KissMeData/131100/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	201800	93340254	1795	1795	1795	1795	2205
3	20240617	201700	93340254	1795	1795	1795	1795	0
4	20240617	201600	93340254	1795	1795	1795	1795	0
5	20240617	201500	93340254	1795	1795	1795	1795	0
6	20240617	201400	93340254	1795	1795	1795	1795	0
7	20240617	201300	93340254	1795	1795	1795	1795	0
8	20240617	201200	93340254	1795	1795	1795	1795	0
9	20240617	201100	93340254	1795	1795	1795	1795	0
10	20240617	201000	93340254	1795	1795	1795	1795	0
11	20240617	200900	93340254	1795	1795	1795	1795	0
12	20240617	200800	93340254	1795	1795	1795	1795	0
13	20240617	200700	93340254	1795	1795	1795	1795	0
14	20240617	200600	93340254	1795	1795	1795	1795	0
15	20240617	200500	93340254	1795	1795	1795	1795	0
16	20240617	200400	93340254	1795	1795	1795	1795	0
17	20240617	200300	93340254	1795	1795	1795	1795	0
18	20240617	200200	93340254	1795	1795	1795	1795	0
19	20240617	200100	93340254	1795	1795	1795	1795	0
20	20240617	200000	93340254	1795	1795	1795	1795	0
21	20240617	195900	93340254	1795	1795	1795	1795	0
22	20240617	195800	93340254	1795	1795	1795	1795	0
23	20240617	195700	93340254	1795	1795	1795	1795	0
24	20240617	195600	93340254	1795	1795	1795	1795	0
25	20240617	195500	93340254	1795	1795	1795	1795	0
26	20240617	195400	93340254	1795	1795	1795	1795	0
27	20240617	195300	93340254	1795	1795	1795	1795	0
28	20240617	195200	93340254	1795	1795	1795	1795	0
29	20240617	195100	93340254	1795	1795	1795	1795	0
30	20240617	195000	93340254	1795	1795	1795	1795	0
31	20240617	194900	93340254	1795	1795	1795	1795	0
32	20240617	194800	93340254	1795	1795	1795	1795	2205
33	20240617	194700	93340254	1795	1795	1795	1795	0
34	20240617	194600	93340254	1795	1795	1795	1795	0
35	20240617	194500	93340254	1795	1795	1795	1795	0
36	20240617	194400	93340254	1795	1795	1795	1795	0
37	20240617	194300	93340254	1795	1795	1795	1795	0
38	20240617	194200	93340254	1795	1795	1795	1795	0
39	20240617	194100	93340254	1795	1795	1795	1795	0
40	20240617	194000	93340254	1795	1795	1795	1795	0
41	20240617	193900	93340254	1795	1795	1795	1795	0
42	20240617	193800	93340254	1795	1795	1795	1795	0
43	20240617	193700	93340254	1795	1795	1795	1795	0
44	20240617	193600	93340254	1795	1795	1795	1795	0
45	20240617	193500	93340254	1795	1795	1795	1795	0
46	20240617	193400	93340254	1795	1795	1795	1795	0
47	20240617	193300	93340254	1795	1795	1795	1795	0
48	20240617	193200	93340254	1795	1795	1795	1795	0
49	20240617	193100	93340254	1795	1795	1795	1795	0
50	20240617	193000	93340254	1795	1795	1795	1795	0
51	20240617	192900	93340254	1795	1795	1795	1795	0
52	20240617	192800	93340254	1795	1795	1795	1795	0
53	20240617	192700	93340254	1795	1795	1795	1795	0
54	20240617	192600	93340254	1795	1795	1795	1795	0
55	20240617	192500	93340254	1795	1795	1795	1795	0
56	20240617	192400	93340254	1795	1795	1795	1795	0
57	20240617	192300	93340254	1795	1795	1795	1795	0
58	20240617	192200	93340254	1795	1795	1795	1795	0
59	20240617	192100	93340254	1795	1795	1795	1795	0
60	20240617	192000	93340254	1795	1795	1795	1795	0
61	20240617	191900	93340254	1795	1795	1795	1795	0
62	20240617	191800	93340254	1795	1795	1795	1795	2205
63	20240617	191700	93340254	1795	1795	1795	1795	0
64	20240617	191600	93340254	1795	1795	1795	1795	0
65	20240617	191500	93340254	1795	1795	1795	1795	0
66	20240617	191400	93340254	1795	1795	1795	1795	0
67	20240617	191300	93340254	1795	1795	1795	1795	0
68	20240617	191200	93340254	1795	1795	1795	1795	0
69	20240617	191100	93340254	1795	1795	1795	1795	0
70	20240617	191000	93340254	1795	1795	1795	1795	0
71	20240617	190900	93340254	1795	1795	1795	1795	0
72	20240617	190800	93340254	1795	1795	1795	1795	0
73	20240617	190700	93340254	1795	1795	1795	1795	0
74	20240617	190600	93340254	1795	1795	1795	1795	0
75	20240617	190500	93340254	1795	1795	1795	1795	0
76	20240617	190400	93340254	1795	1795	1795	1795	0
77	20240617	190300	93340254	1795	1795	1795	1795	0
78	20240617	190200	93340254	1795	1795	1795	1795	0
79	20240617	190100	93340254	1795	1795	1795	1795	0
80	20240617	190000	93340254	1795	1795	1795	1795	0
81	20240617	185900	93340254	1795	1795	1795	1795	0
82	20240617	185800	93340254	1795	1795	1795	1795	0
83	20240617	185700	93340254	1795	1795	1795	1795	0
84	20240617	185600	93340254	1795	1795	1795	1795	0
85	20240617	185500	93340254	1795	1795	1795	1795	0
86	20240617	185400	93340254	1795	1795	1795	1795	0
87	20240617	185300	93340254	1795	1795	1795	1795	0
88	20240617	185200	93340254	1795	1795	1795	1795	0
89	20240617	185100	93340254	1795	1795	1795	1795	0
90	20240617	185000	93340254	1795	1795	1795	1795	0
91	20240617	184900	93340254	1795	1795	1795	1795	0
92	20240617	184800	93340254	1795	1795	1795	1795	2205
93	20240617	184700	93340254	1795	1795	1795	1795	0
94	20240617	184600	93340254	1795	1795	1795	1795	0
95	20240617	184500	93340254	1795	1795	1795	1795	0
96	20240617	184400	93340254	1795	1795	1795	1795	0
97	20240617	184300	93340254	1795	1795	1795	1795	0
98	20240617	184200	93340254	1795	1795	1795	1795	0
99	20240617	184100	93340254	1795	1795	1795	1795	0
100	20240617	184000	93340254	1795	1795	1795	1795	0
101	20240617	183900	93340254	1795	1795	1795	1795	0
102	20240617	183800	93340254	1795	1795	1795	1795	0
103	20240617	183700	93340254	1795	1795	1795	1795	0
104	20240617	183600	93340254	1795	1795	1795	1795	0
105	20240617	183500	93340254	1795	1795	1795	1795	0
106	20240617	183400	93340254	1795	1795	1795	1795	0
107	20240617	183300	93340254	1795	1795	1795	1795	0
108	20240617	183200	93340254	1795	1795	1795	1795	0
109	20240617	183100	93340254	1795	1795	1795	1795	0
110	20240617	183000	93340254	1795	1795	1795	1795	0
111	20240617	182900	93340254	1795	1795	1795	1795	0
112	20240617	182800	93340254	1795	1795	1795	1795	0
113	20240617	182700	93340254	1795	1795	1795	1795	0
114	20240617	182600	93340254	1795	1795	1795	1795	0
115	20240617	182500	93340254	1795	1795	1795	1795	0
116	20240617	182400	93340254	1795	1795	1795	1795	0
117	20240617	182300	93340254	1795	1795	1795	1795	0
118	20240617	182200	93340254	1795	1795	1795	1795	0
119	20240617	182100	93340254	1795	1795	1795	1795	0
120	20240617	182000	93340254	1795	1795	1795	1795	0
121	20240617	181900	93340254	1795	1795	1795	1795	0
122	20240617	181800	93340254	1795	1795	1795	1795	2205
123	20240617	181700	93340254	1795	1795	1795	1795	0
124	20240617	181600	93340254	1795	1795	1795	1795	0
125	20240617	181500	93340254	1795	1795	1795	1795	0
126	20240617	181400	93340254	1795	1795	1795	1795	0
127	20240617	181300	93340254	1795	1795	1795	1795	0
128	20240617	181200	93340254	1795	1795	1795	1795	0
129	20240617	181100	93340254	1795	1795	1795	1795	0
130	20240617	181000	93340254	1795	1795	1795	1795	0
131	20240617	180900	93340254	1795	1795	1795	1795	0
132	20240617	180800	93340254	1795	1795	1795	1795	0
133	20240617	180700	93340254	1795	1795	1795	1795	0
134	20240617	180600	93340254	1795	1795	1795	1795	0
135	20240617	180500	93340254	1795	1795	1795	1795	0
136	20240617	180400	93340254	1795	1795	1795	1795	0
137	20240617	180300	93340254	1795	1795	1795	1795	0
138	20240617	180200	93340254	1795	1795	1795	1795	0
139	20240617	180100	93340254	1795	1795	1795	1795	0
140	20240617	180000	93340254	1795	1795	1795	1795	0
141	20240617	175900	93340254	1795	1795	1795	1795	0
142	20240617	175800	93340254	1795	1795	1795	1795	0
143	20240617	175700	93340254	1795	1795	1795	1795	0
144	20240617	175600	93340254	1795	1795	1795	1795	0
145	20240617	175500	93340254	1795	1795	1795	1795	0
146	20240617	175400	93340254	1795	1795	1795	1795	0
147	20240617	175300	93340254	1795	1795	1795	1795	0
148	20240617	175200	93340254	1795	1795	1795	1795	0
149	20240617	175100	93340254	1795	1795	1795	1795	0
150	20240617	175000	93340254	1795	1795	1795	1795	0
151	20240617	174900	93340254	1795	1795	1795	1795	0
152	20240617	174800	93340254	1795	1795	1795	1795	2205
153	20240617	174700	93340254	1795	1795	1795	1795	0
154	20240617	174600	93340254	1795	1795	1795	1795	0
155	20240617	174500	93340254	1795	1795	1795	1795	0
156	20240617	174400	93340254	1795	1795	1795	1795	0
157	20240617	174300	93340254	1795	1795	1795	1795	0
158	20240617	174200	93340254	1795	1795	1795	1795	0
159	20240617	174100	93340254	1795	1795	1795	1795	0
160	20240617	174000	93340254	1795	1795	1795	1795	0
161	20240617	173900	93340254	1795	1795	1795	1795	0
162	20240617	173800	93340254	1795	1795	1795	1795	0
163	20240617	173700	93340254	1795	1795	1795	1795	0
164	20240617	173600	93340254	1795	1795	1795	1795	0
165	20240617	173500	93340254	1795	1795	1795	1795	0
166	20240617	173400	93340254	1795	1795	1795	1795	0
167	20240617	173300	93340254	1795	1795	1795	1795	0
168	20240617	173200	93340254	1795	1795	1795	1795	0
169	20240617	173100	93340254	1795	1795	1795	1795	0
170	20240617	173000	93340254	1795	1795	1795	1795	0
171	20240617	172900	93340254	1795	1795	1795	1795	0
172	20240617	172800	93340254	1795	1795	1795	1795	0
173	20240617	172700	93340254	1795	1795	1795	1795	0
174	20240617	172600	93340254	1795	1795	1795	1795	0
175	20240617	172500	93340254	1795	1795	1795	1795	0
176	20240617	172400	93340254	1795	1795	1795	1795	0
177	20240617	172300	93340254	1795	1795	1795	1795	0
178	20240617	172200	93340254	1795	1795	1795	1795	0
179	20240617	172100	93340254	1795	1795	1795	1795	0
180	20240617	172000	93340254	1795	1795	1795	1795	0
181	20240617	171900	93340254	1795	1795	1795	1795	0
182	20240617	171800	93340254	1795	1795	1795	1795	2205
183	20240617	171700	93340254	1795	1795	1795	1795	0
184	20240617	171600	93340254	1795	1795	1795	1795	0
185	20240617	171500	93340254	1795	1795	1795	1795	0
186	20240617	171400	93340254	1795	1795	1795	1795	0
187	20240617	171300	93340254	1795	1795	1795	1795	0
188	20240617	171200	93340254	1795	1795	1795	1795	0
189	20240617	171100	93340254	1795	1795	1795	1795	0
190	20240617	171000	93340254	1795	1795	1795	1795	0
191	20240617	170900	93340254	1795	1795	1795	1795	0
192	20240617	170800	93340254	1795	1795	1795	1795	0
193	20240617	170700	93340254	1795	1795	1795	1795	0
194	20240617	170600	93340254	1795	1795	1795	1795	0
195	20240617	170500	93340254	1795	1795	1795	1795	0
196	20240617	170400	93340254	1795	1795	1795	1795	0
197	20240617	170300	93340254	1795	1795	1795	1795	0
198	20240617	170200	93340254	1795	1795	1795	1795	0
199	20240617	170100	93340254	1795	1795	1795	1795	0
200	20240617	170000	93340254	1795	1795	1795	1795	0
201	20240617	165900	93340254	1795	1795	1795	1795	0
202	20240617	165800	93340254	1795	1795	1795	1795	0
203	20240617	165700	93340254	1795	1795	1795	1795	0
204	20240617	165600	93340254	1795	1795	1795	1795	0
205	20240617	165500	93340254	1795	1795	1795	1795	0
206	20240617	165400	93340254	1795	1795	1795	1795	0
207	20240617	165300	93340254	1795	1795	1795	1795	0
208	20240617	165200	93340254	1795	1795	1795	1795	0
209	20240617	165100	93340254	1795	1795	1795	1795	0
210	20240617	165000	93340254	1795	1795	1795	1795	0
211	20240617	164900	93340254	1795	1795	1795	1795	0
212	20240617	164800	93340254	1795	1795	1795	1795	2205
213	20240617	164700	93340254	1795	1795	1795	1795	0
214	20240617	164600	93340254	1795	1795	1795	1795	0
215	20240617	164500	93340254	1795	1795	1795	1795	0
216	20240617	164400	93340254	1795	1795	1795	1795	0
217	20240617	164300	93340254	1795	1795	1795	1795	0
218	20240617	164200	93340254	1795	1795	1795	1795	0
219	20240617	164100	93340254	1795	1795	1795	1795	0
220	20240617	164000	93340254	1795	1795	1795	1795	0
221	20240617	163900	93340254	1795	1795	1795	1795	0
222	20240617	163800	93340254	1795	1795	1795	1795	0
223	20240617	163700	93340254	1795	1795	1795	1795	0
224	20240617	163600	93340254	1795	1795	1795	1795	0
225	20240617	163500	93340254	1795	1795	1795	1795	0
226	20240617	163400	93340254	1795	1795	1795	1795	0
227	20240617	163300	93340254	1795	1795	1795	1795	0
228	20240617	163200	93340254	1795	1795	1795	1795	0
229	20240617	163100	93340254	1795	1795	1795	1795	0
230	20240617	163000	93340254	1795	1795	1795	1795	0
231	20240617	162900	93340254	1795	1795	1795	1795	0
232	20240617	162800	93340254	1795	1795	1795	1795	0
233	20240617	162700	93340254	1795	1795	1795	1795	0
234	20240617	162600	93340254	1795	1795	1795	1795	0
235	20240617	162500	93340254	1795	1795	1795	1795	0
236	20240617	162400	93340254	1795	1795	1795	1795	0
237	20240617	162300	93340254	1795	1795	1795	1795	0
238	20240617	162200	93340254	1795	1795	1795	1795	0
239	20240617	162100	93340254	1795	1795	1795	1795	0
240	20240617	162000	93340254	1795	1795	1795	1795	0
241	20240617	161900	93340254	1795	1795	1795	1795	0
242	20240617	161800	93340254	1795	1795	1795	1795	2205
243	20240617	161700	93340254	1795	1795	1795	1795	0
244	20240617	161600	93340254	1795	1795	1795	1795	0
245	20240617	161500	93340254	1795	1795	1795	1795	0
246	20240617	161400	93340254	1795	1795	1795	1795	0
247	20240617	161300	93340254	1795	1795	1795	1795	0
248	20240617	161200	93340254	1795	1795	1795	1795	0
249	20240617	161100	93340254	1795	1795	1795	1795	0
250	20240617	161000	93340254	1795	1795	1795	1795	0
251	20240617	160900	93340254	1795	1795	1795	1795	0
252	20240617	160800	93340254	1795	1795	1795	1795	0
253	20240617	160700	93340254	1795	1795	1795	1795	0
254	20240617	160600	93340254	1795	1795	1795	1795	0
255	20240617	160500	93340254	1795	1795	1795	1795	0
256	20240617	160400	93340254	1795	1795	1795	1795	0
257	20240617	160300	93340254	1795	1795	1795	1795	0
258	20240617	160200	93340254	1795	1795	1795	1795	0
259	20240617	160100	93340254	1795	1795	1795	1795	0
260	20240617	160000	93340254	1795	1795	1795	1795	0
261	20240617	155900	93340254	1795	1795	1795	1795	0
262	20240617	155800	93340254	1795	1795	1795	1795	0
263	20240617	155700	93340254	1795	1795	1795	1795	0
264	20240617	155600	93340254	1795	1795	1795	1795	0
265	20240617	155500	93340254	1795	1795	1795	1795	0
266	20240617	155400	93340254	1795	1795	1795	1795	0
267	20240617	155300	93340254	1795	1795	1795	1795	0
268	20240617	155200	93340254	1795	1795	1795	1795	0
269	20240617	155100	93340254	1795	1795	1795	1795	0
270	20240617	155000	93340254	1795	1795	1795	1795	0
271	20240617	154900	93340254	1795	1795	1795	1795	0
272	20240617	154800	93340254	1795	1795	1795	1795	2205
273	20240617	154700	93340254	1795	1795	1795	1795	0
274	20240617	154600	93340254	1795	1795	1795	1795	0
275	20240617	154500	93340254	1795	1795	1795	1795	0
276	20240617	154400	93340254	1795	1795	1795	1795	0
277	20240617	154300	93340254	1795	1795	1795	1795	0
278	20240617	154200	93340254	1795	1795	1795	1795	0
279	20240617	154100	93340254	1795	1795	1795	1795	0
280	20240617	154000	93340254	1795	1795	1795	1795	0
281	20240617	153900	93340254	1795	1795	1795	1795	0
282	20240617	153800	93340254	1795	1795	1795	1795	0
283	20240617	153700	93340254	1795	1795	1795	1795	0
284	20240617	153600	93340254	1795	1795	1795	1795	0
285	20240617	153500	93340254	1795	1795	1795	1795	0
286	20240617	153400	93340254	1795	1795	1795	1795	0
287	20240617	153300	93340254	1795	1795	1795	1795	0
288	20240617	153200	93340254	1795	1795	1795	1795	0
289	20240617	153100	93340254	1795	1795	1795	1795	0
290	20240617	153000	93340254	1795	1795	1795	1795	2205
291	20240617	152900	89382279	1795	1795	1795	1795	0
292	20240617	152800	89382279	1795	1795	1795	1795	0
293	20240617	152700	89382279	1795	1795	1795	1795	0
294	20240617	152600	89382279	1795	1795	1795	1795	0
295	20240617	152500	89382279	1795	1795	1795	1795	0
296	20240617	152400	89382279	1795	1795	1795	1795	0
297	20240617	152300	89382279	1795	1795	1795	1795	0
298	20240617	152200	89382279	1795	1795	1795	1795	0
299	20240617	152100	89382279	1795	1795	1795	1795	0
300	20240617	152000	89382279	1795	1795	1795	1795	0
301	20240617	151900	89382279	1795	1795	1795	1795	3
302	20240617	151800	89376894	1794	1794	1794	1794	119
303	20240617	151700	89163408	1795	1794	1795	1794	58
304	20240617	151600	89059348	1795	1795	1795	1794	392
305	20240617	151500	88355795	1795	1795	1795	1794	281
306	20240617	151400	87851640	1795	1795	1795	1795	0
307	20240617	151300	87851640	1795	1795	1795	1795	0
308	20240617	151200	87851640	1795	1795	1795	1795	0
309	20240617	151100	87851640	1795	1795	1795	1795	21
310	20240617	151000	87813945	1795	1795	1795	1795	1
311	20240617	150900	87812150	1795	1795	1795	1795	0
312	20240617	150800	87812150	1795	1795	1795	1795	20
313	20240617	150700	87776250	1795	1795	1795	1795	0
314	20240617	150600	87776250	1795	1795	1795	1795	1
315	20240617	150500	87774455	1795	1795	1795	1795	0
316	20240617	150400	87774455	1795	1795	1795	1795	0
317	20240617	150300	87774455	1795	1795	1795	1795	0
318	20240617	150200	87774455	1795	1795	1795	1795	0
319	20240617	150100	87774455	1795	1795	1795	1795	0
320	20240617	150000	87774455	1795	1795	1795	1795	0
321	20240617	145900	87774455	1795	1795	1795	1795	0
322	20240617	145800	87774455	1795	1795	1795	1795	0
323	20240617	145700	87774455	1795	1795	1795	1795	0
324	20240617	145600	87774455	1795	1795	1795	1795	0
325	20240617	145500	87774455	1795	1795	1795	1795	0
326	20240617	145400	87774455	1795	1795	1795	1795	0
327	20240617	145300	87774455	1795	1795	1795	1795	0
328	20240617	145200	87774455	1795	1795	1795	1795	0
329	20240617	145100	87774455	1795	1795	1795	1795	2
330	20240617	145000	87770865	1793	1795	1795	1793	109
331	20240617	144900	87575385	1795	1795	1795	1795	204
332	20240617	144800	87209205	1795	1795	1795	1795	0
333	20240617	144700	87209205	1795	1795	1795	1795	0
334	20240617	144600	87209205	1795	1795	1795	1795	13
335	20240617	144500	87185870	1795	1795	1795	1795	100
336	20240617	144400	87006370	1795	1795	1795	1795	58
337	20240617	144300	86902260	1795	1795	1795	1795	0
338	20240617	144200	86902260	1795	1795	1795	1795	0
339	20240617	144100	86902260	1795	1795	1795	1795	50
340	20240617	144000	86812510	1795	1795	1795	1795	0
341	20240617	143900	86812510	1795	1795	1795	1795	0
342	20240617	143800	86812510	1795	1795	1795	1795	0
343	20240617	143700	86812510	1795	1795	1795	1795	0
344	20240617	143600	86812510	1795	1795	1795	1795	1
345	20240617	143500	86810715	1794	1794	1794	1794	0
346	20240617	143400	86810715	1794	1794	1794	1794	0
347	20240617	143300	86810715	1794	1794	1794	1794	0
348	20240617	143200	86810715	1794	1794	1794	1794	120
349	20240617	143100	86595435	1795	1795	1795	1795	0
350	20240617	143000	86595435	1795	1795	1795	1795	0
351	20240617	142900	86595435	1795	1794	1795	1794	200
352	20240617	142800	86236535	1794	1794	1794	1794	0
353	20240617	142700	86236535	1794	1794	1794	1794	0
354	20240617	142600	86236535	1794	1794	1794	1794	0
355	20240617	142500	86236535	1794	1794	1794	1794	0
356	20240617	142400	86236535	1794	1794	1794	1794	0
357	20240617	142300	86236535	1794	1794	1794	1794	0
358	20240617	142200	86236535	1794	1794	1794	1794	0
359	20240617	142100	86236535	1794	1794	1794	1794	0
360	20240617	142000	86236535	1794	1794	1794	1794	0
361	20240617	141900	86236535	1794	1794	1794	1794	0
362	20240617	141800	86236535	1794	1794	1794	1794	0
363	20240617	141700	86236535	1794	1794	1794	1794	0
364	20240617	141600	86236535	1794	1794	1794	1794	0
365	20240617	141500	86236535	1794	1794	1794	1794	0
366	20240617	141400	86236535	1794	1794	1794	1794	0
367	20240617	141300	86236535	1794	1794	1794	1794	0
368	20240617	141200	86236535	1794	1794	1794	1794	0
369	20240617	141100	86236535	1794	1794	1794	1794	0
370	20240617	141000	86236535	1794	1794	1794	1794	0
371	20240617	140900	86236535	1794	1794	1794	1794	1
372	20240617	140800	86234741	1795	1795	1795	1795	0
373	20240617	140700	86234741	1795	1795	1795	1795	0
374	20240617	140600	86234741	1795	1795	1795	1795	0
375	20240617	140500	86234741	1795	1795	1795	1795	0
376	20240617	140400	86234741	1795	1795	1795	1795	0
377	20240617	140300	86234741	1795	1795	1795	1795	0
378	20240617	140200	86234741	1795	1795	1795	1795	0
379	20240617	140100	86234741	1795	1795	1795	1795	0
380	20240617	140000	86234741	1795	1795	1795	1795	0
381	20240617	135900	86234741	1795	1795	1795	1795	0
382	20240617	135800	86234741	1795	1791	1795	1791	651
383	20240617	135700	85068752	1789	1786	1789	1786	900
384	20240617	135600	83460552	1786	1786	1786	1786	0
385	20240617	135500	83460552	1786	1786	1786	1786	0
386	20240617	135400	83460552	1786	1786	1786	1786	0
387	20240617	135300	83460552	1786	1786	1786	1786	1
388	20240617	135200	83458766	1786	1786	1786	1786	0
389	20240617	135100	83458766	1786	1786	1786	1786	0
390	20240617	135000	83458766	1786	1786	1786	1786	20
391	20240617	134900	83423046	1786	1786	1786	1786	0
392	20240617	134800	83423046	1786	1786	1786	1786	0
393	20240617	134700	83423046	1786	1786	1786	1786	0
394	20240617	134600	83423046	1786	1786	1786	1786	0
395	20240617	134500	83423046	1786	1786	1786	1786	0
396	20240617	134400	83423046	1786	1786	1786	1786	50
397	20240617	134300	83333746	1786	1787	1787	1786	53
398	20240617	134200	83239086	1787	1787	1787	1787	0
399	20240617	134100	83239086	1787	1789	1789	1787	1618
400	20240617	134000	80346120	1792	1792	1792	1792	10
401	20240617	133900	80328200	1790	1790	1790	1790	26
402	20240617	133800	80281660	1789	1790	1790	1789	980
403	20240617	133700	78528439	1790	1790	1790	1790	0
404	20240617	133600	78528439	1790	1790	1790	1790	16
405	20240617	133500	78499799	1791	1791	1791	1791	20
406	20240617	133400	78463979	1794	1794	1794	1794	110
407	20240617	133300	78266639	1794	1794	1794	1794	0
408	20240617	133200	78266639	1794	1794	1794	1789	3001
409	20240617	133100	72894647	1794	1794	1794	1794	0
410	20240617	133000	72894647	1794	1794	1794	1794	0
411	20240617	132900	72894647	1794	1794	1794	1794	0
412	20240617	132800	72894647	1794	1794	1794	1794	0
413	20240617	132700	72894647	1794	1794	1794	1794	0
414	20240617	132600	72894647	1794	1794	1794	1794	0
415	20240617	132500	72894647	1794	1794	1794	1794	0
416	20240617	132400	72894647	1794	1794	1794	1794	0
417	20240617	132300	72894647	1794	1794	1794	1794	0
418	20240617	132200	72894647	1794	1794	1794	1794	0
419	20240617	132100	72894647	1794	1794	1794	1794	10
420	20240617	132000	72876707	1795	1795	1795	1795	0
421	20240617	131900	72876707	1795	1795	1795	1795	0
422	20240617	131800	72876707	1795	1795	1795	1795	0
423	20240617	131700	72876707	1795	1795	1795	1795	0
424	20240617	131600	72876707	1795	1795	1795	1795	1
425	20240617	131500	72874912	1793	1793	1793	1793	0
426	20240617	131400	72874912	1793	1793	1793	1793	0
427	20240617	131300	72874912	1793	1793	1793	1793	10
428	20240617	131200	72856982	1795	1795	1795	1795	1
429	20240617	131100	72855187	1794	1794	1794	1794	0
430	20240617	131000	72855187	1794	1794	1794	1794	0
431	20240617	130900	72855187	1794	1794	1794	1794	0
432	20240617	130800	72855187	1794	1794	1794	1794	0
433	20240617	130700	72855187	1794	1794	1794	1794	10
434	20240617	130600	72837247	1794	1794	1794	1794	0
435	20240617	130500	72837247	1794	1794	1794	1794	0
436	20240617	130400	72837247	1794	1794	1794	1794	0
437	20240617	130300	72837247	1794	1794	1794	1794	0
438	20240617	130200	72837247	1794	1794	1794	1794	26
439	20240617	130100	72790603	1794	1794	1794	1794	0
440	20240617	130000	72790603	1794	1794	1794	1794	0
441	20240617	125900	72790603	1794	1794	1794	1794	0
442	20240617	125800	72790603	1794	1794	1794	1794	0
443	20240617	125700	72790603	1794	1795	1795	1794	289
444	20240617	125600	72271858	1795	1795	1795	1795	163
445	20240617	125500	71979273	1795	1795	1795	1795	1
446	20240617	125400	71977478	1796	1796	1796	1796	0
447	20240617	125300	71977478	1796	1796	1796	1796	0
448	20240617	125200	71977478	1796	1796	1796	1796	0
449	20240617	125100	71977478	1796	1796	1796	1796	0
450	20240617	125000	71977478	1796	1796	1796	1796	0
451	20240617	124900	71977478	1796	1796	1796	1796	0
452	20240617	124800	71977478	1796	1796	1796	1796	0
453	20240617	124700	71977478	1796	1796	1796	1796	0
454	20240617	124600	71977478	1796	1796	1796	1796	0
455	20240617	124500	71977478	1796	1796	1796	1796	50
456	20240617	124400	71887678	1794	1794	1794	1794	0
457	20240617	124300	71887678	1794	1795	1795	1794	235
458	20240617	124200	71465972	1796	1796	1796	1796	0
459	20240617	124100	71465972	1796	1796	1796	1796	0
460	20240617	124000	71465972	1796	1796	1796	1796	1
461	20240617	123900	71464176	1795	1795	1795	1795	0
462	20240617	123800	71464176	1795	1795	1795	1795	0
463	20240617	123700	71464176	1795	1795	1795	1795	54
464	20240617	123600	71367246	1796	1796	1796	1796	0
465	20240617	123500	71367246	1796	1796	1796	1796	3
466	20240617	123400	71361858	1796	1796	1796	1796	67
467	20240617	123300	71241526	1796	1796	1796	1796	0
468	20240617	123200	71241526	1796	1796	1796	1796	0
469	20240617	123100	71241526	1796	1797	1797	1796	510
470	20240617	123000	70325435	1798	1798	1798	1798	0
471	20240617	122900	70325435	1798	1798	1798	1798	0
472	20240617	122800	70325435	1798	1798	1798	1798	10
473	20240617	122700	70307455	1798	1798	1798	1798	0
474	20240617	122600	70307455	1798	1798	1798	1798	100
475	20240617	122500	70127655	1798	1798	1798	1798	12
476	20240617	122400	70106079	1794	1794	1794	1794	0
477	20240617	122300	70106079	1794	1794	1794	1794	0
478	20240617	122200	70106079	1794	1794	1794	1794	0
479	20240617	122100	70106079	1794	1794	1794	1794	0
480	20240617	122000	70106079	1794	1794	1794	1794	0
481	20240617	121900	70106079	1794	1794	1794	1794	0
482	20240617	121800	70106079	1794	1794	1794	1794	0
483	20240617	121700	70106079	1794	1794	1794	1794	0
484	20240617	121600	70106079	1794	1797	1797	1794	1500
485	20240617	121500	67413254	1797	1797	1797	1797	0
486	20240617	121400	67413254	1797	1797	1797	1797	101
487	20240617	121300	67231757	1798	1798	1798	1798	0
488	20240617	121200	67231757	1798	1798	1798	1798	0
489	20240617	121100	67231757	1798	1798	1798	1798	0
490	20240617	121000	67231757	1798	1798	1798	1798	103
491	20240617	120900	67046563	1799	1802	1802	1799	670
492	20240617	120800	65840440	1800	1800	1800	1800	67
493	20240617	120700	65719840	1801	1801	1801	1801	0
494	20240617	120600	65719840	1801	1801	1801	1801	0
495	20240617	120500	65719840	1801	1801	1801	1801	0
496	20240617	120400	65719840	1801	1803	1803	1801	339
497	20240617	120300	65109025	1803	1803	1803	1803	0
498	20240617	120200	65109025	1803	1803	1803	1803	0
499	20240617	120100	65109025	1803	1803	1803	1803	0
500	20240617	120000	65109025	1803	1803	1803	1803	0
501	20240617	115900	65109025	1803	1803	1803	1803	0
502	20240617	115800	65109025	1803	1803	1803	1803	0
503	20240617	115700	65109025	1803	1803	1803	1803	0
504	20240617	115600	65109025	1803	1803	1803	1803	0
505	20240617	115500	65109025	1803	1803	1803	1803	0
506	20240617	115400	65109025	1803	1803	1803	1803	2
507	20240617	115300	65105419	1804	1804	1804	1804	0
508	20240617	115200	65105419	1804	1804	1804	1804	1
509	20240617	115100	65103615	1801	1800	1802	1800	611
510	20240617	115000	64003053	1800	1802	1802	1800	1000
511	20240617	114900	62202177	1801	1801	1801	1801	0
512	20240617	114800	62202177	1801	1802	1802	1801	30
513	20240617	114700	62148141	1800	1802	1802	1800	501
514	20240617	114600	61246339	1802	1802	1804	1800	526
515	20240617	114500	60299362	1803	1803	1803	1803	0
516	20240617	114400	60299362	1803	1804	1804	1803	782
517	20240617	114300	58889299	1804	1804	1804	1804	0
518	20240617	114200	58889299	1804	1804	1804	1804	0
519	20240617	114100	58889299	1804	1804	1804	1804	49
520	20240617	114000	58800903	1805	1805	1805	1805	0
521	20240617	113900	58800903	1805	1805	1805	1805	557
522	20240617	113800	57795518	1805	1805	1805	1805	0
523	20240617	113700	57795518	1805	1805	1805	1805	13
524	20240617	113600	57772053	1808	1808	1808	1808	0
525	20240617	113500	57772053	1808	1808	1808	1808	1
526	20240617	113400	57770245	1810	1810	1810	1810	0
527	20240617	113300	57770245	1810	1810	1810	1810	0
528	20240617	113200	57770245	1810	1810	1810	1810	0
529	20240617	113100	57770245	1810	1810	1810	1810	0
530	20240617	113000	57770245	1810	1810	1810	1810	0
531	20240617	112900	57770245	1810	1810	1810	1810	0
532	20240617	112800	57770245	1810	1810	1810	1810	0
533	20240617	112700	57770245	1810	1810	1810	1810	0
534	20240617	112600	57770245	1810	1810	1810	1810	1
535	20240617	112500	57768435	1805	1805	1805	1805	0
536	20240617	112400	57768435	1805	1805	1805	1805	0
537	20240617	112300	57768435	1805	1805	1805	1805	0
538	20240617	112200	57768435	1805	1805	1805	1805	0
539	20240617	112100	57768435	1805	1805	1805	1805	0
540	20240617	112000	57768435	1805	1805	1805	1805	0
541	20240617	111900	57768435	1805	1805	1805	1805	150
542	20240617	111800	57497685	1804	1804	1804	1804	51
543	20240617	111700	57405681	1805	1805	1805	1805	0
544	20240617	111600	57405681	1805	1805	1805	1805	0
545	20240617	111500	57405681	1805	1805	1805	1805	0
546	20240617	111400	57405681	1805	1805	1805	1805	0
547	20240617	111300	57405681	1805	1805	1805	1805	0
548	20240617	111200	57405681	1805	1805	1805	1805	0
549	20240617	111100	57405681	1805	1805	1805	1805	367
550	20240617	111000	56743246	1807	1807	1807	1807	0
551	20240617	110900	56743246	1807	1807	1807	1807	10
552	20240617	110800	56725176	1806	1809	1809	1806	1495
553	20240617	110700	54023466	1810	1810	1810	1810	100
554	20240617	110600	53842466	1810	1810	1810	1810	100
555	20240617	110500	53661466	1810	1810	1810	1810	0
556	20240617	110400	53661466	1810	1810	1810	1810	0
557	20240617	110300	53661466	1810	1810	1810	1810	0
558	20240617	110200	53661466	1810	1810	1810	1810	210
559	20240617	110100	53281366	1810	1810	1810	1810	0
560	20240617	110000	53281366	1810	1810	1810	1810	26
561	20240617	105900	53234306	1810	1810	1810	1810	10
562	20240617	105800	53216206	1810	1810	1810	1810	469
563	20240617	105700	52367316	1810	1810	1810	1810	31
564	20240617	105600	52311206	1810	1810	1810	1810	138
565	20240617	105500	52061426	1811	1811	1811	1811	0
566	20240617	105400	52061426	1811	1811	1811	1811	0
567	20240617	105300	52061426	1811	1811	1811	1811	3
568	20240617	105200	52055993	1811	1811	1811	1811	0
569	20240617	105100	52055993	1811	1811	1811	1811	133
570	20240617	105000	51815130	1811	1811	1811	1811	341
571	20240617	104900	51197579	1811	1811	1811	1811	21
572	20240617	104800	51159548	1811	1811	1811	1811	10
573	20240617	104700	51141438	1810	1810	1810	1810	0
574	20240617	104600	51141438	1810	1810	1810	1810	0
575	20240617	104500	51141438	1810	1811	1811	1810	5010
576	20240617	104400	42073328	1810	1810	1810	1810	1537
577	20240617	104300	39291358	1810	1810	1810	1810	0
578	20240617	104200	39291358	1810	1810	1810	1810	0
579	20240617	104100	39291358	1810	1810	1810	1810	0
580	20240617	104000	39291358	1810	1810	1810	1810	1
581	20240617	103900	39289548	1810	1810	1810	1810	0
582	20240617	103800	39289548	1810	1810	1810	1810	7
583	20240617	103700	39276878	1810	1810	1810	1810	0
584	20240617	103600	39276878	1810	1810	1810	1810	0
585	20240617	103500	39276878	1810	1810	1810	1810	0
586	20240617	103400	39276878	1810	1810	1810	1810	0
587	20240617	103300	39276878	1810	1810	1810	1810	0
588	20240617	103200	39276878	1810	1810	1810	1810	0
589	20240617	103100	39276878	1810	1810	1810	1810	0
590	20240617	103000	39276878	1810	1810	1810	1810	0
591	20240617	102900	39276878	1810	1810	1810	1810	41
592	20240617	102800	39202668	1810	1810	1810	1810	50
593	20240617	102700	39112168	1810	1810	1810	1810	52
594	20240617	102600	39018048	1810	1810	1810	1810	0
595	20240617	102500	39018048	1810	1810	1810	1810	0
596	20240617	102400	39018048	1810	1810	1810	1810	60
597	20240617	102300	38909448	1809	1810	1810	1809	7
598	20240617	102200	38896779	1810	1810	1810	1810	125
599	20240617	102100	38670529	1809	1809	1809	1809	0
600	20240617	102000	38670529	1809	1809	1809	1809	1
601	20240617	101900	38668720	1810	1810	1810	1810	162
602	20240617	101800	38375500	1810	1810	1810	1810	0
603	20240617	101700	38375500	1810	1810	1810	1810	18
604	20240617	101600	38342920	1809	1809	1809	1809	0
605	20240617	101500	38342920	1809	1809	1809	1809	0
606	20240617	101400	38342920	1809	1809	1809	1809	0
607	20240617	101300	38342920	1809	1809	1809	1809	0
608	20240617	101200	38342920	1809	1809	1809	1809	0
609	20240617	101100	38342920	1809	1809	1809	1809	0
610	20240617	101000	38342920	1809	1809	1809	1809	1
611	20240617	100900	38341111	1806	1806	1806	1806	52
612	20240617	100800	38247199	1807	1807	1807	1807	11
613	20240617	100700	38227322	1807	1807	1807	1807	2
614	20240617	100600	38223708	1807	1807	1807	1807	1
615	20240617	100500	38221901	1807	1807	1807	1807	0
616	20240617	100400	38221901	1807	1807	1807	1807	0
617	20240617	100300	38221901	1807	1807	1807	1807	2
618	20240617	100200	38218287	1806	1806	1806	1806	0
619	20240617	100100	38218287	1806	1806	1806	1806	0
620	20240617	100000	38218287	1806	1806	1806	1806	0
621	20240617	095900	38218287	1806	1806	1806	1806	0
622	20240617	095800	38218287	1806	1806	1806	1806	0
623	20240617	095700	38218287	1806	1808	1808	1806	1136
624	20240617	095600	36166399	1810	1810	1810	1810	10
625	20240617	095500	36148299	1810	1810	1810	1810	10
626	20240617	095400	36130199	1811	1811	1811	1811	15
627	20240617	095300	36103034	1811	1818	1818	1811	2066
628	20240617	095200	32354816	1815	1815	1815	1813	1293
629	20240617	095100	30008052	1815	1813	1815	1813	280
630	20240617	095000	29500392	1811	1811	1811	1811	0
631	20240617	094900	29500392	1811	1811	1811	1811	0
632	20240617	094800	29500392	1811	1808	1811	1808	21
633	20240617	094700	29462364	1813	1813	1813	1813	0
634	20240617	094600	29462364	1813	1809	1813	1809	160
635	20240617	094500	29172324	1809	1809	1809	1809	0
636	20240617	094400	29172324	1809	1809	1809	1809	0
637	20240617	094300	29172324	1809	1809	1809	1809	0
638	20240617	094200	29172324	1809	1809	1809	1809	4
639	20240617	094100	29165088	1807	1807	1807	1807	600
640	20240617	094000	28080888	1807	1807	1807	1807	100
641	20240617	093900	27900188	1806	1804	1806	1804	42
642	20240617	093800	27824417	1800	1800	1800	1800	50
643	20240617	093700	27734417	1800	1800	1800	1800	0
644	20240617	093600	27734417	1800	1800	1800	1800	0
645	20240617	093500	27734417	1800	1800	1800	1800	0
646	20240617	093400	27734417	1800	1801	1801	1800	782
647	20240617	093300	26326151	1805	1804	1805	1800	3001
648	20240617	093200	20921026	1805	1810	1810	1805	2682
649	20240617	093100	16073867	1811	1811	1811	1811	100
650	20240617	093000	15892767	1811	1811	1811	1811	5
651	20240617	092900	15883712	1813	1813	1813	1813	0
652	20240617	092800	15883712	1813	1813	1813	1813	1
653	20240617	092700	15881899	1813	1813	1813	1813	40
654	20240617	092600	15809379	1813	1813	1813	1813	10
655	20240617	092500	15791249	1812	1812	1812	1812	19
656	20240617	092400	15756821	1808	1808	1808	1808	0
657	20240617	092300	15756821	1808	1808	1808	1808	0
658	20240617	092200	15756821	1808	1808	1808	1808	0
659	20240617	092100	15756821	1808	1808	1808	1808	0
660	20240617	092000	15756821	1808	1808	1808	1808	0
661	20240617	091900	15756821	1808	1808	1808	1808	0
662	20240617	091800	15756821	1808	1808	1808	1808	0
663	20240617	091700	15756821	1808	1808	1808	1808	0
664	20240617	091600	15756821	1808	1808	1808	1808	0
665	20240617	091500	15756821	1808	1810	1810	1808	526
666	20240617	091400	14805345	1810	1810	1810	1810	0
667	20240617	091300	14805345	1810	1813	1813	1810	2579
668	20240617	091200	10135851	1810	1810	1810	1810	0
669	20240617	091100	10135851	1810	1810	1810	1810	0
670	20240617	091000	10135851	1810	1810	1810	1810	0
671	20240617	090900	10135851	1810	1810	1810	1810	0
672	20240617	090800	10135851	1810	1817	1817	1810	885
673	20240617	090700	8533534	1818	1819	1819	1818	282
674	20240617	090600	8020845	1818	1818	1818	1818	0
675	20240617	090500	8020845	1818	1841	1841	1818	614
676	20240617	090400	6895723	1842	1845	1845	1842	136
677	20240617	090300	6644955	1845	1845	1845	1845	19
678	20240617	090200	6609900	1850	1849	1850	1846	58
679	20240617	090100	6502750	1850	1850	1850	1850	10
680	20240617	090000	6484250	1850	1850	1850	1850	3505