KissMeData/234100/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	204600	166482216	1769	1769	1769	1769	916
3	20240619	204500	166482216	1769	1769	1769	1769	0
4	20240619	204400	166482216	1769	1769	1769	1769	0
5	20240619	204300	166482216	1769	1769	1769	1769	0
6	20240619	204200	166482216	1769	1769	1769	1769	0
7	20240619	204100	166482216	1769	1769	1769	1769	0
8	20240619	204000	166482216	1769	1769	1769	1769	0
9	20240619	203900	166482216	1769	1769	1769	1769	0
10	20240619	203800	166482216	1769	1769	1769	1769	0
11	20240619	203700	166482216	1769	1769	1769	1769	0
12	20240619	203600	166482216	1769	1769	1769	1769	0
13	20240619	203500	166482216	1769	1769	1769	1769	0
14	20240619	203400	166482216	1769	1769	1769	1769	0
15	20240619	203300	166482216	1769	1769	1769	1769	0
16	20240619	203200	166482216	1769	1769	1769	1769	0
17	20240619	203100	166482216	1769	1769	1769	1769	0
18	20240619	203000	166482216	1769	1769	1769	1769	0
19	20240619	202900	166482216	1769	1769	1769	1769	0
20	20240619	202800	166482216	1769	1769	1769	1769	0
21	20240619	202700	166482216	1769	1769	1769	1769	0
22	20240619	202600	166482216	1769	1769	1769	1769	0
23	20240619	202500	166482216	1769	1769	1769	1769	0
24	20240619	202400	166482216	1769	1769	1769	1769	0
25	20240619	202300	166482216	1769	1769	1769	1769	0
26	20240619	202200	166482216	1769	1769	1769	1769	0
27	20240619	202100	166482216	1769	1769	1769	1769	0
28	20240619	202000	166482216	1769	1769	1769	1769	0
29	20240619	201900	166482216	1769	1769	1769	1769	0
30	20240619	201800	166482216	1769	1769	1769	1769	0
31	20240619	201700	166482216	1769	1769	1769	1769	0
32	20240619	201600	166482216	1769	1769	1769	1769	916
33	20240619	201500	166482216	1769	1769	1769	1769	0
34	20240619	201400	166482216	1769	1769	1769	1769	0
35	20240619	201300	166482216	1769	1769	1769	1769	0
36	20240619	201200	166482216	1769	1769	1769	1769	0
37	20240619	201100	166482216	1769	1769	1769	1769	0
38	20240619	201000	166482216	1769	1769	1769	1769	0
39	20240619	200900	166482216	1769	1769	1769	1769	0
40	20240619	200800	166482216	1769	1769	1769	1769	0
41	20240619	200700	166482216	1769	1769	1769	1769	0
42	20240619	200600	166482216	1769	1769	1769	1769	0
43	20240619	200500	166482216	1769	1769	1769	1769	0
44	20240619	200400	166482216	1769	1769	1769	1769	0
45	20240619	200300	166482216	1769	1769	1769	1769	0
46	20240619	200200	166482216	1769	1769	1769	1769	0
47	20240619	200100	166482216	1769	1769	1769	1769	0
48	20240619	200000	166482216	1769	1769	1769	1769	0
49	20240619	195900	166482216	1769	1769	1769	1769	0
50	20240619	195800	166482216	1769	1769	1769	1769	0
51	20240619	195700	166482216	1769	1769	1769	1769	0
52	20240619	195600	166482216	1769	1769	1769	1769	0
53	20240619	195500	166482216	1769	1769	1769	1769	0
54	20240619	195400	166482216	1769	1769	1769	1769	0
55	20240619	195300	166482216	1769	1769	1769	1769	0
56	20240619	195200	166482216	1769	1769	1769	1769	0
57	20240619	195100	166482216	1769	1769	1769	1769	0
58	20240619	195000	166482216	1769	1769	1769	1769	0
59	20240619	194900	166482216	1769	1769	1769	1769	0
60	20240619	194800	166482216	1769	1769	1769	1769	0
61	20240619	194700	166482216	1769	1769	1769	1769	0
62	20240619	194600	166482216	1769	1769	1769	1769	916
63	20240619	194500	166482216	1769	1769	1769	1769	0
64	20240619	194400	166482216	1769	1769	1769	1769	0
65	20240619	194300	166482216	1769	1769	1769	1769	0
66	20240619	194200	166482216	1769	1769	1769	1769	0
67	20240619	194100	166482216	1769	1769	1769	1769	0
68	20240619	194000	166482216	1769	1769	1769	1769	0
69	20240619	193900	166482216	1769	1769	1769	1769	0
70	20240619	193800	166482216	1769	1769	1769	1769	0
71	20240619	193700	166482216	1769	1769	1769	1769	0
72	20240619	193600	166482216	1769	1769	1769	1769	0
73	20240619	193500	166482216	1769	1769	1769	1769	0
74	20240619	193400	166482216	1769	1769	1769	1769	0
75	20240619	193300	166482216	1769	1769	1769	1769	0
76	20240619	193200	166482216	1769	1769	1769	1769	0
77	20240619	193100	166482216	1769	1769	1769	1769	0
78	20240619	193000	166482216	1769	1769	1769	1769	0
79	20240619	192900	166482216	1769	1769	1769	1769	0
80	20240619	192800	166482216	1769	1769	1769	1769	0
81	20240619	192700	166482216	1769	1769	1769	1769	0
82	20240619	192600	166482216	1769	1769	1769	1769	0
83	20240619	192500	166482216	1769	1769	1769	1769	0
84	20240619	192400	166482216	1769	1769	1769	1769	0
85	20240619	192300	166482216	1769	1769	1769	1769	0
86	20240619	192200	166482216	1769	1769	1769	1769	0
87	20240619	192100	166482216	1769	1769	1769	1769	0
88	20240619	192000	166482216	1769	1769	1769	1769	0
89	20240619	191900	166482216	1769	1769	1769	1769	0
90	20240619	191800	166482216	1769	1769	1769	1769	0
91	20240619	191700	166482216	1769	1769	1769	1769	0
92	20240619	191600	166482216	1769	1769	1769	1769	916
93	20240619	191500	166482216	1769	1769	1769	1769	0
94	20240619	191400	166482216	1769	1769	1769	1769	0
95	20240619	191300	166482216	1769	1769	1769	1769	0
96	20240619	191200	166482216	1769	1769	1769	1769	0
97	20240619	191100	166482216	1769	1769	1769	1769	0
98	20240619	191000	166482216	1769	1769	1769	1769	0
99	20240619	190900	166482216	1769	1769	1769	1769	0
100	20240619	190800	166482216	1769	1769	1769	1769	0
101	20240619	190700	166482216	1769	1769	1769	1769	0
102	20240619	190600	166482216	1769	1769	1769	1769	0
103	20240619	190500	166482216	1769	1769	1769	1769	0
104	20240619	190400	166482216	1769	1769	1769	1769	0
105	20240619	190300	166482216	1769	1769	1769	1769	0
106	20240619	190200	166482216	1769	1769	1769	1769	0
107	20240619	190100	166482216	1769	1769	1769	1769	0
108	20240619	190000	166482216	1769	1769	1769	1769	0
109	20240619	185900	166482216	1769	1769	1769	1769	0
110	20240619	185800	166482216	1769	1769	1769	1769	0
111	20240619	185700	166482216	1769	1769	1769	1769	0
112	20240619	185600	166482216	1769	1769	1769	1769	0
113	20240619	185500	166482216	1769	1769	1769	1769	0
114	20240619	185400	166482216	1769	1769	1769	1769	0
115	20240619	185300	166482216	1769	1769	1769	1769	0
116	20240619	185200	166482216	1769	1769	1769	1769	0
117	20240619	185100	166482216	1769	1769	1769	1769	0
118	20240619	185000	166482216	1769	1769	1769	1769	0
119	20240619	184900	166482216	1769	1769	1769	1769	0
120	20240619	184800	166482216	1769	1769	1769	1769	0
121	20240619	184700	166482216	1769	1769	1769	1769	0
122	20240619	184600	166482216	1769	1769	1769	1769	916
123	20240619	184500	166482216	1769	1769	1769	1769	0
124	20240619	184400	166482216	1769	1769	1769	1769	0
125	20240619	184300	166482216	1769	1769	1769	1769	0
126	20240619	184200	166482216	1769	1769	1769	1769	0
127	20240619	184100	166482216	1769	1769	1769	1769	0
128	20240619	184000	166482216	1769	1769	1769	1769	0
129	20240619	183900	166482216	1769	1769	1769	1769	0
130	20240619	183800	166482216	1769	1769	1769	1769	0
131	20240619	183700	166482216	1769	1769	1769	1769	0
132	20240619	183600	166482216	1769	1769	1769	1769	0
133	20240619	183500	166482216	1769	1769	1769	1769	0
134	20240619	183400	166482216	1769	1769	1769	1769	0
135	20240619	183300	166482216	1769	1769	1769	1769	0
136	20240619	183200	166482216	1769	1769	1769	1769	0
137	20240619	183100	166482216	1769	1769	1769	1769	0
138	20240619	183000	166482216	1769	1769	1769	1769	0
139	20240619	182900	166482216	1769	1769	1769	1769	0
140	20240619	182800	166482216	1769	1769	1769	1769	0
141	20240619	182700	166482216	1769	1769	1769	1769	0
142	20240619	182600	166482216	1769	1769	1769	1769	0
143	20240619	182500	166482216	1769	1769	1769	1769	0
144	20240619	182400	166482216	1769	1769	1769	1769	0
145	20240619	182300	166482216	1769	1769	1769	1769	0
146	20240619	182200	166482216	1769	1769	1769	1769	0
147	20240619	182100	166482216	1769	1769	1769	1769	0
148	20240619	182000	166482216	1769	1769	1769	1769	0
149	20240619	181900	166482216	1769	1769	1769	1769	0
150	20240619	181800	166482216	1769	1769	1769	1769	0
151	20240619	181700	166482216	1769	1769	1769	1769	0
152	20240619	181600	166482216	1769	1769	1769	1769	916
153	20240619	181500	166482216	1769	1769	1769	1769	0
154	20240619	181400	166482216	1769	1769	1769	1769	0
155	20240619	181300	166482216	1769	1769	1769	1769	0
156	20240619	181200	166482216	1769	1769	1769	1769	0
157	20240619	181100	166482216	1769	1769	1769	1769	0
158	20240619	181000	166482216	1769	1769	1769	1769	0
159	20240619	180900	166482216	1769	1769	1769	1769	0
160	20240619	180800	166482216	1769	1769	1769	1769	0
161	20240619	180700	166482216	1769	1769	1769	1769	0
162	20240619	180600	166482216	1769	1769	1769	1769	0
163	20240619	180500	166482216	1769	1769	1769	1769	0
164	20240619	180400	166482216	1769	1769	1769	1769	0
165	20240619	180300	166482216	1769	1769	1769	1769	0
166	20240619	180200	166482216	1769	1769	1769	1769	0
167	20240619	180100	166482216	1769	1769	1769	1769	0
168	20240619	180000	166482216	1769	1769	1769	1769	0
169	20240619	175900	166482216	1769	1769	1769	1769	0
170	20240619	175800	166482216	1769	1769	1769	1769	0
171	20240619	175700	166482216	1769	1769	1769	1769	0
172	20240619	175600	166482216	1769	1769	1769	1769	0
173	20240619	175500	166482216	1769	1769	1769	1769	0
174	20240619	175400	166482216	1769	1769	1769	1769	0
175	20240619	175300	166482216	1769	1769	1769	1769	0
176	20240619	175200	166482216	1769	1769	1769	1769	0
177	20240619	175100	166482216	1769	1769	1769	1769	0
178	20240619	175000	166482216	1769	1769	1769	1769	0
179	20240619	174900	166482216	1769	1769	1769	1769	0
180	20240619	174800	166482216	1769	1769	1769	1769	0
181	20240619	174700	166482216	1769	1769	1769	1769	0
182	20240619	174600	166482216	1769	1769	1769	1769	916
183	20240619	174500	166482216	1769	1769	1769	1769	0
184	20240619	174400	166482216	1769	1769	1769	1769	0
185	20240619	174300	166482216	1769	1769	1769	1769	0
186	20240619	174200	166482216	1769	1769	1769	1769	0
187	20240619	174100	166482216	1769	1769	1769	1769	0
188	20240619	174000	166482216	1769	1769	1769	1769	0
189	20240619	173900	166482216	1769	1769	1769	1769	0
190	20240619	173800	166482216	1769	1769	1769	1769	0
191	20240619	173700	166482216	1769	1769	1769	1769	0
192	20240619	173600	166482216	1769	1769	1769	1769	0
193	20240619	173500	166482216	1769	1769	1769	1769	0
194	20240619	173400	166482216	1769	1769	1769	1769	0
195	20240619	173300	166482216	1769	1769	1769	1769	0
196	20240619	173200	166482216	1769	1769	1769	1769	0
197	20240619	173100	166482216	1769	1769	1769	1769	0
198	20240619	173000	166482216	1769	1769	1769	1769	0
199	20240619	172900	166482216	1769	1769	1769	1769	0
200	20240619	172800	166482216	1769	1769	1769	1769	0
201	20240619	172700	166482216	1769	1769	1769	1769	0
202	20240619	172600	166482216	1769	1769	1769	1769	0
203	20240619	172500	166482216	1769	1769	1769	1769	0
204	20240619	172400	166482216	1769	1769	1769	1769	0
205	20240619	172300	166482216	1769	1769	1769	1769	0
206	20240619	172200	166482216	1769	1769	1769	1769	0
207	20240619	172100	166482216	1769	1769	1769	1769	0
208	20240619	172000	166482216	1769	1769	1769	1769	0
209	20240619	171900	166482216	1769	1769	1769	1769	0
210	20240619	171800	166482216	1769	1769	1769	1769	0
211	20240619	171700	166482216	1769	1769	1769	1769	0
212	20240619	171600	166482216	1769	1769	1769	1769	916
213	20240619	171500	166482216	1769	1769	1769	1769	0
214	20240619	171400	166482216	1769	1769	1769	1769	0
215	20240619	171300	166482216	1769	1769	1769	1769	0
216	20240619	171200	166482216	1769	1769	1769	1769	0
217	20240619	171100	166482216	1769	1769	1769	1769	0
218	20240619	171000	166482216	1769	1769	1769	1769	0
219	20240619	170900	166482216	1769	1769	1769	1769	0
220	20240619	170800	166482216	1769	1769	1769	1769	0
221	20240619	170700	166482216	1769	1769	1769	1769	0
222	20240619	170600	166482216	1769	1769	1769	1769	0
223	20240619	170500	166482216	1769	1769	1769	1769	0
224	20240619	170400	166482216	1769	1769	1769	1769	0
225	20240619	170300	166482216	1769	1769	1769	1769	0
226	20240619	170200	166482216	1769	1769	1769	1769	0
227	20240619	170100	166482216	1769	1769	1769	1769	0
228	20240619	170000	166482216	1769	1769	1769	1769	0
229	20240619	165900	166482216	1769	1769	1769	1769	0
230	20240619	165800	166482216	1769	1769	1769	1769	0
231	20240619	165700	166482216	1769	1769	1769	1769	0
232	20240619	165600	166482216	1769	1769	1769	1769	0
233	20240619	165500	166482216	1769	1769	1769	1769	0
234	20240619	165400	166482216	1769	1769	1769	1769	0
235	20240619	165300	166482216	1769	1769	1769	1769	0
236	20240619	165200	166482216	1769	1769	1769	1769	0
237	20240619	165100	166482216	1769	1769	1769	1769	0
238	20240619	165000	166482216	1769	1769	1769	1769	0
239	20240619	164900	166482216	1769	1769	1769	1769	0
240	20240619	164800	166482216	1769	1769	1769	1769	0
241	20240619	164700	166482216	1769	1769	1769	1769	0
242	20240619	164600	166482216	1769	1769	1769	1769	916
243	20240619	164500	166482216	1769	1769	1769	1769	0
244	20240619	164400	166482216	1769	1769	1769	1769	0
245	20240619	164300	166482216	1769	1769	1769	1769	0
246	20240619	164200	166482216	1769	1769	1769	1769	0
247	20240619	164100	166482216	1769	1769	1769	1769	0
248	20240619	164000	166482216	1769	1769	1769	1769	0
249	20240619	163900	166482216	1769	1769	1769	1769	0
250	20240619	163800	166482216	1769	1769	1769	1769	0
251	20240619	163700	166482216	1769	1769	1769	1769	0
252	20240619	163600	166482216	1769	1769	1769	1769	0
253	20240619	163500	166482216	1769	1769	1769	1769	0
254	20240619	163400	166482216	1769	1769	1769	1769	0
255	20240619	163300	166482216	1769	1769	1769	1769	0
256	20240619	163200	166482216	1769	1769	1769	1769	0
257	20240619	163100	166482216	1769	1769	1769	1769	0
258	20240619	163000	166482216	1769	1769	1769	1769	0
259	20240619	162900	166482216	1769	1769	1769	1769	0
260	20240619	162800	166482216	1769	1769	1769	1769	0
261	20240619	162700	166482216	1769	1769	1769	1769	0
262	20240619	162600	166482216	1769	1769	1769	1769	0
263	20240619	162500	166482216	1769	1769	1769	1769	0
264	20240619	162400	166482216	1769	1769	1769	1769	0
265	20240619	162300	166482216	1769	1769	1769	1769	0
266	20240619	162200	166482216	1769	1769	1769	1769	0
267	20240619	162100	166482216	1769	1769	1769	1769	0
268	20240619	162000	166482216	1769	1769	1769	1769	0
269	20240619	161900	166482216	1769	1769	1769	1769	0
270	20240619	161800	166482216	1769	1769	1769	1769	0
271	20240619	161700	166482216	1769	1769	1769	1769	0
272	20240619	161600	166482216	1769	1769	1769	1769	916
273	20240619	161500	166482216	1769	1769	1769	1769	0
274	20240619	161400	166482216	1769	1769	1769	1769	0
275	20240619	161300	166482216	1769	1769	1769	1769	0
276	20240619	161200	166482216	1769	1769	1769	1769	0
277	20240619	161100	166482216	1769	1769	1769	1769	0
278	20240619	161000	166482216	1769	1769	1769	1769	0
279	20240619	160900	166482216	1769	1769	1769	1769	0
280	20240619	160800	166482216	1769	1769	1769	1769	0
281	20240619	160700	166482216	1769	1769	1769	1769	0
282	20240619	160600	166482216	1769	1769	1769	1769	0
283	20240619	160500	166482216	1769	1769	1769	1769	0
284	20240619	160400	166482216	1769	1769	1769	1769	0
285	20240619	160300	166482216	1769	1769	1769	1769	0
286	20240619	160200	166482216	1769	1769	1769	1769	0
287	20240619	160100	166482216	1769	1769	1769	1769	0
288	20240619	160000	166482216	1769	1769	1769	1769	0
289	20240619	155900	166482216	1769	1769	1769	1769	0
290	20240619	155800	166482216	1769	1769	1769	1769	0
291	20240619	155700	166482216	1769	1769	1769	1769	0
292	20240619	155600	166482216	1769	1769	1769	1769	0
293	20240619	155500	166482216	1769	1769	1769	1769	0
294	20240619	155400	166482216	1769	1769	1769	1769	0
295	20240619	155300	166482216	1769	1769	1769	1769	0
296	20240619	155200	166482216	1769	1769	1769	1769	0
297	20240619	155100	166482216	1769	1769	1769	1769	0
298	20240619	155000	166482216	1769	1769	1769	1769	0
299	20240619	154900	166482216	1769	1769	1769	1769	0
300	20240619	154800	166482216	1769	1769	1769	1769	0
301	20240619	154700	166482216	1769	1769	1769	1769	0
302	20240619	154600	166482216	1769	1769	1769	1769	916
303	20240619	154500	166482216	1769	1769	1769	1769	0
304	20240619	154400	166482216	1769	1769	1769	1769	0
305	20240619	154300	166482216	1769	1769	1769	1769	0
306	20240619	154200	166482216	1769	1769	1769	1769	0
307	20240619	154100	166482216	1769	1769	1769	1769	0
308	20240619	154000	166482216	1769	1769	1769	1769	0
309	20240619	153900	166482216	1769	1769	1769	1769	0
310	20240619	153800	166482216	1769	1769	1769	1769	0
311	20240619	153700	166482216	1769	1769	1769	1769	0
312	20240619	153600	166482216	1769	1769	1769	1769	0
313	20240619	153500	166482216	1769	1769	1769	1769	0
314	20240619	153400	166482216	1769	1769	1769	1769	0
315	20240619	153300	166482216	1769	1769	1769	1769	0
316	20240619	153200	166482216	1769	1769	1769	1769	0
317	20240619	153100	166482216	1769	1769	1769	1769	0
318	20240619	153000	166482216	1769	1769	1769	1769	916
319	20240619	152900	164861812	1770	1770	1770	1770	0
320	20240619	152800	164861812	1770	1770	1770	1770	0
321	20240619	152700	164861812	1770	1770	1770	1770	0
322	20240619	152600	164861812	1770	1770	1770	1770	0
323	20240619	152500	164861812	1770	1770	1770	1770	0
324	20240619	152400	164861812	1770	1770	1770	1770	0
325	20240619	152300	164861812	1770	1770	1770	1770	0
326	20240619	152200	164861812	1770	1770	1770	1770	0
327	20240619	152100	164861812	1770	1770	1770	1770	0
328	20240619	152000	164861812	1770	1770	1770	1770	0
329	20240619	151900	164861812	1770	1766	1770	1765	286
330	20240619	151800	164356742	1770	1770	1770	1770	5
331	20240619	151700	164347892	1770	1770	1770	1770	20
332	20240619	151600	164312492	1770	1770	1770	1770	1
333	20240619	151500	164310722	1764	1767	1767	1764	501
334	20240619	151400	163426776	1767	1769	1769	1767	340
335	20240619	151300	162825585	1770	1771	1771	1770	130
336	20240619	151200	162595451	1772	1772	1772	1772	0
337	20240619	151100	162595451	1772	1772	1772	1772	0
338	20240619	151000	162595451	1772	1772	1772	1772	0
339	20240619	150900	162595451	1772	1772	1772	1772	0
340	20240619	150800	162595451	1772	1772	1772	1772	2
341	20240619	150700	162591907	1772	1772	1772	1772	23
342	20240619	150600	162551151	1772	1772	1772	1772	0
343	20240619	150500	162551151	1772	1772	1772	1772	0
344	20240619	150400	162551151	1772	1772	1772	1772	0
345	20240619	150300	162551151	1772	1772	1772	1772	169
346	20240619	150200	162251683	1773	1773	1773	1773	10
347	20240619	150100	162233953	1773	1773	1773	1773	0
348	20240619	150000	162233953	1773	1773	1773	1773	2
349	20240619	145900	162230407	1773	1773	1773	1773	0
350	20240619	145800	162230407	1773	1773	1773	1773	0
351	20240619	145700	162230407	1773	1773	1773	1773	0
352	20240619	145600	162230407	1773	1773	1773	1773	0
353	20240619	145500	162230407	1773	1773	1773	1773	0
354	20240619	145400	162230407	1773	1773	1773	1773	100
355	20240619	145300	162053107	1774	1774	1774	1774	0
356	20240619	145200	162053107	1774	1774	1774	1774	0
357	20240619	145100	162053107	1774	1774	1774	1774	28
358	20240619	145000	162003435	1774	1774	1774	1774	0
359	20240619	144900	162003435	1774	1774	1774	1774	0
360	20240619	144800	162003435	1774	1774	1774	1774	20
361	20240619	144700	161967955	1774	1774	1774	1774	0
362	20240619	144600	161967955	1774	1774	1774	1774	0
363	20240619	144500	161967955	1774	1774	1774	1774	0
364	20240619	144400	161967955	1774	1774	1774	1774	0
365	20240619	144300	161967955	1774	1774	1774	1774	1000
366	20240619	144200	160193955	1774	1774	1774	1774	0
367	20240619	144100	160193955	1774	1774	1774	1774	0
368	20240619	144000	160193955	1774	1774	1774	1774	11
369	20240619	143900	160174441	1774	1774	1774	1774	0
370	20240619	143800	160174441	1774	1774	1774	1774	1
371	20240619	143700	160172667	1773	1773	1773	1773	50
372	20240619	143600	160084017	1774	1774	1774	1774	1
373	20240619	143500	160082243	1774	1774	1774	1774	5
374	20240619	143400	160073373	1774	1774	1774	1774	0
375	20240619	143300	160073373	1774	1774	1774	1774	0
376	20240619	143200	160073373	1774	1774	1774	1774	0
377	20240619	143100	160073373	1774	1774	1774	1774	0
378	20240619	143000	160073373	1774	1774	1774	1774	1
379	20240619	142900	160071599	1774	1774	1774	1774	0
380	20240619	142800	160071599	1774	1774	1774	1774	0
381	20240619	142700	160071599	1774	1774	1774	1774	0
382	20240619	142600	160071599	1774	1774	1774	1774	0
383	20240619	142500	160071599	1774	1774	1774	1774	0
384	20240619	142400	160071599	1774	1774	1774	1774	282
385	20240619	142300	159571331	1774	1774	1774	1774	1
386	20240619	142200	159569557	1774	1774	1774	1774	20
387	20240619	142100	159534077	1774	1774	1774	1774	1
388	20240619	142000	159532303	1774	1771	1774	1766	5443
389	20240619	141900	149915446	1775	1767	1775	1767	5
390	20240619	141800	149906603	1775	1773	1775	1766	826
391	20240619	141700	148445768	1775	1775	1775	1775	0
392	20240619	141600	148445768	1775	1770	1775	1770	19
393	20240619	141500	148412133	1770	1770	1770	1770	50
394	20240619	141400	148323633	1775	1775	1775	1775	0
395	20240619	141300	148323633	1775	1775	1775	1775	0
396	20240619	141200	148323633	1775	1775	1775	1775	104
397	20240619	141100	148139033	1775	1775	1775	1775	3696
398	20240619	141000	141578633	1775	1775	1775	1775	2
399	20240619	140900	141575083	1775	1775	1775	1775	1
400	20240619	140800	141573308	1775	1775	1775	1775	4
401	20240619	140700	141566208	1775	1775	1775	1775	1
402	20240619	140600	141564433	1775	1775	1775	1775	0
403	20240619	140500	141564433	1775	1775	1775	1775	0
404	20240619	140400	141564433	1775	1768	1775	1768	5238
405	20240619	140300	132276304	1766	1766	1766	1766	0
406	20240619	140200	132276304	1766	1768	1768	1766	66
407	20240619	140100	132159619	1768	1770	1770	1768	18
408	20240619	140000	132127793	1770	1770	1770	1770	0
409	20240619	135900	132127793	1770	1770	1770	1770	1
410	20240619	135800	132126023	1768	1768	1768	1768	283
411	20240619	135700	131625679	1770	1770	1770	1770	0
412	20240619	135600	131625679	1770	1770	1770	1770	37
413	20240619	135500	131560189	1770	1770	1770	1770	0
414	20240619	135400	131560189	1770	1770	1770	1770	0
415	20240619	135300	131560189	1770	1770	1770	1770	0
416	20240619	135200	131560189	1770	1770	1770	1770	25
417	20240619	135100	131515939	1770	1770	1770	1770	0
418	20240619	135000	131515939	1770	1770	1770	1770	0
419	20240619	134900	131515939	1770	1770	1770	1770	1
420	20240619	134800	131514169	1770	1770	1770	1770	2
421	20240619	134700	131510629	1768	1768	1768	1768	225
422	20240619	134600	131112829	1770	1770	1770	1770	0
423	20240619	134500	131112829	1770	1770	1770	1770	1
424	20240619	134400	131111059	1770	1770	1770	1770	0
425	20240619	134300	131111059	1770	1770	1770	1770	0
426	20240619	134200	131111059	1770	1770	1770	1770	11
427	20240619	134100	131091589	1770	1770	1770	1770	1
428	20240619	134000	131089819	1768	1768	1768	1768	0
429	20240619	133900	131089819	1768	1768	1768	1768	0
430	20240619	133800	131089819	1768	1768	1768	1768	0
431	20240619	133700	131089819	1768	1768	1768	1768	0
432	20240619	133600	131089819	1768	1768	1768	1768	0
433	20240619	133500	131089819	1768	1768	1768	1768	1
434	20240619	133400	131088051	1770	1770	1770	1770	0
435	20240619	133300	131088051	1770	1770	1770	1770	0
436	20240619	133200	131088051	1770	1770	1770	1770	0
437	20240619	133100	131088051	1770	1770	1770	1770	0
438	20240619	133000	131088051	1770	1770	1770	1770	0
439	20240619	132900	131088051	1770	1770	1770	1770	0
440	20240619	132800	131088051	1770	1770	1770	1770	0
441	20240619	132700	131088051	1770	1770	1770	1770	0
442	20240619	132600	131088051	1770	1770	1770	1770	0
443	20240619	132500	131088051	1770	1770	1770	1770	10
444	20240619	132400	131070351	1770	1770	1770	1770	0
445	20240619	132300	131070351	1770	1770	1770	1770	0
446	20240619	132200	131070351	1770	1770	1770	1770	0
447	20240619	132100	131070351	1770	1770	1770	1770	0
448	20240619	132000	131070351	1770	1770	1770	1770	0
449	20240619	131900	131070351	1770	1770	1770	1770	59
450	20240619	131800	130965921	1770	1770	1770	1770	0
451	20240619	131700	130965921	1770	1770	1770	1770	0
452	20240619	131600	130965921	1770	1770	1770	1770	0
453	20240619	131500	130965921	1770	1770	1770	1770	0
454	20240619	131400	130965921	1770	1770	1770	1770	0
455	20240619	131300	130965921	1770	1770	1770	1770	1
456	20240619	131200	130964151	1764	1764	1764	1764	0
457	20240619	131100	130964151	1764	1764	1764	1764	0
458	20240619	131000	130964151	1764	1764	1764	1764	0
459	20240619	130900	130964151	1764	1764	1764	1764	0
460	20240619	130800	130964151	1764	1764	1764	1764	0
461	20240619	130700	130964151	1764	1764	1770	1764	3
462	20240619	130600	130958853	1763	1763	1763	1763	0
463	20240619	130500	130958853	1763	1763	1763	1763	1
464	20240619	130400	130957090	1770	1770	1770	1770	0
465	20240619	130300	130957090	1770	1770	1770	1770	0
466	20240619	130200	130957090	1770	1770	1770	1770	1
467	20240619	130100	130955320	1763	1763	1763	1763	192
468	20240619	130000	130616824	1763	1763	1763	1763	2
469	20240619	125900	130613298	1762	1762	1762	1762	3176
470	20240619	125800	125017186	1762	1762	1762	1762	0
471	20240619	125700	125017186	1762	1762	1762	1762	383
472	20240619	125600	124342340	1762	1762	1762	1762	0
473	20240619	125500	124342340	1762	1762	1762	1762	1000
474	20240619	125400	122580340	1762	1762	1762	1762	0
475	20240619	125300	122580340	1762	1763	1763	1762	553
476	20240619	125200	121605803	1764	1764	1764	1764	0
477	20240619	125100	121605803	1764	1764	1764	1764	87
478	20240619	125000	121452335	1764	1764	1764	1764	0
479	20240619	124900	121452335	1764	1764	1764	1764	0
480	20240619	124800	121452335	1764	1764	1764	1764	0
481	20240619	124700	121452335	1764	1764	1764	1764	0
482	20240619	124600	121452335	1764	1764	1764	1764	0
483	20240619	124500	121452335	1764	1764	1764	1764	1
484	20240619	124400	121450571	1765	1765	1765	1765	0
485	20240619	124300	121450571	1765	1765	1765	1765	714
486	20240619	124200	120190361	1770	1770	1770	1770	0
487	20240619	124100	120190361	1770	1770	1770	1770	0
488	20240619	124000	120190361	1770	1770	1770	1770	1
489	20240619	123900	120188591	1770	1770	1770	1770	0
490	20240619	123800	120188591	1770	1770	1770	1770	0
491	20240619	123700	120188591	1770	1770	1770	1770	0
492	20240619	123600	120188591	1770	1770	1770	1770	0
493	20240619	123500	120188591	1770	1770	1770	1770	0
494	20240619	123400	120188591	1770	1770	1770	1770	0
495	20240619	123300	120188591	1770	1770	1770	1770	0
496	20240619	123200	120188591	1770	1770	1770	1770	0
497	20240619	123100	120188591	1770	1770	1770	1770	6
498	20240619	123000	120177971	1771	1771	1771	1771	0
499	20240619	122900	120177971	1771	1771	1771	1771	0
500	20240619	122800	120177971	1771	1771	1771	1771	0
501	20240619	122700	120177971	1771	1771	1771	1771	0
502	20240619	122600	120177971	1771	1771	1771	1771	0
503	20240619	122500	120177971	1771	1771	1771	1771	0
504	20240619	122400	120177971	1771	1771	1771	1771	10
505	20240619	122300	120160261	1772	1772	1772	1772	0
506	20240619	122200	120160261	1772	1772	1772	1772	0
507	20240619	122100	120160261	1772	1772	1772	1772	0
508	20240619	122000	120160261	1772	1772	1772	1772	0
509	20240619	121900	120160261	1772	1772	1772	1772	0
510	20240619	121800	120160261	1772	1772	1772	1772	0
511	20240619	121700	120160261	1772	1772	1772	1772	1
512	20240619	121600	120158489	1772	1772	1772	1772	1
513	20240619	121500	120156717	1772	1772	1772	1772	0
514	20240619	121400	120156717	1772	1772	1772	1772	0
515	20240619	121300	120156717	1772	1772	1772	1772	0
516	20240619	121200	120156717	1772	1772	1772	1772	1
517	20240619	121100	120154945	1772	1772	1772	1772	1
518	20240619	121000	120153173	1761	1764	1764	1761	3001
519	20240619	120900	114867451	1772	1772	1772	1772	1
520	20240619	120800	114865679	1772	1772	1772	1772	0
521	20240619	120700	114865679	1772	1772	1772	1772	21
522	20240619	120600	114828467	1770	1770	1770	1770	30
523	20240619	120500	114775367	1772	1772	1772	1772	0
524	20240619	120400	114775367	1772	1772	1772	1772	0
525	20240619	120300	114775367	1772	1772	1772	1772	1
526	20240619	120200	114773595	1763	1763	1763	1763	0
527	20240619	120100	114773595	1763	1763	1763	1763	0
528	20240619	120000	114773595	1763	1772	1772	1763	20
529	20240619	115900	114738290	1772	1772	1772	1772	1
530	20240619	115800	114736518	1762	1762	1762	1762	2100
531	20240619	115700	111036318	1762	1762	1762	1762	0
532	20240619	115600	111036318	1762	1762	1762	1762	546
533	20240619	115500	110074266	1762	1763	1763	1762	5302
534	20240619	115400	100730455	1764	1766	1766	1764	804
535	20240619	115300	99312191	1772	1772	1772	1772	0
536	20240619	115200	99312191	1772	1772	1772	1772	0
537	20240619	115100	99312191	1772	1772	1772	1772	1
538	20240619	115000	99310419	1772	1772	1772	1772	0
539	20240619	114900	99310419	1772	1772	1772	1772	0
540	20240619	114800	99310419	1772	1772	1772	1772	1
541	20240619	114700	99308647	1766	1766	1766	1766	0
542	20240619	114600	99308647	1766	1766	1766	1766	1
543	20240619	114500	99306881	1772	1772	1772	1772	1
544	20240619	114400	99305109	1770	1770	1770	1770	0
545	20240619	114300	99305109	1770	1770	1770	1770	20
546	20240619	114200	99269709	1772	1772	1772	1772	1
547	20240619	114100	99267937	1763	1763	1763	1763	23
548	20240619	114000	99227388	1772	1772	1772	1772	0
549	20240619	113900	99227388	1772	1772	1772	1772	1
550	20240619	113800	99225616	1763	1763	1763	1763	0
551	20240619	113700	99225616	1763	1772	1772	1763	3
552	20240619	113600	99220318	1763	1763	1763	1763	610
553	20240619	113500	98144888	1763	1762	1763	1762	5849
554	20240619	113400	87835023	1763	1763	1763	1763	0
555	20240619	113300	87835023	1763	1763	1763	1763	0
556	20240619	113200	87835023	1763	1763	1763	1762	4
557	20240619	113100	87827972	1762	1762	1762	1762	0
558	20240619	113000	87827972	1762	1762	1762	1762	0
559	20240619	112900	87827972	1762	1762	1762	1762	248
560	20240619	112800	87390996	1762	1762	1762	1762	403
561	20240619	112700	86680910	1763	1763	1763	1763	0
562	20240619	112600	86680910	1763	1763	1763	1763	1
563	20240619	112500	86679147	1761	1761	1761	1761	0
564	20240619	112400	86679147	1761	1761	1761	1761	20
565	20240619	112300	86643927	1761	1761	1761	1761	167
566	20240619	112200	86349840	1761	1761	1761	1761	0
567	20240619	112100	86349840	1761	1761	1761	1761	1
568	20240619	112000	86348079	1761	1764	1764	1761	1910
569	20240619	111900	82981340	1766	1766	1766	1766	0
570	20240619	111800	82981340	1766	1766	1766	1766	0
571	20240619	111700	82981340	1766	1766	1766	1766	53
572	20240619	111600	82887742	1766	1766	1766	1766	438
573	20240619	111500	82114234	1772	1772	1772	1772	0
574	20240619	111400	82114234	1772	1770	1772	1770	5000
575	20240619	111300	73258939	1763	1763	1763	1763	836
576	20240619	111200	71785071	1770	1770	1770	1770	0
577	20240619	111100	71785071	1770	1770	1770	1770	71
578	20240619	111000	71659401	1763	1763	1763	1763	0
579	20240619	110900	71659401	1763	1770	1770	1763	31
580	20240619	110800	71604538	1770	1763	1770	1762	942
581	20240619	110700	69943779	1766	1766	1766	1766	0
582	20240619	110600	69943779	1766	1770	1772	1765	2269
583	20240619	110500	65938933	1770	1770	1770	1770	5
584	20240619	110400	65930083	1772	1772	1772	1772	0
585	20240619	110300	65930083	1772	1772	1772	1772	1
586	20240619	110200	65928311	1774	1774	1774	1774	0
587	20240619	110100	65928311	1774	1774	1774	1774	0
588	20240619	110000	65928311	1774	1774	1774	1774	1
589	20240619	105900	65926537	1775	1775	1775	1775	0
590	20240619	105800	65926537	1775	1769	1775	1766	4194
591	20240619	105700	58512990	1775	1775	1775	1775	0
592	20240619	105600	58512990	1775	1775	1775	1775	1
593	20240619	105500	58511215	1770	1770	1770	1770	5545
594	20240619	105400	48696565	1775	1770	1775	1770	401
595	20240619	105300	47986790	1775	1773	1775	1773	385
596	20240619	105200	47304183	1776	1776	1776	1776	1
597	20240619	105100	47302407	1773	1772	1773	1772	1616
598	20240619	105000	44438110	1770	1771	1771	1770	870
599	20240619	104900	42898208	1772	1772	1772	1772	0
600	20240619	104800	42898208	1772	1772	1772	1772	17
601	20240619	104700	42868084	1772	1772	1772	1772	0
602	20240619	104600	42868084	1772	1772	1772	1772	0
603	20240619	104500	42868084	1772	1772	1772	1772	17
604	20240619	104400	42837960	1770	1770	1770	1770	0
605	20240619	104300	42837960	1770	1772	1772	1770	3540
606	20240619	104200	36572144	1772	1771	1772	1771	417
607	20240619	104100	35833620	1771	1771	1771	1771	0
608	20240619	104000	35833620	1771	1771	1771	1771	528
609	20240619	103900	34898532	1773	1773	1773	1773	17
610	20240619	103800	34868391	1773	1773	1773	1773	0
611	20240619	103700	34868391	1773	1772	1773	1772	20
612	20240619	103600	34832944	1772	1771	1772	1771	274
613	20240619	103500	34347673	1772	1772	1772	1772	0
614	20240619	103400	34347673	1772	1773	1773	1772	11
615	20240619	103300	34328171	1773	1773	1773	1773	19
616	20240619	103200	34294484	1773	1773	1773	1773	0
617	20240619	103100	34294484	1773	1773	1773	1773	1
618	20240619	103000	34292711	1773	1773	1773	1773	67
619	20240619	102900	34173920	1770	1770	1771	1770	1200
620	20240619	102800	32049910	1770	1772	1772	1770	633
621	20240619	102700	30929202	1773	1773	1773	1773	17
622	20240619	102600	30899061	1773	1773	1773	1773	0
623	20240619	102500	30899061	1773	1773	1773	1773	1034
624	20240619	102400	29065779	1774	1774	1774	1774	17
625	20240619	102300	29035621	1774	1774	1774	1774	0
626	20240619	102200	29035621	1774	1774	1774	1774	0
627	20240619	102100	29035621	1774	1776	1776	1774	37
628	20240619	102000	28969944	1776	1776	1776	1776	5
629	20240619	101900	28961064	1776	1776	1776	1776	0
630	20240619	101800	28961064	1776	1776	1776	1776	17
631	20240619	101700	28930872	1774	1774	1774	1774	5
632	20240619	101600	28922002	1776	1776	1776	1776	0
633	20240619	101500	28922002	1776	1776	1776	1776	451
634	20240619	101400	28121026	1776	1776	1776	1776	0
635	20240619	101300	28121026	1776	1776	1776	1776	0
636	20240619	101200	28121026	1776	1776	1776	1776	0
637	20240619	101100	28121026	1776	1776	1776	1776	100
638	20240619	101000	27943426	1776	1776	1776	1776	51
639	20240619	100900	27852850	1776	1776	1776	1776	0
640	20240619	100800	27852850	1776	1776	1776	1776	100
641	20240619	100700	27675250	1773	1773	1773	1773	200
642	20240619	100600	27320650	1776	1776	1776	1776	0
643	20240619	100500	27320650	1776	1775	1776	1775	65
644	20240619	100400	27205235	1776	1776	1776	1776	3
645	20240619	100300	27199907	1776	1776	1776	1776	0
646	20240619	100200	27199907	1776	1776	1776	1776	0
647	20240619	100100	27199907	1776	1776	1776	1776	1
648	20240619	100000	27198131	1776	1776	1776	1776	0
649	20240619	095900	27198131	1776	1776	1776	1776	62
650	20240619	095800	27088019	1776	1776	1776	1771	519
651	20240619	095700	26168761	1776	1776	1776	1776	5
652	20240619	095600	26159881	1776	1776	1776	1776	7
653	20240619	095500	26147449	1776	1772	1776	1772	9
654	20240619	095400	26131479	1773	1772	1776	1771	6
655	20240619	095300	26120837	1776	1771	1776	1771	1001
656	20240619	095200	24343066	1776	1776	1776	1776	5
657	20240619	095100	24334186	1776	1776	1776	1776	3
658	20240619	095000	24328858	1776	1776	1776	1776	0
659	20240619	094900	24328858	1776	1776	1776	1776	2
660	20240619	094800	24325306	1775	1775	1775	1775	0
661	20240619	094700	24325306	1775	1775	1775	1775	35
662	20240619	094600	24263181	1776	1776	1776	1776	0
663	20240619	094500	24263181	1776	1776	1776	1776	1
664	20240619	094400	24261405	1776	1771	1776	1771	157
665	20240619	094300	23983353	1771	1772	1776	1771	91
666	20240619	094200	23822186	1775	1775	1775	1775	1
667	20240619	094100	23820411	1775	1775	1775	1775	71
668	20240619	094000	23694386	1775	1775	1775	1775	0
669	20240619	093900	23694386	1775	1775	1775	1775	2
670	20240619	093800	23690836	1775	1775	1775	1775	0
671	20240619	093700	23690836	1775	1775	1775	1775	2
672	20240619	093600	23687286	1775	1775	1775	1775	1
673	20240619	093500	23685511	1770	1770	1770	1770	1
674	20240619	093400	23683741	1771	1770	1771	1770	67
675	20240619	093300	23565105	1770	1771	1771	1770	257
676	20240619	093200	23109959	1771	1771	1771	1771	117
677	20240619	093100	22902752	1771	1771	1771	1771	101
678	20240619	093000	22723881	1770	1770	1776	1770	3
679	20240619	092900	22718565	1776	1771	1776	1770	2323
680	20240619	092800	18604632	1776	1776	1776	1776	0
681	20240619	092700	18604632	1776	1774	1776	1771	3002
682	20240619	092600	13286243	1776	1776	1776	1776	5
683	20240619	092500	13277363	1774	1776	1776	1774	1998
684	20240619	092400	9732909	1774	1774	1774	1774	1
685	20240619	092300	9731135	1774	1775	1775	1774	1318
686	20240619	092200	7393002	1774	1774	1774	1774	0
687	20240619	092100	7393002	1774	1774	1774	1774	5
688	20240619	092000	7384132	1776	1776	1776	1776	4
689	20240619	091900	7377028	1775	1775	1775	1775	402
690	20240619	091800	6663478	1775	1775	1775	1775	0
691	20240619	091700	6663478	1775	1775	1775	1775	28
692	20240619	091600	6613778	1774	1775	1775	1774	207
693	20240619	091500	6246554	1774	1778	1778	1774	935
694	20240619	091400	4586652	1776	1776	1776	1776	0
695	20240619	091300	4586652	1776	1776	1776	1776	0
696	20240619	091200	4586652	1776	1776	1776	1776	0
697	20240619	091100	4586652	1776	1776	1776	1776	289
698	20240619	091000	4073388	1776	1785	1785	1776	715
699	20240619	090900	2803417	1785	1784	1785	1784	13
700	20240619	090800	2780221	1784	1784	1784	1784	0
701	20240619	090700	2780221	1784	1784	1784	1784	0
702	20240619	090600	2780221	1784	1784	1784	1784	0
703	20240619	090500	2780221	1784	1784	1784	1784	50
704	20240619	090400	2691021	1785	1785	1785	1785	38
705	20240619	090300	2623191	1785	1785	1785	1785	0
706	20240619	090200	2623191	1785	1785	1785	1785	2
707	20240619	090100	2619621	1776	1777	1777	1776	33
708	20240619	090000	2560992	1776	1776	1776	1776	1442