KissMeData/339950/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	211900	210659163	1860	1860	1860	1860	2558
3	20240626	211800	210659163	1860	1860	1860	1860	0
4	20240626	211700	210659163	1860	1860	1860	1860	0
5	20240626	211600	210659163	1860	1860	1860	1860	0
6	20240626	211500	210659163	1860	1860	1860	1860	0
7	20240626	211400	210659163	1860	1860	1860	1860	0
8	20240626	211300	210659163	1860	1860	1860	1860	0
9	20240626	211200	210659163	1860	1860	1860	1860	0
10	20240626	211100	210659163	1860	1860	1860	1860	0
11	20240626	211000	210659163	1860	1860	1860	1860	0
12	20240626	210900	210659163	1860	1860	1860	1860	0
13	20240626	210800	210659163	1860	1860	1860	1860	0
14	20240626	210700	210659163	1860	1860	1860	1860	0
15	20240626	210600	210659163	1860	1860	1860	1860	0
16	20240626	210500	210659163	1860	1860	1860	1860	0
17	20240626	210400	210659163	1860	1860	1860	1860	0
18	20240626	210300	210659163	1860	1860	1860	1860	0
19	20240626	210200	210659163	1860	1860	1860	1860	0
20	20240626	210100	210659163	1860	1860	1860	1860	0
21	20240626	210000	210659163	1860	1860	1860	1860	0
22	20240626	205900	210659163	1860	1860	1860	1860	0
23	20240626	205800	210659163	1860	1860	1860	1860	0
24	20240626	205700	210659163	1860	1860	1860	1860	0
25	20240626	205600	210659163	1860	1860	1860	1860	0
26	20240626	205500	210659163	1860	1860	1860	1860	0
27	20240626	205400	210659163	1860	1860	1860	1860	0
28	20240626	205300	210659163	1860	1860	1860	1860	0
29	20240626	205200	210659163	1860	1860	1860	1860	0
30	20240626	205100	210659163	1860	1860	1860	1860	0
31	20240626	205000	210659163	1860	1860	1860	1860	0
32	20240626	204900	210659163	1860	1860	1860	1860	2558
33	20240626	204800	210659163	1860	1860	1860	1860	0
34	20240626	204700	210659163	1860	1860	1860	1860	0
35	20240626	204600	210659163	1860	1860	1860	1860	0
36	20240626	204500	210659163	1860	1860	1860	1860	0
37	20240626	204400	210659163	1860	1860	1860	1860	0
38	20240626	204300	210659163	1860	1860	1860	1860	0
39	20240626	204200	210659163	1860	1860	1860	1860	0
40	20240626	204100	210659163	1860	1860	1860	1860	0
41	20240626	204000	210659163	1860	1860	1860	1860	0
42	20240626	203900	210659163	1860	1860	1860	1860	0
43	20240626	203800	210659163	1860	1860	1860	1860	0
44	20240626	203700	210659163	1860	1860	1860	1860	0
45	20240626	203600	210659163	1860	1860	1860	1860	0
46	20240626	203500	210659163	1860	1860	1860	1860	0
47	20240626	203400	210659163	1860	1860	1860	1860	0
48	20240626	203300	210659163	1860	1860	1860	1860	0
49	20240626	203200	210659163	1860	1860	1860	1860	0
50	20240626	203100	210659163	1860	1860	1860	1860	0
51	20240626	203000	210659163	1860	1860	1860	1860	0
52	20240626	202900	210659163	1860	1860	1860	1860	0
53	20240626	202800	210659163	1860	1860	1860	1860	0
54	20240626	202700	210659163	1860	1860	1860	1860	0
55	20240626	202600	210659163	1860	1860	1860	1860	0
56	20240626	202500	210659163	1860	1860	1860	1860	0
57	20240626	202400	210659163	1860	1860	1860	1860	0
58	20240626	202300	210659163	1860	1860	1860	1860	0
59	20240626	202200	210659163	1860	1860	1860	1860	0
60	20240626	202100	210659163	1860	1860	1860	1860	0
61	20240626	202000	210659163	1860	1860	1860	1860	0
62	20240626	201900	210659163	1860	1860	1860	1860	2558
63	20240626	201800	210659163	1860	1860	1860	1860	0
64	20240626	201700	210659163	1860	1860	1860	1860	0
65	20240626	201600	210659163	1860	1860	1860	1860	0
66	20240626	201500	210659163	1860	1860	1860	1860	0
67	20240626	201400	210659163	1860	1860	1860	1860	0
68	20240626	201300	210659163	1860	1860	1860	1860	0
69	20240626	201200	210659163	1860	1860	1860	1860	0
70	20240626	201100	210659163	1860	1860	1860	1860	0
71	20240626	201000	210659163	1860	1860	1860	1860	0
72	20240626	200900	210659163	1860	1860	1860	1860	0
73	20240626	200800	210659163	1860	1860	1860	1860	0
74	20240626	200700	210659163	1860	1860	1860	1860	0
75	20240626	200600	210659163	1860	1860	1860	1860	0
76	20240626	200500	210659163	1860	1860	1860	1860	0
77	20240626	200400	210659163	1860	1860	1860	1860	0
78	20240626	200300	210659163	1860	1860	1860	1860	0
79	20240626	200200	210659163	1860	1860	1860	1860	0
80	20240626	200100	210659163	1860	1860	1860	1860	0
81	20240626	200000	210659163	1860	1860	1860	1860	0
82	20240626	195900	210659163	1860	1860	1860	1860	0
83	20240626	195800	210659163	1860	1860	1860	1860	0
84	20240626	195700	210659163	1860	1860	1860	1860	0
85	20240626	195600	210659163	1860	1860	1860	1860	0
86	20240626	195500	210659163	1860	1860	1860	1860	0
87	20240626	195400	210659163	1860	1860	1860	1860	0
88	20240626	195300	210659163	1860	1860	1860	1860	0
89	20240626	195200	210659163	1860	1860	1860	1860	0
90	20240626	195100	210659163	1860	1860	1860	1860	0
91	20240626	195000	210659163	1860	1860	1860	1860	0
92	20240626	194900	210659163	1860	1860	1860	1860	2558
93	20240626	194800	210659163	1860	1860	1860	1860	0
94	20240626	194700	210659163	1860	1860	1860	1860	0
95	20240626	194600	210659163	1860	1860	1860	1860	0
96	20240626	194500	210659163	1860	1860	1860	1860	0
97	20240626	194400	210659163	1860	1860	1860	1860	0
98	20240626	194300	210659163	1860	1860	1860	1860	0
99	20240626	194200	210659163	1860	1860	1860	1860	0
100	20240626	194100	210659163	1860	1860	1860	1860	0
101	20240626	194000	210659163	1860	1860	1860	1860	0
102	20240626	193900	210659163	1860	1860	1860	1860	0
103	20240626	193800	210659163	1860	1860	1860	1860	0
104	20240626	193700	210659163	1860	1860	1860	1860	0
105	20240626	193600	210659163	1860	1860	1860	1860	0
106	20240626	193500	210659163	1860	1860	1860	1860	0
107	20240626	193400	210659163	1860	1860	1860	1860	0
108	20240626	193300	210659163	1860	1860	1860	1860	0
109	20240626	193200	210659163	1860	1860	1860	1860	0
110	20240626	193100	210659163	1860	1860	1860	1860	0
111	20240626	193000	210659163	1860	1860	1860	1860	0
112	20240626	192900	210659163	1860	1860	1860	1860	0
113	20240626	192800	210659163	1860	1860	1860	1860	0
114	20240626	192700	210659163	1860	1860	1860	1860	0
115	20240626	192600	210659163	1860	1860	1860	1860	0
116	20240626	192500	210659163	1860	1860	1860	1860	0
117	20240626	192400	210659163	1860	1860	1860	1860	0
118	20240626	192300	210659163	1860	1860	1860	1860	0
119	20240626	192200	210659163	1860	1860	1860	1860	0
120	20240626	192100	210659163	1860	1860	1860	1860	0
121	20240626	192000	210659163	1860	1860	1860	1860	0
122	20240626	191900	210659163	1860	1860	1860	1860	2558
123	20240626	191800	210659163	1860	1860	1860	1860	0
124	20240626	191700	210659163	1860	1860	1860	1860	0
125	20240626	191600	210659163	1860	1860	1860	1860	0
126	20240626	191500	210659163	1860	1860	1860	1860	0
127	20240626	191400	210659163	1860	1860	1860	1860	0
128	20240626	191300	210659163	1860	1860	1860	1860	0
129	20240626	191200	210659163	1860	1860	1860	1860	0
130	20240626	191100	210659163	1860	1860	1860	1860	0
131	20240626	191000	210659163	1860	1860	1860	1860	0
132	20240626	190900	210659163	1860	1860	1860	1860	0
133	20240626	190800	210659163	1860	1860	1860	1860	0
134	20240626	190700	210659163	1860	1860	1860	1860	0
135	20240626	190600	210659163	1860	1860	1860	1860	0
136	20240626	190500	210659163	1860	1860	1860	1860	0
137	20240626	190400	210659163	1860	1860	1860	1860	0
138	20240626	190300	210659163	1860	1860	1860	1860	0
139	20240626	190200	210659163	1860	1860	1860	1860	0
140	20240626	190100	210659163	1860	1860	1860	1860	0
141	20240626	190000	210659163	1860	1860	1860	1860	0
142	20240626	185900	210659163	1860	1860	1860	1860	0
143	20240626	185800	210659163	1860	1860	1860	1860	0
144	20240626	185700	210659163	1860	1860	1860	1860	0
145	20240626	185600	210659163	1860	1860	1860	1860	0
146	20240626	185500	210659163	1860	1860	1860	1860	0
147	20240626	185400	210659163	1860	1860	1860	1860	0
148	20240626	185300	210659163	1860	1860	1860	1860	0
149	20240626	185200	210659163	1860	1860	1860	1860	0
150	20240626	185100	210659163	1860	1860	1860	1860	0
151	20240626	185000	210659163	1860	1860	1860	1860	0
152	20240626	184900	210659163	1860	1860	1860	1860	2558
153	20240626	184800	210659163	1860	1860	1860	1860	0
154	20240626	184700	210659163	1860	1860	1860	1860	0
155	20240626	184600	210659163	1860	1860	1860	1860	0
156	20240626	184500	210659163	1860	1860	1860	1860	0
157	20240626	184400	210659163	1860	1860	1860	1860	0
158	20240626	184300	210659163	1860	1860	1860	1860	0
159	20240626	184200	210659163	1860	1860	1860	1860	0
160	20240626	184100	210659163	1860	1860	1860	1860	0
161	20240626	184000	210659163	1860	1860	1860	1860	0
162	20240626	183900	210659163	1860	1860	1860	1860	0
163	20240626	183800	210659163	1860	1860	1860	1860	0
164	20240626	183700	210659163	1860	1860	1860	1860	0
165	20240626	183600	210659163	1860	1860	1860	1860	0
166	20240626	183500	210659163	1860	1860	1860	1860	0
167	20240626	183400	210659163	1860	1860	1860	1860	0
168	20240626	183300	210659163	1860	1860	1860	1860	0
169	20240626	183200	210659163	1860	1860	1860	1860	0
170	20240626	183100	210659163	1860	1860	1860	1860	0
171	20240626	183000	210659163	1860	1860	1860	1860	0
172	20240626	182900	210659163	1860	1860	1860	1860	0
173	20240626	182800	210659163	1860	1860	1860	1860	0
174	20240626	182700	210659163	1860	1860	1860	1860	0
175	20240626	182600	210659163	1860	1860	1860	1860	0
176	20240626	182500	210659163	1860	1860	1860	1860	0
177	20240626	182400	210659163	1860	1860	1860	1860	0
178	20240626	182300	210659163	1860	1860	1860	1860	0
179	20240626	182200	210659163	1860	1860	1860	1860	0
180	20240626	182100	210659163	1860	1860	1860	1860	0
181	20240626	182000	210659163	1860	1860	1860	1860	0
182	20240626	181900	210659163	1860	1860	1860	1860	2558
183	20240626	181800	210659163	1860	1860	1860	1860	0
184	20240626	181700	210659163	1860	1860	1860	1860	0
185	20240626	181600	210659163	1860	1860	1860	1860	0
186	20240626	181500	210659163	1860	1860	1860	1860	0
187	20240626	181400	210659163	1860	1860	1860	1860	0
188	20240626	181300	210659163	1860	1860	1860	1860	0
189	20240626	181200	210659163	1860	1860	1860	1860	0
190	20240626	181100	210659163	1860	1860	1860	1860	0
191	20240626	181000	210659163	1860	1860	1860	1860	0
192	20240626	180900	210659163	1860	1860	1860	1860	0
193	20240626	180800	210659163	1860	1860	1860	1860	0
194	20240626	180700	210659163	1860	1860	1860	1860	0
195	20240626	180600	210659163	1860	1860	1860	1860	0
196	20240626	180500	210659163	1860	1860	1860	1860	0
197	20240626	180400	210659163	1860	1860	1860	1860	0
198	20240626	180300	210659163	1860	1860	1860	1860	0
199	20240626	180200	210659163	1860	1860	1860	1860	0
200	20240626	180100	210659163	1860	1860	1860	1860	0
201	20240626	180000	210659163	1860	1860	1860	1860	0
202	20240626	175900	210659163	1860	1860	1860	1860	0
203	20240626	175800	210659163	1860	1860	1860	1860	0
204	20240626	175700	210659163	1860	1860	1860	1860	0
205	20240626	175600	210659163	1860	1860	1860	1860	0
206	20240626	175500	210659163	1860	1860	1860	1860	0
207	20240626	175400	210659163	1860	1860	1860	1860	0
208	20240626	175300	210659163	1860	1860	1860	1860	0
209	20240626	175200	210659163	1860	1860	1860	1860	0
210	20240626	175100	210659163	1860	1860	1860	1860	0
211	20240626	175000	210659163	1860	1860	1860	1860	0
212	20240626	174900	210659163	1860	1860	1860	1860	2558
213	20240626	174800	210659163	1860	1860	1860	1860	0
214	20240626	174700	210659163	1860	1860	1860	1860	0
215	20240626	174600	210659163	1860	1860	1860	1860	0
216	20240626	174500	210659163	1860	1860	1860	1860	0
217	20240626	174400	210659163	1860	1860	1860	1860	0
218	20240626	174300	210659163	1860	1860	1860	1860	0
219	20240626	174200	210659163	1860	1860	1860	1860	0
220	20240626	174100	210659163	1860	1860	1860	1860	0
221	20240626	174000	210659163	1860	1860	1860	1860	0
222	20240626	173900	210659163	1860	1860	1860	1860	0
223	20240626	173800	210659163	1860	1860	1860	1860	0
224	20240626	173700	210659163	1860	1860	1860	1860	0
225	20240626	173600	210659163	1860	1860	1860	1860	0
226	20240626	173500	210659163	1860	1860	1860	1860	0
227	20240626	173400	210659163	1860	1860	1860	1860	0
228	20240626	173300	210659163	1860	1860	1860	1860	0
229	20240626	173200	210659163	1860	1860	1860	1860	0
230	20240626	173100	210659163	1860	1860	1860	1860	0
231	20240626	173000	210659163	1860	1860	1860	1860	0
232	20240626	172900	210659163	1860	1860	1860	1860	0
233	20240626	172800	210659163	1860	1860	1860	1860	0
234	20240626	172700	210659163	1860	1860	1860	1860	0
235	20240626	172600	210659163	1860	1860	1860	1860	0
236	20240626	172500	210659163	1860	1860	1860	1860	0
237	20240626	172400	210659163	1860	1860	1860	1860	0
238	20240626	172300	210659163	1860	1860	1860	1860	0
239	20240626	172200	210659163	1860	1860	1860	1860	0
240	20240626	172100	210659163	1860	1860	1860	1860	0
241	20240626	172000	210659163	1860	1860	1860	1860	0
242	20240626	171900	210659163	1860	1860	1860	1860	2558
243	20240626	171800	210659163	1860	1860	1860	1860	0
244	20240626	171700	210659163	1860	1860	1860	1860	0
245	20240626	171600	210659163	1860	1860	1860	1860	0
246	20240626	171500	210659163	1860	1860	1860	1860	0
247	20240626	171400	210659163	1860	1860	1860	1860	0
248	20240626	171300	210659163	1860	1860	1860	1860	0
249	20240626	171200	210659163	1860	1860	1860	1860	0
250	20240626	171100	210659163	1860	1860	1860	1860	0
251	20240626	171000	210659163	1860	1860	1860	1860	0
252	20240626	170900	210659163	1860	1860	1860	1860	0
253	20240626	170800	210659163	1860	1860	1860	1860	0
254	20240626	170700	210659163	1860	1860	1860	1860	0
255	20240626	170600	210659163	1860	1860	1860	1860	0
256	20240626	170500	210659163	1860	1860	1860	1860	0
257	20240626	170400	210659163	1860	1860	1860	1860	0
258	20240626	170300	210659163	1860	1860	1860	1860	0
259	20240626	170200	210659163	1860	1860	1860	1860	0
260	20240626	170100	210659163	1860	1860	1860	1860	0
261	20240626	170000	210659163	1860	1860	1860	1860	0
262	20240626	165900	210659163	1860	1860	1860	1860	0
263	20240626	165800	210659163	1860	1860	1860	1860	0
264	20240626	165700	210659163	1860	1860	1860	1860	0
265	20240626	165600	210659163	1860	1860	1860	1860	0
266	20240626	165500	210659163	1860	1860	1860	1860	0
267	20240626	165400	210659163	1860	1860	1860	1860	0
268	20240626	165300	210659163	1860	1860	1860	1860	0
269	20240626	165200	210659163	1860	1860	1860	1860	0
270	20240626	165100	210659163	1860	1860	1860	1860	0
271	20240626	165000	210659163	1860	1860	1860	1860	0
272	20240626	164900	210659163	1860	1860	1860	1860	2558
273	20240626	164800	210659163	1860	1860	1860	1860	0
274	20240626	164700	210659163	1860	1860	1860	1860	0
275	20240626	164600	210659163	1860	1860	1860	1860	0
276	20240626	164500	210659163	1860	1860	1860	1860	0
277	20240626	164400	210659163	1860	1860	1860	1860	0
278	20240626	164300	210659163	1860	1860	1860	1860	0
279	20240626	164200	210659163	1860	1860	1860	1860	0
280	20240626	164100	210659163	1860	1860	1860	1860	0
281	20240626	164000	210659163	1860	1860	1860	1860	0
282	20240626	163900	210659163	1860	1860	1860	1860	0
283	20240626	163800	210659163	1860	1860	1860	1860	0
284	20240626	163700	210659163	1860	1860	1860	1860	0
285	20240626	163600	210659163	1860	1860	1860	1860	0
286	20240626	163500	210659163	1860	1860	1860	1860	0
287	20240626	163400	210659163	1860	1860	1860	1860	0
288	20240626	163300	210659163	1860	1860	1860	1860	0
289	20240626	163200	210659163	1860	1860	1860	1860	0
290	20240626	163100	210659163	1860	1860	1860	1860	0
291	20240626	163000	210659163	1860	1860	1860	1860	0
292	20240626	162900	210659163	1860	1860	1860	1860	0
293	20240626	162800	210659163	1860	1860	1860	1860	0
294	20240626	162700	210659163	1860	1860	1860	1860	0
295	20240626	162600	210659163	1860	1860	1860	1860	0
296	20240626	162500	210659163	1860	1860	1860	1860	0
297	20240626	162400	210659163	1860	1860	1860	1860	0
298	20240626	162300	210659163	1860	1860	1860	1860	0
299	20240626	162200	210659163	1860	1860	1860	1860	0
300	20240626	162100	210659163	1860	1860	1860	1860	0
301	20240626	162000	210659163	1860	1860	1860	1860	0
302	20240626	161900	210659163	1860	1860	1860	1860	2558
303	20240626	161800	210659163	1860	1860	1860	1860	0
304	20240626	161700	210659163	1860	1860	1860	1860	0
305	20240626	161600	210659163	1860	1860	1860	1860	0
306	20240626	161500	210659163	1860	1860	1860	1860	0
307	20240626	161400	210659163	1860	1860	1860	1860	0
308	20240626	161300	210659163	1860	1860	1860	1860	0
309	20240626	161200	210659163	1860	1860	1860	1860	0
310	20240626	161100	210659163	1860	1860	1860	1860	0
311	20240626	161000	210659163	1860	1860	1860	1860	0
312	20240626	160900	210659163	1860	1860	1860	1860	0
313	20240626	160800	210659163	1860	1860	1860	1860	0
314	20240626	160700	210659163	1860	1860	1860	1860	0
315	20240626	160600	210659163	1860	1860	1860	1860	0
316	20240626	160500	210659163	1860	1860	1860	1860	0
317	20240626	160400	210659163	1860	1860	1860	1860	0
318	20240626	160300	210659163	1860	1860	1860	1860	0
319	20240626	160200	210659163	1860	1860	1860	1860	0
320	20240626	160100	210659163	1860	1860	1860	1860	0
321	20240626	160000	210659163	1860	1860	1860	1860	0
322	20240626	155900	210659163	1860	1860	1860	1860	0
323	20240626	155800	210659163	1860	1860	1860	1860	0
324	20240626	155700	210659163	1860	1860	1860	1860	0
325	20240626	155600	210659163	1860	1860	1860	1860	0
326	20240626	155500	210659163	1860	1860	1860	1860	0
327	20240626	155400	210659163	1860	1860	1860	1860	0
328	20240626	155300	210659163	1860	1860	1860	1860	0
329	20240626	155200	210659163	1860	1860	1860	1860	0
330	20240626	155100	210659163	1860	1860	1860	1860	0
331	20240626	155000	210659163	1860	1860	1860	1860	0
332	20240626	154900	210659163	1860	1860	1860	1860	2558
333	20240626	154800	210659163	1860	1860	1860	1860	0
334	20240626	154700	210659163	1860	1860	1860	1860	0
335	20240626	154600	210659163	1860	1860	1860	1860	0
336	20240626	154500	210659163	1860	1860	1860	1860	0
337	20240626	154400	210659163	1860	1860	1860	1860	0
338	20240626	154300	210659163	1860	1860	1860	1860	0
339	20240626	154200	210659163	1860	1860	1860	1860	0
340	20240626	154100	210659163	1860	1860	1860	1860	0
341	20240626	154000	210659163	1860	1860	1860	1860	0
342	20240626	153900	210659163	1860	1860	1860	1860	0
343	20240626	153800	210659163	1860	1860	1860	1860	0
344	20240626	153700	210659163	1860	1860	1860	1860	0
345	20240626	153600	210659163	1860	1860	1860	1860	0
346	20240626	153500	210659163	1860	1860	1860	1860	0
347	20240626	153400	210659163	1860	1860	1860	1860	0
348	20240626	153300	210659163	1860	1860	1860	1860	0
349	20240626	153200	210659163	1860	1860	1860	1860	0
350	20240626	153100	210659163	1860	1860	1860	1860	0
351	20240626	153000	210659163	1860	1860	1860	1860	2558
352	20240626	152900	205901283	1855	1855	1855	1855	0
353	20240626	152800	205901283	1855	1855	1855	1855	0
354	20240626	152700	205901283	1855	1855	1855	1855	0
355	20240626	152600	205901283	1855	1855	1855	1855	0
356	20240626	152500	205901283	1855	1855	1855	1855	0
357	20240626	152400	205901283	1855	1855	1855	1855	0
358	20240626	152300	205901283	1855	1855	1855	1855	0
359	20240626	152200	205901283	1855	1855	1855	1855	0
360	20240626	152100	205901283	1855	1855	1855	1855	0
361	20240626	152000	205901283	1855	1855	1855	1855	0
362	20240626	151900	205901283	1855	1855	1855	1854	157
363	20240626	151800	205610125	1855	1854	1855	1854	522
364	20240626	151700	204642314	1850	1850	1850	1850	0
365	20240626	151600	204642314	1850	1853	1853	1850	1351
366	20240626	151500	202141622	1854	1854	1854	1854	0
367	20240626	151400	202141622	1854	1854	1854	1854	1
368	20240626	151300	202139768	1849	1849	1849	1849	0
369	20240626	151200	202139768	1849	1850	1850	1849	2046
370	20240626	151100	198355706	1849	1852	1852	1849	4484
371	20240626	151000	190061416	1853	1852	1853	1852	150
372	20240626	150900	189783516	1851	1851	1851	1850	2800
373	20240626	150800	184600726	1850	1850	1850	1850	0
374	20240626	150700	184600726	1850	1850	1850	1850	425
375	20240626	150600	183814476	1850	1850	1850	1850	375
376	20240626	150500	183120726	1850	1850	1850	1850	500
377	20240626	150400	182195726	1851	1851	1851	1851	743
378	20240626	150300	180820433	1851	1852	1852	1851	2335
379	20240626	150200	176498318	1851	1851	1851	1851	501
380	20240626	150100	175570967	1851	1851	1851	1851	200
381	20240626	150000	175200767	1851	1851	1851	1851	600
382	20240626	145900	174090167	1851	1851	1851	1851	100
383	20240626	145800	173905067	1851	1851	1851	1851	620
384	20240626	145700	172757447	1851	1851	1851	1851	116
385	20240626	145600	172542731	1852	1852	1852	1852	0
386	20240626	145500	172542731	1852	1852	1852	1852	758
387	20240626	145400	171138915	1853	1853	1853	1853	0
388	20240626	145300	171138915	1853	1853	1853	1853	380
389	20240626	145200	170434775	1855	1855	1855	1855	2
390	20240626	145100	170431065	1854	1854	1854	1854	796
391	20240626	145000	168955281	1853	1853	1853	1853	0
392	20240626	144900	168955281	1853	1853	1853	1853	0
393	20240626	144800	168955281	1853	1853	1853	1853	0
394	20240626	144700	168955281	1853	1853	1853	1853	0
395	20240626	144600	168955281	1853	1853	1853	1853	1
396	20240626	144500	168953428	1854	1850	1854	1850	441
397	20240626	144400	168137570	1850	1850	1850	1850	0
398	20240626	144300	168137570	1850	1850	1850	1850	0
399	20240626	144200	168137570	1850	1850	1850	1850	0
400	20240626	144100	168137570	1850	1851	1851	1850	2436
401	20240626	144000	163630945	1850	1853	1853	1850	800
402	20240626	143900	162150873	1854	1854	1854	1854	0
403	20240626	143800	162150873	1854	1854	1854	1854	7
404	20240626	143700	162137895	1853	1853	1853	1853	0
405	20240626	143600	162137895	1853	1852	1853	1852	2436
406	20240626	143500	157626373	1852	1852	1852	1852	10
407	20240626	143400	157607853	1852	1852	1852	1852	0
408	20240626	143300	157607853	1852	1852	1852	1852	10
409	20240626	143200	157589333	1852	1852	1852	1852	0
410	20240626	143100	157589333	1852	1852	1852	1852	0
411	20240626	143000	157589333	1852	1852	1852	1852	0
412	20240626	142900	157589333	1852	1852	1852	1852	2
413	20240626	142800	157585629	1851	1852	1852	1851	190
414	20240626	142700	157233899	1852	1852	1852	1852	0
415	20240626	142600	157233899	1852	1852	1852	1852	0
416	20240626	142500	157233899	1852	1850	1852	1850	60
417	20240626	142400	157122879	1850	1850	1850	1850	0
418	20240626	142300	157122879	1850	1850	1850	1850	0
419	20240626	142200	157122879	1850	1850	1850	1850	0
420	20240626	142100	157122879	1850	1850	1850	1850	0
421	20240626	142000	157122879	1850	1850	1850	1850	0
422	20240626	141900	157122879	1850	1850	1850	1850	0
423	20240626	141800	157122879	1850	1850	1850	1850	0
424	20240626	141700	157122879	1850	1850	1850	1850	80
425	20240626	141600	156974879	1850	1850	1850	1850	0
426	20240626	141500	156974879	1850	1850	1850	1850	0
427	20240626	141400	156974879	1850	1850	1850	1850	0
428	20240626	141300	156974879	1850	1850	1850	1850	0
429	20240626	141200	156974879	1850	1850	1850	1850	0
430	20240626	141100	156974879	1850	1850	1850	1850	0
431	20240626	141000	156974879	1850	1850	1850	1850	1
432	20240626	140900	156973029	1854	1854	1854	1854	0
433	20240626	140800	156973029	1854	1854	1854	1854	0
434	20240626	140700	156973029	1854	1854	1854	1854	0
435	20240626	140600	156973029	1854	1854	1854	1854	0
436	20240626	140500	156973029	1854	1852	1854	1852	1221
437	20240626	140400	154710167	1852	1852	1852	1852	0
438	20240626	140300	154710167	1852	1852	1852	1852	0
439	20240626	140200	154710167	1852	1852	1852	1852	20
440	20240626	140100	154673127	1852	1852	1852	1852	763
441	20240626	140000	153260051	1852	1852	1852	1852	0
442	20240626	135900	153260051	1852	1852	1852	1852	0
443	20240626	135800	153260051	1852	1852	1852	1852	0
444	20240626	135700	153260051	1852	1852	1852	1852	1
445	20240626	135600	153258199	1852	1852	1852	1852	0
446	20240626	135500	153258199	1852	1852	1852	1852	0
447	20240626	135400	153258199	1852	1852	1852	1852	0
448	20240626	135300	153258199	1852	1852	1852	1852	0
449	20240626	135200	153258199	1852	1852	1852	1852	1
450	20240626	135100	153256347	1852	1852	1852	1852	20
451	20240626	135000	153219307	1850	1850	1850	1850	500
452	20240626	134900	152294307	1850	1850	1850	1850	0
453	20240626	134800	152294307	1850	1850	1850	1850	0
454	20240626	134700	152294307	1850	1850	1850	1850	0
455	20240626	134600	152294307	1850	1850	1850	1850	7
456	20240626	134500	152281357	1850	1850	1850	1850	0
457	20240626	134400	152281357	1850	1850	1850	1850	0
458	20240626	134300	152281357	1850	1850	1850	1850	200
459	20240626	134200	151911357	1850	1850	1850	1850	0
460	20240626	134100	151911357	1850	1850	1850	1850	0
461	20240626	134000	151911357	1850	1850	1850	1850	24
462	20240626	133900	151866957	1850	1850	1850	1850	0
463	20240626	133800	151866957	1850	1851	1851	1850	318
464	20240626	133700	151278384	1850	1850	1850	1850	0
465	20240626	133600	151278384	1850	1850	1850	1850	0
466	20240626	133500	151278384	1850	1850	1850	1850	0
467	20240626	133400	151278384	1850	1850	1850	1850	0
468	20240626	133300	151278384	1850	1850	1850	1850	0
469	20240626	133200	151278384	1850	1850	1850	1850	0
470	20240626	133100	151278384	1850	1850	1850	1850	0
471	20240626	133000	151278384	1850	1850	1850	1850	284
472	20240626	132900	150752984	1851	1851	1851	1851	0
473	20240626	132800	150752984	1851	1851	1851	1851	0
474	20240626	132700	150752984	1851	1851	1851	1851	288
475	20240626	132600	150219896	1851	1851	1851	1851	0
476	20240626	132500	150219896	1851	1851	1851	1851	0
477	20240626	132400	150219896	1851	1851	1851	1851	0
478	20240626	132300	150219896	1851	1851	1851	1851	0
479	20240626	132200	150219896	1851	1851	1851	1851	229
480	20240626	132100	149796017	1852	1852	1852	1852	1
481	20240626	132000	149794165	1852	1852	1852	1852	1392
482	20240626	131900	147216181	1853	1853	1853	1853	0
483	20240626	131800	147216181	1853	1853	1853	1853	0
484	20240626	131700	147216181	1853	1853	1853	1853	0
485	20240626	131600	147216181	1853	1853	1853	1853	0
486	20240626	131500	147216181	1853	1853	1853	1853	0
487	20240626	131400	147216181	1853	1853	1853	1853	0
488	20240626	131300	147216181	1853	1853	1853	1853	1
489	20240626	131200	147214328	1853	1853	1853	1853	0
490	20240626	131100	147214328	1853	1853	1853	1853	0
491	20240626	131000	147214328	1853	1853	1853	1853	0
492	20240626	130900	147214328	1853	1853	1853	1853	0
493	20240626	130800	147214328	1853	1853	1853	1853	0
494	20240626	130700	147214328	1853	1853	1853	1853	20
495	20240626	130600	147177268	1852	1852	1852	1852	0
496	20240626	130500	147177268	1852	1852	1852	1852	0
497	20240626	130400	147177268	1852	1852	1852	1852	0
498	20240626	130300	147177268	1852	1852	1852	1852	0
499	20240626	130200	147177268	1852	1852	1852	1852	0
500	20240626	130100	147177268	1852	1852	1852	1852	0
501	20240626	130000	147177268	1852	1852	1852	1852	0
502	20240626	125900	147177268	1852	1852	1852	1852	0
503	20240626	125800	147177268	1852	1852	1852	1852	1
504	20240626	125700	147175416	1852	1852	1852	1852	0
505	20240626	125600	147175416	1852	1852	1852	1852	1000
506	20240626	125500	145323416	1852	1852	1852	1852	0
507	20240626	125400	145323416	1852	1852	1852	1852	0
508	20240626	125300	145323416	1852	1852	1852	1852	0
509	20240626	125200	145323416	1852	1852	1852	1852	525
510	20240626	125100	144351116	1852	1852	1852	1852	82
511	20240626	125000	144199252	1852	1852	1852	1852	27
512	20240626	124900	144149248	1852	1852	1852	1852	0
513	20240626	124800	144149248	1852	1852	1852	1852	0
514	20240626	124700	144149248	1852	1854	1854	1852	54
515	20240626	124600	144049134	1854	1854	1854	1854	0
516	20240626	124500	144049134	1854	1854	1854	1854	0
517	20240626	124400	144049134	1854	1854	1854	1854	0
518	20240626	124300	144049134	1854	1854	1854	1854	0
519	20240626	124200	144049134	1854	1854	1854	1854	0
520	20240626	124100	144049134	1854	1854	1854	1854	0
521	20240626	124000	144049134	1854	1854	1854	1854	5
522	20240626	123900	144039864	1847	1847	1847	1847	0
523	20240626	123800	144039864	1847	1847	1847	1847	0
524	20240626	123700	144039864	1847	1848	1848	1847	2856
525	20240626	123600	138763009	1850	1851	1851	1850	1179
526	20240626	123500	136581779	1853	1853	1853	1853	13
527	20240626	123400	136557690	1853	1853	1853	1853	566
528	20240626	123300	135508892	1853	1853	1853	1853	177
529	20240626	123200	135180911	1853	1853	1853	1853	10
530	20240626	123100	135162381	1853	1853	1853	1853	107
531	20240626	123000	134964110	1853	1853	1853	1853	0
532	20240626	122900	134964110	1853	1853	1853	1853	535
533	20240626	122800	133972755	1853	1853	1853	1853	0
534	20240626	122700	133972755	1853	1853	1853	1853	19
535	20240626	122600	133937548	1854	1854	1854	1854	0
536	20240626	122500	133937548	1854	1854	1854	1854	0
537	20240626	122400	133937548	1854	1854	1854	1854	0
538	20240626	122300	133937548	1854	1854	1854	1854	0
539	20240626	122200	133937548	1854	1854	1854	1854	0
540	20240626	122100	133937548	1854	1854	1854	1854	0
541	20240626	122000	133937548	1854	1854	1854	1854	0
542	20240626	121900	133937548	1854	1854	1854	1854	0
543	20240626	121800	133937548	1854	1854	1854	1854	0
544	20240626	121700	133937548	1854	1854	1854	1854	0
545	20240626	121600	133937548	1854	1854	1854	1854	0
546	20240626	121500	133937548	1854	1854	1854	1854	0
547	20240626	121400	133937548	1854	1854	1854	1854	3
548	20240626	121300	133931986	1855	1855	1855	1855	0
549	20240626	121200	133931986	1855	1855	1855	1855	0
550	20240626	121100	133931986	1855	1855	1855	1855	0
551	20240626	121000	133931986	1855	1855	1855	1855	0
552	20240626	120900	133931986	1855	1855	1855	1855	0
553	20240626	120800	133931986	1855	1855	1855	1855	0
554	20240626	120700	133931986	1855	1855	1855	1855	0
555	20240626	120600	133931986	1855	1855	1855	1855	0
556	20240626	120500	133931986	1855	1855	1855	1855	0
557	20240626	120400	133931986	1855	1855	1855	1855	0
558	20240626	120300	133931986	1855	1855	1855	1855	0
559	20240626	120200	133931986	1855	1855	1855	1855	0
560	20240626	120100	133931986	1855	1855	1855	1855	0
561	20240626	120000	133931986	1855	1855	1855	1855	0
562	20240626	115900	133931986	1855	1855	1855	1855	0
563	20240626	115800	133931986	1855	1855	1855	1855	0
564	20240626	115700	133931986	1855	1855	1855	1855	0
565	20240626	115600	133931986	1855	1855	1855	1855	0
566	20240626	115500	133931986	1855	1855	1855	1855	0
567	20240626	115400	133931986	1855	1855	1855	1855	0
568	20240626	115300	133931986	1855	1855	1855	1855	0
569	20240626	115200	133931986	1855	1855	1855	1855	0
570	20240626	115100	133931986	1855	1855	1855	1855	0
571	20240626	115000	133931986	1855	1855	1855	1855	0
572	20240626	114900	133931986	1855	1855	1855	1855	0
573	20240626	114800	133931986	1855	1854	1855	1854	2
574	20240626	114700	133928277	1850	1850	1850	1850	0
575	20240626	114600	133928277	1850	1850	1850	1850	0
576	20240626	114500	133928277	1850	1850	1850	1850	0
577	20240626	114400	133928277	1850	1850	1850	1850	0
578	20240626	114300	133928277	1850	1850	1850	1847	1531
579	20240626	114200	131098648	1849	1849	1849	1849	0
580	20240626	114100	131098648	1849	1849	1849	1849	474
581	20240626	114000	130222222	1848	1852	1852	1848	4727
582	20240626	113900	121475849	1853	1853	1853	1853	0
583	20240626	113800	121475849	1853	1853	1853	1853	85
584	20240626	113700	121318344	1850	1850	1850	1850	0
585	20240626	113600	121318344	1850	1850	1850	1850	0
586	20240626	113500	121318344	1850	1850	1850	1850	0
587	20240626	113400	121318344	1850	1850	1850	1850	0
588	20240626	113300	121318344	1850	1850	1850	1850	300
589	20240626	113200	120763344	1850	1850	1850	1850	1000
590	20240626	113100	118913344	1851	1851	1851	1851	0
591	20240626	113000	118913344	1851	1851	1851	1851	0
592	20240626	112900	118913344	1851	1851	1851	1851	0
593	20240626	112800	118913344	1851	1851	1851	1851	0
594	20240626	112700	118913344	1851	1851	1851	1851	502
595	20240626	112600	117984142	1853	1853	1853	1853	0
596	20240626	112500	117984142	1853	1853	1853	1853	0
597	20240626	112400	117984142	1853	1853	1853	1853	0
598	20240626	112300	117984142	1853	1853	1853	1853	0
599	20240626	112200	117984142	1853	1853	1853	1853	601
600	20240626	112100	116870489	1854	1854	1854	1854	0
601	20240626	112000	116870489	1854	1854	1854	1854	0
602	20240626	111900	116870489	1854	1854	1854	1854	0
603	20240626	111800	116870489	1854	1854	1854	1854	0
604	20240626	111700	116870489	1854	1855	1855	1854	652
605	20240626	111600	115661630	1860	1860	1860	1860	0
606	20240626	111500	115661630	1860	1856	1860	1856	3
607	20240626	111400	115656054	1855	1855	1855	1855	0
608	20240626	111300	115656054	1855	1855	1855	1855	0
609	20240626	111200	115656054	1855	1855	1855	1855	0
610	20240626	111100	115656054	1855	1855	1855	1855	0
611	20240626	111000	115656054	1855	1855	1855	1855	0
612	20240626	110900	115656054	1855	1855	1855	1855	0
613	20240626	110800	115656054	1855	1855	1855	1855	0
614	20240626	110700	115656054	1855	1857	1857	1855	1204
615	20240626	110600	113422326	1860	1860	1860	1860	0
616	20240626	110500	113422326	1860	1860	1860	1860	0
617	20240626	110400	113422326	1860	1860	1860	1860	20
618	20240626	110300	113385126	1857	1857	1857	1857	0
619	20240626	110200	113385126	1857	1857	1857	1857	0
620	20240626	110100	113385126	1857	1857	1857	1857	0
621	20240626	110000	113385126	1857	1857	1857	1857	0
622	20240626	105900	113385126	1857	1857	1857	1857	0
623	20240626	105800	113385126	1857	1857	1857	1857	0
624	20240626	105700	113385126	1857	1857	1857	1857	100
625	20240626	105600	113199426	1857	1857	1857	1857	0
626	20240626	105500	113199426	1857	1857	1857	1857	0
627	20240626	105400	113199426	1857	1857	1857	1857	0
628	20240626	105300	113199426	1857	1857	1857	1857	0
629	20240626	105200	113199426	1857	1857	1857	1857	2
630	20240626	105100	113195712	1857	1857	1857	1857	0
631	20240626	105000	113195712	1857	1861	1861	1857	1021
632	20240626	104900	111297984	1860	1860	1860	1860	0
633	20240626	104800	111297984	1860	1860	1860	1860	1336
634	20240626	104700	108813024	1861	1861	1861	1861	0
635	20240626	104600	108813024	1861	1861	1861	1861	0
636	20240626	104500	108813024	1861	1861	1861	1861	0
637	20240626	104400	108813024	1861	1861	1861	1861	0
638	20240626	104300	108813024	1861	1861	1861	1861	0
639	20240626	104200	108813024	1861	1861	1861	1861	0
640	20240626	104100	108813024	1861	1861	1861	1861	1
641	20240626	104000	108811163	1861	1861	1861	1861	0
642	20240626	103900	108811163	1861	1861	1861	1861	0
643	20240626	103800	108811163	1861	1861	1861	1861	0
644	20240626	103700	108811163	1861	1861	1861	1861	9
645	20240626	103600	108794414	1861	1861	1861	1861	0
646	20240626	103500	108794414	1861	1861	1861	1861	0
647	20240626	103400	108794414	1861	1861	1861	1861	50
648	20240626	103300	108701364	1861	1861	1861	1861	0
649	20240626	103200	108701364	1861	1861	1861	1861	2
650	20240626	103100	108697642	1861	1861	1861	1861	500
651	20240626	103000	107767142	1861	1861	1861	1861	0
652	20240626	102900	107767142	1861	1861	1861	1861	0
653	20240626	102800	107767142	1861	1861	1861	1861	13
654	20240626	102700	107742949	1863	1863	1863	1863	0
655	20240626	102600	107742949	1863	1863	1863	1863	0
656	20240626	102500	107742949	1863	1863	1863	1863	0
657	20240626	102400	107742949	1863	1861	1863	1861	1998
658	20240626	102300	104023671	1863	1864	1864	1863	503
659	20240626	102200	103086081	1864	1864	1866	1864	280
660	20240626	102100	102563914	1863	1862	1863	1862	4560
661	20240626	102000	94070793	1862	1860	1862	1860	210
662	20240626	101900	93679793	1862	1862	1862	1862	1200
663	20240626	101800	91445393	1862	1862	1862	1862	650
664	20240626	101700	90235093	1856	1856	1856	1856	1557
665	20240626	101600	87345301	1856	1856	1856	1856	300
666	20240626	101500	86788501	1856	1863	1863	1856	247
667	20240626	101400	86330034	1859	1859	1859	1859	0
668	20240626	101300	86330034	1859	1860	1860	1859	1522
669	20240626	101200	83500626	1863	1863	1863	1863	0
670	20240626	101100	83500626	1863	1863	1863	1863	5
671	20240626	101000	83491311	1860	1860	1860	1860	0
672	20240626	100900	83491311	1860	1860	1860	1860	0
673	20240626	100800	83491311	1860	1861	1861	1860	2017
674	20240626	100700	79739215	1862	1862	1862	1862	300
675	20240626	100600	79180615	1862	1862	1862	1862	131
676	20240626	100500	78936693	1863	1863	1863	1863	1
677	20240626	100400	78934830	1863	1865	1865	1863	1041
678	20240626	100300	76993447	1865	1865	1865	1865	0
679	20240626	100200	76993447	1865	1865	1865	1865	41
680	20240626	100100	76916982	1865	1865	1865	1865	129
681	20240626	100000	76676397	1861	1865	1865	1861	20
682	20240626	095900	76639137	1865	1865	1865	1865	5
683	20240626	095800	76629812	1865	1865	1865	1865	2
684	20240626	095700	76626082	1865	1865	1865	1865	1439
685	20240626	095600	73942347	1865	1860	1865	1860	103
686	20240626	095500	73750747	1860	1861	1865	1860	18
687	20240626	095400	73717244	1861	1863	1863	1861	493
688	20240626	095300	72799769	1866	1866	1866	1866	0
689	20240626	095200	72799769	1866	1866	1866	1866	1
690	20240626	095100	72797903	1866	1866	1866	1866	4
691	20240626	095000	72790439	1866	1866	1866	1866	11
692	20240626	094900	72769913	1866	1858	1866	1858	348
693	20240626	094800	72123169	1867	1867	1867	1867	2
694	20240626	094700	72119435	1857	1867	1867	1857	1306
695	20240626	094600	69684169	1867	1867	1867	1867	0
696	20240626	094500	69684169	1867	1867	1867	1867	1136
697	20240626	094400	67563257	1867	1867	1867	1867	0
698	20240626	094300	67563257	1867	1867	1868	1866	1225
699	20240626	094200	65275669	1868	1860	1868	1854	1438
700	20240626	094100	62592577	1860	1859	1860	1859	2907
701	20240626	094000	57188310	1859	1859	1859	1859	200
702	20240626	093900	56816510	1859	1859	1859	1859	120
703	20240626	093800	56593430	1859	1859	1859	1859	0
704	20240626	093700	56593430	1859	1859	1859	1859	0
705	20240626	093600	56593430	1859	1859	1859	1859	4
706	20240626	093500	56585994	1859	1859	1860	1859	434
707	20240626	093400	55779144	1859	1859	1859	1858	22
708	20240626	093300	55738247	1859	1859	1859	1859	211
709	20240626	093200	55345998	1858	1849	1858	1849	11695
710	20240626	093100	33687297	1849	1849	1849	1849	0
711	20240626	093000	33687297	1849	1849	1849	1849	20
712	20240626	092900	33650317	1849	1849	1849	1849	50
713	20240626	092800	33557867	1849	1849	1849	1849	0
714	20240626	092700	33557867	1849	1849	1849	1849	0
715	20240626	092600	33557867	1849	1849	1849	1849	0
716	20240626	092500	33557867	1849	1849	1849	1849	0
717	20240626	092400	33557867	1849	1849	1849	1849	0
718	20240626	092300	33557867	1849	1849	1849	1849	1
719	20240626	092200	33556018	1849	1849	1849	1849	712
720	20240626	092100	32239530	1849	1849	1849	1849	0
721	20240626	092000	32239530	1849	1849	1849	1849	1
722	20240626	091900	32237681	1838	1838	1838	1838	0
723	20240626	091800	32237681	1838	1838	1838	1838	0
724	20240626	091700	32237681	1838	1850	1850	1838	2005
725	20240626	091600	28549958	1850	1850	1850	1850	0
726	20240626	091500	28549958	1850	1850	1850	1850	0
727	20240626	091400	28549958	1850	1850	1850	1850	0
728	20240626	091300	28549958	1850	1850	1850	1850	2
729	20240626	091200	28546258	1838	1838	1838	1838	0
730	20240626	091100	28546258	1838	1838	1838	1838	200
731	20240626	091000	28178658	1850	1850	1850	1850	0
732	20240626	090900	28178658	1850	1850	1850	1850	0
733	20240626	090800	28178658	1850	1844	1850	1830	3053
734	20240626	090700	22578258	1844	1844	1844	1844	1499
735	20240626	090600	19814102	1844	1841	1844	1831	2542
736	20240626	090500	15159174	1841	1841	1841	1841	955
737	20240626	090400	13401019	1841	1841	1841	1841	0
738	20240626	090300	13401019	1841	1840	1841	1827	5244
739	20240626	090200	3785974	1839	1839	1839	1839	0
740	20240626	090100	3785974	1839	1839	1839	1839	317
741	20240626	090000	3203011	1823	1823	1823	1823	1757