KissMeData/155650/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	202500	223924545	4455	4455	4455	4455	475
3	20240619	202400	223924545	4455	4455	4455	4455	0
4	20240619	202300	223924545	4455	4455	4455	4455	0
5	20240619	202200	223924545	4455	4455	4455	4455	0
6	20240619	202100	223924545	4455	4455	4455	4455	0
7	20240619	202000	223924545	4455	4455	4455	4455	0
8	20240619	201900	223924545	4455	4455	4455	4455	0
9	20240619	201800	223924545	4455	4455	4455	4455	0
10	20240619	201700	223924545	4455	4455	4455	4455	0
11	20240619	201600	223924545	4455	4455	4455	4455	0
12	20240619	201500	223924545	4455	4455	4455	4455	0
13	20240619	201400	223924545	4455	4455	4455	4455	0
14	20240619	201300	223924545	4455	4455	4455	4455	0
15	20240619	201200	223924545	4455	4455	4455	4455	0
16	20240619	201100	223924545	4455	4455	4455	4455	0
17	20240619	201000	223924545	4455	4455	4455	4455	0
18	20240619	200900	223924545	4455	4455	4455	4455	0
19	20240619	200800	223924545	4455	4455	4455	4455	0
20	20240619	200700	223924545	4455	4455	4455	4455	0
21	20240619	200600	223924545	4455	4455	4455	4455	0
22	20240619	200500	223924545	4455	4455	4455	4455	0
23	20240619	200400	223924545	4455	4455	4455	4455	0
24	20240619	200300	223924545	4455	4455	4455	4455	0
25	20240619	200200	223924545	4455	4455	4455	4455	0
26	20240619	200100	223924545	4455	4455	4455	4455	0
27	20240619	200000	223924545	4455	4455	4455	4455	0
28	20240619	195900	223924545	4455	4455	4455	4455	0
29	20240619	195800	223924545	4455	4455	4455	4455	0
30	20240619	195700	223924545	4455	4455	4455	4455	0
31	20240619	195600	223924545	4455	4455	4455	4455	0
32	20240619	195500	223924545	4455	4455	4455	4455	475
33	20240619	195400	223924545	4455	4455	4455	4455	0
34	20240619	195300	223924545	4455	4455	4455	4455	0
35	20240619	195200	223924545	4455	4455	4455	4455	0
36	20240619	195100	223924545	4455	4455	4455	4455	0
37	20240619	195000	223924545	4455	4455	4455	4455	0
38	20240619	194900	223924545	4455	4455	4455	4455	0
39	20240619	194800	223924545	4455	4455	4455	4455	0
40	20240619	194700	223924545	4455	4455	4455	4455	0
41	20240619	194600	223924545	4455	4455	4455	4455	0
42	20240619	194500	223924545	4455	4455	4455	4455	0
43	20240619	194400	223924545	4455	4455	4455	4455	0
44	20240619	194300	223924545	4455	4455	4455	4455	0
45	20240619	194200	223924545	4455	4455	4455	4455	0
46	20240619	194100	223924545	4455	4455	4455	4455	0
47	20240619	194000	223924545	4455	4455	4455	4455	0
48	20240619	193900	223924545	4455	4455	4455	4455	0
49	20240619	193800	223924545	4455	4455	4455	4455	0
50	20240619	193700	223924545	4455	4455	4455	4455	0
51	20240619	193600	223924545	4455	4455	4455	4455	0
52	20240619	193500	223924545	4455	4455	4455	4455	0
53	20240619	193400	223924545	4455	4455	4455	4455	0
54	20240619	193300	223924545	4455	4455	4455	4455	0
55	20240619	193200	223924545	4455	4455	4455	4455	0
56	20240619	193100	223924545	4455	4455	4455	4455	0
57	20240619	193000	223924545	4455	4455	4455	4455	0
58	20240619	192900	223924545	4455	4455	4455	4455	0
59	20240619	192800	223924545	4455	4455	4455	4455	0
60	20240619	192700	223924545	4455	4455	4455	4455	0
61	20240619	192600	223924545	4455	4455	4455	4455	0
62	20240619	192500	223924545	4455	4455	4455	4455	475
63	20240619	192400	223924545	4455	4455	4455	4455	0
64	20240619	192300	223924545	4455	4455	4455	4455	0
65	20240619	192200	223924545	4455	4455	4455	4455	0
66	20240619	192100	223924545	4455	4455	4455	4455	0
67	20240619	192000	223924545	4455	4455	4455	4455	0
68	20240619	191900	223924545	4455	4455	4455	4455	0
69	20240619	191800	223924545	4455	4455	4455	4455	0
70	20240619	191700	223924545	4455	4455	4455	4455	0
71	20240619	191600	223924545	4455	4455	4455	4455	0
72	20240619	191500	223924545	4455	4455	4455	4455	0
73	20240619	191400	223924545	4455	4455	4455	4455	0
74	20240619	191300	223924545	4455	4455	4455	4455	0
75	20240619	191200	223924545	4455	4455	4455	4455	0
76	20240619	191100	223924545	4455	4455	4455	4455	0
77	20240619	191000	223924545	4455	4455	4455	4455	0
78	20240619	190900	223924545	4455	4455	4455	4455	0
79	20240619	190800	223924545	4455	4455	4455	4455	0
80	20240619	190700	223924545	4455	4455	4455	4455	0
81	20240619	190600	223924545	4455	4455	4455	4455	0
82	20240619	190500	223924545	4455	4455	4455	4455	0
83	20240619	190400	223924545	4455	4455	4455	4455	0
84	20240619	190300	223924545	4455	4455	4455	4455	0
85	20240619	190200	223924545	4455	4455	4455	4455	0
86	20240619	190100	223924545	4455	4455	4455	4455	0
87	20240619	190000	223924545	4455	4455	4455	4455	0
88	20240619	185900	223924545	4455	4455	4455	4455	0
89	20240619	185800	223924545	4455	4455	4455	4455	0
90	20240619	185700	223924545	4455	4455	4455	4455	0
91	20240619	185600	223924545	4455	4455	4455	4455	0
92	20240619	185500	223924545	4455	4455	4455	4455	475
93	20240619	185400	223924545	4455	4455	4455	4455	0
94	20240619	185300	223924545	4455	4455	4455	4455	0
95	20240619	185200	223924545	4455	4455	4455	4455	0
96	20240619	185100	223924545	4455	4455	4455	4455	0
97	20240619	185000	223924545	4455	4455	4455	4455	0
98	20240619	184900	223924545	4455	4455	4455	4455	0
99	20240619	184800	223924545	4455	4455	4455	4455	0
100	20240619	184700	223924545	4455	4455	4455	4455	0
101	20240619	184600	223924545	4455	4455	4455	4455	0
102	20240619	184500	223924545	4455	4455	4455	4455	0
103	20240619	184400	223924545	4455	4455	4455	4455	0
104	20240619	184300	223924545	4455	4455	4455	4455	0
105	20240619	184200	223924545	4455	4455	4455	4455	0
106	20240619	184100	223924545	4455	4455	4455	4455	0
107	20240619	184000	223924545	4455	4455	4455	4455	0
108	20240619	183900	223924545	4455	4455	4455	4455	0
109	20240619	183800	223924545	4455	4455	4455	4455	0
110	20240619	183700	223924545	4455	4455	4455	4455	0
111	20240619	183600	223924545	4455	4455	4455	4455	0
112	20240619	183500	223924545	4455	4455	4455	4455	0
113	20240619	183400	223924545	4455	4455	4455	4455	0
114	20240619	183300	223924545	4455	4455	4455	4455	0
115	20240619	183200	223924545	4455	4455	4455	4455	0
116	20240619	183100	223924545	4455	4455	4455	4455	0
117	20240619	183000	223924545	4455	4455	4455	4455	0
118	20240619	182900	223924545	4455	4455	4455	4455	0
119	20240619	182800	223924545	4455	4455	4455	4455	0
120	20240619	182700	223924545	4455	4455	4455	4455	0
121	20240619	182600	223924545	4455	4455	4455	4455	0
122	20240619	182500	223924545	4455	4455	4455	4455	475
123	20240619	182400	223924545	4455	4455	4455	4455	0
124	20240619	182300	223924545	4455	4455	4455	4455	0
125	20240619	182200	223924545	4455	4455	4455	4455	0
126	20240619	182100	223924545	4455	4455	4455	4455	0
127	20240619	182000	223924545	4455	4455	4455	4455	0
128	20240619	181900	223924545	4455	4455	4455	4455	0
129	20240619	181800	223924545	4455	4455	4455	4455	0
130	20240619	181700	223924545	4455	4455	4455	4455	0
131	20240619	181600	223924545	4455	4455	4455	4455	0
132	20240619	181500	223924545	4455	4455	4455	4455	0
133	20240619	181400	223924545	4455	4455	4455	4455	0
134	20240619	181300	223924545	4455	4455	4455	4455	0
135	20240619	181200	223924545	4455	4455	4455	4455	0
136	20240619	181100	223924545	4455	4455	4455	4455	0
137	20240619	181000	223924545	4455	4455	4455	4455	0
138	20240619	180900	223924545	4455	4455	4455	4455	0
139	20240619	180800	223924545	4455	4455	4455	4455	0
140	20240619	180700	223924545	4455	4455	4455	4455	0
141	20240619	180600	223924545	4455	4455	4455	4455	0
142	20240619	180500	223924545	4455	4455	4455	4455	0
143	20240619	180400	223924545	4455	4455	4455	4455	0
144	20240619	180300	223924545	4455	4455	4455	4455	0
145	20240619	180200	223924545	4455	4455	4455	4455	0
146	20240619	180100	223924545	4455	4455	4455	4455	0
147	20240619	180000	223924545	4455	4455	4455	4455	0
148	20240619	175900	223924545	4455	4455	4455	4455	0
149	20240619	175800	223924545	4455	4455	4455	4455	0
150	20240619	175700	223924545	4455	4455	4455	4455	0
151	20240619	175600	223924545	4455	4455	4455	4455	0
152	20240619	175500	223924545	4455	4455	4455	4455	475
153	20240619	175400	223924545	4455	4455	4455	4455	0
154	20240619	175300	223924545	4455	4455	4455	4455	0
155	20240619	175200	223924545	4455	4455	4455	4455	0
156	20240619	175100	223924545	4455	4455	4455	4455	0
157	20240619	175000	223924545	4455	4455	4455	4455	0
158	20240619	174900	223924545	4455	4455	4455	4455	0
159	20240619	174800	223924545	4455	4455	4455	4455	0
160	20240619	174700	223924545	4455	4455	4455	4455	0
161	20240619	174600	223924545	4455	4455	4455	4455	0
162	20240619	174500	223924545	4455	4455	4455	4455	0
163	20240619	174400	223924545	4455	4455	4455	4455	0
164	20240619	174300	223924545	4455	4455	4455	4455	0
165	20240619	174200	223924545	4455	4455	4455	4455	0
166	20240619	174100	223924545	4455	4455	4455	4455	0
167	20240619	174000	223924545	4455	4455	4455	4455	0
168	20240619	173900	223924545	4455	4455	4455	4455	0
169	20240619	173800	223924545	4455	4455	4455	4455	0
170	20240619	173700	223924545	4455	4455	4455	4455	0
171	20240619	173600	223924545	4455	4455	4455	4455	0
172	20240619	173500	223924545	4455	4455	4455	4455	0
173	20240619	173400	223924545	4455	4455	4455	4455	0
174	20240619	173300	223924545	4455	4455	4455	4455	0
175	20240619	173200	223924545	4455	4455	4455	4455	0
176	20240619	173100	223924545	4455	4455	4455	4455	0
177	20240619	173000	223924545	4455	4455	4455	4455	0
178	20240619	172900	223924545	4455	4455	4455	4455	0
179	20240619	172800	223924545	4455	4455	4455	4455	0
180	20240619	172700	223924545	4455	4455	4455	4455	0
181	20240619	172600	223924545	4455	4455	4455	4455	0
182	20240619	172500	223924545	4455	4455	4455	4455	475
183	20240619	172400	223924545	4455	4455	4455	4455	0
184	20240619	172300	223924545	4455	4455	4455	4455	0
185	20240619	172200	223924545	4455	4455	4455	4455	0
186	20240619	172100	223924545	4455	4455	4455	4455	0
187	20240619	172000	223924545	4455	4455	4455	4455	0
188	20240619	171900	223924545	4455	4455	4455	4455	0
189	20240619	171800	223924545	4455	4455	4455	4455	0
190	20240619	171700	223924545	4455	4455	4455	4455	0
191	20240619	171600	223924545	4455	4455	4455	4455	0
192	20240619	171500	223924545	4455	4455	4455	4455	0
193	20240619	171400	223924545	4455	4455	4455	4455	0
194	20240619	171300	223924545	4455	4455	4455	4455	0
195	20240619	171200	223924545	4455	4455	4455	4455	0
196	20240619	171100	223924545	4455	4455	4455	4455	0
197	20240619	171000	223924545	4455	4455	4455	4455	0
198	20240619	170900	223924545	4455	4455	4455	4455	0
199	20240619	170800	223924545	4455	4455	4455	4455	0
200	20240619	170700	223924545	4455	4455	4455	4455	0
201	20240619	170600	223924545	4455	4455	4455	4455	0
202	20240619	170500	223924545	4455	4455	4455	4455	0
203	20240619	170400	223924545	4455	4455	4455	4455	0
204	20240619	170300	223924545	4455	4455	4455	4455	0
205	20240619	170200	223924545	4455	4455	4455	4455	0
206	20240619	170100	223924545	4455	4455	4455	4455	0
207	20240619	170000	223924545	4455	4455	4455	4455	0
208	20240619	165900	223924545	4455	4455	4455	4455	0
209	20240619	165800	223924545	4455	4455	4455	4455	0
210	20240619	165700	223924545	4455	4455	4455	4455	0
211	20240619	165600	223924545	4455	4455	4455	4455	0
212	20240619	165500	223924545	4455	4455	4455	4455	475
213	20240619	165400	223924545	4455	4455	4455	4455	0
214	20240619	165300	223924545	4455	4455	4455	4455	0
215	20240619	165200	223924545	4455	4455	4455	4455	0
216	20240619	165100	223924545	4455	4455	4455	4455	0
217	20240619	165000	223924545	4455	4455	4455	4455	0
218	20240619	164900	223924545	4455	4455	4455	4455	0
219	20240619	164800	223924545	4455	4455	4455	4455	0
220	20240619	164700	223924545	4455	4455	4455	4455	0
221	20240619	164600	223924545	4455	4455	4455	4455	0
222	20240619	164500	223924545	4455	4455	4455	4455	0
223	20240619	164400	223924545	4455	4455	4455	4455	0
224	20240619	164300	223924545	4455	4455	4455	4455	0
225	20240619	164200	223924545	4455	4455	4455	4455	0
226	20240619	164100	223924545	4455	4455	4455	4455	0
227	20240619	164000	223924545	4455	4455	4455	4455	0
228	20240619	163900	223924545	4455	4455	4455	4455	0
229	20240619	163800	223924545	4455	4455	4455	4455	0
230	20240619	163700	223924545	4455	4455	4455	4455	0
231	20240619	163600	223924545	4455	4455	4455	4455	0
232	20240619	163500	223924545	4455	4455	4455	4455	0
233	20240619	163400	223924545	4455	4455	4455	4455	0
234	20240619	163300	223924545	4455	4455	4455	4455	0
235	20240619	163200	223924545	4455	4455	4455	4455	0
236	20240619	163100	223924545	4455	4455	4455	4455	0
237	20240619	163000	223924545	4455	4455	4455	4455	0
238	20240619	162900	223924545	4455	4455	4455	4455	0
239	20240619	162800	223924545	4455	4455	4455	4455	0
240	20240619	162700	223924545	4455	4455	4455	4455	0
241	20240619	162600	223924545	4455	4455	4455	4455	0
242	20240619	162500	223924545	4455	4455	4455	4455	475
243	20240619	162400	223924545	4455	4455	4455	4455	0
244	20240619	162300	223924545	4455	4455	4455	4455	0
245	20240619	162200	223924545	4455	4455	4455	4455	0
246	20240619	162100	223924545	4455	4455	4455	4455	0
247	20240619	162000	223924545	4455	4455	4455	4455	0
248	20240619	161900	223924545	4455	4455	4455	4455	0
249	20240619	161800	223924545	4455	4455	4455	4455	0
250	20240619	161700	223924545	4455	4455	4455	4455	0
251	20240619	161600	223924545	4455	4455	4455	4455	0
252	20240619	161500	223924545	4455	4455	4455	4455	0
253	20240619	161400	223924545	4455	4455	4455	4455	0
254	20240619	161300	223924545	4455	4455	4455	4455	0
255	20240619	161200	223924545	4455	4455	4455	4455	0
256	20240619	161100	223924545	4455	4455	4455	4455	0
257	20240619	161000	223924545	4455	4455	4455	4455	0
258	20240619	160900	223924545	4455	4455	4455	4455	0
259	20240619	160800	223924545	4455	4455	4455	4455	0
260	20240619	160700	223924545	4455	4455	4455	4455	0
261	20240619	160600	223924545	4455	4455	4455	4455	0
262	20240619	160500	223924545	4455	4455	4455	4455	0
263	20240619	160400	223924545	4455	4455	4455	4455	0
264	20240619	160300	223924545	4455	4455	4455	4455	0
265	20240619	160200	223924545	4455	4455	4455	4455	0
266	20240619	160100	223924545	4455	4455	4455	4455	0
267	20240619	160000	223924545	4455	4455	4455	4455	0
268	20240619	155900	223924545	4455	4455	4455	4455	0
269	20240619	155800	223924545	4455	4455	4455	4455	0
270	20240619	155700	223924545	4455	4455	4455	4455	0
271	20240619	155600	223924545	4455	4455	4455	4455	0
272	20240619	155500	223924545	4455	4455	4455	4455	475
273	20240619	155400	223924545	4455	4455	4455	4455	0
274	20240619	155300	223924545	4455	4455	4455	4455	0
275	20240619	155200	223924545	4455	4455	4455	4455	0
276	20240619	155100	223924545	4455	4455	4455	4455	0
277	20240619	155000	223924545	4455	4455	4455	4455	0
278	20240619	154900	223924545	4455	4455	4455	4455	0
279	20240619	154800	223924545	4455	4455	4455	4455	0
280	20240619	154700	223924545	4455	4455	4455	4455	0
281	20240619	154600	223924545	4455	4455	4455	4455	0
282	20240619	154500	223924545	4455	4455	4455	4455	0
283	20240619	154400	223924545	4455	4455	4455	4455	0
284	20240619	154300	223924545	4455	4455	4455	4455	0
285	20240619	154200	223924545	4455	4455	4455	4455	0
286	20240619	154100	223924545	4455	4455	4455	4455	0
287	20240619	154000	223924545	4455	4455	4455	4455	0
288	20240619	153900	223924545	4455	4455	4455	4455	0
289	20240619	153800	223924545	4455	4455	4455	4455	0
290	20240619	153700	223924545	4455	4455	4455	4455	0
291	20240619	153600	223924545	4455	4455	4455	4455	0
292	20240619	153500	223924545	4455	4455	4455	4455	0
293	20240619	153400	223924545	4455	4455	4455	4455	0
294	20240619	153300	223924545	4455	4455	4455	4455	0
295	20240619	153200	223924545	4455	4455	4455	4455	0
296	20240619	153100	223924545	4455	4455	4455	4455	0
297	20240619	153000	223924545	4455	4455	4455	4455	475
298	20240619	152900	221808420	4455	4455	4455	4455	0
299	20240619	152800	221808420	4455	4455	4455	4455	0
300	20240619	152700	221808420	4455	4455	4455	4455	0
301	20240619	152600	221808420	4455	4455	4455	4455	0
302	20240619	152500	221808420	4455	4455	4455	4455	0
303	20240619	152400	221808420	4455	4455	4455	4455	0
304	20240619	152300	221808420	4455	4455	4455	4455	0
305	20240619	152200	221808420	4455	4455	4455	4455	0
306	20240619	152100	221808420	4455	4455	4455	4455	0
307	20240619	152000	221808420	4455	4455	4455	4455	0
308	20240619	151900	221808420	4455	4445	4455	4445	641
309	20240619	151800	218958225	4445	4435	4445	4435	2
310	20240619	151700	218949345	4445	4435	4445	4435	101
311	20240619	151600	218501400	4445	4445	4445	4445	0
312	20240619	151500	218501400	4445	4435	4445	4435	236
313	20240619	151400	217454600	4445	4445	4445	4435	159
314	20240619	151300	216748035	4450	4450	4450	4450	1
315	20240619	151200	216743585	4450	4450	4450	4450	0
316	20240619	151100	216743585	4450	4450	4450	4450	0
317	20240619	151000	216743585	4450	4450	4450	4450	0
318	20240619	150900	216743585	4450	4450	4450	4450	0
319	20240619	150800	216743585	4450	4450	4450	4450	0
320	20240619	150700	216743585	4450	4450	4450	4450	0
321	20240619	150600	216743585	4450	4450	4450	4450	0
322	20240619	150500	216743585	4450	4450	4450	4450	0
323	20240619	150400	216743585	4450	4450	4450	4450	0
324	20240619	150300	216743585	4450	4450	4450	4450	13
325	20240619	150200	216685735	4450	4450	4450	4450	200
326	20240619	150100	215795735	4450	4450	4450	4450	0
327	20240619	150000	215795735	4450	4450	4450	4450	0
328	20240619	145900	215795735	4450	4450	4450	4450	0
329	20240619	145800	215795735	4450	4450	4450	4450	1
330	20240619	145700	215791285	4450	4450	4450	4450	200
331	20240619	145600	214901285	4450	4450	4450	4450	1
332	20240619	145500	214896835	4430	4430	4430	4430	51
333	20240619	145400	214670905	4430	4435	4435	4430	415
334	20240619	145300	212830740	4450	4450	4450	4450	0
335	20240619	145200	212830740	4450	4450	4450	4450	0
336	20240619	145100	212830740	4450	4450	4450	4450	0
337	20240619	145000	212830740	4450	4450	4450	4450	1
338	20240619	144900	212826290	4450	4450	4450	4450	0
339	20240619	144800	212826290	4450	4450	4450	4450	0
340	20240619	144700	212826290	4450	4430	4450	4430	5
341	20240619	144600	212804120	4450	4450	4450	4450	0
342	20240619	144500	212804120	4450	4450	4450	4450	20
343	20240619	144400	212715120	4450	4450	4450	4450	0
344	20240619	144300	212715120	4450	4450	4450	4450	0
345	20240619	144200	212715120	4450	4450	4450	4450	0
346	20240619	144100	212715120	4450	4450	4450	4450	0
347	20240619	144000	212715120	4450	4450	4450	4450	0
348	20240619	143900	212715120	4450	4450	4450	4450	0
349	20240619	143800	212715120	4450	4450	4450	4450	0
350	20240619	143700	212715120	4450	4450	4450	4450	0
351	20240619	143600	212715120	4450	4450	4450	4450	0
352	20240619	143500	212715120	4450	4450	4450	4450	0
353	20240619	143400	212715120	4450	4450	4450	4450	0
354	20240619	143300	212715120	4450	4450	4450	4450	0
355	20240619	143200	212715120	4450	4450	4450	4450	22
356	20240619	143100	212617220	4450	4450	4450	4450	22
357	20240619	143000	212519320	4450	4450	4450	4450	1
358	20240619	142900	212514870	4430	4430	4430	4430	0
359	20240619	142800	212514870	4430	4445	4450	4430	1901
360	20240619	142700	204085850	4455	4455	4455	4455	0
361	20240619	142600	204085850	4455	4455	4455	4455	0
362	20240619	142500	204085850	4455	4455	4455	4455	0
363	20240619	142400	204085850	4455	4455	4455	4455	0
364	20240619	142300	204085850	4455	4455	4455	4455	0
365	20240619	142200	204085850	4455	4455	4455	4455	0
366	20240619	142100	204085850	4455	4455	4455	4455	0
367	20240619	142000	204085850	4455	4455	4455	4455	0
368	20240619	141900	204085850	4455	4455	4455	4455	0
369	20240619	141800	204085850	4455	4455	4455	4455	0
370	20240619	141700	204085850	4455	4455	4455	4455	0
371	20240619	141600	204085850	4455	4455	4455	4455	0
372	20240619	141500	204085850	4455	4455	4455	4455	0
373	20240619	141400	204085850	4455	4455	4455	4455	0
374	20240619	141300	204085850	4455	4455	4455	4455	0
375	20240619	141200	204085850	4455	4455	4455	4455	1
376	20240619	141100	204081395	4445	4445	4445	4445	0
377	20240619	141000	204081395	4445	4445	4445	4445	1
378	20240619	140900	204076950	4455	4455	4455	4455	0
379	20240619	140800	204076950	4455	4455	4455	4455	0
380	20240619	140700	204076950	4455	4455	4455	4455	0
381	20240619	140600	204076950	4455	4455	4455	4455	0
382	20240619	140500	204076950	4455	4455	4455	4455	1
383	20240619	140400	204072495	4450	4450	4450	4450	10
384	20240619	140300	204027995	4450	4450	4450	4450	11
385	20240619	140200	203979045	4455	4455	4455	4455	1
386	20240619	140100	203974590	4435	4435	4435	4435	0
387	20240619	140000	203974590	4435	4435	4435	4435	0
388	20240619	135900	203974590	4435	4440	4440	4435	523
389	20240619	135800	201652895	4455	4455	4455	4455	0
390	20240619	135700	201652895	4455	4455	4455	4455	0
391	20240619	135600	201652895	4455	4450	4455	4450	2
392	20240619	135500	201643990	4440	4440	4440	4440	10
393	20240619	135400	201599590	4450	4450	4450	4450	0
394	20240619	135300	201599590	4450	4450	4450	4450	0
395	20240619	135200	201599590	4450	4450	4450	4450	0
396	20240619	135100	201599590	4450	4450	4450	4450	0
397	20240619	135000	201599590	4450	4440	4450	4440	1001
398	20240619	134900	197155140	4455	4455	4455	4455	0
399	20240619	134800	197155140	4455	4455	4455	4455	0
400	20240619	134700	197155140	4455	4455	4455	4455	1
401	20240619	134600	197150685	4455	4455	4455	4455	0
402	20240619	134500	197150685	4455	4455	4455	4455	0
403	20240619	134400	197150685	4455	4455	4455	4455	0
404	20240619	134300	197150685	4455	4455	4455	4455	0
405	20240619	134200	197150685	4455	4455	4455	4455	0
406	20240619	134100	197150685	4455	4455	4455	4455	1
407	20240619	134000	197146230	4440	4440	4440	4440	0
408	20240619	133900	197146230	4440	4440	4440	4440	1
409	20240619	133800	197141790	4455	4455	4455	4455	0
410	20240619	133700	197141790	4455	4455	4455	4455	1
411	20240619	133600	197137335	4450	4450	4450	4450	0
412	20240619	133500	197137335	4450	4450	4450	4450	0
413	20240619	133400	197137335	4450	4450	4450	4450	0
414	20240619	133300	197137335	4450	4450	4450	4450	2
415	20240619	133200	197128435	4450	4450	4450	4450	0
416	20240619	133100	197128435	4450	4450	4450	4450	0
417	20240619	133000	197128435	4450	4450	4450	4450	0
418	20240619	132900	197128435	4450	4450	4450	4450	0
419	20240619	132800	197128435	4450	4445	4450	4440	8
420	20240619	132700	197092900	4445	4450	4450	4445	2
421	20240619	132600	197084005	4455	4455	4455	4455	0
422	20240619	132500	197084005	4455	4455	4455	4455	0
423	20240619	132400	197084005	4455	4455	4455	4455	0
424	20240619	132300	197084005	4455	4455	4455	4455	0
425	20240619	132200	197084005	4455	4455	4455	4455	0
426	20240619	132100	197084005	4455	4455	4455	4455	1
427	20240619	132000	197079550	4435	4435	4435	4435	0
428	20240619	131900	197079550	4435	4435	4435	4435	22
429	20240619	131800	196981980	4455	4455	4455	4455	0
430	20240619	131700	196981980	4455	4455	4455	4455	0
431	20240619	131600	196981980	4455	4455	4455	4455	0
432	20240619	131500	196981980	4455	4455	4455	4455	0
433	20240619	131400	196981980	4455	4455	4455	4455	0
434	20240619	131300	196981980	4455	4445	4455	4445	76
435	20240619	131200	196644150	4445	4445	4445	4445	0
436	20240619	131100	196644150	4445	4445	4445	4445	15
437	20240619	131000	196577475	4445	4445	4445	4445	24
438	20240619	130900	196470795	4445	4445	4445	4445	22
439	20240619	130800	196373005	4445	4445	4445	4445	0
440	20240619	130700	196373005	4445	4445	4445	4445	0
441	20240619	130600	196373005	4445	4445	4445	4445	0
442	20240619	130500	196373005	4445	4445	4445	4445	0
443	20240619	130400	196373005	4445	4445	4445	4445	1
444	20240619	130300	196368560	4445	4445	4445	4445	0
445	20240619	130200	196368560	4445	4445	4445	4445	33
446	20240619	130100	196221875	4440	4440	4440	4440	90
447	20240619	130000	195822275	4445	4445	4445	4445	2
448	20240619	125900	195813385	4445	4445	4445	4445	0
449	20240619	125800	195813385	4445	4445	4445	4445	0
450	20240619	125700	195813385	4445	4445	4445	4445	0
451	20240619	125600	195813385	4445	4445	4445	4445	0
452	20240619	125500	195813385	4445	4440	4445	4440	211
453	20240619	125400	194876540	4440	4440	4440	4440	0
454	20240619	125300	194876540	4440	4440	4440	4440	0
455	20240619	125200	194876540	4440	4440	4440	4440	0
456	20240619	125100	194876540	4440	4440	4440	4440	1
457	20240619	125000	194872100	4430	4430	4430	4430	0
458	20240619	124900	194872100	4430	4430	4430	4430	0
459	20240619	124800	194872100	4430	4430	4430	4430	0
460	20240619	124700	194872100	4430	4430	4430	4430	300
461	20240619	124600	193543100	4430	4430	4430	4430	0
462	20240619	124500	193543100	4430	4430	4430	4430	0
463	20240619	124400	193543100	4430	4430	4430	4430	0
464	20240619	124300	193543100	4430	4430	4430	4430	0
465	20240619	124200	193543100	4430	4430	4430	4430	0
466	20240619	124100	193543100	4430	4435	4435	4430	311
467	20240619	124000	192165035	4435	4435	4435	4435	95
468	20240619	123900	191743710	4430	4430	4430	4430	0
469	20240619	123800	191743710	4430	4430	4430	4430	0
470	20240619	123700	191743710	4430	4435	4435	4430	1088
471	20240619	123600	186923065	4435	4435	4435	4435	0
472	20240619	123500	186923065	4435	4445	4445	4435	2601
473	20240619	123400	175387090	4440	4440	4440	4440	205
474	20240619	123300	174476890	4445	4445	4445	4445	0
475	20240619	123200	174476890	4445	4445	4445	4445	0
476	20240619	123100	174476890	4445	4445	4445	4445	0
477	20240619	123000	174476890	4445	4445	4445	4445	0
478	20240619	122900	174476890	4445	4445	4445	4445	0
479	20240619	122800	174476890	4445	4445	4445	4445	0
480	20240619	122700	174476890	4445	4445	4445	4445	1
481	20240619	122600	174472445	4445	4445	4445	4445	0
482	20240619	122500	174472445	4445	4445	4445	4445	325
483	20240619	122400	173027820	4455	4455	4455	4455	0
484	20240619	122300	173027820	4455	4455	4455	4455	0
485	20240619	122200	173027820	4455	4455	4455	4455	0
486	20240619	122100	173027820	4455	4455	4455	4455	1
487	20240619	122000	173023365	4450	4450	4450	4450	1
488	20240619	121900	173018915	4455	4455	4455	4455	0
489	20240619	121800	173018915	4455	4455	4455	4455	0
490	20240619	121700	173018915	4455	4455	4455	4455	0
491	20240619	121600	173018915	4455	4455	4455	4455	0
492	20240619	121500	173018915	4455	4455	4455	4455	0
493	20240619	121400	173018915	4455	4455	4455	4455	0
494	20240619	121300	173018915	4455	4455	4455	4455	0
495	20240619	121200	173018915	4455	4455	4455	4455	0
496	20240619	121100	173018915	4455	4455	4455	4455	0
497	20240619	121000	173018915	4455	4450	4455	4450	6
498	20240619	120900	172992210	4445	4445	4445	4445	0
499	20240619	120800	172992210	4445	4445	4445	4445	0
500	20240619	120700	172992210	4445	4445	4445	4445	0
501	20240619	120600	172992210	4445	4445	4445	4445	1
502	20240619	120500	172987765	4455	4455	4455	4455	0
503	20240619	120400	172987765	4455	4455	4455	4455	44
504	20240619	120300	172791745	4455	4455	4455	4455	224
505	20240619	120200	171793825	4455	4455	4455	4455	0
506	20240619	120100	171793825	4455	4455	4455	4455	0
507	20240619	120000	171793825	4455	4455	4455	4455	0
508	20240619	115900	171793825	4455	4455	4455	4455	0
509	20240619	115800	171793825	4455	4455	4455	4455	0
510	20240619	115700	171793825	4455	4455	4455	4455	0
511	20240619	115600	171793825	4455	4455	4455	4455	4
512	20240619	115500	171776005	4460	4460	4460	4460	0
513	20240619	115400	171776005	4460	4455	4460	4455	94
514	20240619	115300	171357230	4455	4455	4455	4455	0
515	20240619	115200	171357230	4455	4455	4455	4455	0
516	20240619	115100	171357230	4455	4455	4455	4455	0
517	20240619	115000	171357230	4455	4455	4455	4455	0
518	20240619	114900	171357230	4455	4455	4455	4455	0
519	20240619	114800	171357230	4455	4455	4455	4455	0
520	20240619	114700	171357230	4455	4455	4455	4455	0
521	20240619	114600	171357230	4455	4455	4455	4455	0
522	20240619	114500	171357230	4455	4455	4455	4455	0
523	20240619	114400	171357230	4455	4455	4455	4455	53
524	20240619	114300	171121115	4455	4455	4455	4455	1
525	20240619	114200	171116660	4455	4455	4455	4455	25
526	20240619	114100	171005285	4460	4460	4460	4460	0
527	20240619	114000	171005285	4460	4460	4460	4460	0
528	20240619	113900	171005285	4460	4460	4460	4460	0
529	20240619	113800	171005285	4460	4460	4460	4460	0
530	20240619	113700	171005285	4460	4460	4460	4460	0
531	20240619	113600	171005285	4460	4460	4460	4460	0
532	20240619	113500	171005285	4460	4460	4460	4460	0
533	20240619	113400	171005285	4460	4460	4460	4460	0
534	20240619	113300	171005285	4460	4460	4460	4460	0
535	20240619	113200	171005285	4460	4460	4460	4460	0
536	20240619	113100	171005285	4460	4460	4460	4460	0
537	20240619	113000	171005285	4460	4460	4460	4460	0
538	20240619	112900	171005285	4460	4460	4460	4460	70
539	20240619	112800	170693085	4460	4460	4460	4460	0
540	20240619	112700	170693085	4460	4445	4460	4445	1761
541	20240619	112600	162865425	4445	4445	4445	4445	1
542	20240619	112500	162860980	4440	4445	4445	4440	21
543	20240619	112400	162767735	4440	4440	4440	4440	30
544	20240619	112300	162634535	4445	4445	4445	4445	0
545	20240619	112200	162634535	4445	4445	4445	4445	0
546	20240619	112100	162634535	4445	4445	4445	4445	0
547	20240619	112000	162634535	4445	4445	4445	4445	51
548	20240619	111900	162407840	4450	4450	4450	4450	1
549	20240619	111800	162403390	4455	4450	4455	4450	10
550	20240619	111700	162358860	4460	4460	4460	4460	0
551	20240619	111600	162358860	4460	4460	4460	4460	0
552	20240619	111500	162358860	4460	4460	4460	4460	0
553	20240619	111400	162358860	4460	4460	4460	4460	0
554	20240619	111300	162358860	4460	4460	4460	4460	2
555	20240619	111200	162349940	4460	4460	4460	4460	0
556	20240619	111100	162349940	4460	4460	4460	4460	0
557	20240619	111000	162349940	4460	4460	4460	4460	0
558	20240619	110900	162349940	4460	4460	4460	4460	143
559	20240619	110800	161712160	4425	4450	4450	4425	4079
560	20240619	110700	143628185	4460	4460	4460	4460	0
561	20240619	110600	143628185	4460	4460	4460	4460	0
562	20240619	110500	143628185	4460	4460	4460	4460	0
563	20240619	110400	143628185	4460	4460	4460	4460	0
564	20240619	110300	143628185	4460	4460	4460	4460	0
565	20240619	110200	143628185	4460	4460	4460	4460	0
566	20240619	110100	143628185	4460	4460	4460	4460	0
567	20240619	110000	143628185	4460	4460	4460	4460	208
568	20240619	105900	142700505	4460	4460	4460	4460	0
569	20240619	105800	142700505	4460	4460	4460	4460	0
570	20240619	105700	142700505	4460	4460	4460	4460	0
571	20240619	105600	142700505	4460	4460	4460	4460	1
572	20240619	105500	142696045	4445	4445	4445	4445	1
573	20240619	105400	142691600	4460	4460	4460	4460	0
574	20240619	105300	142691600	4460	4460	4460	4460	0
575	20240619	105200	142691600	4460	4460	4460	4460	0
576	20240619	105100	142691600	4460	4460	4460	4460	0
577	20240619	105000	142691600	4460	4460	4460	4460	0
578	20240619	104900	142691600	4460	4460	4460	4460	1
579	20240619	104800	142687140	4440	4440	4440	4440	500
580	20240619	104700	140467140	4440	4450	4460	4440	354
581	20240619	104600	138894590	4450	4450	4450	4450	0
582	20240619	104500	138894590	4450	4450	4450	4450	10
583	20240619	104400	138850090	4450	4450	4450	4450	0
584	20240619	104300	138850090	4450	4450	4450	4450	0
585	20240619	104200	138850090	4450	4450	4450	4450	0
586	20240619	104100	138850090	4450	4450	4450	4450	0
587	20240619	104000	138850090	4450	4445	4450	4435	867
588	20240619	103900	134998585	4450	4450	4450	4450	12
589	20240619	103800	134945185	4450	4465	4465	4450	1067
590	20240619	103700	130196960	4470	4470	4470	4470	0
591	20240619	103600	130196960	4470	4470	4470	4470	0
592	20240619	103500	130196960	4470	4470	4470	4470	5
593	20240619	103400	130174610	4470	4460	4470	4460	300
594	20240619	103300	128835750	4460	4460	4460	4460	4
595	20240619	103200	128817910	4460	4460	4460	4460	0
596	20240619	103100	128817910	4460	4460	4460	4460	0
597	20240619	103000	128817910	4460	4460	4460	4460	0
598	20240619	102900	128817910	4460	4460	4460	4460	50
599	20240619	102800	128594910	4460	4460	4460	4460	0
600	20240619	102700	128594910	4460	4460	4460	4460	0
601	20240619	102600	128594910	4460	4460	4460	4460	0
602	20240619	102500	128594910	4460	4460	4460	4460	0
603	20240619	102400	128594910	4460	4460	4460	4460	0
604	20240619	102300	128594910	4460	4460	4460	4460	0
605	20240619	102200	128594910	4460	4460	4460	4460	0
606	20240619	102100	128594910	4460	4460	4460	4460	70
607	20240619	102000	128282710	4470	4470	4470	4470	0
608	20240619	101900	128282710	4470	4470	4470	4470	0
609	20240619	101800	128282710	4470	4470	4470	4470	0
610	20240619	101700	128282710	4470	4470	4470	4470	0
611	20240619	101600	128282710	4470	4470	4470	4470	0
612	20240619	101500	128282710	4470	4470	4470	4470	0
613	20240619	101400	128282710	4470	4470	4470	4470	0
614	20240619	101300	128282710	4470	4475	4475	4470	2
615	20240619	101200	128273765	4455	4455	4455	4455	313
616	20240619	101100	126879350	4475	4475	4475	4475	0
617	20240619	101000	126879350	4475	4475	4475	4475	0
618	20240619	100900	126879350	4475	4470	4475	4470	13
619	20240619	100800	126821235	4475	4475	4475	4475	0
620	20240619	100700	126821235	4475	4475	4475	4475	0
621	20240619	100600	126821235	4475	4475	4475	4475	0
622	20240619	100500	126821235	4475	4460	4475	4455	76
623	20240619	100400	126482385	4475	4475	4475	4475	4
624	20240619	100300	126464485	4475	4475	4475	4460	406
625	20240619	100200	124650350	4475	4460	4475	4460	22
626	20240619	100100	124552205	4480	4480	4480	4480	0
627	20240619	100000	124552205	4480	4480	4480	4480	0
628	20240619	095900	124552205	4480	4480	4480	4480	4
629	20240619	095800	124534285	4480	4475	4480	4475	216
630	20240619	095700	123567680	4480	4470	4480	4470	2193
631	20240619	095600	113755650	4465	4465	4465	4465	20
632	20240619	095500	113666350	4465	4470	4470	4460	3013
633	20240619	095400	100228245	4460	4460	4460	4460	500
634	20240619	095300	97998245	4475	4475	4475	4475	0
635	20240619	095200	97998245	4475	4460	4475	4460	364
636	20240619	095100	96372075	4460	4460	4460	4460	1568
637	20240619	095000	89378795	4450	4450	4450	4450	500
638	20240619	094900	87153795	4465	4465	4465	4465	0
639	20240619	094800	87153795	4465	4445	4465	4445	1542
640	20240619	094700	80299585	4465	4450	4465	4450	1176
641	20240619	094600	75065340	4440	4440	4440	4440	220
642	20240619	094500	74088540	4450	4450	4450	4450	5
643	20240619	094400	74066290	4460	4460	4460	4460	0
644	20240619	094300	74066290	4460	4460	4460	4460	0
645	20240619	094200	74066290	4460	4460	4460	4460	0
646	20240619	094100	74066290	4460	4460	4460	4460	0
647	20240619	094000	74066290	4460	4460	4460	4460	0
648	20240619	093900	74066290	4460	4460	4460	4460	0
649	20240619	093800	74066290	4460	4460	4460	4460	10
650	20240619	093700	74021690	4460	4460	4460	4460	4
651	20240619	093600	74003850	4460	4450	4460	4450	173
652	20240619	093500	73233990	4450	4450	4450	4450	0
653	20240619	093400	73233990	4450	4450	4450	4450	14
654	20240619	093300	73171690	4450	4450	4450	4450	0
655	20240619	093200	73171690	4450	4445	4450	4445	235
656	20240619	093100	72127110	4450	4450	4450	4450	0
657	20240619	093000	72127110	4450	4445	4450	4445	99
658	20240619	092900	71687050	4415	4415	4415	4415	0
659	20240619	092800	71687050	4415	4445	4445	4415	984
660	20240619	092700	67313200	4450	4425	4450	4410	5138
661	20240619	092600	44628110	4450	4450	4450	4450	0
662	20240619	092500	44628110	4450	4450	4450	4425	232
663	20240619	092400	43600085	4450	4450	4450	4450	36
664	20240619	092300	43439885	4450	4460	4460	4410	5665
665	20240619	092200	18367475	4460	4455	4460	4450	136
666	20240619	092100	17761905	4450	4450	4450	4450	12
667	20240619	092000	17708505	4465	4465	4465	4465	0
668	20240619	091900	17708505	4465	4465	4465	4465	0
669	20240619	091800	17708505	4465	4465	4465	4465	0
670	20240619	091700	17708505	4465	4460	4465	4460	409
671	20240619	091600	15884320	4465	4465	4465	4465	42
672	20240619	091500	15696790	4465	4465	4465	4465	0
673	20240619	091400	15696790	4465	4465	4465	4465	10
674	20240619	091300	15652140	4450	4470	4470	4450	32
675	20240619	091200	15509370	4470	4470	4470	4470	0
676	20240619	091100	15509370	4470	4470	4470	4470	26
677	20240619	091000	15393150	4470	4470	4470	4470	12
678	20240619	090900	15339510	4470	4470	4470	4470	1
679	20240619	090800	15335040	4450	4455	4475	4450	50
680	20240619	090700	15112490	4475	4455	4475	4455	917
681	20240619	090600	11027235	4475	4475	4475	4475	0
682	20240619	090500	11027235	4475	4475	4475	4475	1
683	20240619	090400	11022760	4450	4450	4450	4450	2395
684	20240619	090300	365010	4480	4480	4480	4480	0
685	20240619	090200	365010	4480	4475	4480	4475	3
686	20240619	090100	351580	4480	4480	4480	4480	1
687	20240619	090000	347100	4450	4450	4450	4450	77