KissMeData/377220/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	212100	139286986	1778	1778	1778	1778	4565
3	20240617	212000	139286986	1778	1778	1778	1778	0
4	20240617	211900	139286986	1778	1778	1778	1778	0
5	20240617	211800	139286986	1778	1778	1778	1778	0
6	20240617	211700	139286986	1778	1778	1778	1778	0
7	20240617	211600	139286986	1778	1778	1778	1778	0
8	20240617	211500	139286986	1778	1778	1778	1778	0
9	20240617	211400	139286986	1778	1778	1778	1778	0
10	20240617	211300	139286986	1778	1778	1778	1778	0
11	20240617	211200	139286986	1778	1778	1778	1778	0
12	20240617	211100	139286986	1778	1778	1778	1778	0
13	20240617	211000	139286986	1778	1778	1778	1778	0
14	20240617	210900	139286986	1778	1778	1778	1778	0
15	20240617	210800	139286986	1778	1778	1778	1778	0
16	20240617	210700	139286986	1778	1778	1778	1778	0
17	20240617	210600	139286986	1778	1778	1778	1778	0
18	20240617	210500	139286986	1778	1778	1778	1778	0
19	20240617	210400	139286986	1778	1778	1778	1778	0
20	20240617	210300	139286986	1778	1778	1778	1778	0
21	20240617	210200	139286986	1778	1778	1778	1778	0
22	20240617	210100	139286986	1778	1778	1778	1778	0
23	20240617	210000	139286986	1778	1778	1778	1778	0
24	20240617	205900	139286986	1778	1778	1778	1778	0
25	20240617	205800	139286986	1778	1778	1778	1778	0
26	20240617	205700	139286986	1778	1778	1778	1778	0
27	20240617	205600	139286986	1778	1778	1778	1778	0
28	20240617	205500	139286986	1778	1778	1778	1778	0
29	20240617	205400	139286986	1778	1778	1778	1778	0
30	20240617	205300	139286986	1778	1778	1778	1778	0
31	20240617	205200	139286986	1778	1778	1778	1778	0
32	20240617	205100	139286986	1778	1778	1778	1778	4565
33	20240617	205000	139286986	1778	1778	1778	1778	0
34	20240617	204900	139286986	1778	1778	1778	1778	0
35	20240617	204800	139286986	1778	1778	1778	1778	0
36	20240617	204700	139286986	1778	1778	1778	1778	0
37	20240617	204600	139286986	1778	1778	1778	1778	0
38	20240617	204500	139286986	1778	1778	1778	1778	0
39	20240617	204400	139286986	1778	1778	1778	1778	0
40	20240617	204300	139286986	1778	1778	1778	1778	0
41	20240617	204200	139286986	1778	1778	1778	1778	0
42	20240617	204100	139286986	1778	1778	1778	1778	0
43	20240617	204000	139286986	1778	1778	1778	1778	0
44	20240617	203900	139286986	1778	1778	1778	1778	0
45	20240617	203800	139286986	1778	1778	1778	1778	0
46	20240617	203700	139286986	1778	1778	1778	1778	0
47	20240617	203600	139286986	1778	1778	1778	1778	0
48	20240617	203500	139286986	1778	1778	1778	1778	0
49	20240617	203400	139286986	1778	1778	1778	1778	0
50	20240617	203300	139286986	1778	1778	1778	1778	0
51	20240617	203200	139286986	1778	1778	1778	1778	0
52	20240617	203100	139286986	1778	1778	1778	1778	0
53	20240617	203000	139286986	1778	1778	1778	1778	0
54	20240617	202900	139286986	1778	1778	1778	1778	0
55	20240617	202800	139286986	1778	1778	1778	1778	0
56	20240617	202700	139286986	1778	1778	1778	1778	0
57	20240617	202600	139286986	1778	1778	1778	1778	0
58	20240617	202500	139286986	1778	1778	1778	1778	0
59	20240617	202400	139286986	1778	1778	1778	1778	0
60	20240617	202300	139286986	1778	1778	1778	1778	0
61	20240617	202200	139286986	1778	1778	1778	1778	0
62	20240617	202100	139286986	1778	1778	1778	1778	4565
63	20240617	202000	139286986	1778	1778	1778	1778	0
64	20240617	201900	139286986	1778	1778	1778	1778	0
65	20240617	201800	139286986	1778	1778	1778	1778	0
66	20240617	201700	139286986	1778	1778	1778	1778	0
67	20240617	201600	139286986	1778	1778	1778	1778	0
68	20240617	201500	139286986	1778	1778	1778	1778	0
69	20240617	201400	139286986	1778	1778	1778	1778	0
70	20240617	201300	139286986	1778	1778	1778	1778	0
71	20240617	201200	139286986	1778	1778	1778	1778	0
72	20240617	201100	139286986	1778	1778	1778	1778	0
73	20240617	201000	139286986	1778	1778	1778	1778	0
74	20240617	200900	139286986	1778	1778	1778	1778	0
75	20240617	200800	139286986	1778	1778	1778	1778	0
76	20240617	200700	139286986	1778	1778	1778	1778	0
77	20240617	200600	139286986	1778	1778	1778	1778	0
78	20240617	200500	139286986	1778	1778	1778	1778	0
79	20240617	200400	139286986	1778	1778	1778	1778	0
80	20240617	200300	139286986	1778	1778	1778	1778	0
81	20240617	200200	139286986	1778	1778	1778	1778	0
82	20240617	200100	139286986	1778	1778	1778	1778	0
83	20240617	200000	139286986	1778	1778	1778	1778	0
84	20240617	195900	139286986	1778	1778	1778	1778	0
85	20240617	195800	139286986	1778	1778	1778	1778	0
86	20240617	195700	139286986	1778	1778	1778	1778	0
87	20240617	195600	139286986	1778	1778	1778	1778	0
88	20240617	195500	139286986	1778	1778	1778	1778	0
89	20240617	195400	139286986	1778	1778	1778	1778	0
90	20240617	195300	139286986	1778	1778	1778	1778	0
91	20240617	195200	139286986	1778	1778	1778	1778	0
92	20240617	195100	139286986	1778	1778	1778	1778	4565
93	20240617	195000	139286986	1778	1778	1778	1778	0
94	20240617	194900	139286986	1778	1778	1778	1778	0
95	20240617	194800	139286986	1778	1778	1778	1778	0
96	20240617	194700	139286986	1778	1778	1778	1778	0
97	20240617	194600	139286986	1778	1778	1778	1778	0
98	20240617	194500	139286986	1778	1778	1778	1778	0
99	20240617	194400	139286986	1778	1778	1778	1778	0
100	20240617	194300	139286986	1778	1778	1778	1778	0
101	20240617	194200	139286986	1778	1778	1778	1778	0
102	20240617	194100	139286986	1778	1778	1778	1778	0
103	20240617	194000	139286986	1778	1778	1778	1778	0
104	20240617	193900	139286986	1778	1778	1778	1778	0
105	20240617	193800	139286986	1778	1778	1778	1778	0
106	20240617	193700	139286986	1778	1778	1778	1778	0
107	20240617	193600	139286986	1778	1778	1778	1778	0
108	20240617	193500	139286986	1778	1778	1778	1778	0
109	20240617	193400	139286986	1778	1778	1778	1778	0
110	20240617	193300	139286986	1778	1778	1778	1778	0
111	20240617	193200	139286986	1778	1778	1778	1778	0
112	20240617	193100	139286986	1778	1778	1778	1778	0
113	20240617	193000	139286986	1778	1778	1778	1778	0
114	20240617	192900	139286986	1778	1778	1778	1778	0
115	20240617	192800	139286986	1778	1778	1778	1778	0
116	20240617	192700	139286986	1778	1778	1778	1778	0
117	20240617	192600	139286986	1778	1778	1778	1778	0
118	20240617	192500	139286986	1778	1778	1778	1778	0
119	20240617	192400	139286986	1778	1778	1778	1778	0
120	20240617	192300	139286986	1778	1778	1778	1778	0
121	20240617	192200	139286986	1778	1778	1778	1778	0
122	20240617	192100	139286986	1778	1778	1778	1778	4565
123	20240617	192000	139286986	1778	1778	1778	1778	0
124	20240617	191900	139286986	1778	1778	1778	1778	0
125	20240617	191800	139286986	1778	1778	1778	1778	0
126	20240617	191700	139286986	1778	1778	1778	1778	0
127	20240617	191600	139286986	1778	1778	1778	1778	0
128	20240617	191500	139286986	1778	1778	1778	1778	0
129	20240617	191400	139286986	1778	1778	1778	1778	0
130	20240617	191300	139286986	1778	1778	1778	1778	0
131	20240617	191200	139286986	1778	1778	1778	1778	0
132	20240617	191100	139286986	1778	1778	1778	1778	0
133	20240617	191000	139286986	1778	1778	1778	1778	0
134	20240617	190900	139286986	1778	1778	1778	1778	0
135	20240617	190800	139286986	1778	1778	1778	1778	0
136	20240617	190700	139286986	1778	1778	1778	1778	0
137	20240617	190600	139286986	1778	1778	1778	1778	0
138	20240617	190500	139286986	1778	1778	1778	1778	0
139	20240617	190400	139286986	1778	1778	1778	1778	0
140	20240617	190300	139286986	1778	1778	1778	1778	0
141	20240617	190200	139286986	1778	1778	1778	1778	0
142	20240617	190100	139286986	1778	1778	1778	1778	0
143	20240617	190000	139286986	1778	1778	1778	1778	0
144	20240617	185900	139286986	1778	1778	1778	1778	0
145	20240617	185800	139286986	1778	1778	1778	1778	0
146	20240617	185700	139286986	1778	1778	1778	1778	0
147	20240617	185600	139286986	1778	1778	1778	1778	0
148	20240617	185500	139286986	1778	1778	1778	1778	0
149	20240617	185400	139286986	1778	1778	1778	1778	0
150	20240617	185300	139286986	1778	1778	1778	1778	0
151	20240617	185200	139286986	1778	1778	1778	1778	0
152	20240617	185100	139286986	1778	1778	1778	1778	4565
153	20240617	185000	139286986	1778	1778	1778	1778	0
154	20240617	184900	139286986	1778	1778	1778	1778	0
155	20240617	184800	139286986	1778	1778	1778	1778	0
156	20240617	184700	139286986	1778	1778	1778	1778	0
157	20240617	184600	139286986	1778	1778	1778	1778	0
158	20240617	184500	139286986	1778	1778	1778	1778	0
159	20240617	184400	139286986	1778	1778	1778	1778	0
160	20240617	184300	139286986	1778	1778	1778	1778	0
161	20240617	184200	139286986	1778	1778	1778	1778	0
162	20240617	184100	139286986	1778	1778	1778	1778	0
163	20240617	184000	139286986	1778	1778	1778	1778	0
164	20240617	183900	139286986	1778	1778	1778	1778	0
165	20240617	183800	139286986	1778	1778	1778	1778	0
166	20240617	183700	139286986	1778	1778	1778	1778	0
167	20240617	183600	139286986	1778	1778	1778	1778	0
168	20240617	183500	139286986	1778	1778	1778	1778	0
169	20240617	183400	139286986	1778	1778	1778	1778	0
170	20240617	183300	139286986	1778	1778	1778	1778	0
171	20240617	183200	139286986	1778	1778	1778	1778	0
172	20240617	183100	139286986	1778	1778	1778	1778	0
173	20240617	183000	139286986	1778	1778	1778	1778	0
174	20240617	182900	139286986	1778	1778	1778	1778	0
175	20240617	182800	139286986	1778	1778	1778	1778	0
176	20240617	182700	139286986	1778	1778	1778	1778	0
177	20240617	182600	139286986	1778	1778	1778	1778	0
178	20240617	182500	139286986	1778	1778	1778	1778	0
179	20240617	182400	139286986	1778	1778	1778	1778	0
180	20240617	182300	139286986	1778	1778	1778	1778	0
181	20240617	182200	139286986	1778	1778	1778	1778	0
182	20240617	182100	139286986	1778	1778	1778	1778	4565
183	20240617	182000	139286986	1778	1778	1778	1778	0
184	20240617	181900	139286986	1778	1778	1778	1778	0
185	20240617	181800	139286986	1778	1778	1778	1778	0
186	20240617	181700	139286986	1778	1778	1778	1778	0
187	20240617	181600	139286986	1778	1778	1778	1778	0
188	20240617	181500	139286986	1778	1778	1778	1778	0
189	20240617	181400	139286986	1778	1778	1778	1778	0
190	20240617	181300	139286986	1778	1778	1778	1778	0
191	20240617	181200	139286986	1778	1778	1778	1778	0
192	20240617	181100	139286986	1778	1778	1778	1778	0
193	20240617	181000	139286986	1778	1778	1778	1778	0
194	20240617	180900	139286986	1778	1778	1778	1778	0
195	20240617	180800	139286986	1778	1778	1778	1778	0
196	20240617	180700	139286986	1778	1778	1778	1778	0
197	20240617	180600	139286986	1778	1778	1778	1778	0
198	20240617	180500	139286986	1778	1778	1778	1778	0
199	20240617	180400	139286986	1778	1778	1778	1778	0
200	20240617	180300	139286986	1778	1778	1778	1778	0
201	20240617	180200	139286986	1778	1778	1778	1778	0
202	20240617	180100	139286986	1778	1778	1778	1778	0
203	20240617	180000	139286986	1778	1778	1778	1778	0
204	20240617	175900	139286986	1778	1778	1778	1778	0
205	20240617	175800	139286986	1778	1778	1778	1778	0
206	20240617	175700	139286986	1778	1778	1778	1778	0
207	20240617	175600	139286986	1778	1778	1778	1778	0
208	20240617	175500	139286986	1778	1778	1778	1778	0
209	20240617	175400	139286986	1778	1778	1778	1778	0
210	20240617	175300	139286986	1778	1778	1778	1778	0
211	20240617	175200	139286986	1778	1778	1778	1778	0
212	20240617	175100	139286986	1778	1778	1778	1778	4565
213	20240617	175000	139286986	1778	1778	1778	1778	0
214	20240617	174900	139286986	1778	1778	1778	1778	0
215	20240617	174800	139286986	1778	1778	1778	1778	0
216	20240617	174700	139286986	1778	1778	1778	1778	0
217	20240617	174600	139286986	1778	1778	1778	1778	0
218	20240617	174500	139286986	1778	1778	1778	1778	0
219	20240617	174400	139286986	1778	1778	1778	1778	0
220	20240617	174300	139286986	1778	1778	1778	1778	0
221	20240617	174200	139286986	1778	1778	1778	1778	0
222	20240617	174100	139286986	1778	1778	1778	1778	0
223	20240617	174000	139286986	1778	1778	1778	1778	0
224	20240617	173900	139286986	1778	1778	1778	1778	0
225	20240617	173800	139286986	1778	1778	1778	1778	0
226	20240617	173700	139286986	1778	1778	1778	1778	0
227	20240617	173600	139286986	1778	1778	1778	1778	0
228	20240617	173500	139286986	1778	1778	1778	1778	0
229	20240617	173400	139286986	1778	1778	1778	1778	0
230	20240617	173300	139286986	1778	1778	1778	1778	0
231	20240617	173200	139286986	1778	1778	1778	1778	0
232	20240617	173100	139286986	1778	1778	1778	1778	0
233	20240617	173000	139286986	1778	1778	1778	1778	0
234	20240617	172900	139286986	1778	1778	1778	1778	0
235	20240617	172800	139286986	1778	1778	1778	1778	0
236	20240617	172700	139286986	1778	1778	1778	1778	0
237	20240617	172600	139286986	1778	1778	1778	1778	0
238	20240617	172500	139286986	1778	1778	1778	1778	0
239	20240617	172400	139286986	1778	1778	1778	1778	0
240	20240617	172300	139286986	1778	1778	1778	1778	0
241	20240617	172200	139286986	1778	1778	1778	1778	0
242	20240617	172100	139286986	1778	1778	1778	1778	4565
243	20240617	172000	139286986	1778	1778	1778	1778	0
244	20240617	171900	139286986	1778	1778	1778	1778	0
245	20240617	171800	139286986	1778	1778	1778	1778	0
246	20240617	171700	139286986	1778	1778	1778	1778	0
247	20240617	171600	139286986	1778	1778	1778	1778	0
248	20240617	171500	139286986	1778	1778	1778	1778	0
249	20240617	171400	139286986	1778	1778	1778	1778	0
250	20240617	171300	139286986	1778	1778	1778	1778	0
251	20240617	171200	139286986	1778	1778	1778	1778	0
252	20240617	171100	139286986	1778	1778	1778	1778	0
253	20240617	171000	139286986	1778	1778	1778	1778	0
254	20240617	170900	139286986	1778	1778	1778	1778	0
255	20240617	170800	139286986	1778	1778	1778	1778	0
256	20240617	170700	139286986	1778	1778	1778	1778	0
257	20240617	170600	139286986	1778	1778	1778	1778	0
258	20240617	170500	139286986	1778	1778	1778	1778	0
259	20240617	170400	139286986	1778	1778	1778	1778	0
260	20240617	170300	139286986	1778	1778	1778	1778	0
261	20240617	170200	139286986	1778	1778	1778	1778	0
262	20240617	170100	139286986	1778	1778	1778	1778	0
263	20240617	170000	139286986	1778	1778	1778	1778	0
264	20240617	165900	139286986	1778	1778	1778	1778	0
265	20240617	165800	139286986	1778	1778	1778	1778	0
266	20240617	165700	139286986	1778	1778	1778	1778	0
267	20240617	165600	139286986	1778	1778	1778	1778	0
268	20240617	165500	139286986	1778	1778	1778	1778	0
269	20240617	165400	139286986	1778	1778	1778	1778	0
270	20240617	165300	139286986	1778	1778	1778	1778	0
271	20240617	165200	139286986	1778	1778	1778	1778	0
272	20240617	165100	139286986	1778	1778	1778	1778	4565
273	20240617	165000	139286986	1778	1778	1778	1778	0
274	20240617	164900	139286986	1778	1778	1778	1778	0
275	20240617	164800	139286986	1778	1778	1778	1778	0
276	20240617	164700	139286986	1778	1778	1778	1778	0
277	20240617	164600	139286986	1778	1778	1778	1778	0
278	20240617	164500	139286986	1778	1778	1778	1778	0
279	20240617	164400	139286986	1778	1778	1778	1778	0
280	20240617	164300	139286986	1778	1778	1778	1778	0
281	20240617	164200	139286986	1778	1778	1778	1778	0
282	20240617	164100	139286986	1778	1778	1778	1778	0
283	20240617	164000	139286986	1778	1778	1778	1778	0
284	20240617	163900	139286986	1778	1778	1778	1778	0
285	20240617	163800	139286986	1778	1778	1778	1778	0
286	20240617	163700	139286986	1778	1778	1778	1778	0
287	20240617	163600	139286986	1778	1778	1778	1778	0
288	20240617	163500	139286986	1778	1778	1778	1778	0
289	20240617	163400	139286986	1778	1778	1778	1778	0
290	20240617	163300	139286986	1778	1778	1778	1778	0
291	20240617	163200	139286986	1778	1778	1778	1778	0
292	20240617	163100	139286986	1778	1778	1778	1778	0
293	20240617	163000	139286986	1778	1778	1778	1778	0
294	20240617	162900	139286986	1778	1778	1778	1778	0
295	20240617	162800	139286986	1778	1778	1778	1778	0
296	20240617	162700	139286986	1778	1778	1778	1778	0
297	20240617	162600	139286986	1778	1778	1778	1778	0
298	20240617	162500	139286986	1778	1778	1778	1778	0
299	20240617	162400	139286986	1778	1778	1778	1778	0
300	20240617	162300	139286986	1778	1778	1778	1778	0
301	20240617	162200	139286986	1778	1778	1778	1778	0
302	20240617	162100	139286986	1778	1778	1778	1778	4565
303	20240617	162000	139286986	1778	1778	1778	1778	0
304	20240617	161900	139286986	1778	1778	1778	1778	0
305	20240617	161800	139286986	1778	1778	1778	1778	0
306	20240617	161700	139286986	1778	1778	1778	1778	0
307	20240617	161600	139286986	1778	1778	1778	1778	0
308	20240617	161500	139286986	1778	1778	1778	1778	0
309	20240617	161400	139286986	1778	1778	1778	1778	0
310	20240617	161300	139286986	1778	1778	1778	1778	0
311	20240617	161200	139286986	1778	1778	1778	1778	0
312	20240617	161100	139286986	1778	1778	1778	1778	0
313	20240617	161000	139286986	1778	1778	1778	1778	0
314	20240617	160900	139286986	1778	1778	1778	1778	0
315	20240617	160800	139286986	1778	1778	1778	1778	0
316	20240617	160700	139286986	1778	1778	1778	1778	0
317	20240617	160600	139286986	1778	1778	1778	1778	0
318	20240617	160500	139286986	1778	1778	1778	1778	0
319	20240617	160400	139286986	1778	1778	1778	1778	0
320	20240617	160300	139286986	1778	1778	1778	1778	0
321	20240617	160200	139286986	1778	1778	1778	1778	0
322	20240617	160100	139286986	1778	1778	1778	1778	0
323	20240617	160000	139286986	1778	1778	1778	1778	0
324	20240617	155900	139286986	1778	1778	1778	1778	0
325	20240617	155800	139286986	1778	1778	1778	1778	0
326	20240617	155700	139286986	1778	1778	1778	1778	0
327	20240617	155600	139286986	1778	1778	1778	1778	0
328	20240617	155500	139286986	1778	1778	1778	1778	0
329	20240617	155400	139286986	1778	1778	1778	1778	0
330	20240617	155300	139286986	1778	1778	1778	1778	0
331	20240617	155200	139286986	1778	1778	1778	1778	0
332	20240617	155100	139286986	1778	1778	1778	1778	4565
333	20240617	155000	139286986	1778	1778	1778	1778	0
334	20240617	154900	139286986	1778	1778	1778	1778	0
335	20240617	154800	139286986	1778	1778	1778	1778	0
336	20240617	154700	139286986	1778	1778	1778	1778	0
337	20240617	154600	139286986	1778	1778	1778	1778	0
338	20240617	154500	139286986	1778	1778	1778	1778	0
339	20240617	154400	139286986	1778	1778	1778	1778	0
340	20240617	154300	139286986	1778	1778	1778	1778	0
341	20240617	154200	139286986	1778	1778	1778	1778	0
342	20240617	154100	139286986	1778	1778	1778	1778	0
343	20240617	154000	139286986	1778	1778	1778	1778	0
344	20240617	153900	139286986	1778	1778	1778	1778	0
345	20240617	153800	139286986	1778	1778	1778	1778	0
346	20240617	153700	139286986	1778	1778	1778	1778	0
347	20240617	153600	139286986	1778	1778	1778	1778	0
348	20240617	153500	139286986	1778	1778	1778	1778	0
349	20240617	153400	139286986	1778	1778	1778	1778	0
350	20240617	153300	139286986	1778	1778	1778	1778	0
351	20240617	153200	139286986	1778	1778	1778	1778	0
352	20240617	153100	139286986	1778	1778	1778	1778	0
353	20240617	153000	139286986	1778	1778	1778	1778	4565
354	20240617	152900	131170416	1765	1765	1765	1765	0
355	20240617	152800	131170416	1765	1765	1765	1765	0
356	20240617	152700	131170416	1765	1765	1765	1765	0
357	20240617	152600	131170416	1765	1765	1765	1765	0
358	20240617	152500	131170416	1765	1765	1765	1765	0
359	20240617	152400	131170416	1765	1765	1765	1765	0
360	20240617	152300	131170416	1765	1765	1765	1765	0
361	20240617	152200	131170416	1765	1765	1765	1765	0
362	20240617	152100	131170416	1765	1765	1765	1765	0
363	20240617	152000	131170416	1765	1765	1765	1765	0
364	20240617	151900	131170416	1765	1762	1773	1762	54
365	20240617	151800	131075160	1762	1765	1765	1762	823
366	20240617	151700	129622574	1765	1769	1769	1762	601
367	20240617	151600	128562105	1765	1774	1774	1765	54
368	20240617	151500	128466759	1765	1766	1766	1765	312
369	20240617	151400	127915965	1774	1766	1774	1766	9
370	20240617	151300	127900047	1774	1765	1774	1765	356
371	20240617	151200	127271590	1765	1762	1765	1762	146
372	20240617	151100	127014335	1765	1762	1765	1762	224
373	20240617	151000	126619492	1763	1764	1764	1763	251
374	20240617	150900	126176908	1765	1765	1765	1765	20
375	20240617	150800	126141608	1765	1765	1765	1765	60
376	20240617	150700	126035708	1765	1763	1765	1762	504
377	20240617	150600	125147622	1765	1765	1765	1763	531
378	20240617	150500	124211135	1765	1765	1765	1765	271
379	20240617	150400	123732820	1771	1771	1771	1771	1
380	20240617	150300	123731049	1765	1765	1765	1765	1000
381	20240617	150200	121966049	1771	1771	1771	1771	0
382	20240617	150100	121966049	1771	1771	1771	1771	0
383	20240617	150000	121966049	1771	1771	1771	1771	20
384	20240617	145900	121930629	1771	1771	1771	1771	3
385	20240617	145800	121925316	1771	1771	1771	1771	0
386	20240617	145700	121925316	1771	1771	1771	1771	1
387	20240617	145600	121923545	1765	1765	1765	1765	1900
388	20240617	145500	118570045	1772	1772	1772	1772	0
389	20240617	145400	118570045	1772	1772	1772	1772	0
390	20240617	145300	118570045	1772	1772	1772	1772	0
391	20240617	145200	118570045	1772	1772	1772	1772	0
392	20240617	145100	118570045	1772	1772	1772	1772	0
393	20240617	145000	118570045	1772	1770	1772	1765	789
394	20240617	144900	117177374	1772	1772	1772	1772	0
395	20240617	144800	117177374	1772	1772	1772	1772	0
396	20240617	144700	117177374	1772	1772	1772	1772	0
397	20240617	144600	117177374	1772	1772	1772	1772	1
398	20240617	144500	117175602	1774	1774	1774	1774	0
399	20240617	144400	117175602	1774	1774	1774	1774	0
400	20240617	144300	117175602	1774	1774	1774	1774	0
401	20240617	144200	117175602	1774	1774	1774	1774	0
402	20240617	144100	117175602	1774	1774	1774	1774	0
403	20240617	144000	117175602	1774	1775	1775	1774	2
404	20240617	143900	117172053	1772	1772	1772	1772	1
405	20240617	143800	117170281	1766	1767	1767	1766	800
406	20240617	143700	115757180	1776	1776	1776	1776	0
407	20240617	143600	115757180	1776	1776	1776	1776	0
408	20240617	143500	115757180	1776	1776	1776	1776	0
409	20240617	143400	115757180	1776	1776	1776	1776	0
410	20240617	143300	115757180	1776	1776	1776	1776	0
411	20240617	143200	115757180	1776	1776	1776	1776	0
412	20240617	143100	115757180	1776	1776	1776	1776	0
413	20240617	143000	115757180	1776	1776	1776	1776	0
414	20240617	142900	115757180	1776	1776	1776	1776	0
415	20240617	142800	115757180	1776	1776	1776	1776	2
416	20240617	142700	115753628	1777	1776	1777	1776	19
417	20240617	142600	115719883	1776	1766	1776	1766	312
418	20240617	142500	115168871	1776	1776	1776	1776	0
419	20240617	142400	115168871	1776	1776	1776	1776	0
420	20240617	142300	115168871	1776	1777	1777	1774	956
421	20240617	142200	113472922	1774	1774	1774	1774	800
422	20240617	142100	112053722	1777	1775	1777	1774	1200
423	20240617	142000	109924718	1777	1777	1777	1777	1
424	20240617	141900	109922941	1777	1777	1777	1777	0
425	20240617	141800	109922941	1777	1775	1777	1775	800
426	20240617	141700	108502939	1775	1775	1775	1775	202
427	20240617	141600	108144389	1775	1775	1775	1775	0
428	20240617	141500	108144389	1775	1775	1775	1775	1
429	20240617	141400	108142614	1774	1774	1774	1774	45
430	20240617	141300	108062784	1774	1774	1774	1774	1114
431	20240617	141200	106086548	1774	1774	1774	1774	0
432	20240617	141100	106086548	1774	1774	1774	1774	0
433	20240617	141000	106086548	1774	1774	1774	1774	0
434	20240617	140900	106086548	1774	1774	1774	1774	0
435	20240617	140800	106086548	1774	1774	1774	1774	0
436	20240617	140700	106086548	1774	1774	1774	1774	0
437	20240617	140600	106086548	1774	1774	1774	1774	4
438	20240617	140500	106079452	1774	1774	1774	1774	0
439	20240617	140400	106079452	1774	1766	1774	1766	2
440	20240617	140300	106075912	1775	1775	1775	1775	0
441	20240617	140200	106075912	1775	1775	1775	1775	0
442	20240617	140100	106075912	1775	1775	1775	1775	0
443	20240617	140000	106075912	1775	1775	1775	1775	0
444	20240617	135900	106075912	1775	1774	1775	1774	8
445	20240617	135800	106061719	1774	1773	1774	1773	201
446	20240617	135700	105705245	1773	1772	1773	1772	202
447	20240617	135600	105347300	1766	1770	1770	1766	600
448	20240617	135500	104287449	1770	1770	1770	1770	0
449	20240617	135400	104287449	1770	1770	1770	1770	0
450	20240617	135300	104287449	1770	1770	1770	1770	0
451	20240617	135200	104287449	1770	1770	1770	1770	19
452	20240617	135100	104253819	1770	1770	1770	1770	0
453	20240617	135000	104253819	1770	1770	1770	1770	0
454	20240617	134900	104253819	1770	1770	1770	1770	0
455	20240617	134800	104253819	1770	1770	1770	1770	0
456	20240617	134700	104253819	1770	1770	1770	1770	11
457	20240617	134600	104234349	1770	1770	1770	1770	10
458	20240617	134500	104216649	1770	1770	1770	1770	200
459	20240617	134400	103862649	1770	1769	1770	1769	11
460	20240617	134300	103843188	1770	1770	1770	1770	1
461	20240617	134200	103841418	1770	1770	1770	1770	0
462	20240617	134100	103841418	1770	1770	1770	1770	0
463	20240617	134000	103841418	1770	1770	1770	1770	150
464	20240617	133900	103575918	1770	1770	1770	1770	0
465	20240617	133800	103575918	1770	1770	1770	1770	18
466	20240617	133700	103544058	1770	1770	1770	1770	0
467	20240617	133600	103544058	1770	1770	1770	1770	0
468	20240617	133500	103544058	1770	1770	1770	1770	0
469	20240617	133400	103544058	1770	1770	1770	1770	1
470	20240617	133300	103542288	1770	1770	1770	1770	1
471	20240617	133200	103540518	1770	1770	1770	1770	0
472	20240617	133100	103540518	1770	1770	1770	1770	0
473	20240617	133000	103540518	1770	1770	1770	1770	0
474	20240617	132900	103540518	1770	1766	1770	1766	12
475	20240617	132800	103519318	1770	1770	1770	1770	3
476	20240617	132700	103514008	1770	1770	1770	1770	2
477	20240617	132600	103510468	1772	1772	1772	1772	0
478	20240617	132500	103510468	1772	1772	1772	1772	1
479	20240617	132400	103508696	1773	1773	1773	1773	0
480	20240617	132300	103508696	1773	1773	1773	1773	0
481	20240617	132200	103508696	1773	1773	1773	1773	0
482	20240617	132100	103508696	1773	1773	1773	1773	0
483	20240617	132000	103508696	1773	1773	1773	1773	0
484	20240617	131900	103508696	1773	1770	1773	1766	280
485	20240617	131800	103013725	1775	1775	1775	1775	0
486	20240617	131700	103013725	1775	1775	1775	1775	0
487	20240617	131600	103013725	1775	1775	1775	1775	0
488	20240617	131500	103013725	1775	1775	1775	1775	0
489	20240617	131400	103013725	1775	1775	1775	1775	0
490	20240617	131300	103013725	1775	1775	1775	1775	1
491	20240617	131200	103011950	1766	1766	1766	1766	0
492	20240617	131100	103011950	1766	1766	1766	1766	2
493	20240617	131000	103008418	1775	1775	1775	1775	0
494	20240617	130900	103008418	1775	1775	1775	1775	0
495	20240617	130800	103008418	1775	1775	1775	1775	0
496	20240617	130700	103008418	1775	1775	1775	1775	0
497	20240617	130600	103008418	1775	1775	1775	1775	1
498	20240617	130500	103006643	1775	1775	1775	1775	0
499	20240617	130400	103006643	1775	1775	1775	1775	41
500	20240617	130300	102933868	1775	1775	1775	1775	10
501	20240617	130200	102916118	1775	1775	1775	1775	0
502	20240617	130100	102916118	1775	1775	1775	1775	2
503	20240617	130000	102912568	1766	1766	1766	1766	300
504	20240617	125900	102382768	1776	1774	1776	1774	1757
505	20240617	125800	99265848	1774	1774	1774	1774	0
506	20240617	125700	99265848	1774	1774	1774	1774	0
507	20240617	125600	99265848	1774	1774	1774	1774	0
508	20240617	125500	99265848	1774	1766	1774	1766	116
509	20240617	125400	99060081	1774	1774	1774	1774	0
510	20240617	125300	99060081	1774	1767	1774	1767	261
511	20240617	125200	98598467	1775	1768	1775	1766	401
512	20240617	125100	97889892	1776	1776	1776	1776	0
513	20240617	125000	97889892	1776	1776	1776	1776	0
514	20240617	124900	97889892	1776	1776	1776	1776	0
515	20240617	124800	97889892	1776	1776	1776	1776	0
516	20240617	124700	97889892	1776	1766	1776	1766	333
517	20240617	124600	97299774	1766	1769	1777	1766	2411
518	20240617	124500	93036759	1777	1777	1777	1777	0
519	20240617	124400	93036759	1777	1769	1777	1769	3
520	20240617	124300	93031444	1777	1777	1777	1777	1
521	20240617	124200	93029667	1769	1769	1769	1769	1195
522	20240617	124100	90915712	1777	1777	1777	1777	0
523	20240617	124000	90915712	1777	1777	1777	1777	0
524	20240617	123900	90915712	1777	1777	1777	1777	0
525	20240617	123800	90915712	1777	1777	1777	1777	0
526	20240617	123700	90915712	1777	1777	1777	1777	0
527	20240617	123600	90915712	1777	1777	1777	1777	0
528	20240617	123500	90915712	1777	1777	1777	1777	0
529	20240617	123400	90915712	1777	1777	1777	1777	0
530	20240617	123300	90915712	1777	1768	1777	1768	601
531	20240617	123200	89853135	1777	1777	1777	1777	0
532	20240617	123100	89853135	1777	1777	1777	1777	0
533	20240617	123000	89853135	1777	1777	1777	1777	0
534	20240617	122900	89853135	1777	1777	1777	1777	0
535	20240617	122800	89853135	1777	1777	1777	1777	0
536	20240617	122700	89853135	1777	1777	1777	1777	0
537	20240617	122600	89853135	1777	1777	1777	1777	1
538	20240617	122500	89851358	1777	1777	1777	1777	194
539	20240617	122400	89506620	1777	1777	1777	1777	0
540	20240617	122300	89506620	1777	1777	1777	1777	0
541	20240617	122200	89506620	1777	1776	1777	1776	1888
542	20240617	122100	86153531	1776	1776	1776	1776	0
543	20240617	122000	86153531	1776	1776	1776	1776	0
544	20240617	121900	86153531	1776	1767	1776	1767	102
545	20240617	121800	85973279	1767	1767	1767	1767	0
546	20240617	121700	85973279	1767	1767	1767	1767	0
547	20240617	121600	85973279	1767	1767	1767	1767	0
548	20240617	121500	85973279	1767	1767	1767	1767	0
549	20240617	121400	85973279	1767	1776	1776	1766	1702
550	20240617	121300	82965579	1776	1776	1776	1776	0
551	20240617	121200	82965579	1776	1769	1776	1769	101
552	20240617	121100	82786903	1769	1769	1769	1769	501
553	20240617	121000	81900634	1769	1769	1769	1769	100
554	20240617	120900	81723734	1776	1776	1776	1776	0
555	20240617	120800	81723734	1776	1776	1776	1776	0
556	20240617	120700	81723734	1776	1776	1776	1776	0
557	20240617	120600	81723734	1776	1776	1776	1776	0
558	20240617	120500	81723734	1776	1776	1776	1776	0
559	20240617	120400	81723734	1776	1776	1776	1776	0
560	20240617	120300	81723734	1776	1776	1776	1776	0
561	20240617	120200	81723734	1776	1776	1776	1776	0
562	20240617	120100	81723734	1776	1776	1776	1776	0
563	20240617	120000	81723734	1776	1776	1776	1776	1
564	20240617	115900	81721958	1768	1769	1769	1768	373
565	20240617	115800	81062183	1769	1769	1769	1769	6
566	20240617	115700	81051569	1776	1776	1776	1776	101
567	20240617	115600	80872193	1769	1769	1769	1769	0
568	20240617	115500	80872193	1769	1769	1769	1769	0
569	20240617	115400	80872193	1769	1771	1771	1769	400
570	20240617	115300	80164256	1777	1777	1777	1777	0
571	20240617	115200	80164256	1777	1777	1777	1777	0
572	20240617	115100	80164256	1777	1777	1777	1777	0
573	20240617	115000	80164256	1777	1777	1777	1777	0
574	20240617	114900	80164256	1777	1777	1777	1777	1
575	20240617	114800	80162479	1780	1780	1780	1780	0
576	20240617	114700	80162479	1780	1780	1780	1780	0
577	20240617	114600	80162479	1780	1780	1780	1780	0
578	20240617	114500	80162479	1780	1780	1780	1780	0
579	20240617	114400	80162479	1780	1780	1780	1780	0
580	20240617	114300	80162479	1780	1780	1780	1780	0
581	20240617	114200	80162479	1780	1780	1780	1780	0
582	20240617	114100	80162479	1780	1780	1780	1780	0
583	20240617	114000	80162479	1780	1780	1780	1780	1
584	20240617	113900	80160699	1770	1770	1770	1770	500
585	20240617	113800	79275699	1780	1780	1780	1780	0
586	20240617	113700	79275699	1780	1780	1780	1780	0
587	20240617	113600	79275699	1780	1780	1780	1780	0
588	20240617	113500	79275699	1780	1780	1780	1780	0
589	20240617	113400	79275699	1780	1780	1780	1780	0
590	20240617	113300	79275699	1780	1780	1780	1780	1
591	20240617	113200	79273919	1770	1770	1770	1770	6
592	20240617	113100	79263299	1780	1770	1780	1770	118
593	20240617	113000	79054399	1780	1780	1780	1780	0
594	20240617	112900	79054399	1780	1780	1780	1780	0
595	20240617	112800	79054399	1780	1781	1781	1780	10
596	20240617	112700	79036594	1782	1782	1782	1782	0
597	20240617	112600	79036594	1782	1782	1782	1782	0
598	20240617	112500	79036594	1782	1782	1782	1782	1
599	20240617	112400	79034812	1779	1779	1779	1779	50
600	20240617	112300	78945862	1779	1779	1779	1779	0
601	20240617	112200	78945862	1779	1779	1779	1779	70
602	20240617	112100	78821332	1770	1770	1770	1770	278
603	20240617	112000	78329272	1779	1771	1779	1770	149
604	20240617	111900	78065531	1770	1770	1770	1770	0
605	20240617	111800	78065531	1770	1770	1770	1770	0
606	20240617	111700	78065531	1770	1778	1778	1770	200
607	20240617	111600	77711393	1779	1779	1779	1779	1
608	20240617	111500	77709614	1779	1779	1779	1779	0
609	20240617	111400	77709614	1779	1779	1779	1779	0
610	20240617	111300	77709614	1779	1779	1779	1779	0
611	20240617	111200	77709614	1779	1779	1779	1779	0
612	20240617	111100	77709614	1779	1779	1779	1779	1
613	20240617	111000	77707835	1783	1782	1783	1782	7
614	20240617	110900	77695360	1780	1780	1780	1780	0
615	20240617	110800	77695360	1780	1780	1780	1780	0
616	20240617	110700	77695360	1780	1780	1780	1780	0
617	20240617	110600	77695360	1780	1780	1780	1780	1
618	20240617	110500	77693580	1783	1783	1783	1783	0
619	20240617	110400	77693580	1783	1783	1783	1783	0
620	20240617	110300	77693580	1783	1783	1783	1783	0
621	20240617	110200	77693580	1783	1783	1783	1783	0
622	20240617	110100	77693580	1783	1773	1783	1773	51
623	20240617	110000	77602657	1783	1783	1783	1783	0
624	20240617	105900	77602657	1783	1783	1783	1783	0
625	20240617	105800	77602657	1783	1783	1783	1783	40
626	20240617	105700	77531337	1783	1783	1783	1783	0
627	20240617	105600	77531337	1783	1783	1783	1783	0
628	20240617	105500	77531337	1783	1783	1783	1783	6
629	20240617	105400	77520639	1783	1783	1783	1783	256
630	20240617	105300	77064191	1770	1783	1783	1770	1207
631	20240617	105200	74926130	1783	1783	1783	1783	0
632	20240617	105100	74926130	1783	1783	1783	1783	0
633	20240617	105000	74926130	1783	1783	1783	1783	0
634	20240617	104900	74926130	1783	1783	1783	1783	0
635	20240617	104800	74926130	1783	1783	1783	1783	0
636	20240617	104700	74926130	1783	1783	1783	1783	0
637	20240617	104600	74926130	1783	1783	1783	1783	0
638	20240617	104500	74926130	1783	1783	1783	1783	0
639	20240617	104400	74926130	1783	1783	1783	1783	0
640	20240617	104300	74926130	1783	1783	1783	1783	0
641	20240617	104200	74926130	1783	1783	1783	1783	1
642	20240617	104100	74924347	1783	1783	1783	1783	0
643	20240617	104000	74924347	1783	1783	1783	1783	0
644	20240617	103900	74924347	1783	1783	1783	1783	0
645	20240617	103800	74924347	1783	1782	1783	1782	6
646	20240617	103700	74913654	1778	1778	1778	1778	22
647	20240617	103600	74874538	1783	1783	1783	1783	1
648	20240617	103500	74872755	1783	1780	1783	1778	40
649	20240617	103400	74801586	1783	1783	1783	1783	0
650	20240617	103300	74801586	1783	1783	1783	1783	0
651	20240617	103200	74801586	1783	1783	1783	1783	0
652	20240617	103100	74801586	1783	1783	1783	1783	0
653	20240617	103000	74801586	1783	1783	1783	1783	0
654	20240617	102900	74801586	1783	1782	1783	1781	229
655	20240617	102800	74393518	1782	1782	1782	1782	1
656	20240617	102700	74391736	1783	1783	1783	1783	0
657	20240617	102600	74391736	1783	1783	1783	1783	5
658	20240617	102500	74382821	1783	1783	1783	1783	1
659	20240617	102400	74381038	1782	1782	1782	1782	24
660	20240617	102300	74338270	1782	1782	1782	1782	258
661	20240617	102200	73878514	1782	1782	1782	1782	35
662	20240617	102100	73816144	1782	1782	1782	1782	0
663	20240617	102000	73816144	1782	1782	1782	1782	0
664	20240617	101900	73816144	1782	1782	1782	1782	2
665	20240617	101800	73812580	1781	1781	1781	1781	0
666	20240617	101700	73812580	1781	1781	1781	1781	4
667	20240617	101600	73805456	1782	1782	1782	1782	1
668	20240617	101500	73803674	1782	1782	1782	1782	0
669	20240617	101400	73803674	1782	1782	1782	1782	0
670	20240617	101300	73803674	1782	1782	1782	1782	2
671	20240617	101200	73800110	1782	1782	1782	1782	2
672	20240617	101100	73796546	1783	1783	1783	1783	10
673	20240617	101000	73778716	1783	1783	1783	1783	5
674	20240617	100900	73769801	1782	1783	1783	1771	17
675	20240617	100800	73739521	1783	1782	1783	1782	55
676	20240617	100700	73641510	1782	1782	1782	1782	5
677	20240617	100600	73632600	1783	1782	1783	1782	3
678	20240617	100500	73627253	1783	1783	1783	1783	0
679	20240617	100400	73627253	1783	1783	1783	1783	0
680	20240617	100300	73627253	1783	1782	1783	1782	1002
681	20240617	100200	71841687	1782	1782	1782	1782	0
682	20240617	100100	71841687	1782	1770	1782	1768	761
683	20240617	100000	70493032	1782	1782	1782	1782	0
684	20240617	095900	70493032	1782	1772	1782	1769	400
685	20240617	095800	69782679	1782	1778	1782	1778	209
686	20240617	095700	69411073	1783	1783	1783	1783	0
687	20240617	095600	69411073	1783	1783	1783	1783	4
688	20240617	095500	69403941	1782	1782	1782	1782	1178
689	20240617	095400	67304745	1782	1782	1782	1782	0
690	20240617	095300	67304745	1782	1782	1782	1782	0
691	20240617	095200	67304745	1782	1781	1782	1781	58
692	20240617	095100	67201446	1781	1781	1781	1781	0
693	20240617	095000	67201446	1781	1781	1781	1781	0
694	20240617	094900	67201446	1781	1781	1781	1781	0
695	20240617	094800	67201446	1781	1781	1781	1781	0
696	20240617	094700	67201446	1781	1781	1781	1781	2
697	20240617	094600	67197884	1781	1781	1781	1781	0
698	20240617	094500	67197884	1781	1781	1781	1781	0
699	20240617	094400	67197884	1781	1781	1781	1781	0
700	20240617	094300	67197884	1781	1780	1781	1780	41
701	20240617	094200	67124865	1782	1782	1782	1782	0
702	20240617	094100	67124865	1782	1781	1782	1781	17
703	20240617	094000	67094587	1768	1768	1768	1768	0
704	20240617	093900	67094587	1768	1768	1768	1768	0
705	20240617	093800	67094587	1768	1777	1777	1768	200
706	20240617	093700	66740004	1782	1782	1782	1782	0
707	20240617	093600	66740004	1782	1782	1782	1782	7
708	20240617	093500	66727530	1782	1782	1782	1782	0
709	20240617	093400	66727530	1782	1782	1782	1782	9
710	20240617	093300	66711492	1782	1782	1782	1782	1
711	20240617	093200	66709710	1777	1777	1777	1777	2
712	20240617	093100	66706156	1782	1778	1782	1778	53
713	20240617	093000	66611765	1779	1779	1779	1779	1
714	20240617	092900	66609986	1782	1782	1782	1782	2
715	20240617	092800	66606422	1776	1782	1782	1776	29
716	20240617	092700	66554750	1782	1782	1782	1782	5
717	20240617	092600	66545840	1783	1783	1783	1783	0
718	20240617	092500	66545840	1783	1783	1783	1783	0
719	20240617	092400	66545840	1783	1777	1783	1776	4
720	20240617	092300	66538726	1783	1780	1783	1780	207
721	20240617	092200	66170260	1780	1775	1780	1775	233
722	20240617	092100	65756675	1775	1772	1775	1762	2152
723	20240617	092000	61943989	1772	1767	1772	1767	79
724	20240617	091900	61804236	1766	1765	1766	1765	2082
725	20240617	091800	58128399	1765	1765	1765	1765	1
726	20240617	091700	58126634	1766	1760	1766	1756	5563
727	20240617	091600	48342528	1760	1762	1762	1760	5681
728	20240617	091500	38343200	1766	1761	1766	1760	3144
729	20240617	091400	32809609	1761	1761	1761	1761	200
730	20240617	091300	32457409	1761	1761	1761	1761	400
731	20240617	091200	31753009	1761	1762	1762	1761	232
732	20240617	091100	31344452	1766	1763	1766	1761	4501
733	20240617	091000	23413199	1766	1766	1766	1763	349
734	20240617	090900	22797751	1765	1765	1765	1765	30
735	20240617	090800	22744801	1765	1763	1767	1763	36
736	20240617	090700	22681214	1767	1768	1768	1766	36
737	20240617	090600	22617575	1761	1768	1768	1761	111
738	20240617	090500	22422010	1762	1763	1763	1762	1182
739	20240617	090400	20339145	1765	1768	1769	1763	1333
740	20240617	090300	17985785	1770	1770	1771	1769	2544
741	20240617	090200	13482907	1771	1775	1775	1771	220
742	20240617	090100	13093236	1775	1783	1783	1770	3883
743	20240617	090000	6213448	1786	1786	1786	1784	3479