KissMeData/214270/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	203700	151468235	1890	1890	1890	1890	562
3	20240621	203600	151468235	1890	1890	1890	1890	0
4	20240621	203500	151468235	1890	1890	1890	1890	0
5	20240621	203400	151468235	1890	1890	1890	1890	0
6	20240621	203300	151468235	1890	1890	1890	1890	0
7	20240621	203200	151468235	1890	1890	1890	1890	0
8	20240621	203100	151468235	1890	1890	1890	1890	0
9	20240621	203000	151468235	1890	1890	1890	1890	0
10	20240621	202900	151468235	1890	1890	1890	1890	0
11	20240621	202800	151468235	1890	1890	1890	1890	0
12	20240621	202700	151468235	1890	1890	1890	1890	0
13	20240621	202600	151468235	1890	1890	1890	1890	0
14	20240621	202500	151468235	1890	1890	1890	1890	0
15	20240621	202400	151468235	1890	1890	1890	1890	0
16	20240621	202300	151468235	1890	1890	1890	1890	0
17	20240621	202200	151468235	1890	1890	1890	1890	0
18	20240621	202100	151468235	1890	1890	1890	1890	0
19	20240621	202000	151468235	1890	1890	1890	1890	0
20	20240621	201900	151468235	1890	1890	1890	1890	0
21	20240621	201800	151468235	1890	1890	1890	1890	0
22	20240621	201700	151468235	1890	1890	1890	1890	0
23	20240621	201600	151468235	1890	1890	1890	1890	0
24	20240621	201500	151468235	1890	1890	1890	1890	0
25	20240621	201400	151468235	1890	1890	1890	1890	0
26	20240621	201300	151468235	1890	1890	1890	1890	0
27	20240621	201200	151468235	1890	1890	1890	1890	0
28	20240621	201100	151468235	1890	1890	1890	1890	0
29	20240621	201000	151468235	1890	1890	1890	1890	0
30	20240621	200900	151468235	1890	1890	1890	1890	0
31	20240621	200800	151468235	1890	1890	1890	1890	0
32	20240621	200700	151468235	1890	1890	1890	1890	562
33	20240621	200600	151468235	1890	1890	1890	1890	0
34	20240621	200500	151468235	1890	1890	1890	1890	0
35	20240621	200400	151468235	1890	1890	1890	1890	0
36	20240621	200300	151468235	1890	1890	1890	1890	0
37	20240621	200200	151468235	1890	1890	1890	1890	0
38	20240621	200100	151468235	1890	1890	1890	1890	0
39	20240621	200000	151468235	1890	1890	1890	1890	0
40	20240621	195900	151468235	1890	1890	1890	1890	0
41	20240621	195800	151468235	1890	1890	1890	1890	0
42	20240621	195700	151468235	1890	1890	1890	1890	0
43	20240621	195600	151468235	1890	1890	1890	1890	0
44	20240621	195500	151468235	1890	1890	1890	1890	0
45	20240621	195400	151468235	1890	1890	1890	1890	0
46	20240621	195300	151468235	1890	1890	1890	1890	0
47	20240621	195200	151468235	1890	1890	1890	1890	0
48	20240621	195100	151468235	1890	1890	1890	1890	0
49	20240621	195000	151468235	1890	1890	1890	1890	0
50	20240621	194900	151468235	1890	1890	1890	1890	0
51	20240621	194800	151468235	1890	1890	1890	1890	0
52	20240621	194700	151468235	1890	1890	1890	1890	0
53	20240621	194600	151468235	1890	1890	1890	1890	0
54	20240621	194500	151468235	1890	1890	1890	1890	0
55	20240621	194400	151468235	1890	1890	1890	1890	0
56	20240621	194300	151468235	1890	1890	1890	1890	0
57	20240621	194200	151468235	1890	1890	1890	1890	0
58	20240621	194100	151468235	1890	1890	1890	1890	0
59	20240621	194000	151468235	1890	1890	1890	1890	0
60	20240621	193900	151468235	1890	1890	1890	1890	0
61	20240621	193800	151468235	1890	1890	1890	1890	0
62	20240621	193700	151468235	1890	1890	1890	1890	562
63	20240621	193600	151468235	1890	1890	1890	1890	0
64	20240621	193500	151468235	1890	1890	1890	1890	0
65	20240621	193400	151468235	1890	1890	1890	1890	0
66	20240621	193300	151468235	1890	1890	1890	1890	0
67	20240621	193200	151468235	1890	1890	1890	1890	0
68	20240621	193100	151468235	1890	1890	1890	1890	0
69	20240621	193000	151468235	1890	1890	1890	1890	0
70	20240621	192900	151468235	1890	1890	1890	1890	0
71	20240621	192800	151468235	1890	1890	1890	1890	0
72	20240621	192700	151468235	1890	1890	1890	1890	0
73	20240621	192600	151468235	1890	1890	1890	1890	0
74	20240621	192500	151468235	1890	1890	1890	1890	0
75	20240621	192400	151468235	1890	1890	1890	1890	0
76	20240621	192300	151468235	1890	1890	1890	1890	0
77	20240621	192200	151468235	1890	1890	1890	1890	0
78	20240621	192100	151468235	1890	1890	1890	1890	0
79	20240621	192000	151468235	1890	1890	1890	1890	0
80	20240621	191900	151468235	1890	1890	1890	1890	0
81	20240621	191800	151468235	1890	1890	1890	1890	0
82	20240621	191700	151468235	1890	1890	1890	1890	0
83	20240621	191600	151468235	1890	1890	1890	1890	0
84	20240621	191500	151468235	1890	1890	1890	1890	0
85	20240621	191400	151468235	1890	1890	1890	1890	0
86	20240621	191300	151468235	1890	1890	1890	1890	0
87	20240621	191200	151468235	1890	1890	1890	1890	0
88	20240621	191100	151468235	1890	1890	1890	1890	0
89	20240621	191000	151468235	1890	1890	1890	1890	0
90	20240621	190900	151468235	1890	1890	1890	1890	0
91	20240621	190800	151468235	1890	1890	1890	1890	0
92	20240621	190700	151468235	1890	1890	1890	1890	562
93	20240621	190600	151468235	1890	1890	1890	1890	0
94	20240621	190500	151468235	1890	1890	1890	1890	0
95	20240621	190400	151468235	1890	1890	1890	1890	0
96	20240621	190300	151468235	1890	1890	1890	1890	0
97	20240621	190200	151468235	1890	1890	1890	1890	0
98	20240621	190100	151468235	1890	1890	1890	1890	0
99	20240621	190000	151468235	1890	1890	1890	1890	0
100	20240621	185900	151468235	1890	1890	1890	1890	0
101	20240621	185800	151468235	1890	1890	1890	1890	0
102	20240621	185700	151468235	1890	1890	1890	1890	0
103	20240621	185600	151468235	1890	1890	1890	1890	0
104	20240621	185500	151468235	1890	1890	1890	1890	0
105	20240621	185400	151468235	1890	1890	1890	1890	0
106	20240621	185300	151468235	1890	1890	1890	1890	0
107	20240621	185200	151468235	1890	1890	1890	1890	0
108	20240621	185100	151468235	1890	1890	1890	1890	0
109	20240621	185000	151468235	1890	1890	1890	1890	0
110	20240621	184900	151468235	1890	1890	1890	1890	0
111	20240621	184800	151468235	1890	1890	1890	1890	0
112	20240621	184700	151468235	1890	1890	1890	1890	0
113	20240621	184600	151468235	1890	1890	1890	1890	0
114	20240621	184500	151468235	1890	1890	1890	1890	0
115	20240621	184400	151468235	1890	1890	1890	1890	0
116	20240621	184300	151468235	1890	1890	1890	1890	0
117	20240621	184200	151468235	1890	1890	1890	1890	0
118	20240621	184100	151468235	1890	1890	1890	1890	0
119	20240621	184000	151468235	1890	1890	1890	1890	0
120	20240621	183900	151468235	1890	1890	1890	1890	0
121	20240621	183800	151468235	1890	1890	1890	1890	0
122	20240621	183700	151468235	1890	1890	1890	1890	562
123	20240621	183600	151468235	1890	1890	1890	1890	0
124	20240621	183500	151468235	1890	1890	1890	1890	0
125	20240621	183400	151468235	1890	1890	1890	1890	0
126	20240621	183300	151468235	1890	1890	1890	1890	0
127	20240621	183200	151468235	1890	1890	1890	1890	0
128	20240621	183100	151468235	1890	1890	1890	1890	0
129	20240621	183000	151468235	1890	1890	1890	1890	0
130	20240621	182900	151468235	1890	1890	1890	1890	0
131	20240621	182800	151468235	1890	1890	1890	1890	0
132	20240621	182700	151468235	1890	1890	1890	1890	0
133	20240621	182600	151468235	1890	1890	1890	1890	0
134	20240621	182500	151468235	1890	1890	1890	1890	0
135	20240621	182400	151468235	1890	1890	1890	1890	0
136	20240621	182300	151468235	1890	1890	1890	1890	0
137	20240621	182200	151468235	1890	1890	1890	1890	0
138	20240621	182100	151468235	1890	1890	1890	1890	0
139	20240621	182000	151468235	1890	1890	1890	1890	0
140	20240621	181900	151468235	1890	1890	1890	1890	0
141	20240621	181800	151468235	1890	1890	1890	1890	0
142	20240621	181700	151468235	1890	1890	1890	1890	0
143	20240621	181600	151468235	1890	1890	1890	1890	0
144	20240621	181500	151468235	1890	1890	1890	1890	0
145	20240621	181400	151468235	1890	1890	1890	1890	0
146	20240621	181300	151468235	1890	1890	1890	1890	0
147	20240621	181200	151468235	1890	1890	1890	1890	0
148	20240621	181100	151468235	1890	1890	1890	1890	0
149	20240621	181000	151468235	1890	1890	1890	1890	0
150	20240621	180900	151468235	1890	1890	1890	1890	0
151	20240621	180800	151468235	1890	1890	1890	1890	0
152	20240621	180700	151468235	1890	1890	1890	1890	562
153	20240621	180600	151468235	1890	1890	1890	1890	0
154	20240621	180500	151468235	1890	1890	1890	1890	0
155	20240621	180400	151468235	1890	1890	1890	1890	0
156	20240621	180300	151468235	1890	1890	1890	1890	0
157	20240621	180200	151468235	1890	1890	1890	1890	0
158	20240621	180100	151468235	1890	1890	1890	1890	0
159	20240621	180000	151468235	1890	1890	1890	1890	0
160	20240621	175900	151468235	1890	1890	1890	1890	0
161	20240621	175800	151468235	1890	1890	1890	1890	0
162	20240621	175700	151468235	1890	1890	1890	1890	0
163	20240621	175600	151468235	1890	1890	1890	1890	0
164	20240621	175500	151468235	1890	1890	1890	1890	0
165	20240621	175400	151468235	1890	1890	1890	1890	0
166	20240621	175300	151468235	1890	1890	1890	1890	0
167	20240621	175200	151468235	1890	1890	1890	1890	0
168	20240621	175100	151468235	1890	1890	1890	1890	0
169	20240621	175000	151468235	1890	1890	1890	1890	0
170	20240621	174900	151468235	1890	1890	1890	1890	0
171	20240621	174800	151468235	1890	1890	1890	1890	0
172	20240621	174700	151468235	1890	1890	1890	1890	0
173	20240621	174600	151468235	1890	1890	1890	1890	0
174	20240621	174500	151468235	1890	1890	1890	1890	0
175	20240621	174400	151468235	1890	1890	1890	1890	0
176	20240621	174300	151468235	1890	1890	1890	1890	0
177	20240621	174200	151468235	1890	1890	1890	1890	0
178	20240621	174100	151468235	1890	1890	1890	1890	0
179	20240621	174000	151468235	1890	1890	1890	1890	0
180	20240621	173900	151468235	1890	1890	1890	1890	0
181	20240621	173800	151468235	1890	1890	1890	1890	0
182	20240621	173700	151468235	1890	1890	1890	1890	562
183	20240621	173600	151468235	1890	1890	1890	1890	0
184	20240621	173500	151468235	1890	1890	1890	1890	0
185	20240621	173400	151468235	1890	1890	1890	1890	0
186	20240621	173300	151468235	1890	1890	1890	1890	0
187	20240621	173200	151468235	1890	1890	1890	1890	0
188	20240621	173100	151468235	1890	1890	1890	1890	0
189	20240621	173000	151468235	1890	1890	1890	1890	0
190	20240621	172900	151468235	1890	1890	1890	1890	0
191	20240621	172800	151468235	1890	1890	1890	1890	0
192	20240621	172700	151468235	1890	1890	1890	1890	0
193	20240621	172600	151468235	1890	1890	1890	1890	0
194	20240621	172500	151468235	1890	1890	1890	1890	0
195	20240621	172400	151468235	1890	1890	1890	1890	0
196	20240621	172300	151468235	1890	1890	1890	1890	0
197	20240621	172200	151468235	1890	1890	1890	1890	0
198	20240621	172100	151468235	1890	1890	1890	1890	0
199	20240621	172000	151468235	1890	1890	1890	1890	0
200	20240621	171900	151468235	1890	1890	1890	1890	0
201	20240621	171800	151468235	1890	1890	1890	1890	0
202	20240621	171700	151468235	1890	1890	1890	1890	0
203	20240621	171600	151468235	1890	1890	1890	1890	0
204	20240621	171500	151468235	1890	1890	1890	1890	0
205	20240621	171400	151468235	1890	1890	1890	1890	0
206	20240621	171300	151468235	1890	1890	1890	1890	0
207	20240621	171200	151468235	1890	1890	1890	1890	0
208	20240621	171100	151468235	1890	1890	1890	1890	0
209	20240621	171000	151468235	1890	1890	1890	1890	0
210	20240621	170900	151468235	1890	1890	1890	1890	0
211	20240621	170800	151468235	1890	1890	1890	1890	0
212	20240621	170700	151468235	1890	1890	1890	1890	562
213	20240621	170600	151468235	1890	1890	1890	1890	0
214	20240621	170500	151468235	1890	1890	1890	1890	0
215	20240621	170400	151468235	1890	1890	1890	1890	0
216	20240621	170300	151468235	1890	1890	1890	1890	0
217	20240621	170200	151468235	1890	1890	1890	1890	0
218	20240621	170100	151468235	1890	1890	1890	1890	0
219	20240621	170000	151468235	1890	1890	1890	1890	0
220	20240621	165900	151468235	1890	1890	1890	1890	0
221	20240621	165800	151468235	1890	1890	1890	1890	0
222	20240621	165700	151468235	1890	1890	1890	1890	0
223	20240621	165600	151468235	1890	1890	1890	1890	0
224	20240621	165500	151468235	1890	1890	1890	1890	0
225	20240621	165400	151468235	1890	1890	1890	1890	0
226	20240621	165300	151468235	1890	1890	1890	1890	0
227	20240621	165200	151468235	1890	1890	1890	1890	0
228	20240621	165100	151468235	1890	1890	1890	1890	0
229	20240621	165000	151468235	1890	1890	1890	1890	0
230	20240621	164900	151468235	1890	1890	1890	1890	0
231	20240621	164800	151468235	1890	1890	1890	1890	0
232	20240621	164700	151468235	1890	1890	1890	1890	0
233	20240621	164600	151468235	1890	1890	1890	1890	0
234	20240621	164500	151468235	1890	1890	1890	1890	0
235	20240621	164400	151468235	1890	1890	1890	1890	0
236	20240621	164300	151468235	1890	1890	1890	1890	0
237	20240621	164200	151468235	1890	1890	1890	1890	0
238	20240621	164100	151468235	1890	1890	1890	1890	0
239	20240621	164000	151468235	1890	1890	1890	1890	0
240	20240621	163900	151468235	1890	1890	1890	1890	0
241	20240621	163800	151468235	1890	1890	1890	1890	0
242	20240621	163700	151468235	1890	1890	1890	1890	562
243	20240621	163600	151468235	1890	1890	1890	1890	0
244	20240621	163500	151468235	1890	1890	1890	1890	0
245	20240621	163400	151468235	1890	1890	1890	1890	0
246	20240621	163300	151468235	1890	1890	1890	1890	0
247	20240621	163200	151468235	1890	1890	1890	1890	0
248	20240621	163100	151468235	1890	1890	1890	1890	0
249	20240621	163000	151468235	1890	1890	1890	1890	0
250	20240621	162900	151468235	1890	1890	1890	1890	0
251	20240621	162800	151468235	1890	1890	1890	1890	0
252	20240621	162700	151468235	1890	1890	1890	1890	0
253	20240621	162600	151468235	1890	1890	1890	1890	0
254	20240621	162500	151468235	1890	1890	1890	1890	0
255	20240621	162400	151468235	1890	1890	1890	1890	0
256	20240621	162300	151468235	1890	1890	1890	1890	0
257	20240621	162200	151468235	1890	1890	1890	1890	0
258	20240621	162100	151468235	1890	1890	1890	1890	0
259	20240621	162000	151468235	1890	1890	1890	1890	0
260	20240621	161900	151468235	1890	1890	1890	1890	0
261	20240621	161800	151468235	1890	1890	1890	1890	0
262	20240621	161700	151468235	1890	1890	1890	1890	0
263	20240621	161600	151468235	1890	1890	1890	1890	0
264	20240621	161500	151468235	1890	1890	1890	1890	0
265	20240621	161400	151468235	1890	1890	1890	1890	0
266	20240621	161300	151468235	1890	1890	1890	1890	0
267	20240621	161200	151468235	1890	1890	1890	1890	0
268	20240621	161100	151468235	1890	1890	1890	1890	0
269	20240621	161000	151468235	1890	1890	1890	1890	0
270	20240621	160900	151468235	1890	1890	1890	1890	0
271	20240621	160800	151468235	1890	1890	1890	1890	0
272	20240621	160700	151468235	1890	1890	1890	1890	562
273	20240621	160600	151468235	1890	1890	1890	1890	0
274	20240621	160500	151468235	1890	1890	1890	1890	0
275	20240621	160400	151468235	1890	1890	1890	1890	0
276	20240621	160300	151468235	1890	1890	1890	1890	0
277	20240621	160200	151468235	1890	1890	1890	1890	0
278	20240621	160100	151468235	1890	1890	1890	1890	0
279	20240621	160000	151468235	1890	1890	1890	1890	0
280	20240621	155900	151468235	1890	1890	1890	1890	0
281	20240621	155800	151468235	1890	1890	1890	1890	0
282	20240621	155700	151468235	1890	1890	1890	1890	0
283	20240621	155600	151468235	1890	1890	1890	1890	0
284	20240621	155500	151468235	1890	1890	1890	1890	0
285	20240621	155400	151468235	1890	1890	1890	1890	0
286	20240621	155300	151468235	1890	1890	1890	1890	0
287	20240621	155200	151468235	1890	1890	1890	1890	0
288	20240621	155100	151468235	1890	1890	1890	1890	0
289	20240621	155000	151468235	1890	1890	1890	1890	0
290	20240621	154900	151468235	1890	1890	1890	1890	0
291	20240621	154800	151468235	1890	1890	1890	1890	0
292	20240621	154700	151468235	1890	1890	1890	1890	0
293	20240621	154600	151468235	1890	1890	1890	1890	0
294	20240621	154500	151468235	1890	1890	1890	1890	0
295	20240621	154400	151468235	1890	1890	1890	1890	0
296	20240621	154300	151468235	1890	1890	1890	1890	0
297	20240621	154200	151468235	1890	1890	1890	1890	0
298	20240621	154100	151468235	1890	1890	1890	1890	0
299	20240621	154000	151468235	1890	1890	1890	1890	0
300	20240621	153900	151468235	1890	1890	1890	1890	0
301	20240621	153800	151468235	1890	1890	1890	1890	0
302	20240621	153700	151468235	1890	1890	1890	1890	562
303	20240621	153600	151468235	1890	1890	1890	1890	0
304	20240621	153500	151468235	1890	1890	1890	1890	0
305	20240621	153400	151468235	1890	1890	1890	1890	0
306	20240621	153300	151468235	1890	1890	1890	1890	0
307	20240621	153200	151468235	1890	1890	1890	1890	0
308	20240621	153100	151468235	1890	1890	1890	1890	0
309	20240621	153000	151468235	1890	1890	1890	1890	562
310	20240621	152900	150406055	1874	1874	1874	1874	0
311	20240621	152800	150406055	1874	1874	1874	1874	0
312	20240621	152700	150406055	1874	1874	1874	1874	0
313	20240621	152600	150406055	1874	1874	1874	1874	0
314	20240621	152500	150406055	1874	1874	1874	1874	0
315	20240621	152400	150406055	1874	1874	1874	1874	0
316	20240621	152300	150406055	1874	1874	1874	1874	0
317	20240621	152200	150406055	1874	1874	1874	1874	0
318	20240621	152100	150406055	1874	1874	1874	1874	0
319	20240621	152000	150406055	1874	1874	1874	1874	0
320	20240621	151900	150406055	1874	1877	1877	1874	757
321	20240621	151800	148986627	1890	1886	1890	1886	110
322	20240621	151700	148779082	1885	1885	1885	1885	78
323	20240621	151600	148632052	1885	1885	1885	1885	0
324	20240621	151500	148632052	1885	1873	1885	1873	124
325	20240621	151400	148399788	1886	1873	1886	1873	159
326	20240621	151300	148101968	1886	1886	1886	1886	0
327	20240621	151200	148101968	1886	1884	1886	1871	612
328	20240621	151100	146955417	1886	1872	1886	1872	200
329	20240621	151000	146579617	1873	1873	1873	1873	300
330	20240621	150900	146017717	1873	1878	1878	1873	241
331	20240621	150800	145565889	1889	1889	1889	1889	90
332	20240621	150700	145395879	1890	1890	1890	1890	0
333	20240621	150600	145395879	1890	1877	1890	1877	2132
334	20240621	150500	141393598	1877	1878	1878	1877	157
335	20240621	150400	141098894	1890	1890	1890	1890	1
336	20240621	150300	141097004	1890	1890	1890	1890	0
337	20240621	150200	141097004	1890	1890	1890	1890	1
338	20240621	150100	141095114	1890	1890	1890	1890	0
339	20240621	150000	141095114	1890	1890	1890	1890	12
340	20240621	145900	141072434	1891	1891	1891	1891	0
341	20240621	145800	141072434	1891	1890	1891	1890	1076
342	20240621	145700	139038791	1880	1880	1880	1880	18
343	20240621	145600	139004951	1880	1892	1892	1880	7
344	20240621	145500	138991768	1885	1885	1885	1885	5
345	20240621	145400	138982343	1892	1892	1892	1892	1
346	20240621	145300	138980451	1891	1879	1891	1878	497
347	20240621	145200	138046931	1893	1893	1893	1893	0
348	20240621	145100	138046931	1893	1893	1893	1893	0
349	20240621	145000	138046931	1893	1893	1893	1893	48
350	20240621	144900	137956067	1893	1893	1893	1893	1
351	20240621	144800	137954174	1894	1894	1894	1877	24
352	20240621	144700	137908736	1893	1892	1893	1892	53
353	20240621	144600	137808409	1877	1893	1893	1877	6
354	20240621	144500	137797083	1893	1893	1893	1893	1
355	20240621	144400	137795190	1893	1892	1893	1892	3
356	20240621	144300	137789512	1877	1877	1877	1877	1
357	20240621	144200	137787635	1894	1894	1894	1894	0
358	20240621	144100	137787635	1894	1894	1894	1894	0
359	20240621	144000	137787635	1894	1894	1894	1894	0
360	20240621	143900	137787635	1894	1894	1894	1894	1
361	20240621	143800	137785741	1894	1884	1894	1884	932
362	20240621	143700	136027993	1884	1884	1884	1884	1
363	20240621	143600	136026109	1874	1874	1874	1874	5
364	20240621	143500	136016739	1874	1874	1874	1874	0
365	20240621	143400	136016739	1874	1893	1895	1874	878
366	20240621	143300	134369016	1893	1893	1893	1893	0
367	20240621	143200	134369016	1893	1893	1893	1893	0
368	20240621	143100	134369016	1893	1893	1893	1893	0
369	20240621	143000	134369016	1893	1877	1893	1877	116
370	20240621	142900	134151268	1895	1895	1895	1895	0
371	20240621	142800	134151268	1895	1895	1895	1895	1
372	20240621	142700	134149373	1896	1896	1896	1896	0
373	20240621	142600	134149373	1896	1896	1896	1896	0
374	20240621	142500	134149373	1896	1896	1896	1896	0
375	20240621	142400	134149373	1896	1894	1896	1894	50
376	20240621	142300	134054651	1894	1892	1894	1892	301
377	20240621	142200	133484959	1874	1880	1880	1871	353
378	20240621	142100	132823549	1896	1896	1896	1896	0
379	20240621	142000	132823549	1896	1896	1896	1896	0
380	20240621	141900	132823549	1896	1896	1896	1896	0
381	20240621	141800	132823549	1896	1896	1896	1896	0
382	20240621	141700	132823549	1896	1891	1896	1891	500
383	20240621	141600	131877022	1892	1892	1892	1892	0
384	20240621	141500	131877022	1892	1892	1892	1892	0
385	20240621	141400	131877022	1892	1892	1892	1892	2
386	20240621	141300	131873238	1892	1892	1892	1892	0
387	20240621	141200	131873238	1892	1892	1892	1892	0
388	20240621	141100	131873238	1892	1892	1892	1892	0
389	20240621	141000	131873238	1892	1892	1892	1892	0
390	20240621	140900	131873238	1892	1892	1892	1892	100
391	20240621	140800	131684038	1892	1878	1892	1874	630
392	20240621	140700	130500669	1893	1893	1893	1893	0
393	20240621	140600	130500669	1893	1893	1893	1893	0
394	20240621	140500	130500669	1893	1893	1893	1893	0
395	20240621	140400	130500669	1893	1893	1893	1893	0
396	20240621	140300	130500669	1893	1893	1893	1893	6
397	20240621	140200	130489311	1895	1895	1895	1895	0
398	20240621	140100	130489311	1895	1895	1895	1895	0
399	20240621	140000	130489311	1895	1895	1895	1895	0
400	20240621	135900	130489311	1895	1895	1895	1895	0
401	20240621	135800	130489311	1895	1895	1895	1895	0
402	20240621	135700	130489311	1895	1895	1895	1895	0
403	20240621	135600	130489311	1895	1895	1895	1895	0
404	20240621	135500	130489311	1895	1887	1895	1887	23
405	20240621	135400	130445807	1895	1895	1895	1895	0
406	20240621	135300	130445807	1895	1895	1895	1895	0
407	20240621	135200	130445807	1895	1894	1895	1894	11
408	20240621	135100	130424972	1895	1885	1895	1884	12
409	20240621	135000	130402253	1898	1898	1898	1898	0
410	20240621	134900	130402253	1898	1898	1898	1898	0
411	20240621	134800	130402253	1898	1898	1898	1898	0
412	20240621	134700	130402253	1898	1898	1898	1898	0
413	20240621	134600	130402253	1898	1887	1898	1887	2153
414	20240621	134500	126329752	1887	1881	1887	1881	1501
415	20240621	134400	123505924	1876	1876	1876	1876	0
416	20240621	134300	123505924	1876	1876	1876	1876	0
417	20240621	134200	123505924	1876	1876	1876	1876	377
418	20240621	134100	122798672	1881	1881	1881	1881	0
419	20240621	134000	122798672	1881	1881	1881	1881	0
420	20240621	133900	122798672	1881	1881	1881	1881	0
421	20240621	133800	122798672	1881	1881	1881	1881	335
422	20240621	133700	122168537	1881	1881	1881	1881	0
423	20240621	133600	122168537	1881	1881	1881	1881	1
424	20240621	133500	122166656	1875	1875	1875	1875	0
425	20240621	133400	122166656	1875	1875	1875	1875	12
426	20240621	133300	122144156	1880	1877	1880	1877	825
427	20240621	133200	120594923	1877	1877	1877	1877	0
428	20240621	133100	120594923	1877	1877	1877	1877	9
429	20240621	133000	120578030	1877	1876	1877	1876	240
430	20240621	132900	120127750	1877	1877	1877	1877	1
431	20240621	132800	120125873	1877	1877	1877	1877	0
432	20240621	132700	120125873	1877	1877	1877	1877	0
433	20240621	132600	120125873	1877	1877	1877	1877	0
434	20240621	132500	120125873	1877	1876	1877	1876	11
435	20240621	132400	120105236	1876	1876	1876	1876	1
436	20240621	132300	120103360	1866	1867	1867	1866	550
437	20240621	132200	119077059	1865	1865	1865	1865	0
438	20240621	132100	119077059	1865	1873	1873	1865	2559
439	20240621	132000	114293804	1873	1873	1873	1873	1413
440	20240621	131900	111647255	1874	1875	1875	1874	484
441	20240621	131800	110740148	1877	1876	1877	1876	2
442	20240621	131700	110736395	1875	1875	1875	1875	0
443	20240621	131600	110736395	1875	1876	1876	1875	288
444	20240621	131500	110196393	1877	1877	1877	1877	104
445	20240621	131400	110001185	1878	1878	1878	1878	2
446	20240621	131300	109997429	1878	1878	1878	1878	10
447	20240621	131200	109978649	1878	1878	1878	1878	10
448	20240621	131100	109959869	1877	1875	1877	1875	573
449	20240621	131000	108884948	1877	1877	1877	1877	0
450	20240621	130900	108884948	1877	1877	1877	1877	0
451	20240621	130800	108884948	1877	1877	1877	1877	0
452	20240621	130700	108884948	1877	1877	1877	1877	0
453	20240621	130600	108884948	1877	1877	1877	1877	0
454	20240621	130500	108884948	1877	1877	1877	1877	0
455	20240621	130400	108884948	1877	1877	1877	1877	0
456	20240621	130300	108884948	1877	1877	1877	1877	0
457	20240621	130200	108884948	1877	1877	1877	1877	1
458	20240621	130100	108883071	1875	1875	1875	1875	1067
459	20240621	130000	106882446	1875	1875	1875	1874	122
460	20240621	125900	106653715	1874	1874	1875	1874	231
461	20240621	125800	106220820	1875	1875	1875	1875	0
462	20240621	125700	106220820	1875	1875	1875	1875	0
463	20240621	125600	106220820	1875	1875	1875	1875	1
464	20240621	125500	106218945	1874	1874	1874	1874	0
465	20240621	125400	106218945	1874	1874	1874	1874	0
466	20240621	125300	106218945	1874	1874	1874	1874	0
467	20240621	125200	106218945	1874	1874	1874	1874	0
468	20240621	125100	106218945	1874	1874	1874	1874	2116
469	20240621	125000	102253561	1874	1874	1874	1874	0
470	20240621	124900	102253561	1874	1874	1874	1874	0
471	20240621	124800	102253561	1874	1874	1874	1874	0
472	20240621	124700	102253561	1874	1874	1874	1874	0
473	20240621	124600	102253561	1874	1874	1874	1874	0
474	20240621	124500	102253561	1874	1874	1874	1874	0
475	20240621	124400	102253561	1874	1874	1874	1874	0
476	20240621	124300	102253561	1874	1874	1874	1874	2
477	20240621	124200	102249813	1874	1874	1874	1874	0
478	20240621	124100	102249813	1874	1873	1874	1873	2588
479	20240621	124000	97402488	1873	1873	1873	1873	20
480	20240621	123900	97365028	1873	1873	1873	1873	200
481	20240621	123800	96990428	1873	1873	1873	1873	0
482	20240621	123700	96990428	1873	1873	1873	1873	0
483	20240621	123600	96990428	1873	1873	1873	1873	100
484	20240621	123500	96803128	1873	1873	1873	1873	0
485	20240621	123400	96803128	1873	1873	1873	1873	0
486	20240621	123300	96803128	1873	1873	1873	1873	1
487	20240621	123200	96801255	1873	1873	1873	1873	0
488	20240621	123100	96801255	1873	1873	1873	1873	0
489	20240621	123000	96801255	1873	1873	1873	1873	0
490	20240621	122900	96801255	1873	1873	1873	1873	250
491	20240621	122800	96333005	1873	1873	1873	1873	0
492	20240621	122700	96333005	1873	1873	1873	1873	0
493	20240621	122600	96333005	1873	1873	1873	1873	0
494	20240621	122500	96333005	1873	1873	1873	1873	0
495	20240621	122400	96333005	1873	1873	1873	1873	0
496	20240621	122300	96333005	1873	1873	1873	1873	6
497	20240621	122200	96321767	1873	1873	1873	1873	0
498	20240621	122100	96321767	1873	1873	1873	1873	0
499	20240621	122000	96321767	1873	1873	1873	1873	0
500	20240621	121900	96321767	1873	1873	1873	1873	0
501	20240621	121800	96321767	1873	1873	1873	1873	0
502	20240621	121700	96321767	1873	1873	1873	1873	0
503	20240621	121600	96321767	1873	1873	1873	1873	0
504	20240621	121500	96321767	1873	1873	1873	1873	206
505	20240621	121400	95935929	1873	1874	1874	1873	1436
506	20240621	121300	93246300	1873	1873	1873	1873	0
507	20240621	121200	93246300	1873	1873	1873	1873	0
508	20240621	121100	93246300	1873	1873	1873	1873	0
509	20240621	121000	93246300	1873	1873	1873	1873	0
510	20240621	120900	93246300	1873	1873	1873	1873	0
511	20240621	120800	93246300	1873	1873	1873	1873	0
512	20240621	120700	93246300	1873	1873	1873	1873	0
513	20240621	120600	93246300	1873	1873	1873	1873	0
514	20240621	120500	93246300	1873	1873	1873	1873	0
515	20240621	120400	93246300	1873	1873	1873	1873	0
516	20240621	120300	93246300	1873	1873	1873	1873	0
517	20240621	120200	93246300	1873	1873	1873	1873	0
518	20240621	120100	93246300	1873	1873	1873	1873	0
519	20240621	120000	93246300	1873	1873	1873	1873	2266
520	20240621	115900	89002082	1873	1873	1873	1873	0
521	20240621	115800	89002082	1873	1874	1874	1873	1229
522	20240621	115700	86698937	1874	1874	1874	1874	59
523	20240621	115600	86588371	1874	1874	1874	1874	0
524	20240621	115500	86588371	1874	1874	1874	1874	10
525	20240621	115400	86569631	1874	1874	1874	1874	0
526	20240621	115300	86569631	1874	1874	1874	1874	1
527	20240621	115200	86567757	1874	1874	1874	1874	50
528	20240621	115100	86474057	1874	1874	1874	1874	90
529	20240621	115000	86305397	1874	1874	1874	1874	0
530	20240621	114900	86305397	1874	1874	1874	1874	90
531	20240621	114800	86136737	1874	1874	1874	1874	2010
532	20240621	114700	82369997	1874	1874	1874	1874	17
533	20240621	114600	82338139	1874	1874	1874	1874	0
534	20240621	114500	82338139	1874	1874	1874	1874	0
535	20240621	114400	82338139	1874	1874	1874	1874	20
536	20240621	114300	82300659	1873	1873	1873	1873	65
537	20240621	114200	82178914	1874	1874	1874	1874	11
538	20240621	114100	82158300	1874	1874	1874	1874	0
539	20240621	114000	82158300	1874	1874	1874	1874	0
540	20240621	113900	82158300	1874	1874	1874	1874	445
541	20240621	113800	81324370	1875	1875	1875	1875	20
542	20240621	113700	81286870	1875	1875	1875	1875	3
543	20240621	113600	81281245	1875	1875	1875	1875	1
544	20240621	113500	81279370	1875	1875	1875	1875	3
545	20240621	113400	81273745	1875	1875	1875	1875	5
546	20240621	113300	81264370	1875	1875	1875	1875	105
547	20240621	113200	81067495	1875	1875	1875	1875	0
548	20240621	113100	81067495	1875	1875	1875	1875	0
549	20240621	113000	81067495	1875	1875	1875	1875	0
550	20240621	112900	81067495	1875	1875	1875	1875	0
551	20240621	112800	81067495	1875	1874	1875	1873	60
552	20240621	112700	80955054	1874	1874	1874	1874	0
553	20240621	112600	80955054	1874	1874	1874	1874	199
554	20240621	112500	80582128	1874	1874	1874	1874	1
555	20240621	112400	80580254	1874	1874	1874	1874	11
556	20240621	112300	80559640	1873	1875	1875	1873	34
557	20240621	112200	80495898	1875	1875	1875	1875	7
558	20240621	112100	80482773	1875	1876	1876	1873	6219
559	20240621	112000	68832931	1877	1877	1877	1877	48
560	20240621	111900	68742835	1877	1877	1877	1877	0
561	20240621	111800	68742835	1877	1877	1877	1877	0
562	20240621	111700	68742835	1877	1877	1877	1877	0
563	20240621	111600	68742835	1877	1877	1877	1877	1
564	20240621	111500	68740958	1877	1877	1877	1877	10
565	20240621	111400	68722188	1876	1876	1876	1876	886
566	20240621	111300	67060052	1877	1878	1878	1877	1735
567	20240621	111200	63803169	1878	1880	1880	1878	1144
568	20240621	111100	61654609	1880	1880	1880	1880	0
569	20240621	111000	61654609	1880	1880	1880	1880	50
570	20240621	110900	61560609	1880	1880	1880	1880	51
571	20240621	110800	61464729	1880	1880	1880	1880	20
572	20240621	110700	61427129	1880	1880	1880	1880	0
573	20240621	110600	61427129	1880	1880	1880	1880	142
574	20240621	110500	61160169	1883	1883	1883	1883	0
575	20240621	110400	61160169	1883	1883	1883	1883	0
576	20240621	110300	61160169	1883	1883	1883	1883	0
577	20240621	110200	61160169	1883	1883	1883	1883	0
578	20240621	110100	61160169	1883	1883	1883	1883	22
579	20240621	110000	61118743	1880	1880	1880	1880	0
580	20240621	105900	61118743	1880	1880	1880	1880	0
581	20240621	105800	61118743	1880	1881	1881	1880	427
582	20240621	105700	60315974	1883	1883	1883	1883	0
583	20240621	105600	60315974	1883	1883	1883	1883	150
584	20240621	105500	60033524	1883	1883	1883	1883	0
585	20240621	105400	60033524	1883	1881	1883	1881	44
586	20240621	105300	59950758	1884	1884	1884	1884	3
587	20240621	105200	59945106	1884	1884	1884	1884	100
588	20240621	105100	59756706	1884	1884	1884	1884	1
589	20240621	105000	59754822	1884	1884	1884	1884	0
590	20240621	104900	59754822	1884	1883	1884	1882	88
591	20240621	104800	59589199	1884	1884	1884	1884	1
592	20240621	104700	59587315	1882	1883	1883	1882	24
593	20240621	104600	59542146	1883	1883	1883	1883	0
594	20240621	104500	59542146	1883	1883	1883	1883	1
595	20240621	104400	59540263	1883	1884	1884	1883	1093
596	20240621	104300	57482136	1883	1883	1883	1883	0
597	20240621	104200	57482136	1883	1883	1883	1883	0
598	20240621	104100	57482136	1883	1883	1883	1883	5
599	20240621	104000	57472721	1883	1884	1884	1883	927
600	20240621	103900	55727053	1889	1889	1889	1889	19
601	20240621	103800	55691162	1889	1889	1889	1889	30
602	20240621	103700	55634492	1889	1888	1889	1888	1000
603	20240621	103600	53745642	1884	1884	1884	1884	0
604	20240621	103500	53745642	1884	1884	1884	1884	700
605	20240621	103400	52426842	1884	1886	1886	1884	920
606	20240621	103300	50693489	1885	1885	1885	1885	0
607	20240621	103200	50693489	1885	1885	1885	1885	0
608	20240621	103100	50693489	1885	1885	1885	1885	19
609	20240621	103000	50657674	1885	1885	1885	1885	0
610	20240621	102900	50657674	1885	1886	1886	1885	536
611	20240621	102800	49647178	1889	1889	1889	1889	0
612	20240621	102700	49647178	1889	1889	1889	1889	0
613	20240621	102600	49647178	1889	1889	1889	1889	0
614	20240621	102500	49647178	1889	1889	1889	1889	1
615	20240621	102400	49645289	1889	1889	1889	1889	0
616	20240621	102300	49645289	1889	1889	1889	1889	0
617	20240621	102200	49645289	1889	1889	1889	1889	1
618	20240621	102100	49643400	1887	1887	1887	1887	2
619	20240621	102000	49639626	1884	1884	1884	1884	0
620	20240621	101900	49639626	1884	1884	1884	1884	0
621	20240621	101800	49639626	1884	1884	1884	1884	0
622	20240621	101700	49639626	1884	1884	1884	1884	0
623	20240621	101600	49639626	1884	1884	1884	1884	0
624	20240621	101500	49639626	1884	1884	1884	1884	0
625	20240621	101400	49639626	1884	1884	1884	1884	0
626	20240621	101300	49639626	1884	1884	1884	1884	0
627	20240621	101200	49639626	1884	1884	1884	1884	0
628	20240621	101100	49639626	1884	1884	1884	1884	0
629	20240621	101000	49639626	1884	1884	1884	1884	0
630	20240621	100900	49639626	1884	1884	1884	1884	0
631	20240621	100800	49639626	1884	1887	1887	1884	85
632	20240621	100700	49479450	1889	1889	1889	1889	11
633	20240621	100600	49458671	1889	1889	1889	1889	0
634	20240621	100500	49458671	1889	1889	1889	1889	0
635	20240621	100400	49458671	1889	1889	1889	1889	0
636	20240621	100300	49458671	1889	1889	1889	1889	0
637	20240621	100200	49458671	1889	1889	1889	1889	1
638	20240621	100100	49456782	1889	1889	1889	1889	3
639	20240621	100000	49451115	1889	1889	1889	1889	2
640	20240621	095900	49447337	1890	1890	1890	1890	4
641	20240621	095800	49439777	1890	1890	1890	1890	1
642	20240621	095700	49437887	1887	1887	1887	1887	0
643	20240621	095600	49437887	1887	1887	1887	1887	0
644	20240621	095500	49437887	1887	1887	1887	1887	0
645	20240621	095400	49437887	1887	1887	1887	1887	0
646	20240621	095300	49437887	1887	1887	1887	1887	0
647	20240621	095200	49437887	1887	1887	1887	1887	117
648	20240621	095100	49217108	1887	1887	1887	1887	1
649	20240621	095000	49215221	1887	1887	1887	1887	0
650	20240621	094900	49215221	1887	1887	1887	1887	3
651	20240621	094800	49209560	1887	1887	1887	1887	10
652	20240621	094700	49190690	1887	1884	1887	1884	21
653	20240621	094600	49151123	1884	1884	1884	1884	200
654	20240621	094500	48774323	1884	1884	1884	1884	0
655	20240621	094400	48774323	1884	1884	1887	1884	1101
656	20240621	094300	46700036	1887	1887	1887	1887	0
657	20240621	094200	46700036	1887	1887	1887	1887	100
658	20240621	094100	46511336	1887	1887	1887	1887	1
659	20240621	094000	46509449	1883	1883	1883	1883	0
660	20240621	093900	46509449	1883	1883	1883	1883	0
661	20240621	093800	46509449	1883	1883	1883	1883	0
662	20240621	093700	46509449	1883	1883	1883	1883	0
663	20240621	093600	46509449	1883	1883	1883	1883	0
664	20240621	093500	46509449	1883	1883	1883	1883	0
665	20240621	093400	46509449	1883	1884	1884	1883	50
666	20240621	093300	46415280	1884	1884	1884	1884	0
667	20240621	093200	46415280	1884	1884	1886	1884	1351
668	20240621	093100	43869993	1884	1885	1885	1884	1600
669	20240621	093000	40855092	1884	1886	1886	1884	7163
670	20240621	092900	27352687	1886	1887	1887	1886	839
671	20240621	092800	25769504	1887	1889	1889	1887	4411
672	20240621	092700	17445931	1892	1892	1892	1892	0
673	20240621	092600	17445931	1892	1892	1892	1892	0
674	20240621	092500	17445931	1892	1893	1893	1892	61
675	20240621	092400	17330489	1893	1893	1893	1893	100
676	20240621	092300	17141189	1893	1893	1893	1893	9
677	20240621	092200	17124152	1893	1893	1893	1893	0
678	20240621	092100	17124152	1893	1893	1893	1887	939
679	20240621	092000	15350279	1893	1893	1893	1893	10
680	20240621	091900	15331349	1893	1893	1893	1893	0
681	20240621	091800	15331349	1893	1893	1893	1893	0
682	20240621	091700	15331349	1893	1893	1893	1893	1
683	20240621	091600	15329456	1894	1894	1894	1894	0
684	20240621	091500	15329456	1894	1894	1894	1894	50
685	20240621	091400	15234756	1894	1894	1894	1894	1
686	20240621	091300	15232862	1895	1895	1895	1895	0
687	20240621	091200	15232862	1895	1895	1895	1895	0
688	20240621	091100	15232862	1895	1895	1895	1895	0
689	20240621	091000	15232862	1895	1895	1895	1895	0
690	20240621	090900	15232862	1895	1896	1896	1895	663
691	20240621	090800	13976476	1897	1898	1898	1897	2
692	20240621	090700	13972681	1898	1898	1898	1898	1
693	20240621	090600	13970783	1895	1895	1895	1895	300
694	20240621	090500	13402283	1898	1895	1898	1895	40
695	20240621	090400	13326480	1895	1895	1895	1895	0
696	20240621	090300	13326480	1895	1895	1895	1895	706
697	20240621	090200	11988610	1895	1895	1895	1895	1
698	20240621	090100	11986715	1885	1885	1885	1885	0
699	20240621	090000	11986715	1885	1885	1885	1885	6359