KissMeData/227610/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	200400	132951368	1842	1842	1842	1842	212
3	20240614	200300	132951368	1842	1842	1842	1842	0
4	20240614	200200	132951368	1842	1842	1842	1842	0
5	20240614	200100	132951368	1842	1842	1842	1842	0
6	20240614	200000	132951368	1842	1842	1842	1842	0
7	20240614	195900	132951368	1842	1842	1842	1842	0
8	20240614	195800	132951368	1842	1842	1842	1842	0
9	20240614	195700	132951368	1842	1842	1842	1842	0
10	20240614	195600	132951368	1842	1842	1842	1842	0
11	20240614	195500	132951368	1842	1842	1842	1842	0
12	20240614	195400	132951368	1842	1842	1842	1842	0
13	20240614	195300	132951368	1842	1842	1842	1842	0
14	20240614	195200	132951368	1842	1842	1842	1842	0
15	20240614	195100	132951368	1842	1842	1842	1842	0
16	20240614	195000	132951368	1842	1842	1842	1842	0
17	20240614	194900	132951368	1842	1842	1842	1842	0
18	20240614	194800	132951368	1842	1842	1842	1842	0
19	20240614	194700	132951368	1842	1842	1842	1842	0
20	20240614	194600	132951368	1842	1842	1842	1842	0
21	20240614	194500	132951368	1842	1842	1842	1842	0
22	20240614	194400	132951368	1842	1842	1842	1842	0
23	20240614	194300	132951368	1842	1842	1842	1842	0
24	20240614	194200	132951368	1842	1842	1842	1842	0
25	20240614	194100	132951368	1842	1842	1842	1842	0
26	20240614	194000	132951368	1842	1842	1842	1842	0
27	20240614	193900	132951368	1842	1842	1842	1842	0
28	20240614	193800	132951368	1842	1842	1842	1842	0
29	20240614	193700	132951368	1842	1842	1842	1842	0
30	20240614	193600	132951368	1842	1842	1842	1842	0
31	20240614	193500	132951368	1842	1842	1842	1842	0
32	20240614	193400	132951368	1842	1842	1842	1842	212
33	20240614	193300	132951368	1842	1842	1842	1842	0
34	20240614	193200	132951368	1842	1842	1842	1842	0
35	20240614	193100	132951368	1842	1842	1842	1842	0
36	20240614	193000	132951368	1842	1842	1842	1842	0
37	20240614	192900	132951368	1842	1842	1842	1842	0
38	20240614	192800	132951368	1842	1842	1842	1842	0
39	20240614	192700	132951368	1842	1842	1842	1842	0
40	20240614	192600	132951368	1842	1842	1842	1842	0
41	20240614	192500	132951368	1842	1842	1842	1842	0
42	20240614	192400	132951368	1842	1842	1842	1842	0
43	20240614	192300	132951368	1842	1842	1842	1842	0
44	20240614	192200	132951368	1842	1842	1842	1842	0
45	20240614	192100	132951368	1842	1842	1842	1842	0
46	20240614	192000	132951368	1842	1842	1842	1842	0
47	20240614	191900	132951368	1842	1842	1842	1842	0
48	20240614	191800	132951368	1842	1842	1842	1842	0
49	20240614	191700	132951368	1842	1842	1842	1842	0
50	20240614	191600	132951368	1842	1842	1842	1842	0
51	20240614	191500	132951368	1842	1842	1842	1842	0
52	20240614	191400	132951368	1842	1842	1842	1842	0
53	20240614	191300	132951368	1842	1842	1842	1842	0
54	20240614	191200	132951368	1842	1842	1842	1842	0
55	20240614	191100	132951368	1842	1842	1842	1842	0
56	20240614	191000	132951368	1842	1842	1842	1842	0
57	20240614	190900	132951368	1842	1842	1842	1842	0
58	20240614	190800	132951368	1842	1842	1842	1842	0
59	20240614	190700	132951368	1842	1842	1842	1842	0
60	20240614	190600	132951368	1842	1842	1842	1842	0
61	20240614	190500	132951368	1842	1842	1842	1842	0
62	20240614	190400	132951368	1842	1842	1842	1842	212
63	20240614	190300	132951368	1842	1842	1842	1842	0
64	20240614	190200	132951368	1842	1842	1842	1842	0
65	20240614	190100	132951368	1842	1842	1842	1842	0
66	20240614	190000	132951368	1842	1842	1842	1842	0
67	20240614	185900	132951368	1842	1842	1842	1842	0
68	20240614	185800	132951368	1842	1842	1842	1842	0
69	20240614	185700	132951368	1842	1842	1842	1842	0
70	20240614	185600	132951368	1842	1842	1842	1842	0
71	20240614	185500	132951368	1842	1842	1842	1842	0
72	20240614	185400	132951368	1842	1842	1842	1842	0
73	20240614	185300	132951368	1842	1842	1842	1842	0
74	20240614	185200	132951368	1842	1842	1842	1842	0
75	20240614	185100	132951368	1842	1842	1842	1842	0
76	20240614	185000	132951368	1842	1842	1842	1842	0
77	20240614	184900	132951368	1842	1842	1842	1842	0
78	20240614	184800	132951368	1842	1842	1842	1842	0
79	20240614	184700	132951368	1842	1842	1842	1842	0
80	20240614	184600	132951368	1842	1842	1842	1842	0
81	20240614	184500	132951368	1842	1842	1842	1842	0
82	20240614	184400	132951368	1842	1842	1842	1842	0
83	20240614	184300	132951368	1842	1842	1842	1842	0
84	20240614	184200	132951368	1842	1842	1842	1842	0
85	20240614	184100	132951368	1842	1842	1842	1842	0
86	20240614	184000	132951368	1842	1842	1842	1842	0
87	20240614	183900	132951368	1842	1842	1842	1842	0
88	20240614	183800	132951368	1842	1842	1842	1842	0
89	20240614	183700	132951368	1842	1842	1842	1842	0
90	20240614	183600	132951368	1842	1842	1842	1842	0
91	20240614	183500	132951368	1842	1842	1842	1842	0
92	20240614	183400	132951368	1842	1842	1842	1842	212
93	20240614	183300	132951368	1842	1842	1842	1842	0
94	20240614	183200	132951368	1842	1842	1842	1842	0
95	20240614	183100	132951368	1842	1842	1842	1842	0
96	20240614	183000	132951368	1842	1842	1842	1842	0
97	20240614	182900	132951368	1842	1842	1842	1842	0
98	20240614	182800	132951368	1842	1842	1842	1842	0
99	20240614	182700	132951368	1842	1842	1842	1842	0
100	20240614	182600	132951368	1842	1842	1842	1842	0
101	20240614	182500	132951368	1842	1842	1842	1842	0
102	20240614	182400	132951368	1842	1842	1842	1842	0
103	20240614	182300	132951368	1842	1842	1842	1842	0
104	20240614	182200	132951368	1842	1842	1842	1842	0
105	20240614	182100	132951368	1842	1842	1842	1842	0
106	20240614	182000	132951368	1842	1842	1842	1842	0
107	20240614	181900	132951368	1842	1842	1842	1842	0
108	20240614	181800	132951368	1842	1842	1842	1842	0
109	20240614	181700	132951368	1842	1842	1842	1842	0
110	20240614	181600	132951368	1842	1842	1842	1842	0
111	20240614	181500	132951368	1842	1842	1842	1842	0
112	20240614	181400	132951368	1842	1842	1842	1842	0
113	20240614	181300	132951368	1842	1842	1842	1842	0
114	20240614	181200	132951368	1842	1842	1842	1842	0
115	20240614	181100	132951368	1842	1842	1842	1842	0
116	20240614	181000	132951368	1842	1842	1842	1842	0
117	20240614	180900	132951368	1842	1842	1842	1842	0
118	20240614	180800	132951368	1842	1842	1842	1842	0
119	20240614	180700	132951368	1842	1842	1842	1842	0
120	20240614	180600	132951368	1842	1842	1842	1842	0
121	20240614	180500	132951368	1842	1842	1842	1842	0
122	20240614	180400	132951368	1842	1842	1842	1842	212
123	20240614	180300	132951368	1842	1842	1842	1842	0
124	20240614	180200	132951368	1842	1842	1842	1842	0
125	20240614	180100	132951368	1842	1842	1842	1842	0
126	20240614	180000	132951368	1842	1842	1842	1842	0
127	20240614	175900	132951368	1842	1842	1842	1842	0
128	20240614	175800	132951368	1842	1842	1842	1842	0
129	20240614	175700	132951368	1842	1842	1842	1842	0
130	20240614	175600	132951368	1842	1842	1842	1842	0
131	20240614	175500	132951368	1842	1842	1842	1842	0
132	20240614	175400	132951368	1842	1842	1842	1842	0
133	20240614	175300	132951368	1842	1842	1842	1842	0
134	20240614	175200	132951368	1842	1842	1842	1842	0
135	20240614	175100	132951368	1842	1842	1842	1842	0
136	20240614	175000	132951368	1842	1842	1842	1842	0
137	20240614	174900	132951368	1842	1842	1842	1842	0
138	20240614	174800	132951368	1842	1842	1842	1842	0
139	20240614	174700	132951368	1842	1842	1842	1842	0
140	20240614	174600	132951368	1842	1842	1842	1842	0
141	20240614	174500	132951368	1842	1842	1842	1842	0
142	20240614	174400	132951368	1842	1842	1842	1842	0
143	20240614	174300	132951368	1842	1842	1842	1842	0
144	20240614	174200	132951368	1842	1842	1842	1842	0
145	20240614	174100	132951368	1842	1842	1842	1842	0
146	20240614	174000	132951368	1842	1842	1842	1842	0
147	20240614	173900	132951368	1842	1842	1842	1842	0
148	20240614	173800	132951368	1842	1842	1842	1842	0
149	20240614	173700	132951368	1842	1842	1842	1842	0
150	20240614	173600	132951368	1842	1842	1842	1842	0
151	20240614	173500	132951368	1842	1842	1842	1842	0
152	20240614	173400	132951368	1842	1842	1842	1842	212
153	20240614	173300	132951368	1842	1842	1842	1842	0
154	20240614	173200	132951368	1842	1842	1842	1842	0
155	20240614	173100	132951368	1842	1842	1842	1842	0
156	20240614	173000	132951368	1842	1842	1842	1842	0
157	20240614	172900	132951368	1842	1842	1842	1842	0
158	20240614	172800	132951368	1842	1842	1842	1842	0
159	20240614	172700	132951368	1842	1842	1842	1842	0
160	20240614	172600	132951368	1842	1842	1842	1842	0
161	20240614	172500	132951368	1842	1842	1842	1842	0
162	20240614	172400	132951368	1842	1842	1842	1842	0
163	20240614	172300	132951368	1842	1842	1842	1842	0
164	20240614	172200	132951368	1842	1842	1842	1842	0
165	20240614	172100	132951368	1842	1842	1842	1842	0
166	20240614	172000	132951368	1842	1842	1842	1842	0
167	20240614	171900	132951368	1842	1842	1842	1842	0
168	20240614	171800	132951368	1842	1842	1842	1842	0
169	20240614	171700	132951368	1842	1842	1842	1842	0
170	20240614	171600	132951368	1842	1842	1842	1842	0
171	20240614	171500	132951368	1842	1842	1842	1842	0
172	20240614	171400	132951368	1842	1842	1842	1842	0
173	20240614	171300	132951368	1842	1842	1842	1842	0
174	20240614	171200	132951368	1842	1842	1842	1842	0
175	20240614	171100	132951368	1842	1842	1842	1842	0
176	20240614	171000	132951368	1842	1842	1842	1842	0
177	20240614	170900	132951368	1842	1842	1842	1842	0
178	20240614	170800	132951368	1842	1842	1842	1842	0
179	20240614	170700	132951368	1842	1842	1842	1842	0
180	20240614	170600	132951368	1842	1842	1842	1842	0
181	20240614	170500	132951368	1842	1842	1842	1842	0
182	20240614	170400	132951368	1842	1842	1842	1842	212
183	20240614	170300	132951368	1842	1842	1842	1842	0
184	20240614	170200	132951368	1842	1842	1842	1842	0
185	20240614	170100	132951368	1842	1842	1842	1842	0
186	20240614	170000	132951368	1842	1842	1842	1842	0
187	20240614	165900	132951368	1842	1842	1842	1842	0
188	20240614	165800	132951368	1842	1842	1842	1842	0
189	20240614	165700	132951368	1842	1842	1842	1842	0
190	20240614	165600	132951368	1842	1842	1842	1842	0
191	20240614	165500	132951368	1842	1842	1842	1842	0
192	20240614	165400	132951368	1842	1842	1842	1842	0
193	20240614	165300	132951368	1842	1842	1842	1842	0
194	20240614	165200	132951368	1842	1842	1842	1842	0
195	20240614	165100	132951368	1842	1842	1842	1842	0
196	20240614	165000	132951368	1842	1842	1842	1842	0
197	20240614	164900	132951368	1842	1842	1842	1842	0
198	20240614	164800	132951368	1842	1842	1842	1842	0
199	20240614	164700	132951368	1842	1842	1842	1842	0
200	20240614	164600	132951368	1842	1842	1842	1842	0
201	20240614	164500	132951368	1842	1842	1842	1842	0
202	20240614	164400	132951368	1842	1842	1842	1842	0
203	20240614	164300	132951368	1842	1842	1842	1842	0
204	20240614	164200	132951368	1842	1842	1842	1842	0
205	20240614	164100	132951368	1842	1842	1842	1842	0
206	20240614	164000	132951368	1842	1842	1842	1842	0
207	20240614	163900	132951368	1842	1842	1842	1842	0
208	20240614	163800	132951368	1842	1842	1842	1842	0
209	20240614	163700	132951368	1842	1842	1842	1842	0
210	20240614	163600	132951368	1842	1842	1842	1842	0
211	20240614	163500	132951368	1842	1842	1842	1842	0
212	20240614	163400	132951368	1842	1842	1842	1842	212
213	20240614	163300	132951368	1842	1842	1842	1842	0
214	20240614	163200	132951368	1842	1842	1842	1842	0
215	20240614	163100	132951368	1842	1842	1842	1842	0
216	20240614	163000	132951368	1842	1842	1842	1842	0
217	20240614	162900	132951368	1842	1842	1842	1842	0
218	20240614	162800	132951368	1842	1842	1842	1842	0
219	20240614	162700	132951368	1842	1842	1842	1842	0
220	20240614	162600	132951368	1842	1842	1842	1842	0
221	20240614	162500	132951368	1842	1842	1842	1842	0
222	20240614	162400	132951368	1842	1842	1842	1842	0
223	20240614	162300	132951368	1842	1842	1842	1842	0
224	20240614	162200	132951368	1842	1842	1842	1842	0
225	20240614	162100	132951368	1842	1842	1842	1842	0
226	20240614	162000	132951368	1842	1842	1842	1842	0
227	20240614	161900	132951368	1842	1842	1842	1842	0
228	20240614	161800	132951368	1842	1842	1842	1842	0
229	20240614	161700	132951368	1842	1842	1842	1842	0
230	20240614	161600	132951368	1842	1842	1842	1842	0
231	20240614	161500	132951368	1842	1842	1842	1842	0
232	20240614	161400	132951368	1842	1842	1842	1842	0
233	20240614	161300	132951368	1842	1842	1842	1842	0
234	20240614	161200	132951368	1842	1842	1842	1842	0
235	20240614	161100	132951368	1842	1842	1842	1842	0
236	20240614	161000	132951368	1842	1842	1842	1842	0
237	20240614	160900	132951368	1842	1842	1842	1842	0
238	20240614	160800	132951368	1842	1842	1842	1842	0
239	20240614	160700	132951368	1842	1842	1842	1842	0
240	20240614	160600	132951368	1842	1842	1842	1842	0
241	20240614	160500	132951368	1842	1842	1842	1842	0
242	20240614	160400	132951368	1842	1842	1842	1842	212
243	20240614	160300	132951368	1842	1842	1842	1842	0
244	20240614	160200	132951368	1842	1842	1842	1842	0
245	20240614	160100	132951368	1842	1842	1842	1842	0
246	20240614	160000	132951368	1842	1842	1842	1842	0
247	20240614	155900	132951368	1842	1842	1842	1842	0
248	20240614	155800	132951368	1842	1842	1842	1842	0
249	20240614	155700	132951368	1842	1842	1842	1842	0
250	20240614	155600	132951368	1842	1842	1842	1842	0
251	20240614	155500	132951368	1842	1842	1842	1842	0
252	20240614	155400	132951368	1842	1842	1842	1842	0
253	20240614	155300	132951368	1842	1842	1842	1842	0
254	20240614	155200	132951368	1842	1842	1842	1842	0
255	20240614	155100	132951368	1842	1842	1842	1842	0
256	20240614	155000	132951368	1842	1842	1842	1842	0
257	20240614	154900	132951368	1842	1842	1842	1842	0
258	20240614	154800	132951368	1842	1842	1842	1842	0
259	20240614	154700	132951368	1842	1842	1842	1842	0
260	20240614	154600	132951368	1842	1842	1842	1842	0
261	20240614	154500	132951368	1842	1842	1842	1842	0
262	20240614	154400	132951368	1842	1842	1842	1842	0
263	20240614	154300	132951368	1842	1842	1842	1842	0
264	20240614	154200	132951368	1842	1842	1842	1842	0
265	20240614	154100	132951368	1842	1842	1842	1842	0
266	20240614	154000	132951368	1842	1842	1842	1842	0
267	20240614	153900	132951368	1842	1842	1842	1842	0
268	20240614	153800	132951368	1842	1842	1842	1842	0
269	20240614	153700	132951368	1842	1842	1842	1842	0
270	20240614	153600	132951368	1842	1842	1842	1842	0
271	20240614	153500	132951368	1842	1842	1842	1842	0
272	20240614	153400	132951368	1842	1842	1842	1842	212
273	20240614	153300	132951368	1842	1842	1842	1842	0
274	20240614	153200	132951368	1842	1842	1842	1842	0
275	20240614	153100	132951368	1842	1842	1842	1842	0
276	20240614	153000	132951368	1842	1842	1842	1842	212
277	20240614	152900	132560864	1843	1843	1843	1843	0
278	20240614	152800	132560864	1843	1843	1843	1843	0
279	20240614	152700	132560864	1843	1843	1843	1843	0
280	20240614	152600	132560864	1843	1843	1843	1843	0
281	20240614	152500	132560864	1843	1843	1843	1843	0
282	20240614	152400	132560864	1843	1843	1843	1843	0
283	20240614	152300	132560864	1843	1843	1843	1843	0
284	20240614	152200	132560864	1843	1843	1843	1843	0
285	20240614	152100	132560864	1843	1843	1843	1843	0
286	20240614	152000	132560864	1843	1843	1843	1843	0
287	20240614	151900	132560864	1843	1843	1843	1843	0
288	20240614	151800	132560864	1843	1833	1843	1833	188
289	20240614	151700	132216250	1833	1833	1833	1833	0
290	20240614	151600	132216250	1833	1842	1842	1833	310
291	20240614	151500	131647957	1842	1834	1842	1833	174
292	20240614	151400	131328984	1842	1842	1842	1842	1
293	20240614	151300	131327142	1833	1833	1833	1833	38
294	20240614	151200	131257488	1833	1833	1833	1833	1
295	20240614	151100	131255655	1842	1842	1842	1842	0
296	20240614	151000	131255655	1842	1831	1842	1831	16
297	20240614	150900	131226348	1831	1831	1831	1831	21
298	20240614	150800	131187897	1842	1842	1842	1842	0
299	20240614	150700	131187897	1842	1835	1842	1835	410
300	20240614	150600	130435477	1842	1842	1842	1842	0
301	20240614	150500	130435477	1842	1842	1842	1842	0
302	20240614	150400	130435477	1842	1842	1842	1842	0
303	20240614	150300	130435477	1842	1842	1842	1842	0
304	20240614	150200	130435477	1842	1842	1842	1842	20
305	20240614	150100	130398637	1842	1842	1842	1842	0
306	20240614	150000	130398637	1842	1842	1842	1842	0
307	20240614	145900	130398637	1842	1842	1842	1842	0
308	20240614	145800	130398637	1842	1842	1842	1842	0
309	20240614	145700	130398637	1842	1842	1842	1842	0
310	20240614	145600	130398637	1842	1842	1842	1842	0
311	20240614	145500	130398637	1842	1842	1842	1842	0
312	20240614	145400	130398637	1842	1842	1842	1842	0
313	20240614	145300	130398637	1842	1842	1842	1842	0
314	20240614	145200	130398637	1842	1842	1842	1842	0
315	20240614	145100	130398637	1842	1842	1842	1842	0
316	20240614	145000	130398637	1842	1842	1842	1842	0
317	20240614	144900	130398637	1842	1842	1842	1842	0
318	20240614	144800	130398637	1842	1842	1842	1842	0
319	20240614	144700	130398637	1842	1842	1842	1842	0
320	20240614	144600	130398637	1842	1842	1842	1842	0
321	20240614	144500	130398637	1842	1842	1842	1842	0
322	20240614	144400	130398637	1842	1842	1842	1842	0
323	20240614	144300	130398637	1842	1842	1842	1842	55
324	20240614	144200	130297327	1843	1843	1843	1843	0
325	20240614	144100	130297327	1843	1843	1843	1843	0
326	20240614	144000	130297327	1843	1843	1843	1843	0
327	20240614	143900	130297327	1843	1843	1843	1843	0
328	20240614	143800	130297327	1843	1843	1843	1843	0
329	20240614	143700	130297327	1843	1843	1843	1843	0
330	20240614	143600	130297327	1843	1843	1843	1843	0
331	20240614	143500	130297327	1843	1843	1843	1843	0
332	20240614	143400	130297327	1843	1843	1843	1843	0
333	20240614	143300	130297327	1843	1843	1843	1843	670
334	20240614	143200	129062517	1832	1832	1832	1832	21
335	20240614	143100	129024045	1843	1840	1843	1832	2071
336	20240614	143000	125228274	1844	1844	1844	1844	345
337	20240614	142900	124592094	1844	1844	1844	1844	1
338	20240614	142800	124590250	1840	1840	1840	1840	0
339	20240614	142700	124590250	1840	1840	1840	1840	0
340	20240614	142600	124590250	1840	1840	1840	1840	0
341	20240614	142500	124590250	1840	1840	1840	1840	0
342	20240614	142400	124590250	1840	1840	1840	1840	1
343	20240614	142300	124588410	1844	1844	1844	1844	0
344	20240614	142200	124588410	1844	1844	1844	1844	0
345	20240614	142100	124588410	1844	1844	1844	1844	0
346	20240614	142000	124588410	1844	1844	1844	1844	0
347	20240614	141900	124588410	1844	1844	1844	1844	0
348	20240614	141800	124588410	1844	1844	1844	1844	0
349	20240614	141700	124588410	1844	1844	1844	1844	0
350	20240614	141600	124588410	1844	1844	1844	1844	0
351	20240614	141500	124588410	1844	1844	1844	1844	0
352	20240614	141400	124588410	1844	1844	1844	1844	0
353	20240614	141300	124588410	1844	1844	1844	1844	0
354	20240614	141200	124588410	1844	1844	1844	1844	0
355	20240614	141100	124588410	1844	1844	1844	1844	0
356	20240614	141000	124588410	1844	1844	1844	1844	0
357	20240614	140900	124588410	1844	1844	1844	1844	0
358	20240614	140800	124588410	1844	1844	1844	1844	1
359	20240614	140700	124586566	1844	1843	1844	1843	300
360	20240614	140600	124033382	1840	1840	1840	1840	0
361	20240614	140500	124033382	1840	1840	1840	1840	0
362	20240614	140400	124033382	1840	1840	1840	1840	0
363	20240614	140300	124033382	1840	1840	1840	1840	0
364	20240614	140200	124033382	1840	1840	1840	1840	0
365	20240614	140100	124033382	1840	1840	1840	1840	0
366	20240614	140000	124033382	1840	1840	1840	1840	0
367	20240614	135900	124033382	1840	1840	1840	1840	8
368	20240614	135800	124018662	1840	1840	1843	1840	160
369	20240614	135700	123723962	1843	1843	1843	1843	2
370	20240614	135600	123720276	1840	1840	1840	1840	0
371	20240614	135500	123720276	1840	1840	1840	1840	0
372	20240614	135400	123720276	1840	1840	1840	1840	265
373	20240614	135300	123232676	1840	1840	1840	1840	0
374	20240614	135200	123232676	1840	1840	1840	1840	0
375	20240614	135100	123232676	1840	1840	1840	1840	0
376	20240614	135000	123232676	1840	1840	1840	1840	0
377	20240614	134900	123232676	1840	1840	1840	1840	0
378	20240614	134800	123232676	1840	1840	1840	1840	0
379	20240614	134700	123232676	1840	1840	1840	1840	200
380	20240614	134600	122864676	1840	1840	1840	1840	500
381	20240614	134500	121944676	1840	1840	1840	1840	200
382	20240614	134400	121576676	1840	1840	1840	1840	201
383	20240614	134300	121206836	1840	1840	1840	1840	0
384	20240614	134200	121206836	1840	1840	1840	1840	1000
385	20240614	134100	119366836	1846	1846	1846	1846	0
386	20240614	134000	119366836	1846	1846	1846	1846	0
387	20240614	133900	119366836	1846	1846	1846	1846	0
388	20240614	133800	119366836	1846	1846	1846	1846	0
389	20240614	133700	119366836	1846	1846	1846	1846	0
390	20240614	133600	119366836	1846	1846	1846	1846	0
391	20240614	133500	119366836	1846	1846	1846	1846	0
392	20240614	133400	119366836	1846	1840	1846	1840	281
393	20240614	133300	118849788	1840	1840	1840	1840	607
394	20240614	133200	117732908	1840	1840	1840	1840	0
395	20240614	133100	117732908	1840	1840	1840	1840	0
396	20240614	133000	117732908	1840	1839	1840	1839	112
397	20240614	132900	117526906	1840	1840	1840	1840	0
398	20240614	132800	117526906	1840	1840	1840	1840	0
399	20240614	132700	117526906	1840	1840	1840	1840	0
400	20240614	132600	117526906	1840	1840	1840	1840	0
401	20240614	132500	117526906	1840	1840	1840	1840	0
402	20240614	132400	117526906	1840	1840	1840	1840	0
403	20240614	132300	117526906	1840	1840	1840	1840	6
404	20240614	132200	117515866	1840	1840	1840	1840	101
405	20240614	132100	117330026	1840	1840	1840	1840	48
406	20240614	132000	117241706	1840	1833	1840	1833	315
407	20240614	131900	116664304	1833	1833	1833	1833	0
408	20240614	131800	116664304	1833	1833	1833	1833	0
409	20240614	131700	116664304	1833	1833	1833	1833	0
410	20240614	131600	116664304	1833	1833	1833	1833	0
411	20240614	131500	116664304	1833	1833	1833	1833	0
412	20240614	131400	116664304	1833	1833	1833	1833	1
413	20240614	131300	116662471	1826	1827	1827	1826	43
414	20240614	131200	116583948	1833	1833	1833	1833	126
415	20240614	131100	116352990	1833	1833	1833	1833	4
416	20240614	131000	116345658	1833	1833	1833	1833	37
417	20240614	130900	116277837	1833	1833	1833	1833	0
418	20240614	130800	116277837	1833	1833	1833	1833	0
419	20240614	130700	116277837	1833	1833	1833	1833	0
420	20240614	130600	116277837	1833	1833	1833	1833	0
421	20240614	130500	116277837	1833	1833	1833	1833	0
422	20240614	130400	116277837	1833	1833	1833	1833	324
423	20240614	130300	115683945	1833	1833	1833	1833	700
424	20240614	130200	114400845	1841	1841	1841	1841	0
425	20240614	130100	114400845	1841	1841	1841	1841	0
426	20240614	130000	114400845	1841	1831	1841	1831	42
427	20240614	125900	114323733	1841	1841	1841	1841	0
428	20240614	125800	114323733	1841	1841	1841	1841	0
429	20240614	125700	114323733	1841	1841	1841	1841	1
430	20240614	125600	114321892	1831	1831	1831	1831	22
431	20240614	125500	114281610	1841	1841	1841	1841	0
432	20240614	125400	114281610	1841	1841	1841	1841	1
433	20240614	125300	114279769	1841	1841	1841	1841	3
434	20240614	125200	114274246	1841	1841	1841	1841	2
435	20240614	125100	114270564	1831	1831	1831	1831	0
436	20240614	125000	114270564	1831	1831	1831	1831	10
437	20240614	124900	114252254	1841	1841	1841	1841	1
438	20240614	124800	114250413	1842	1842	1842	1842	0
439	20240614	124700	114250413	1842	1835	1842	1835	1226
440	20240614	124600	112000696	1832	1831	1832	1831	688
441	20240614	124500	110740443	1831	1831	1831	1831	0
442	20240614	124400	110740443	1831	1831	1831	1831	0
443	20240614	124300	110740443	1831	1831	1831	1831	0
444	20240614	124200	110740443	1831	1831	1831	1831	0
445	20240614	124100	110740443	1831	1831	1831	1831	0
446	20240614	124000	110740443	1831	1831	1831	1831	0
447	20240614	123900	110740443	1831	1831	1831	1831	0
448	20240614	123800	110740443	1831	1831	1831	1831	0
449	20240614	123700	110740443	1831	1831	1831	1831	150
450	20240614	123600	110465793	1831	1831	1831	1831	0
451	20240614	123500	110465793	1831	1831	1831	1831	0
452	20240614	123400	110465793	1831	1831	1831	1831	0
453	20240614	123300	110465793	1831	1831	1831	1831	0
454	20240614	123200	110465793	1831	1831	1831	1831	0
455	20240614	123100	110465793	1831	1831	1831	1831	0
456	20240614	123000	110465793	1831	1831	1831	1831	0
457	20240614	122900	110465793	1831	1831	1831	1831	0
458	20240614	122800	110465793	1831	1831	1831	1831	0
459	20240614	122700	110465793	1831	1831	1831	1831	0
460	20240614	122600	110465793	1831	1831	1831	1831	0
461	20240614	122500	110465793	1831	1831	1831	1831	0
462	20240614	122400	110465793	1831	1831	1831	1831	0
463	20240614	122300	110465793	1831	1831	1831	1831	0
464	20240614	122200	110465793	1831	1823	1831	1823	2
465	20240614	122100	110462139	1831	1831	1831	1831	0
466	20240614	122000	110462139	1831	1831	1831	1831	1
467	20240614	121900	110460308	1829	1829	1829	1829	80
468	20240614	121800	110313988	1828	1828	1828	1828	0
469	20240614	121700	110313988	1828	1828	1828	1828	1329
470	20240614	121600	107884576	1828	1828	1828	1828	1
471	20240614	121500	107882748	1820	1820	1820	1820	0
472	20240614	121400	107882748	1820	1820	1820	1820	2
473	20240614	121300	107879108	1828	1828	1828	1828	0
474	20240614	121200	107879108	1828	1828	1828	1828	0
475	20240614	121100	107879108	1828	1828	1828	1828	0
476	20240614	121000	107879108	1828	1828	1828	1828	0
477	20240614	120900	107879108	1828	1826	1828	1826	500
478	20240614	120800	106966022	1826	1826	1826	1826	0
479	20240614	120700	106966022	1826	1826	1826	1826	0
480	20240614	120600	106966022	1826	1825	1826	1825	66
481	20240614	120500	106845571	1825	1825	1825	1825	201
482	20240614	120400	106478746	1825	1825	1826	1825	456
483	20240614	120300	105646540	1826	1826	1826	1826	21
484	20240614	120200	105608194	1826	1826	1826	1826	0
485	20240614	120100	105608194	1826	1828	1828	1826	24
486	20240614	120000	105564354	1828	1828	1828	1828	0
487	20240614	115900	105564354	1828	1828	1828	1828	1
488	20240614	115800	105562526	1828	1828	1828	1828	0
489	20240614	115700	105562526	1828	1828	1828	1828	1
490	20240614	115600	105560698	1828	1828	1828	1828	0
491	20240614	115500	105560698	1828	1828	1828	1828	0
492	20240614	115400	105560698	1828	1828	1828	1828	0
493	20240614	115300	105560698	1828	1828	1828	1828	2
494	20240614	115200	105557042	1828	1828	1828	1828	0
495	20240614	115100	105557042	1828	1828	1828	1828	0
496	20240614	115000	105557042	1828	1828	1828	1828	0
497	20240614	114900	105557042	1828	1828	1828	1828	0
498	20240614	114800	105557042	1828	1828	1828	1828	0
499	20240614	114700	105557042	1828	1828	1828	1828	1
500	20240614	114600	105555214	1827	1827	1827	1827	0
501	20240614	114500	105555214	1827	1827	1827	1827	155
502	20240614	114400	105272029	1826	1826	1826	1826	0
503	20240614	114300	105272029	1826	1826	1826	1826	0
504	20240614	114200	105272029	1826	1826	1826	1826	0
505	20240614	114100	105272029	1826	1826	1826	1826	0
506	20240614	114000	105272029	1826	1826	1826	1826	0
507	20240614	113900	105272029	1826	1826	1826	1826	0
508	20240614	113800	105272029	1826	1826	1826	1826	0
509	20240614	113700	105272029	1826	1826	1826	1826	21
510	20240614	113600	105233683	1827	1827	1827	1827	0
511	20240614	113500	105233683	1827	1827	1827	1827	0
512	20240614	113400	105233683	1827	1827	1827	1827	10
513	20240614	113300	105215413	1827	1827	1827	1827	0
514	20240614	113200	105215413	1827	1827	1827	1827	0
515	20240614	113100	105215413	1827	1827	1827	1827	0
516	20240614	113000	105215413	1827	1827	1827	1827	250
517	20240614	112900	104758663	1827	1827	1827	1827	1
518	20240614	112800	104756836	1825	1825	1825	1825	0
519	20240614	112700	104756836	1825	1825	1825	1825	300
520	20240614	112600	104209336	1827	1827	1827	1827	0
521	20240614	112500	104209336	1827	1827	1827	1827	0
522	20240614	112400	104209336	1827	1827	1827	1827	0
523	20240614	112300	104209336	1827	1827	1827	1827	0
524	20240614	112200	104209336	1827	1827	1827	1827	0
525	20240614	112100	104209336	1827	1827	1827	1827	0
526	20240614	112000	104209336	1827	1826	1827	1826	5
527	20240614	111900	104200205	1825	1825	1825	1825	2012
528	20240614	111800	100528305	1825	1825	1825	1825	0
529	20240614	111700	100528305	1825	1825	1825	1825	0
530	20240614	111600	100528305	1825	1825	1825	1825	0
531	20240614	111500	100528305	1825	1825	1825	1825	0
532	20240614	111400	100528305	1825	1825	1825	1825	0
533	20240614	111300	100528305	1825	1822	1825	1822	101
534	20240614	111200	100344280	1827	1827	1827	1827	1
535	20240614	111100	100342453	1822	1823	1827	1822	41
536	20240614	111000	100267659	1822	1822	1822	1822	0
537	20240614	110900	100267659	1822	1822	1822	1822	16
538	20240614	110800	100238507	1822	1822	1822	1822	16
539	20240614	110700	100209355	1821	1821	1821	1821	4
540	20240614	110600	100202071	1821	1821	1821	1821	16
541	20240614	110500	100172935	1821	1821	1821	1821	0
542	20240614	110400	100172935	1821	1821	1821	1821	16
543	20240614	110300	100143799	1821	1821	1821	1821	0
544	20240614	110200	100143799	1821	1821	1821	1821	4
545	20240614	110100	100136515	1823	1823	1823	1823	0
546	20240614	110000	100136515	1823	1823	1823	1823	0
547	20240614	105900	100136515	1823	1823	1823	1823	1
548	20240614	105800	100134692	1828	1828	1828	1828	0
549	20240614	105700	100134692	1828	1828	1828	1828	0
550	20240614	105600	100134692	1828	1828	1828	1828	0
551	20240614	105500	100134692	1828	1828	1828	1828	0
552	20240614	105400	100134692	1828	1828	1828	1828	0
553	20240614	105300	100134692	1828	1828	1828	1828	0
554	20240614	105200	100134692	1828	1828	1828	1828	0
555	20240614	105100	100134692	1828	1821	1828	1821	600
556	20240614	105000	99041060	1821	1825	1825	1821	14
557	20240614	104900	99015518	1825	1825	1825	1825	1
558	20240614	104800	99013693	1820	1820	1820	1820	0
559	20240614	104700	99013693	1820	1820	1820	1820	9
560	20240614	104600	98997313	1827	1827	1827	1827	0
561	20240614	104500	98997313	1827	1820	1827	1820	1240
562	20240614	104400	96740506	1828	1826	1828	1826	21
563	20240614	104300	96702154	1824	1821	1824	1821	49
564	20240614	104200	96612855	1821	1821	1821	1821	6
565	20240614	104100	96601929	1823	1823	1823	1823	0
566	20240614	104000	96601929	1823	1823	1823	1823	0
567	20240614	103900	96601929	1823	1823	1823	1823	0
568	20240614	103800	96601929	1823	1822	1823	1820	10001
569	20240614	103700	78400061	1822	1822	1822	1822	1
570	20240614	103600	78398239	1829	1829	1829	1829	0
571	20240614	103500	78398239	1829	1829	1829	1829	0
572	20240614	103400	78398239	1829	1829	1829	1829	0
573	20240614	103300	78398239	1829	1829	1829	1829	0
574	20240614	103200	78398239	1829	1829	1829	1829	0
575	20240614	103100	78398239	1829	1829	1829	1829	0
576	20240614	103000	78398239	1829	1829	1829	1829	0
577	20240614	102900	78398239	1829	1829	1829	1829	0
578	20240614	102800	78398239	1829	1822	1829	1822	3501
579	20240614	102700	72019410	1822	1822	1822	1822	81
580	20240614	102600	71871828	1822	1829	1829	1822	973
581	20240614	102500	70098846	1830	1830	1833	1830	168
582	20240614	102400	69791403	1833	1833	1833	1833	0
583	20240614	102300	69791403	1833	1832	1833	1832	31
584	20240614	102200	69734595	1832	1831	1832	1831	5
585	20240614	102100	69725439	1827	1827	1827	1827	100
586	20240614	102000	69542739	1840	1840	1840	1840	0
587	20240614	101900	69542739	1840	1840	1840	1840	0
588	20240614	101800	69542739	1840	1840	1840	1840	0
589	20240614	101700	69542739	1840	1840	1840	1840	0
590	20240614	101600	69542739	1840	1840	1840	1840	0
591	20240614	101500	69542739	1840	1840	1840	1840	0
592	20240614	101400	69542739	1840	1840	1840	1840	0
593	20240614	101300	69542739	1840	1840	1840	1840	0
594	20240614	101200	69542739	1840	1840	1840	1840	0
595	20240614	101100	69542739	1840	1840	1840	1840	0
596	20240614	101000	69542739	1840	1840	1840	1840	0
597	20240614	100900	69542739	1840	1840	1840	1840	0
598	20240614	100800	69542739	1840	1840	1840	1840	0
599	20240614	100700	69542739	1840	1840	1840	1840	0
600	20240614	100600	69542739	1840	1840	1840	1840	0
601	20240614	100500	69542739	1840	1840	1840	1840	0
602	20240614	100400	69542739	1840	1839	1840	1839	500
603	20240614	100300	68622755	1841	1841	1841	1841	0
604	20240614	100200	68622755	1841	1841	1841	1841	0
605	20240614	100100	68622755	1841	1841	1841	1841	1
606	20240614	100000	68620914	1824	1833	1833	1824	731
607	20240614	095900	67287045	1842	1842	1842	1842	1
608	20240614	095800	67285203	1842	1842	1842	1842	1
609	20240614	095700	67283361	1845	1845	1845	1845	0
610	20240614	095600	67283361	1845	1845	1845	1845	0
611	20240614	095500	67283361	1845	1845	1845	1845	1
612	20240614	095400	67281516	1845	1845	1845	1845	0
613	20240614	095300	67281516	1845	1845	1845	1845	10
614	20240614	095200	67263066	1848	1848	1848	1848	0
615	20240614	095100	67263066	1848	1842	1848	1842	541
616	20240614	095000	66263552	1847	1847	1847	1847	0
617	20240614	094900	66263552	1847	1847	1847	1847	0
618	20240614	094800	66263552	1847	1844	1847	1844	30
619	20240614	094700	66208186	1848	1848	1848	1848	0
620	20240614	094600	66208186	1848	1848	1848	1848	0
621	20240614	094500	66208186	1848	1848	1848	1848	0
622	20240614	094400	66208186	1848	1848	1848	1848	0
623	20240614	094300	66208186	1848	1848	1848	1848	0
624	20240614	094200	66208186	1848	1848	1848	1848	0
625	20240614	094100	66208186	1848	1848	1848	1848	0
626	20240614	094000	66208186	1848	1848	1848	1848	541
627	20240614	093900	65208418	1848	1831	1848	1831	2880
628	20240614	093800	59935121	1830	1832	1832	1830	70
629	20240614	093700	59806943	1832	1832	1832	1832	337
630	20240614	093600	59189559	1832	1836	1836	1832	30
631	20240614	093500	59134595	1854	1854	1854	1854	1
632	20240614	093400	59132741	1834	1835	1835	1834	50
633	20240614	093300	59041037	1842	1843	1843	1842	980
634	20240614	093200	57235816	1858	1858	1858	1858	0
635	20240614	093100	57235816	1858	1858	1858	1858	0
636	20240614	093000	57235816	1858	1858	1858	1858	0
637	20240614	092900	57235816	1858	1858	1858	1858	0
638	20240614	092800	57235816	1858	1858	1858	1858	0
639	20240614	092700	57235816	1858	1858	1858	1858	322
640	20240614	092600	56637540	1858	1860	1860	1858	514
641	20240614	092500	55682386	1861	1860	1861	1860	1487
642	20240614	092400	52916115	1860	1850	1860	1850	2628
643	20240614	092300	48034783	1842	1842	1842	1842	1
644	20240614	092200	48032941	1851	1852	1852	1851	39
645	20240614	092100	47960751	1851	1851	1851	1851	462
646	20240614	092000	47105589	1852	1852	1852	1852	0
647	20240614	091900	47105589	1852	1852	1852	1852	0
648	20240614	091800	47105589	1852	1852	1852	1852	0
649	20240614	091700	47105589	1852	1852	1852	1852	0
650	20240614	091600	47105589	1852	1853	1853	1852	3
651	20240614	091500	47100031	1853	1854	1854	1852	3623
652	20240614	091400	40388944	1852	1848	1852	1848	5233
653	20240614	091300	30705289	1848	1848	1848	1848	0
654	20240614	091200	30705289	1848	1841	1848	1841	2
655	20240614	091100	30701600	1841	1841	1841	1841	10
656	20240614	091000	30683190	1849	1849	1849	1849	0
657	20240614	090900	30683190	1849	1848	1849	1848	178
658	20240614	090800	30354169	1848	1848	1848	1848	67
659	20240614	090700	30230353	1848	1848	1848	1848	5000
660	20240614	090600	20990353	1850	1850	1850	1850	0
661	20240614	090500	20990353	1850	1850	1850	1850	4
662	20240614	090400	20982953	1822	1822	1851	1822	529
663	20240614	090300	20019086	1851	1851	1851	1851	0
664	20240614	090200	20019086	1851	1851	1851	1851	55
665	20240614	090100	19917281	1859	1876	1876	1819	504
666	20240614	090000	18999503	1878	1880	1880	1816	10108