KissMeData/339950/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	211200	388481847	1842	1842	1842	1842	2173
3	20240621	211100	388481847	1842	1842	1842	1842	0
4	20240621	211000	388481847	1842	1842	1842	1842	0
5	20240621	210900	388481847	1842	1842	1842	1842	0
6	20240621	210800	388481847	1842	1842	1842	1842	0
7	20240621	210700	388481847	1842	1842	1842	1842	0
8	20240621	210600	388481847	1842	1842	1842	1842	0
9	20240621	210500	388481847	1842	1842	1842	1842	0
10	20240621	210400	388481847	1842	1842	1842	1842	0
11	20240621	210300	388481847	1842	1842	1842	1842	0
12	20240621	210200	388481847	1842	1842	1842	1842	0
13	20240621	210100	388481847	1842	1842	1842	1842	0
14	20240621	210000	388481847	1842	1842	1842	1842	0
15	20240621	205900	388481847	1842	1842	1842	1842	0
16	20240621	205800	388481847	1842	1842	1842	1842	0
17	20240621	205700	388481847	1842	1842	1842	1842	0
18	20240621	205600	388481847	1842	1842	1842	1842	0
19	20240621	205500	388481847	1842	1842	1842	1842	0
20	20240621	205400	388481847	1842	1842	1842	1842	0
21	20240621	205300	388481847	1842	1842	1842	1842	0
22	20240621	205200	388481847	1842	1842	1842	1842	0
23	20240621	205100	388481847	1842	1842	1842	1842	0
24	20240621	205000	388481847	1842	1842	1842	1842	0
25	20240621	204900	388481847	1842	1842	1842	1842	0
26	20240621	204800	388481847	1842	1842	1842	1842	0
27	20240621	204700	388481847	1842	1842	1842	1842	0
28	20240621	204600	388481847	1842	1842	1842	1842	0
29	20240621	204500	388481847	1842	1842	1842	1842	0
30	20240621	204400	388481847	1842	1842	1842	1842	0
31	20240621	204300	388481847	1842	1842	1842	1842	0
32	20240621	204200	388481847	1842	1842	1842	1842	2173
33	20240621	204100	388481847	1842	1842	1842	1842	0
34	20240621	204000	388481847	1842	1842	1842	1842	0
35	20240621	203900	388481847	1842	1842	1842	1842	0
36	20240621	203800	388481847	1842	1842	1842	1842	0
37	20240621	203700	388481847	1842	1842	1842	1842	0
38	20240621	203600	388481847	1842	1842	1842	1842	0
39	20240621	203500	388481847	1842	1842	1842	1842	0
40	20240621	203400	388481847	1842	1842	1842	1842	0
41	20240621	203300	388481847	1842	1842	1842	1842	0
42	20240621	203200	388481847	1842	1842	1842	1842	0
43	20240621	203100	388481847	1842	1842	1842	1842	0
44	20240621	203000	388481847	1842	1842	1842	1842	0
45	20240621	202900	388481847	1842	1842	1842	1842	0
46	20240621	202800	388481847	1842	1842	1842	1842	0
47	20240621	202700	388481847	1842	1842	1842	1842	0
48	20240621	202600	388481847	1842	1842	1842	1842	0
49	20240621	202500	388481847	1842	1842	1842	1842	0
50	20240621	202400	388481847	1842	1842	1842	1842	0
51	20240621	202300	388481847	1842	1842	1842	1842	0
52	20240621	202200	388481847	1842	1842	1842	1842	0
53	20240621	202100	388481847	1842	1842	1842	1842	0
54	20240621	202000	388481847	1842	1842	1842	1842	0
55	20240621	201900	388481847	1842	1842	1842	1842	0
56	20240621	201800	388481847	1842	1842	1842	1842	0
57	20240621	201700	388481847	1842	1842	1842	1842	0
58	20240621	201600	388481847	1842	1842	1842	1842	0
59	20240621	201500	388481847	1842	1842	1842	1842	0
60	20240621	201400	388481847	1842	1842	1842	1842	0
61	20240621	201300	388481847	1842	1842	1842	1842	0
62	20240621	201200	388481847	1842	1842	1842	1842	2173
63	20240621	201100	388481847	1842	1842	1842	1842	0
64	20240621	201000	388481847	1842	1842	1842	1842	0
65	20240621	200900	388481847	1842	1842	1842	1842	0
66	20240621	200800	388481847	1842	1842	1842	1842	0
67	20240621	200700	388481847	1842	1842	1842	1842	0
68	20240621	200600	388481847	1842	1842	1842	1842	0
69	20240621	200500	388481847	1842	1842	1842	1842	0
70	20240621	200400	388481847	1842	1842	1842	1842	0
71	20240621	200300	388481847	1842	1842	1842	1842	0
72	20240621	200200	388481847	1842	1842	1842	1842	0
73	20240621	200100	388481847	1842	1842	1842	1842	0
74	20240621	200000	388481847	1842	1842	1842	1842	0
75	20240621	195900	388481847	1842	1842	1842	1842	0
76	20240621	195800	388481847	1842	1842	1842	1842	0
77	20240621	195700	388481847	1842	1842	1842	1842	0
78	20240621	195600	388481847	1842	1842	1842	1842	0
79	20240621	195500	388481847	1842	1842	1842	1842	0
80	20240621	195400	388481847	1842	1842	1842	1842	0
81	20240621	195300	388481847	1842	1842	1842	1842	0
82	20240621	195200	388481847	1842	1842	1842	1842	0
83	20240621	195100	388481847	1842	1842	1842	1842	0
84	20240621	195000	388481847	1842	1842	1842	1842	0
85	20240621	194900	388481847	1842	1842	1842	1842	0
86	20240621	194800	388481847	1842	1842	1842	1842	0
87	20240621	194700	388481847	1842	1842	1842	1842	0
88	20240621	194600	388481847	1842	1842	1842	1842	0
89	20240621	194500	388481847	1842	1842	1842	1842	0
90	20240621	194400	388481847	1842	1842	1842	1842	0
91	20240621	194300	388481847	1842	1842	1842	1842	0
92	20240621	194200	388481847	1842	1842	1842	1842	2173
93	20240621	194100	388481847	1842	1842	1842	1842	0
94	20240621	194000	388481847	1842	1842	1842	1842	0
95	20240621	193900	388481847	1842	1842	1842	1842	0
96	20240621	193800	388481847	1842	1842	1842	1842	0
97	20240621	193700	388481847	1842	1842	1842	1842	0
98	20240621	193600	388481847	1842	1842	1842	1842	0
99	20240621	193500	388481847	1842	1842	1842	1842	0
100	20240621	193400	388481847	1842	1842	1842	1842	0
101	20240621	193300	388481847	1842	1842	1842	1842	0
102	20240621	193200	388481847	1842	1842	1842	1842	0
103	20240621	193100	388481847	1842	1842	1842	1842	0
104	20240621	193000	388481847	1842	1842	1842	1842	0
105	20240621	192900	388481847	1842	1842	1842	1842	0
106	20240621	192800	388481847	1842	1842	1842	1842	0
107	20240621	192700	388481847	1842	1842	1842	1842	0
108	20240621	192600	388481847	1842	1842	1842	1842	0
109	20240621	192500	388481847	1842	1842	1842	1842	0
110	20240621	192400	388481847	1842	1842	1842	1842	0
111	20240621	192300	388481847	1842	1842	1842	1842	0
112	20240621	192200	388481847	1842	1842	1842	1842	0
113	20240621	192100	388481847	1842	1842	1842	1842	0
114	20240621	192000	388481847	1842	1842	1842	1842	0
115	20240621	191900	388481847	1842	1842	1842	1842	0
116	20240621	191800	388481847	1842	1842	1842	1842	0
117	20240621	191700	388481847	1842	1842	1842	1842	0
118	20240621	191600	388481847	1842	1842	1842	1842	0
119	20240621	191500	388481847	1842	1842	1842	1842	0
120	20240621	191400	388481847	1842	1842	1842	1842	0
121	20240621	191300	388481847	1842	1842	1842	1842	0
122	20240621	191200	388481847	1842	1842	1842	1842	2173
123	20240621	191100	388481847	1842	1842	1842	1842	0
124	20240621	191000	388481847	1842	1842	1842	1842	0
125	20240621	190900	388481847	1842	1842	1842	1842	0
126	20240621	190800	388481847	1842	1842	1842	1842	0
127	20240621	190700	388481847	1842	1842	1842	1842	0
128	20240621	190600	388481847	1842	1842	1842	1842	0
129	20240621	190500	388481847	1842	1842	1842	1842	0
130	20240621	190400	388481847	1842	1842	1842	1842	0
131	20240621	190300	388481847	1842	1842	1842	1842	0
132	20240621	190200	388481847	1842	1842	1842	1842	0
133	20240621	190100	388481847	1842	1842	1842	1842	0
134	20240621	190000	388481847	1842	1842	1842	1842	0
135	20240621	185900	388481847	1842	1842	1842	1842	0
136	20240621	185800	388481847	1842	1842	1842	1842	0
137	20240621	185700	388481847	1842	1842	1842	1842	0
138	20240621	185600	388481847	1842	1842	1842	1842	0
139	20240621	185500	388481847	1842	1842	1842	1842	0
140	20240621	185400	388481847	1842	1842	1842	1842	0
141	20240621	185300	388481847	1842	1842	1842	1842	0
142	20240621	185200	388481847	1842	1842	1842	1842	0
143	20240621	185100	388481847	1842	1842	1842	1842	0
144	20240621	185000	388481847	1842	1842	1842	1842	0
145	20240621	184900	388481847	1842	1842	1842	1842	0
146	20240621	184800	388481847	1842	1842	1842	1842	0
147	20240621	184700	388481847	1842	1842	1842	1842	0
148	20240621	184600	388481847	1842	1842	1842	1842	0
149	20240621	184500	388481847	1842	1842	1842	1842	0
150	20240621	184400	388481847	1842	1842	1842	1842	0
151	20240621	184300	388481847	1842	1842	1842	1842	0
152	20240621	184200	388481847	1842	1842	1842	1842	2173
153	20240621	184100	388481847	1842	1842	1842	1842	0
154	20240621	184000	388481847	1842	1842	1842	1842	0
155	20240621	183900	388481847	1842	1842	1842	1842	0
156	20240621	183800	388481847	1842	1842	1842	1842	0
157	20240621	183700	388481847	1842	1842	1842	1842	0
158	20240621	183600	388481847	1842	1842	1842	1842	0
159	20240621	183500	388481847	1842	1842	1842	1842	0
160	20240621	183400	388481847	1842	1842	1842	1842	0
161	20240621	183300	388481847	1842	1842	1842	1842	0
162	20240621	183200	388481847	1842	1842	1842	1842	0
163	20240621	183100	388481847	1842	1842	1842	1842	0
164	20240621	183000	388481847	1842	1842	1842	1842	0
165	20240621	182900	388481847	1842	1842	1842	1842	0
166	20240621	182800	388481847	1842	1842	1842	1842	0
167	20240621	182700	388481847	1842	1842	1842	1842	0
168	20240621	182600	388481847	1842	1842	1842	1842	0
169	20240621	182500	388481847	1842	1842	1842	1842	0
170	20240621	182400	388481847	1842	1842	1842	1842	0
171	20240621	182300	388481847	1842	1842	1842	1842	0
172	20240621	182200	388481847	1842	1842	1842	1842	0
173	20240621	182100	388481847	1842	1842	1842	1842	0
174	20240621	182000	388481847	1842	1842	1842	1842	0
175	20240621	181900	388481847	1842	1842	1842	1842	0
176	20240621	181800	388481847	1842	1842	1842	1842	0
177	20240621	181700	388481847	1842	1842	1842	1842	0
178	20240621	181600	388481847	1842	1842	1842	1842	0
179	20240621	181500	388481847	1842	1842	1842	1842	0
180	20240621	181400	388481847	1842	1842	1842	1842	0
181	20240621	181300	388481847	1842	1842	1842	1842	0
182	20240621	181200	388481847	1842	1842	1842	1842	2173
183	20240621	181100	388481847	1842	1842	1842	1842	0
184	20240621	181000	388481847	1842	1842	1842	1842	0
185	20240621	180900	388481847	1842	1842	1842	1842	0
186	20240621	180800	388481847	1842	1842	1842	1842	0
187	20240621	180700	388481847	1842	1842	1842	1842	0
188	20240621	180600	388481847	1842	1842	1842	1842	0
189	20240621	180500	388481847	1842	1842	1842	1842	0
190	20240621	180400	388481847	1842	1842	1842	1842	0
191	20240621	180300	388481847	1842	1842	1842	1842	0
192	20240621	180200	388481847	1842	1842	1842	1842	0
193	20240621	180100	388481847	1842	1842	1842	1842	0
194	20240621	180000	388481847	1842	1842	1842	1842	0
195	20240621	175900	388481847	1842	1842	1842	1842	0
196	20240621	175800	388481847	1842	1842	1842	1842	0
197	20240621	175700	388481847	1842	1842	1842	1842	0
198	20240621	175600	388481847	1842	1842	1842	1842	0
199	20240621	175500	388481847	1842	1842	1842	1842	0
200	20240621	175400	388481847	1842	1842	1842	1842	0
201	20240621	175300	388481847	1842	1842	1842	1842	0
202	20240621	175200	388481847	1842	1842	1842	1842	0
203	20240621	175100	388481847	1842	1842	1842	1842	0
204	20240621	175000	388481847	1842	1842	1842	1842	0
205	20240621	174900	388481847	1842	1842	1842	1842	0
206	20240621	174800	388481847	1842	1842	1842	1842	0
207	20240621	174700	388481847	1842	1842	1842	1842	0
208	20240621	174600	388481847	1842	1842	1842	1842	0
209	20240621	174500	388481847	1842	1842	1842	1842	0
210	20240621	174400	388481847	1842	1842	1842	1842	0
211	20240621	174300	388481847	1842	1842	1842	1842	0
212	20240621	174200	388481847	1842	1842	1842	1842	2173
213	20240621	174100	388481847	1842	1842	1842	1842	0
214	20240621	174000	388481847	1842	1842	1842	1842	0
215	20240621	173900	388481847	1842	1842	1842	1842	0
216	20240621	173800	388481847	1842	1842	1842	1842	0
217	20240621	173700	388481847	1842	1842	1842	1842	0
218	20240621	173600	388481847	1842	1842	1842	1842	0
219	20240621	173500	388481847	1842	1842	1842	1842	0
220	20240621	173400	388481847	1842	1842	1842	1842	0
221	20240621	173300	388481847	1842	1842	1842	1842	0
222	20240621	173200	388481847	1842	1842	1842	1842	0
223	20240621	173100	388481847	1842	1842	1842	1842	0
224	20240621	173000	388481847	1842	1842	1842	1842	0
225	20240621	172900	388481847	1842	1842	1842	1842	0
226	20240621	172800	388481847	1842	1842	1842	1842	0
227	20240621	172700	388481847	1842	1842	1842	1842	0
228	20240621	172600	388481847	1842	1842	1842	1842	0
229	20240621	172500	388481847	1842	1842	1842	1842	0
230	20240621	172400	388481847	1842	1842	1842	1842	0
231	20240621	172300	388481847	1842	1842	1842	1842	0
232	20240621	172200	388481847	1842	1842	1842	1842	0
233	20240621	172100	388481847	1842	1842	1842	1842	0
234	20240621	172000	388481847	1842	1842	1842	1842	0
235	20240621	171900	388481847	1842	1842	1842	1842	0
236	20240621	171800	388481847	1842	1842	1842	1842	0
237	20240621	171700	388481847	1842	1842	1842	1842	0
238	20240621	171600	388481847	1842	1842	1842	1842	0
239	20240621	171500	388481847	1842	1842	1842	1842	0
240	20240621	171400	388481847	1842	1842	1842	1842	0
241	20240621	171300	388481847	1842	1842	1842	1842	0
242	20240621	171200	388481847	1842	1842	1842	1842	2173
243	20240621	171100	388481847	1842	1842	1842	1842	0
244	20240621	171000	388481847	1842	1842	1842	1842	0
245	20240621	170900	388481847	1842	1842	1842	1842	0
246	20240621	170800	388481847	1842	1842	1842	1842	0
247	20240621	170700	388481847	1842	1842	1842	1842	0
248	20240621	170600	388481847	1842	1842	1842	1842	0
249	20240621	170500	388481847	1842	1842	1842	1842	0
250	20240621	170400	388481847	1842	1842	1842	1842	0
251	20240621	170300	388481847	1842	1842	1842	1842	0
252	20240621	170200	388481847	1842	1842	1842	1842	0
253	20240621	170100	388481847	1842	1842	1842	1842	0
254	20240621	170000	388481847	1842	1842	1842	1842	0
255	20240621	165900	388481847	1842	1842	1842	1842	0
256	20240621	165800	388481847	1842	1842	1842	1842	0
257	20240621	165700	388481847	1842	1842	1842	1842	0
258	20240621	165600	388481847	1842	1842	1842	1842	0
259	20240621	165500	388481847	1842	1842	1842	1842	0
260	20240621	165400	388481847	1842	1842	1842	1842	0
261	20240621	165300	388481847	1842	1842	1842	1842	0
262	20240621	165200	388481847	1842	1842	1842	1842	0
263	20240621	165100	388481847	1842	1842	1842	1842	0
264	20240621	165000	388481847	1842	1842	1842	1842	0
265	20240621	164900	388481847	1842	1842	1842	1842	0
266	20240621	164800	388481847	1842	1842	1842	1842	0
267	20240621	164700	388481847	1842	1842	1842	1842	0
268	20240621	164600	388481847	1842	1842	1842	1842	0
269	20240621	164500	388481847	1842	1842	1842	1842	0
270	20240621	164400	388481847	1842	1842	1842	1842	0
271	20240621	164300	388481847	1842	1842	1842	1842	0
272	20240621	164200	388481847	1842	1842	1842	1842	2173
273	20240621	164100	388481847	1842	1842	1842	1842	0
274	20240621	164000	388481847	1842	1842	1842	1842	0
275	20240621	163900	388481847	1842	1842	1842	1842	0
276	20240621	163800	388481847	1842	1842	1842	1842	0
277	20240621	163700	388481847	1842	1842	1842	1842	0
278	20240621	163600	388481847	1842	1842	1842	1842	0
279	20240621	163500	388481847	1842	1842	1842	1842	0
280	20240621	163400	388481847	1842	1842	1842	1842	0
281	20240621	163300	388481847	1842	1842	1842	1842	0
282	20240621	163200	388481847	1842	1842	1842	1842	0
283	20240621	163100	388481847	1842	1842	1842	1842	0
284	20240621	163000	388481847	1842	1842	1842	1842	0
285	20240621	162900	388481847	1842	1842	1842	1842	0
286	20240621	162800	388481847	1842	1842	1842	1842	0
287	20240621	162700	388481847	1842	1842	1842	1842	0
288	20240621	162600	388481847	1842	1842	1842	1842	0
289	20240621	162500	388481847	1842	1842	1842	1842	0
290	20240621	162400	388481847	1842	1842	1842	1842	0
291	20240621	162300	388481847	1842	1842	1842	1842	0
292	20240621	162200	388481847	1842	1842	1842	1842	0
293	20240621	162100	388481847	1842	1842	1842	1842	0
294	20240621	162000	388481847	1842	1842	1842	1842	0
295	20240621	161900	388481847	1842	1842	1842	1842	0
296	20240621	161800	388481847	1842	1842	1842	1842	0
297	20240621	161700	388481847	1842	1842	1842	1842	0
298	20240621	161600	388481847	1842	1842	1842	1842	0
299	20240621	161500	388481847	1842	1842	1842	1842	0
300	20240621	161400	388481847	1842	1842	1842	1842	0
301	20240621	161300	388481847	1842	1842	1842	1842	0
302	20240621	161200	388481847	1842	1842	1842	1842	2173
303	20240621	161100	388481847	1842	1842	1842	1842	0
304	20240621	161000	388481847	1842	1842	1842	1842	0
305	20240621	160900	388481847	1842	1842	1842	1842	0
306	20240621	160800	388481847	1842	1842	1842	1842	0
307	20240621	160700	388481847	1842	1842	1842	1842	0
308	20240621	160600	388481847	1842	1842	1842	1842	0
309	20240621	160500	388481847	1842	1842	1842	1842	0
310	20240621	160400	388481847	1842	1842	1842	1842	0
311	20240621	160300	388481847	1842	1842	1842	1842	0
312	20240621	160200	388481847	1842	1842	1842	1842	0
313	20240621	160100	388481847	1842	1842	1842	1842	0
314	20240621	160000	388481847	1842	1842	1842	1842	0
315	20240621	155900	388481847	1842	1842	1842	1842	0
316	20240621	155800	388481847	1842	1842	1842	1842	0
317	20240621	155700	388481847	1842	1842	1842	1842	0
318	20240621	155600	388481847	1842	1842	1842	1842	0
319	20240621	155500	388481847	1842	1842	1842	1842	0
320	20240621	155400	388481847	1842	1842	1842	1842	0
321	20240621	155300	388481847	1842	1842	1842	1842	0
322	20240621	155200	388481847	1842	1842	1842	1842	0
323	20240621	155100	388481847	1842	1842	1842	1842	0
324	20240621	155000	388481847	1842	1842	1842	1842	0
325	20240621	154900	388481847	1842	1842	1842	1842	0
326	20240621	154800	388481847	1842	1842	1842	1842	0
327	20240621	154700	388481847	1842	1842	1842	1842	0
328	20240621	154600	388481847	1842	1842	1842	1842	0
329	20240621	154500	388481847	1842	1842	1842	1842	0
330	20240621	154400	388481847	1842	1842	1842	1842	0
331	20240621	154300	388481847	1842	1842	1842	1842	0
332	20240621	154200	388481847	1842	1842	1842	1842	2173
333	20240621	154100	388481847	1842	1842	1842	1842	0
334	20240621	154000	388481847	1842	1842	1842	1842	0
335	20240621	153900	388481847	1842	1842	1842	1842	0
336	20240621	153800	388481847	1842	1842	1842	1842	0
337	20240621	153700	388481847	1842	1842	1842	1842	0
338	20240621	153600	388481847	1842	1842	1842	1842	0
339	20240621	153500	388481847	1842	1842	1842	1842	0
340	20240621	153400	388481847	1842	1842	1842	1842	0
341	20240621	153300	388481847	1842	1842	1842	1842	0
342	20240621	153200	388481847	1842	1842	1842	1842	0
343	20240621	153100	388481847	1842	1842	1842	1842	0
344	20240621	153000	388481847	1842	1842	1842	1842	2173
345	20240621	152900	384479181	1844	1844	1844	1844	0
346	20240621	152800	384479181	1844	1844	1844	1844	0
347	20240621	152700	384479181	1844	1844	1844	1844	0
348	20240621	152600	384479181	1844	1844	1844	1844	0
349	20240621	152500	384479181	1844	1844	1844	1844	0
350	20240621	152400	384479181	1844	1844	1844	1844	0
351	20240621	152300	384479181	1844	1844	1844	1844	0
352	20240621	152200	384479181	1844	1844	1844	1844	0
353	20240621	152100	384479181	1844	1844	1844	1844	0
354	20240621	152000	384479181	1844	1844	1844	1844	0
355	20240621	151900	384479181	1844	1850	1850	1842	379
356	20240621	151800	383778987	1843	1843	1843	1843	0
357	20240621	151700	383778987	1843	1843	1843	1843	356
358	20240621	151600	383122879	1844	1844	1844	1844	1
359	20240621	151500	383121035	1850	1850	1850	1850	0
360	20240621	151400	383121035	1850	1850	1850	1850	0
361	20240621	151300	383121035	1850	1850	1850	1850	30
362	20240621	151200	383065535	1850	1850	1850	1850	0
363	20240621	151100	383065535	1850	1850	1850	1850	0
364	20240621	151000	383065535	1850	1850	1850	1850	0
365	20240621	150900	383065535	1850	1850	1850	1850	0
366	20240621	150800	383065535	1850	1850	1850	1850	1
367	20240621	150700	383063685	1843	1843	1843	1843	0
368	20240621	150600	383063685	1843	1843	1843	1843	0
369	20240621	150500	383063685	1843	1843	1843	1843	0
370	20240621	150400	383063685	1843	1847	1847	1843	230
371	20240621	150300	382639720	1850	1850	1850	1850	1
372	20240621	150200	382637870	1843	1846	1846	1843	507
373	20240621	150100	381702627	1850	1850	1850	1850	100
374	20240621	150000	381517627	1850	1850	1850	1850	0
375	20240621	145900	381517627	1850	1850	1850	1850	0
376	20240621	145800	381517627	1850	1850	1850	1850	0
377	20240621	145700	381517627	1850	1850	1850	1850	1
378	20240621	145600	381515777	1842	1842	1842	1842	5115
379	20240621	145500	372093947	1850	1850	1850	1850	0
380	20240621	145400	372093947	1850	1850	1850	1850	500
381	20240621	145300	371168947	1850	1850	1850	1850	0
382	20240621	145200	371168947	1850	1849	1850	1849	148
383	20240621	145100	370895294	1842	1842	1842	1842	0
384	20240621	145000	370895294	1842	1842	1842	1842	0
385	20240621	144900	370895294	1842	1842	1842	1842	0
386	20240621	144800	370895294	1842	1842	1842	1842	0
387	20240621	144700	370895294	1842	1845	1845	1842	1100
388	20240621	144600	368867170	1851	1851	1851	1851	1200
389	20240621	144500	366645970	1851	1850	1851	1850	1001
390	20240621	144400	364794119	1850	1850	1850	1850	0
391	20240621	144300	364794119	1850	1850	1850	1850	1
392	20240621	144200	364792269	1844	1842	1850	1842	3158
393	20240621	144100	358972306	1844	1844	1844	1844	2
394	20240621	144000	358968618	1843	1844	1844	1843	3
395	20240621	143900	358963088	1842	1842	1842	1842	600
396	20240621	143800	357857888	1843	1843	1843	1843	744
397	20240621	143700	356486696	1843	1843	1843	1843	6
398	20240621	143600	356475638	1842	1842	1842	1842	1401
399	20240621	143500	353894996	1842	1842	1842	1842	247
400	20240621	143400	353440022	1841	1843	1843	1840	3177
401	20240621	143300	347589126	1843	1843	1843	1843	0
402	20240621	143200	347589126	1843	1844	1844	1843	965
403	20240621	143100	345809914	1845	1845	1845	1845	1
404	20240621	143000	345808069	1844	1845	1845	1844	1094
405	20240621	142900	343790639	1845	1845	1845	1845	0
406	20240621	142800	343790639	1845	1845	1845	1845	150
407	20240621	142700	343513889	1845	1850	1850	1845	701
408	20240621	142600	342220539	1847	1847	1847	1847	0
409	20240621	142500	342220539	1847	1848	1848	1847	48
410	20240621	142400	342131875	1848	1848	1848	1848	20
411	20240621	142300	342094915	1851	1851	1851	1851	0
412	20240621	142200	342094915	1851	1845	1851	1845	372
413	20240621	142100	341408027	1845	1845	1845	1845	100
414	20240621	142000	341223527	1847	1847	1847	1847	1
415	20240621	141900	341221680	1846	1846	1846	1846	30
416	20240621	141800	341166300	1846	1846	1846	1846	0
417	20240621	141700	341166300	1846	1846	1846	1846	0
418	20240621	141600	341166300	1846	1846	1846	1846	494
419	20240621	141500	340254376	1845	1846	1846	1845	2606
420	20240621	141400	335444500	1846	1847	1847	1846	2000
421	20240621	141300	331752490	1847	1847	1847	1847	0
422	20240621	141200	331752490	1847	1847	1847	1847	0
423	20240621	141100	331752490	1847	1847	1847	1847	0
424	20240621	141000	331752490	1847	1847	1847	1847	1479
425	20240621	140900	329020777	1852	1852	1852	1852	0
426	20240621	140800	329020777	1852	1852	1852	1852	4
427	20240621	140700	329013369	1852	1852	1852	1852	0
428	20240621	140600	329013369	1852	1852	1852	1852	0
429	20240621	140500	329013369	1852	1852	1852	1847	805
430	20240621	140400	327525839	1852	1852	1852	1852	0
431	20240621	140300	327525839	1852	1852	1852	1852	0
432	20240621	140200	327525839	1852	1852	1852	1852	0
433	20240621	140100	327525839	1852	1852	1852	1852	500
434	20240621	140000	326599839	1852	1852	1852	1852	0
435	20240621	135900	326599839	1852	1852	1852	1852	0
436	20240621	135800	326599839	1852	1852	1852	1852	801
437	20240621	135700	325116387	1847	1847	1847	1847	99
438	20240621	135600	324933534	1852	1852	1852	1852	0
439	20240621	135500	324933534	1852	1852	1852	1852	0
440	20240621	135400	324933534	1852	1852	1852	1852	0
441	20240621	135300	324933534	1852	1846	1852	1846	2
442	20240621	135200	324929836	1846	1846	1846	1846	0
443	20240621	135100	324929836	1846	1847	1847	1846	309
444	20240621	135000	324359421	1853	1853	1853	1853	0
445	20240621	134900	324359421	1853	1853	1853	1853	0
446	20240621	134800	324359421	1853	1853	1853	1853	100
447	20240621	134700	324174121	1853	1851	1853	1851	200
448	20240621	134600	323803888	1851	1851	1851	1850	530
449	20240621	134500	322822868	1850	1850	1850	1850	0
450	20240621	134400	322822868	1850	1849	1850	1849	2
451	20240621	134300	322819169	1848	1848	1848	1848	0
452	20240621	134200	322819169	1848	1848	1848	1848	0
453	20240621	134100	322819169	1848	1848	1848	1848	0
454	20240621	134000	322819169	1848	1847	1848	1847	2123
455	20240621	133900	318896365	1846	1846	1846	1846	199
456	20240621	133800	318529011	1846	1846	1846	1846	0
457	20240621	133700	318529011	1846	1846	1846	1846	1
458	20240621	133600	318527165	1846	1846	1846	1846	0
459	20240621	133500	318527165	1846	1846	1846	1846	0
460	20240621	133400	318527165	1846	1846	1846	1846	0
461	20240621	133300	318527165	1846	1846	1846	1846	0
462	20240621	133200	318527165	1846	1846	1846	1846	0
463	20240621	133100	318527165	1846	1846	1846	1846	0
464	20240621	133000	318527165	1846	1846	1846	1846	269
465	20240621	132900	318030591	1846	1846	1846	1846	300
466	20240621	132800	317476791	1846	1846	1846	1846	0
467	20240621	132700	317476791	1846	1846	1846	1846	0
468	20240621	132600	317476791	1846	1846	1846	1846	0
469	20240621	132500	317476791	1846	1846	1846	1846	0
470	20240621	132400	317476791	1846	1846	1846	1846	0
471	20240621	132300	317476791	1846	1846	1846	1846	25
472	20240621	132200	317430641	1846	1842	1846	1842	579
473	20240621	132100	316362736	1842	1842	1842	1842	0
474	20240621	132000	316362736	1842	1842	1842	1842	0
475	20240621	131900	316362736	1842	1842	1842	1842	1232
476	20240621	131800	314093392	1842	1842	1842	1842	0
477	20240621	131700	314093392	1842	1842	1842	1842	44
478	20240621	131600	314012344	1842	1842	1842	1842	131
479	20240621	131500	313771042	1843	1843	1843	1843	0
480	20240621	131400	313771042	1843	1843	1843	1843	0
481	20240621	131300	313771042	1843	1843	1843	1843	1
482	20240621	131200	313769199	1842	1842	1842	1842	0
483	20240621	131100	313769199	1842	1842	1842	1842	164
484	20240621	131000	313467111	1842	1842	1842	1842	308
485	20240621	130900	312899775	1841	1841	1841	1841	0
486	20240621	130800	312899775	1841	1841	1841	1841	3173
487	20240621	130700	307058282	1840	1839	1840	1839	1268
488	20240621	130600	304725220	1840	1839	1840	1839	1644
489	20240621	130500	301700816	1838	1838	1838	1838	924
490	20240621	130400	300002504	1838	1838	1838	1838	0
491	20240621	130300	300002504	1838	1839	1839	1838	107
492	20240621	130200	299805818	1840	1840	1840	1840	0
493	20240621	130100	299805818	1840	1840	1840	1840	0
494	20240621	130000	299805818	1840	1840	1840	1840	0
495	20240621	125900	299805818	1840	1840	1840	1840	0
496	20240621	125800	299805818	1840	1840	1840	1840	5
497	20240621	125700	299796618	1841	1841	1841	1841	0
498	20240621	125600	299796618	1841	1841	1841	1841	0
499	20240621	125500	299796618	1841	1841	1841	1841	0
500	20240621	125400	299796618	1841	1841	1841	1841	0
501	20240621	125300	299796618	1841	1841	1841	1841	0
502	20240621	125200	299796618	1841	1841	1841	1841	0
503	20240621	125100	299796618	1841	1841	1841	1841	0
504	20240621	125000	299796618	1841	1841	1841	1841	0
505	20240621	124900	299796618	1841	1841	1841	1841	0
506	20240621	124800	299796618	1841	1841	1841	1841	0
507	20240621	124700	299796618	1841	1841	1841	1841	0
508	20240621	124600	299796618	1841	1841	1841	1841	1
509	20240621	124500	299794777	1838	1838	1838	1838	1
510	20240621	124400	299792939	1838	1838	1838	1838	0
511	20240621	124300	299792939	1838	1838	1838	1838	0
512	20240621	124200	299792939	1838	1838	1839	1838	238
513	20240621	124100	299355395	1839	1839	1839	1839	1
514	20240621	124000	299353556	1837	1837	1837	1837	0
515	20240621	123900	299353556	1837	1837	1837	1837	0
516	20240621	123800	299353556	1837	1837	1837	1837	210
517	20240621	123700	298967786	1837	1837	1837	1837	0
518	20240621	123600	298967786	1837	1837	1837	1837	0
519	20240621	123500	298967786	1837	1837	1837	1837	0
520	20240621	123400	298967786	1837	1839	1839	1837	26
521	20240621	123300	298920020	1837	1837	1837	1837	16
522	20240621	123200	298890628	1839	1839	1839	1839	0
523	20240621	123100	298890628	1839	1839	1839	1839	104
524	20240621	123000	298699372	1839	1839	1839	1839	0
525	20240621	122900	298699372	1839	1839	1839	1839	0
526	20240621	122800	298699372	1839	1839	1839	1839	1
527	20240621	122700	298697533	1838	1839	1839	1838	61
528	20240621	122600	298585369	1839	1839	1839	1839	0
529	20240621	122500	298585369	1839	1839	1839	1839	0
530	20240621	122400	298585369	1839	1839	1839	1839	673
531	20240621	122300	297347722	1842	1842	1842	1842	1
532	20240621	122200	297345880	1840	1842	1842	1840	3
533	20240621	122100	297340357	1842	1842	1842	1842	2
534	20240621	122000	297336673	1839	1839	1839	1839	0
535	20240621	121900	297336673	1839	1839	1839	1839	0
536	20240621	121800	297336673	1839	1839	1839	1839	0
537	20240621	121700	297336673	1839	1839	1839	1839	149
538	20240621	121600	297062662	1840	1840	1840	1840	0
539	20240621	121500	297062662	1840	1840	1840	1840	381
540	20240621	121400	296361622	1843	1843	1843	1843	0
541	20240621	121300	296361622	1843	1843	1843	1843	0
542	20240621	121200	296361622	1843	1843	1843	1843	1
543	20240621	121100	296359779	1840	1840	1840	1840	0
544	20240621	121000	296359779	1840	1840	1840	1840	0
545	20240621	120900	296359779	1840	1840	1840	1840	0
546	20240621	120800	296359779	1840	1840	1840	1840	0
547	20240621	120700	296359779	1840	1840	1840	1840	0
548	20240621	120600	296359779	1840	1840	1840	1840	0
549	20240621	120500	296359779	1840	1840	1840	1840	0
550	20240621	120400	296359779	1840	1841	1841	1840	578
551	20240621	120300	295296258	1840	1840	1840	1840	0
552	20240621	120200	295296258	1840	1840	1840	1840	0
553	20240621	120100	295296258	1840	1840	1840	1840	0
554	20240621	120000	295296258	1840	1840	1840	1840	0
555	20240621	115900	295296258	1840	1840	1840	1840	0
556	20240621	115800	295296258	1840	1840	1840	1840	100
557	20240621	115700	295112258	1841	1841	1841	1841	4
558	20240621	115600	295104894	1840	1840	1840	1840	0
559	20240621	115500	295104894	1840	1840	1840	1840	0
560	20240621	115400	295104894	1840	1840	1840	1840	0
561	20240621	115300	295104894	1840	1840	1840	1840	0
562	20240621	115200	295104894	1840	1840	1840	1840	0
563	20240621	115100	295104894	1840	1840	1840	1840	2
564	20240621	115000	295101214	1843	1843	1843	1843	0
565	20240621	114900	295101214	1843	1843	1843	1843	0
566	20240621	114800	295101214	1843	1843	1843	1843	0
567	20240621	114700	295101214	1843	1843	1843	1843	2
568	20240621	114600	295097528	1840	1840	1840	1840	0
569	20240621	114500	295097528	1840	1840	1840	1840	31
570	20240621	114400	295040488	1840	1840	1840	1840	0
571	20240621	114300	295040488	1840	1840	1840	1840	0
572	20240621	114200	295040488	1840	1840	1840	1840	30
573	20240621	114100	294985288	1836	1836	1836	1836	276
574	20240621	114000	294478552	1836	1836	1836	1836	0
575	20240621	113900	294478552	1836	1836	1836	1836	22
576	20240621	113800	294438160	1836	1837	1837	1836	1099
577	20240621	113700	292420218	1841	1841	1841	1841	0
578	20240621	113600	292420218	1841	1841	1841	1841	0
579	20240621	113500	292420218	1841	1841	1841	1841	1
580	20240621	113400	292418377	1843	1843	1843	1843	4
581	20240621	113300	292411005	1837	1837	1837	1837	1
582	20240621	113200	292409168	1844	1844	1844	1844	0
583	20240621	113100	292409168	1844	1844	1844	1844	2
584	20240621	113000	292405480	1837	1838	1838	1837	10
585	20240621	112900	292387109	1844	1844	1844	1844	0
586	20240621	112800	292387109	1844	1844	1844	1844	109
587	20240621	112700	292186113	1837	1837	1837	1837	1079
588	20240621	112600	290203990	1844	1844	1844	1844	2
589	20240621	112500	290200302	1837	1837	1837	1837	56
590	20240621	112400	290097430	1837	1838	1844	1837	1892
591	20240621	112300	286620783	1839	1839	1839	1839	0
592	20240621	112200	286620783	1839	1839	1839	1839	50
593	20240621	112100	286528833	1838	1838	1838	1838	0
594	20240621	112000	286528833	1838	1838	1838	1838	538
595	20240621	111900	285539989	1839	1839	1839	1839	1
596	20240621	111800	285538150	1839	1839	1839	1839	6
597	20240621	111700	285527116	1839	1839	1839	1839	24
598	20240621	111600	285482980	1838	1838	1838	1838	0
599	20240621	111500	285482980	1838	1838	1838	1838	0
600	20240621	111400	285482980	1838	1838	1838	1838	0
601	20240621	111300	285482980	1838	1838	1838	1838	170
602	20240621	111200	285170520	1839	1839	1839	1839	42
603	20240621	111100	285093282	1839	1840	1840	1839	1057
604	20240621	111000	283149401	1840	1840	1840	1840	0
605	20240621	110900	283149401	1840	1840	1840	1840	0
606	20240621	110800	283149401	1840	1840	1840	1840	0
607	20240621	110700	283149401	1840	1841	1841	1840	1600
608	20240621	110600	280204996	1841	1841	1841	1841	0
609	20240621	110500	280204996	1841	1841	1841	1841	0
610	20240621	110400	280204996	1841	1841	1841	1841	1400
611	20240621	110300	277627596	1841	1841	1841	1841	0
612	20240621	110200	277627596	1841	1840	1841	1840	1821
613	20240621	110100	274276892	1839	1839	1839	1839	5
614	20240621	110000	274267697	1838	1838	1838	1838	446
615	20240621	105900	273447949	1839	1841	1841	1839	681
616	20240621	105800	272194880	1841	1844	1844	1841	2991
617	20240621	105700	266687400	1845	1845	1845	1845	2
618	20240621	105600	266683710	1845	1845	1845	1845	91
619	20240621	105500	266515815	1845	1845	1845	1845	60
620	20240621	105400	266405115	1844	1844	1844	1844	0
621	20240621	105300	266405115	1844	1844	1844	1844	0
622	20240621	105200	266405115	1844	1844	1844	1844	0
623	20240621	105100	266405115	1844	1844	1844	1844	0
624	20240621	105000	266405115	1844	1846	1846	1844	1135
625	20240621	104900	264311636	1846	1847	1847	1846	645
626	20240621	104800	263120839	1848	1848	1848	1848	0
627	20240621	104700	263120839	1848	1848	1848	1848	0
628	20240621	104600	263120839	1848	1849	1849	1848	355
629	20240621	104500	262464798	1848	1848	1848	1848	0
630	20240621	104400	262464798	1848	1848	1848	1848	0
631	20240621	104300	262464798	1848	1848	1848	1848	0
632	20240621	104200	262464798	1848	1848	1848	1848	0
633	20240621	104100	262464798	1848	1848	1848	1848	0
634	20240621	104000	262464798	1848	1848	1848	1848	0
635	20240621	103900	262464798	1848	1851	1851	1848	263
636	20240621	103800	261978744	1851	1851	1851	1851	0
637	20240621	103700	261978744	1851	1851	1851	1851	0
638	20240621	103600	261978744	1851	1850	1851	1848	713
639	20240621	103500	260660136	1851	1851	1851	1851	1
640	20240621	103400	260658285	1853	1853	1853	1853	0
641	20240621	103300	260658285	1853	1853	1853	1853	0
642	20240621	103200	260658285	1853	1853	1853	1853	0
643	20240621	103100	260658285	1853	1853	1853	1853	0
644	20240621	103000	260658285	1853	1853	1853	1853	0
645	20240621	102900	260658285	1853	1853	1853	1853	108
646	20240621	102800	260458161	1850	1851	1851	1850	520
647	20240621	102700	259496160	1850	1850	1850	1850	0
648	20240621	102600	259496160	1850	1850	1850	1850	0
649	20240621	102500	259496160	1850	1853	1853	1850	920
650	20240621	102400	257793651	1853	1853	1853	1853	1
651	20240621	102300	257791798	1854	1854	1854	1854	0
652	20240621	102200	257791798	1854	1854	1854	1854	0
653	20240621	102100	257791798	1854	1856	1856	1854	449
654	20240621	102000	256958895	1857	1857	1857	1857	0
655	20240621	101900	256958895	1857	1857	1857	1857	0
656	20240621	101800	256958895	1857	1857	1857	1857	1
657	20240621	101700	256957038	1858	1858	1858	1858	3
658	20240621	101600	256951464	1857	1857	1857	1857	9
659	20240621	101500	256934751	1858	1858	1858	1858	0
660	20240621	101400	256934751	1858	1860	1860	1858	2695
661	20240621	101300	251927439	1859	1859	1859	1859	1
662	20240621	101200	251925580	1860	1860	1860	1860	0
663	20240621	101100	251925580	1860	1860	1860	1860	0
664	20240621	101000	251925580	1860	1860	1860	1860	0
665	20240621	100900	251925580	1860	1860	1860	1860	0
666	20240621	100800	251925580	1860	1861	1861	1860	151
667	20240621	100700	251644571	1861	1862	1862	1861	22
668	20240621	100600	251603609	1862	1862	1862	1862	11
669	20240621	100500	251583127	1863	1863	1863	1863	15
670	20240621	100400	251555182	1863	1863	1863	1863	0
671	20240621	100300	251555182	1863	1862	1863	1857	760
672	20240621	100200	250141151	1862	1862	1862	1862	2
673	20240621	100100	250137427	1862	1863	1863	1862	41
674	20240621	100000	250061050	1862	1862	1862	1862	165
675	20240621	095900	249753820	1862	1862	1862	1862	15
676	20240621	095800	249725890	1862	1862	1862	1862	300
677	20240621	095700	249167290	1862	1859	1862	1856	66
678	20240621	095600	249044725	1856	1856	1856	1856	0
679	20240621	095500	249044725	1856	1855	1856	1855	224
680	20240621	095400	248629146	1856	1853	1856	1853	1002
681	20240621	095300	246770937	1852	1851	1852	1851	782
682	20240621	095200	245323266	1850	1851	1852	1850	1266
683	20240621	095100	242979741	1851	1851	1851	1851	0
684	20240621	095000	242979741	1851	1851	1851	1851	0
685	20240621	094900	242979741	1851	1851	1851	1851	0
686	20240621	094800	242979741	1851	1850	1852	1847	649
687	20240621	094700	241779302	1850	1849	1850	1849	562
688	20240621	094600	240740044	1850	1850	1850	1850	0
689	20240621	094500	240740044	1850	1847	1850	1847	2
690	20240621	094400	240736347	1848	1843	1848	1843	3577
691	20240621	094300	234132143	1842	1842	1842	1842	0
692	20240621	094200	234132143	1842	1841	1843	1841	551
693	20240621	094100	233117250	1840	1840	1840	1840	0
694	20240621	094000	233117250	1840	1840	1840	1840	0
695	20240621	093900	233117250	1840	1840	1840	1840	293
696	20240621	093800	232578130	1840	1840	1840	1840	107
697	20240621	093700	232381250	1840	1839	1840	1839	1202
698	20240621	093600	230169574	1838	1838	1838	1838	0
699	20240621	093500	230169574	1838	1838	1838	1838	252
700	20240621	093400	229706398	1839	1840	1840	1839	1006
701	20240621	093300	227856056	1843	1843	1843	1843	10
702	20240621	093200	227837626	1843	1844	1844	1843	501
703	20240621	093100	226914282	1844	1844	1844	1841	314
704	20240621	093000	226336193	1847	1841	1847	1841	2051
705	20240621	092900	222560129	1841	1840	1841	1838	1148
706	20240621	092800	220450074	1841	1839	1841	1839	401
707	20240621	092700	219712431	1841	1841	1841	1841	27
708	20240621	092600	219662724	1841	1841	1841	1841	2
709	20240621	092500	219659042	1840	1841	1841	1840	800
710	20240621	092400	218186548	1841	1841	1841	1841	0
711	20240621	092300	218186548	1841	1841	1841	1841	31
712	20240621	092200	218129477	1841	1836	1841	1836	2952
713	20240621	092100	212707545	1837	1834	1837	1832	934
714	20240621	092000	210995071	1833	1834	1834	1833	1130
715	20240621	091900	208922722	1835	1838	1838	1835	1321
716	20240621	091800	206496761	1841	1841	1841	1840	12
717	20240621	091700	206474672	1841	1841	1841	1841	500
718	20240621	091600	205554172	1841	1839	1841	1838	57
719	20240621	091500	205449361	1844	1844	1844	1844	2
720	20240621	091400	205445673	1841	1840	1841	1840	2134
721	20240621	091300	201517682	1835	1834	1840	1834	99
722	20240621	091200	201336087	1840	1841	1841	1840	20
723	20240621	091100	201299277	1841	1841	1841	1841	5
724	20240621	091000	201290072	1841	1840	1841	1833	1276
725	20240621	090900	198949773	1841	1844	1844	1840	1193
726	20240621	090800	196754566	1844	1844	1844	1844	14
727	20240621	090700	196728750	1841	1834	1841	1834	6662
728	20240621	090600	184478158	1834	1833	1834	1833	810
729	20240621	090500	182992696	1835	1830	1836	1830	496
730	20240621	090400	182084948	1836	1829	1836	1829	62
731	20240621	090300	181971536	1836	1836	1836	1836	1918
732	20240621	090200	178450088	1841	1828	1841	1828	8265
733	20240621	090100	163307665	1827	1834	1838	1827	16503
734	20240621	090000	133044746	1834	1834	1866	1833	72540