	112600	17285212	1250	1250	1250	1250	0
566	20240617	112500	17285212	1250	1250	1250	1250	0
567	20240617	112400	17285212	1250	1250	1250	1250	0
568	20240617	112300	17285212	1250	1250	1250	1250	0
569	20240617	112200	17285212	1250	1255	1255	1250	11
570	20240617	112100	17271412	1250	1250	1250	1250	1
571	20240617	112000	17270162	1256	1256	1256	1256	0
572	20240617	111900	17270162	1256	1256	1256	1256	0
573	20240617	111800	17270162	1256	1256	1256	1256	0
574	20240617	111700	17270162	1256	1256	1256	1256	5
575	20240617	111600	17263882	1250	1250	1250	1250	0
576	20240617	111500	17263882	1250	1250	1250	1250	0
577	20240617	111400	17263882	1250	1250	1250	1250	6
578	20240617	111300	17256382	1250	1250	1250	1250	0
579	20240617	111200	17256382	1250	1250	1250	1250	0
580	20240617	111100	17256382	1250	1250	1250	1250	0
581	20240617	111000	17256382	1250	1250	1250	1250	0
582	20240617	110900	17256382	1250	1250	1250	1250	0
583	20240617	110800	17256382	1250	1250	1250	1250	0
584	20240617	110700	17256382	1250	1250	1250	1250	0
585	20240617	110600	17256382	1250	1250	1250	1250	0
586	20240617	110500	17256382	1250	1250	1250	1250	66
587	20240617	110400	17173882	1256	1256	1256	1256	0
588	20240617	110300	17173882	1256	1256	1256	1256	0
589	20240617	110200	17173882	1256	1256	1256	1256	0
590	20240617	110100	17173882	1256	1256	1256	1256	0
591	20240617	110000	17173882	1256	1256	1256	1256	0
592	20240617	105900	17173882	1256	1256	1256	1256	0
593	20240617	105800	17173882	1256	1256	1256	1256	0
594	20240617	105700	17173882	1256	1256	1256	1256	0
595	20240617	105600	17173882	1256	1256	1256	1256	1
596	20240617	105500	17172626	1249	1249	1249	1249	0
597	20240617	105400	17172626	1249	1249	1249	1249	50
598	20240617	105300	17110176	1249	1249	1249	1249	208
599	20240617	105200	16850384	1249	1249	1249	1249	785
600	20240617	105100	15869919	1251	1251	1251	1251	15
601	20240617	105000	15851154	1256	1256	1256	1256	0
602	20240617	104900	15851154	1256	1256	1256	1256	0
603	20240617	104800	15851154	1256	1256	1256	1256	0
604	20240617	104700	15851154	1256	1256	1256	1256	0
605	20240617	104600	15851154	1256	1256	1256	1256	0
606	20240617	104500	15851154	1256	1256	1256	1256	0
607	20240617	104400	15851154	1256	1256	1256	1256	0
608	20240617	104300	15851154	1256	1256	1256	1256	0
609	20240617	104200	15851154	1256	1256	1256	1256	0
610	20240617	104100	15851154	1256	1256	1256	1256	0
611	20240617	104000	15851154	1256	1256	1256	1256	0
612	20240617	103900	15851154	1256	1256	1256	1256	0
613	20240617	103800	15851154	1256	1256	1256	1256	0
614	20240617	103700	15851154	1256	1256	1256	1256	0
615	20240617	103600	15851154	1256	1256	1256	1249	3
616	20240617	103500	15847393	1249	1249	1249	1249	337
617	20240617	103400	15426480	1254	1254	1254	1254	3
618	20240617	103300	15422718	1255	1255	1255	1255	0
619	20240617	103200	15422718	1255	1255	1255	1255	1
620	20240617	103100	15421463	1256	1256	1256	1256	0
621	20240617	103000	15421463	1256	1256	1256	1256	0
622	20240617	102900	15421463	1256	1256	1256	1256	0
623	20240617	102800	15421463	1256	1249	1256	1249	6
624	20240617	102700	15413934	1249	1249	1249	1249	1
625	20240617	102600	15412685	1256	1256	1256	1256	0
626	20240617	102500	15412685	1256	1256	1256	1256	0
627	20240617	102400	15412685	1256	1256	1256	1256	1
628	20240617	102300	15411429	1256	1256	1256	1256	0
629	20240617	102200	15411429	1256	1256	1256	1256	0
630	20240617	102100	15411429	1256	1256	1256	1256	0
631	20240617	102000	15411429	1256	1256	1256	1256	0
632	20240617	101900	15411429	1256	1256	1256	1256	0
633	20240617	101800	15411429	1256	1256	1256	1256	0
634	20240617	101700	15411429	1256	1256	1256	1256	0
635	20240617	101600	15411429	1256	1256	1256	1256	0
636	20240617	101500	15411429	1256	1256	1256	1256	0
637	20240617	101400	15411429	1256	1256	1256	1256	0
638	20240617	101300	15411429	1256	1256	1256	1256	0
639	20240617	101200	15411429	1256	1256	1256	1256	0
640	20240617	101100	15411429	1256	1256	1256	1256	10
641	20240617	101000	15398869	1256	1256	1256	1256	1
642	20240617	100900	15397613	1256	1256	1256	1256	0
643	20240617	100800	15397613	1256	1256	1256	1256	0
644	20240617	100700	15397613	1256	1256	1256	1256	11
645	20240617	100600	15383797	1257	1246	1257	1245	132
646	20240617	100500	15219345	1247	1247	1247	1247	0
647	20240617	100400	15219345	1247	1257	1257	1247	33
648	20240617	100300	15178184	1257	1257	1257	1257	1
649	20240617	100200	15176927	1257	1257	1257	1257	2
650	20240617	100100	15174413	1257	1257	1257	1257	2
651	20240617	100000	15171899	1257	1257	1257	1257	0
652	20240617	095900	15171899	1257	1257	1257	1257	80
653	20240617	095800	15071339	1257	1256	1257	1256	20
654	20240617	095700	15046208	1257	1257	1257	1257	0
655	20240617	095600	15046208	1257	1257	1257	1257	20
656	20240617	095500	15021068	1257	1257	1257	1257	20
657	20240617	095400	14995928	1257	1257	1257	1257	10
658	20240617	095300	14983358	1257	1257	1257	1257	10
659	20240617	095200	14970788	1257	1257	1257	1257	10
660	20240617	095100	14958218	1257	1257	1257	1257	0
661	20240617	095000	14958218	1257	1257	1257	1257	0
662	20240617	094900	14958218	1257	1257	1257	1257	0
663	20240617	094800	14958218	1257	1257	1257	1257	0
664	20240617	094700	14958218	1257	1257	1257	1257	2
665	20240617	094600	14955704	1256	1255	1256	1255	3
666	20240617	094500	14951938	1244	1245	1245	1244	8248
667	20240617	094400	4691090	1245	1245	1245	1245	0
668	20240617	094300	4691090	1245	1245	1245	1245	0
669	20240617	094200	4691090	1245	1245	1245	1245	0
670	20240617	094100	4691090	1245	1245	1245	1245	0
671	20240617	094000	4691090	1245	1245	1245	1245	0
672	20240617	093900	4691090	1245	1245	1245	1245	0
673	20240617	093800	4691090	1245	1245	1245	1245	0
674	20240617	093700	4691090	1245	1245	1245	1245	0
675	20240617	093600	4691090	1245	1245	1245	1245	0
676	20240617	093500	4691090	1245	1245	1245	1245	0
677	20240617	093400	4691090	1245	1245	1245	1245	0
678	20240617	093300	4691090	1245	1245	1245	1245	0
679	20240617	093200	4691090	1245	1245	1245	1245	0
680	20240617	093100	4691090	1245	1245	1245	1245	0
681	20240617	093000	4691090	1245	1245	1245	1245	416
682	20240617	092900	4173170	1245	1250	1250	1245	2
683	20240617	092800	4170675	1250	1250	1250	1250	0
684	20240617	092700	4170675	1250	1247	1250	1245	1881
685	20240617	092600	1826186	1250	1250	1250	1250	0
686	20240617	092500	1826186	1250	1250	1250	1250	5
687	20240617	092400	1819936	1249	1249	1249	1249	0
688	20240617	092300	1819936	1249	1249	1249	1249	0
689	20240617	092200	1819936	1249	1249	1249	1249	2
690	20240617	092100	1817438	1250	1250	1250	1250	0
691	20240617	092000	1817438	1250	1250	1250	1250	385
692	20240617	091900	1336188	1261	1261	1261	1261	10
693	20240617	091800	1323578	1251	1251	1251	1251	10
694	20240617	091700	1311068	1260	1260	1260	1260	0
695	20240617	091600	1311068	1260	1260	1260	1260	0
696	20240617	091500	1311068	1260	1260	1260	1260	0
697	20240617	091400	1311068	1260	1260	1260	1260	388
698	20240617	091300	822188	1264	1254	1264	1254	180
699	20240617	091200	596236	1251	1253	1253	1251	2
700	20240617	091100	593732	1255	1255	1255	1255	0
701	20240617	091000	593732	1255	1255	1255	1255	1
702	20240617	090900	592477	1268	1268	1268	1268	0
703	20240617	090800	592477	1268	1256	1268	1256	220
704	20240617	090700	315184	1250	1250	1250	1250	0
705	20240617	090600	315184	1250	1250	1250	1250	0
706	20240617	090500	315184	1250	1250	1250	1250	0
707	20240617	090400	315184	1250	1250	1250	1250	0
708	20240617	090300	315184	1250	1250	1250	1250	0
709	20240617	090200	315184	1250	1251	1251	1250	200
710	20240617	090100	65104	1252	1252	1252	1252	0
711	20240617	090000	65104	1252	1252	1252	1252	52