KissMeData/234100/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	200500	171489302	1795	1795	1795	1795	5128
3	20240614	200400	171489302	1795	1795	1795	1795	0
4	20240614	200300	171489302	1795	1795	1795	1795	0
5	20240614	200200	171489302	1795	1795	1795	1795	0
6	20240614	200100	171489302	1795	1795	1795	1795	0
7	20240614	200000	171489302	1795	1795	1795	1795	0
8	20240614	195900	171489302	1795	1795	1795	1795	0
9	20240614	195800	171489302	1795	1795	1795	1795	0
10	20240614	195700	171489302	1795	1795	1795	1795	0
11	20240614	195600	171489302	1795	1795	1795	1795	0
12	20240614	195500	171489302	1795	1795	1795	1795	0
13	20240614	195400	171489302	1795	1795	1795	1795	0
14	20240614	195300	171489302	1795	1795	1795	1795	0
15	20240614	195200	171489302	1795	1795	1795	1795	0
16	20240614	195100	171489302	1795	1795	1795	1795	0
17	20240614	195000	171489302	1795	1795	1795	1795	0
18	20240614	194900	171489302	1795	1795	1795	1795	0
19	20240614	194800	171489302	1795	1795	1795	1795	0
20	20240614	194700	171489302	1795	1795	1795	1795	0
21	20240614	194600	171489302	1795	1795	1795	1795	0
22	20240614	194500	171489302	1795	1795	1795	1795	0
23	20240614	194400	171489302	1795	1795	1795	1795	0
24	20240614	194300	171489302	1795	1795	1795	1795	0
25	20240614	194200	171489302	1795	1795	1795	1795	0
26	20240614	194100	171489302	1795	1795	1795	1795	0
27	20240614	194000	171489302	1795	1795	1795	1795	0
28	20240614	193900	171489302	1795	1795	1795	1795	0
29	20240614	193800	171489302	1795	1795	1795	1795	0
30	20240614	193700	171489302	1795	1795	1795	1795	0
31	20240614	193600	171489302	1795	1795	1795	1795	0
32	20240614	193500	171489302	1795	1795	1795	1795	5128
33	20240614	193400	171489302	1795	1795	1795	1795	0
34	20240614	193300	171489302	1795	1795	1795	1795	0
35	20240614	193200	171489302	1795	1795	1795	1795	0
36	20240614	193100	171489302	1795	1795	1795	1795	0
37	20240614	193000	171489302	1795	1795	1795	1795	0
38	20240614	192900	171489302	1795	1795	1795	1795	0
39	20240614	192800	171489302	1795	1795	1795	1795	0
40	20240614	192700	171489302	1795	1795	1795	1795	0
41	20240614	192600	171489302	1795	1795	1795	1795	0
42	20240614	192500	171489302	1795	1795	1795	1795	0
43	20240614	192400	171489302	1795	1795	1795	1795	0
44	20240614	192300	171489302	1795	1795	1795	1795	0
45	20240614	192200	171489302	1795	1795	1795	1795	0
46	20240614	192100	171489302	1795	1795	1795	1795	0
47	20240614	192000	171489302	1795	1795	1795	1795	0
48	20240614	191900	171489302	1795	1795	1795	1795	0
49	20240614	191800	171489302	1795	1795	1795	1795	0
50	20240614	191700	171489302	1795	1795	1795	1795	0
51	20240614	191600	171489302	1795	1795	1795	1795	0
52	20240614	191500	171489302	1795	1795	1795	1795	0
53	20240614	191400	171489302	1795	1795	1795	1795	0
54	20240614	191300	171489302	1795	1795	1795	1795	0
55	20240614	191200	171489302	1795	1795	1795	1795	0
56	20240614	191100	171489302	1795	1795	1795	1795	0
57	20240614	191000	171489302	1795	1795	1795	1795	0
58	20240614	190900	171489302	1795	1795	1795	1795	0
59	20240614	190800	171489302	1795	1795	1795	1795	0
60	20240614	190700	171489302	1795	1795	1795	1795	0
61	20240614	190600	171489302	1795	1795	1795	1795	0
62	20240614	190500	171489302	1795	1795	1795	1795	5128
63	20240614	190400	171489302	1795	1795	1795	1795	0
64	20240614	190300	171489302	1795	1795	1795	1795	0
65	20240614	190200	171489302	1795	1795	1795	1795	0
66	20240614	190100	171489302	1795	1795	1795	1795	0
67	20240614	190000	171489302	1795	1795	1795	1795	0
68	20240614	185900	171489302	1795	1795	1795	1795	0
69	20240614	185800	171489302	1795	1795	1795	1795	0
70	20240614	185700	171489302	1795	1795	1795	1795	0
71	20240614	185600	171489302	1795	1795	1795	1795	0
72	20240614	185500	171489302	1795	1795	1795	1795	0
73	20240614	185400	171489302	1795	1795	1795	1795	0
74	20240614	185300	171489302	1795	1795	1795	1795	0
75	20240614	185200	171489302	1795	1795	1795	1795	0
76	20240614	185100	171489302	1795	1795	1795	1795	0
77	20240614	185000	171489302	1795	1795	1795	1795	0
78	20240614	184900	171489302	1795	1795	1795	1795	0
79	20240614	184800	171489302	1795	1795	1795	1795	0
80	20240614	184700	171489302	1795	1795	1795	1795	0
81	20240614	184600	171489302	1795	1795	1795	1795	0
82	20240614	184500	171489302	1795	1795	1795	1795	0
83	20240614	184400	171489302	1795	1795	1795	1795	0
84	20240614	184300	171489302	1795	1795	1795	1795	0
85	20240614	184200	171489302	1795	1795	1795	1795	0
86	20240614	184100	171489302	1795	1795	1795	1795	0
87	20240614	184000	171489302	1795	1795	1795	1795	0
88	20240614	183900	171489302	1795	1795	1795	1795	0
89	20240614	183800	171489302	1795	1795	1795	1795	0
90	20240614	183700	171489302	1795	1795	1795	1795	0
91	20240614	183600	171489302	1795	1795	1795	1795	0
92	20240614	183500	171489302	1795	1795	1795	1795	5128
93	20240614	183400	171489302	1795	1795	1795	1795	0
94	20240614	183300	171489302	1795	1795	1795	1795	0
95	20240614	183200	171489302	1795	1795	1795	1795	0
96	20240614	183100	171489302	1795	1795	1795	1795	0
97	20240614	183000	171489302	1795	1795	1795	1795	0
98	20240614	182900	171489302	1795	1795	1795	1795	0
99	20240614	182800	171489302	1795	1795	1795	1795	0
100	20240614	182700	171489302	1795	1795	1795	1795	0
101	20240614	182600	171489302	1795	1795	1795	1795	0
102	20240614	182500	171489302	1795	1795	1795	1795	0
103	20240614	182400	171489302	1795	1795	1795	1795	0
104	20240614	182300	171489302	1795	1795	1795	1795	0
105	20240614	182200	171489302	1795	1795	1795	1795	0
106	20240614	182100	171489302	1795	1795	1795	1795	0
107	20240614	182000	171489302	1795	1795	1795	1795	0
108	20240614	181900	171489302	1795	1795	1795	1795	0
109	20240614	181800	171489302	1795	1795	1795	1795	0
110	20240614	181700	171489302	1795	1795	1795	1795	0
111	20240614	181600	171489302	1795	1795	1795	1795	0
112	20240614	181500	171489302	1795	1795	1795	1795	0
113	20240614	181400	171489302	1795	1795	1795	1795	0
114	20240614	181300	171489302	1795	1795	1795	1795	0
115	20240614	181200	171489302	1795	1795	1795	1795	0
116	20240614	181100	171489302	1795	1795	1795	1795	0
117	20240614	181000	171489302	1795	1795	1795	1795	0
118	20240614	180900	171489302	1795	1795	1795	1795	0
119	20240614	180800	171489302	1795	1795	1795	1795	0
120	20240614	180700	171489302	1795	1795	1795	1795	0
121	20240614	180600	171489302	1795	1795	1795	1795	0
122	20240614	180500	171489302	1795	1795	1795	1795	5128
123	20240614	180400	171489302	1795	1795	1795	1795	0
124	20240614	180300	171489302	1795	1795	1795	1795	0
125	20240614	180200	171489302	1795	1795	1795	1795	0
126	20240614	180100	171489302	1795	1795	1795	1795	0
127	20240614	180000	171489302	1795	1795	1795	1795	0
128	20240614	175900	171489302	1795	1795	1795	1795	0
129	20240614	175800	171489302	1795	1795	1795	1795	0
130	20240614	175700	171489302	1795	1795	1795	1795	0
131	20240614	175600	171489302	1795	1795	1795	1795	0
132	20240614	175500	171489302	1795	1795	1795	1795	0
133	20240614	175400	171489302	1795	1795	1795	1795	0
134	20240614	175300	171489302	1795	1795	1795	1795	0
135	20240614	175200	171489302	1795	1795	1795	1795	0
136	20240614	175100	171489302	1795	1795	1795	1795	0
137	20240614	175000	171489302	1795	1795	1795	1795	0
138	20240614	174900	171489302	1795	1795	1795	1795	0
139	20240614	174800	171489302	1795	1795	1795	1795	0
140	20240614	174700	171489302	1795	1795	1795	1795	0
141	20240614	174600	171489302	1795	1795	1795	1795	0
142	20240614	174500	171489302	1795	1795	1795	1795	0
143	20240614	174400	171489302	1795	1795	1795	1795	0
144	20240614	174300	171489302	1795	1795	1795	1795	0
145	20240614	174200	171489302	1795	1795	1795	1795	0
146	20240614	174100	171489302	1795	1795	1795	1795	0
147	20240614	174000	171489302	1795	1795	1795	1795	0
148	20240614	173900	171489302	1795	1795	1795	1795	0
149	20240614	173800	171489302	1795	1795	1795	1795	0
150	20240614	173700	171489302	1795	1795	1795	1795	0
151	20240614	173600	171489302	1795	1795	1795	1795	0
152	20240614	173500	171489302	1795	1795	1795	1795	5128
153	20240614	173400	171489302	1795	1795	1795	1795	0
154	20240614	173300	171489302	1795	1795	1795	1795	0
155	20240614	173200	171489302	1795	1795	1795	1795	0
156	20240614	173100	171489302	1795	1795	1795	1795	0
157	20240614	173000	171489302	1795	1795	1795	1795	0
158	20240614	172900	171489302	1795	1795	1795	1795	0
159	20240614	172800	171489302	1795	1795	1795	1795	0
160	20240614	172700	171489302	1795	1795	1795	1795	0
161	20240614	172600	171489302	1795	1795	1795	1795	0
162	20240614	172500	171489302	1795	1795	1795	1795	0
163	20240614	172400	171489302	1795	1795	1795	1795	0
164	20240614	172300	171489302	1795	1795	1795	1795	0
165	20240614	172200	171489302	1795	1795	1795	1795	0
166	20240614	172100	171489302	1795	1795	1795	1795	0
167	20240614	172000	171489302	1795	1795	1795	1795	0
168	20240614	171900	171489302	1795	1795	1795	1795	0
169	20240614	171800	171489302	1795	1795	1795	1795	0
170	20240614	171700	171489302	1795	1795	1795	1795	0
171	20240614	171600	171489302	1795	1795	1795	1795	0
172	20240614	171500	171489302	1795	1795	1795	1795	0
173	20240614	171400	171489302	1795	1795	1795	1795	0
174	20240614	171300	171489302	1795	1795	1795	1795	0
175	20240614	171200	171489302	1795	1795	1795	1795	0
176	20240614	171100	171489302	1795	1795	1795	1795	0
177	20240614	171000	171489302	1795	1795	1795	1795	0
178	20240614	170900	171489302	1795	1795	1795	1795	0
179	20240614	170800	171489302	1795	1795	1795	1795	0
180	20240614	170700	171489302	1795	1795	1795	1795	0
181	20240614	170600	171489302	1795	1795	1795	1795	0
182	20240614	170500	171489302	1795	1795	1795	1795	5128
183	20240614	170400	171489302	1795	1795	1795	1795	0
184	20240614	170300	171489302	1795	1795	1795	1795	0
185	20240614	170200	171489302	1795	1795	1795	1795	0
186	20240614	170100	171489302	1795	1795	1795	1795	0
187	20240614	170000	171489302	1795	1795	1795	1795	0
188	20240614	165900	171489302	1795	1795	1795	1795	0
189	20240614	165800	171489302	1795	1795	1795	1795	0
190	20240614	165700	171489302	1795	1795	1795	1795	0
191	20240614	165600	171489302	1795	1795	1795	1795	0
192	20240614	165500	171489302	1795	1795	1795	1795	0
193	20240614	165400	171489302	1795	1795	1795	1795	0
194	20240614	165300	171489302	1795	1795	1795	1795	0
195	20240614	165200	171489302	1795	1795	1795	1795	0
196	20240614	165100	171489302	1795	1795	1795	1795	0
197	20240614	165000	171489302	1795	1795	1795	1795	0
198	20240614	164900	171489302	1795	1795	1795	1795	0
199	20240614	164800	171489302	1795	1795	1795	1795	0
200	20240614	164700	171489302	1795	1795	1795	1795	0
201	20240614	164600	171489302	1795	1795	1795	1795	0
202	20240614	164500	171489302	1795	1795	1795	1795	0
203	20240614	164400	171489302	1795	1795	1795	1795	0
204	20240614	164300	171489302	1795	1795	1795	1795	0
205	20240614	164200	171489302	1795	1795	1795	1795	0
206	20240614	164100	171489302	1795	1795	1795	1795	0
207	20240614	164000	171489302	1795	1795	1795	1795	0
208	20240614	163900	171489302	1795	1795	1795	1795	0
209	20240614	163800	171489302	1795	1795	1795	1795	0
210	20240614	163700	171489302	1795	1795	1795	1795	0
211	20240614	163600	171489302	1795	1795	1795	1795	0
212	20240614	163500	171489302	1795	1795	1795	1795	5128
213	20240614	163400	171489302	1795	1795	1795	1795	0
214	20240614	163300	171489302	1795	1795	1795	1795	0
215	20240614	163200	171489302	1795	1795	1795	1795	0
216	20240614	163100	171489302	1795	1795	1795	1795	0
217	20240614	163000	171489302	1795	1795	1795	1795	0
218	20240614	162900	171489302	1795	1795	1795	1795	0
219	20240614	162800	171489302	1795	1795	1795	1795	0
220	20240614	162700	171489302	1795	1795	1795	1795	0
221	20240614	162600	171489302	1795	1795	1795	1795	0
222	20240614	162500	171489302	1795	1795	1795	1795	0
223	20240614	162400	171489302	1795	1795	1795	1795	0
224	20240614	162300	171489302	1795	1795	1795	1795	0
225	20240614	162200	171489302	1795	1795	1795	1795	0
226	20240614	162100	171489302	1795	1795	1795	1795	0
227	20240614	162000	171489302	1795	1795	1795	1795	0
228	20240614	161900	171489302	1795	1795	1795	1795	0
229	20240614	161800	171489302	1795	1795	1795	1795	0
230	20240614	161700	171489302	1795	1795	1795	1795	0
231	20240614	161600	171489302	1795	1795	1795	1795	0
232	20240614	161500	171489302	1795	1795	1795	1795	0
233	20240614	161400	171489302	1795	1795	1795	1795	0
234	20240614	161300	171489302	1795	1795	1795	1795	0
235	20240614	161200	171489302	1795	1795	1795	1795	0
236	20240614	161100	171489302	1795	1795	1795	1795	0
237	20240614	161000	171489302	1795	1795	1795	1795	0
238	20240614	160900	171489302	1795	1795	1795	1795	0
239	20240614	160800	171489302	1795	1795	1795	1795	0
240	20240614	160700	171489302	1795	1795	1795	1795	0
241	20240614	160600	171489302	1795	1795	1795	1795	0
242	20240614	160500	171489302	1795	1795	1795	1795	5128
243	20240614	160400	171489302	1795	1795	1795	1795	0
244	20240614	160300	171489302	1795	1795	1795	1795	0
245	20240614	160200	171489302	1795	1795	1795	1795	0
246	20240614	160100	171489302	1795	1795	1795	1795	0
247	20240614	160000	171489302	1795	1795	1795	1795	0
248	20240614	155900	171489302	1795	1795	1795	1795	0
249	20240614	155800	171489302	1795	1795	1795	1795	0
250	20240614	155700	171489302	1795	1795	1795	1795	0
251	20240614	155600	171489302	1795	1795	1795	1795	0
252	20240614	155500	171489302	1795	1795	1795	1795	0
253	20240614	155400	171489302	1795	1795	1795	1795	0
254	20240614	155300	171489302	1795	1795	1795	1795	0
255	20240614	155200	171489302	1795	1795	1795	1795	0
256	20240614	155100	171489302	1795	1795	1795	1795	0
257	20240614	155000	171489302	1795	1795	1795	1795	0
258	20240614	154900	171489302	1795	1795	1795	1795	0
259	20240614	154800	171489302	1795	1795	1795	1795	0
260	20240614	154700	171489302	1795	1795	1795	1795	0
261	20240614	154600	171489302	1795	1795	1795	1795	0
262	20240614	154500	171489302	1795	1795	1795	1795	0
263	20240614	154400	171489302	1795	1795	1795	1795	0
264	20240614	154300	171489302	1795	1795	1795	1795	0
265	20240614	154200	171489302	1795	1795	1795	1795	0
266	20240614	154100	171489302	1795	1795	1795	1795	0
267	20240614	154000	171489302	1795	1795	1795	1795	0
268	20240614	153900	171489302	1795	1795	1795	1795	0
269	20240614	153800	171489302	1795	1795	1795	1795	0
270	20240614	153700	171489302	1795	1795	1795	1795	0
271	20240614	153600	171489302	1795	1795	1795	1795	0
272	20240614	153500	171489302	1795	1795	1795	1795	5128
273	20240614	153400	171489302	1795	1795	1795	1795	0
274	20240614	153300	171489302	1795	1795	1795	1795	0
275	20240614	153200	171489302	1795	1795	1795	1795	0
276	20240614	153100	171489302	1795	1795	1795	1795	0
277	20240614	153000	171489302	1795	1795	1795	1795	5128
278	20240614	152900	162284542	1795	1795	1795	1795	0
279	20240614	152800	162284542	1795	1795	1795	1795	0
280	20240614	152700	162284542	1795	1795	1795	1795	0
281	20240614	152600	162284542	1795	1795	1795	1795	0
282	20240614	152500	162284542	1795	1795	1795	1795	0
283	20240614	152400	162284542	1795	1795	1795	1795	0
284	20240614	152300	162284542	1795	1795	1795	1795	0
285	20240614	152200	162284542	1795	1795	1795	1795	0
286	20240614	152100	162284542	1795	1795	1795	1795	0
287	20240614	152000	162284542	1795	1795	1795	1795	0
288	20240614	151900	162284542	1795	1795	1795	1795	540
289	20240614	151800	161315242	1794	1794	1794	1794	0
290	20240614	151700	161315242	1794	1794	1794	1794	0
291	20240614	151600	161315242	1794	1794	1794	1794	4003
292	20240614	151500	154133860	1795	1794	1795	1794	159
293	20240614	151400	153848564	1794	1794	1794	1794	0
294	20240614	151300	153848564	1794	1794	1794	1794	0
295	20240614	151200	153848564	1794	1794	1794	1794	1000
296	20240614	151100	152054564	1797	1797	1797	1797	0
297	20240614	151000	152054564	1797	1797	1797	1797	5
298	20240614	150900	152045579	1797	1797	1797	1797	0
299	20240614	150800	152045579	1797	1797	1797	1797	0
300	20240614	150700	152045579	1797	1797	1797	1797	0
301	20240614	150600	152045579	1797	1797	1797	1797	300
302	20240614	150500	151506479	1798	1798	1798	1798	1
303	20240614	150400	151504681	1795	1795	1795	1795	741
304	20240614	150300	150174586	1794	1794	1794	1794	77
305	20240614	150200	150036448	1794	1794	1794	1794	6657
306	20240614	150100	138093790	1794	1794	1794	1794	200
307	20240614	150000	137734990	1794	1794	1794	1794	9
308	20240614	145900	137718844	1790	1790	1790	1790	6209
309	20240614	145800	126604734	1790	1790	1790	1790	0
310	20240614	145700	126604734	1790	1790	1790	1790	172
311	20240614	145600	126296854	1790	1790	1790	1790	1
312	20240614	145500	126295064	1791	1794	1794	1791	4
313	20240614	145400	126287894	1791	1791	1791	1791	101
314	20240614	145300	126107003	1790	1790	1790	1790	0
315	20240614	145200	126107003	1790	1790	1790	1790	0
316	20240614	145100	126107003	1790	1790	1790	1790	7
317	20240614	145000	126094473	1790	1790	1790	1790	0
318	20240614	144900	126094473	1790	1790	1790	1790	195
319	20240614	144800	125745423	1789	1789	1789	1789	0
320	20240614	144700	125745423	1789	1789	1789	1789	500
321	20240614	144600	124850923	1790	1790	1790	1790	0
322	20240614	144500	124850923	1790	1790	1790	1790	314
323	20240614	144400	124288863	1791	1791	1791	1791	0
324	20240614	144300	124288863	1791	1791	1791	1791	112
325	20240614	144200	124088271	1794	1794	1794	1794	0
326	20240614	144100	124088271	1794	1794	1794	1794	0
327	20240614	144000	124088271	1794	1794	1794	1794	0
328	20240614	143900	124088271	1794	1794	1794	1794	0
329	20240614	143800	124088271	1794	1794	1794	1794	0
330	20240614	143700	124088271	1794	1794	1794	1794	3
331	20240614	143600	124082889	1791	1791	1791	1791	0
332	20240614	143500	124082889	1791	1791	1791	1791	0
333	20240614	143400	124082889	1791	1791	1791	1791	1
334	20240614	143300	124081098	1790	1790	1790	1790	0
335	20240614	143200	124081098	1790	1790	1790	1790	0
336	20240614	143100	124081098	1790	1790	1790	1790	200
337	20240614	143000	123723098	1790	1793	1793	1790	12000
338	20240614	142900	102240534	1793	1793	1793	1793	0
339	20240614	142800	102240534	1793	1794	1794	1793	22
340	20240614	142700	102201087	1794	1794	1794	1794	19
341	20240614	142600	102167001	1793	1793	1793	1793	1
342	20240614	142500	102165208	1793	1793	1793	1793	0
343	20240614	142400	102165208	1793	1793	1793	1793	0
344	20240614	142300	102165208	1793	1793	1793	1793	2
345	20240614	142200	102161622	1793	1793	1793	1793	69
346	20240614	142100	102037905	1793	1793	1793	1793	13
347	20240614	142000	102014596	1793	1793	1793	1793	10
348	20240614	141900	101996666	1792	1792	1792	1792	0
349	20240614	141800	101996666	1792	1792	1792	1792	0
350	20240614	141700	101996666	1792	1792	1792	1792	0
351	20240614	141600	101996666	1792	1792	1792	1792	0
352	20240614	141500	101996666	1792	1792	1792	1792	102
353	20240614	141400	101813882	1794	1794	1794	1794	0
354	20240614	141300	101813882	1794	1792	1794	1792	9
355	20240614	141200	101797745	1793	1793	1793	1793	3
356	20240614	141100	101792366	1792	1792	1792	1792	0
357	20240614	141000	101792366	1792	1792	1792	1792	395
358	20240614	140900	101084526	1792	1792	1792	1792	0
359	20240614	140800	101084526	1792	1792	1792	1792	0
360	20240614	140700	101084526	1792	1792	1792	1792	1
361	20240614	140600	101082734	1792	1792	1792	1792	0
362	20240614	140500	101082734	1792	1792	1792	1792	0
363	20240614	140400	101082734	1792	1792	1792	1792	0
364	20240614	140300	101082734	1792	1792	1792	1792	2
365	20240614	140200	101079150	1794	1794	1794	1794	0
366	20240614	140100	101079150	1794	1794	1794	1794	0
367	20240614	140000	101079150	1794	1794	1794	1794	0
368	20240614	135900	101079150	1794	1794	1794	1794	0
369	20240614	135800	101079150	1794	1794	1794	1794	0
370	20240614	135700	101079150	1794	1794	1794	1794	0
371	20240614	135600	101079150	1794	1794	1794	1794	0
372	20240614	135500	101079150	1794	1794	1794	1794	0
373	20240614	135400	101079150	1794	1794	1794	1794	900
374	20240614	135300	99464550	1791	1791	1791	1791	0
375	20240614	135200	99464550	1791	1791	1791	1791	0
376	20240614	135100	99464550	1791	1791	1791	1791	0
377	20240614	135000	99464550	1791	1791	1791	1791	1
378	20240614	134900	99462759	1790	1790	1790	1790	0
379	20240614	134800	99462759	1790	1790	1790	1790	0
380	20240614	134700	99462759	1790	1790	1790	1790	0
381	20240614	134600	99462759	1790	1790	1790	1790	0
382	20240614	134500	99462759	1790	1790	1790	1790	0
383	20240614	134400	99462759	1790	1790	1790	1790	0
384	20240614	134300	99462759	1790	1790	1790	1790	0
385	20240614	134200	99462759	1790	1790	1790	1790	0
386	20240614	134100	99462759	1790	1790	1790	1790	0
387	20240614	134000	99462759	1790	1790	1790	1790	0
388	20240614	133900	99462759	1790	1790	1790	1790	0
389	20240614	133800	99462759	1790	1790	1790	1790	0
390	20240614	133700	99462759	1790	1790	1790	1790	0
391	20240614	133600	99462759	1790	1790	1790	1790	459
392	20240614	133500	98641149	1790	1790	1790	1790	0
393	20240614	133400	98641149	1790	1791	1791	1790	2015
394	20240614	133300	95034276	1792	1792	1792	1792	50
395	20240614	133200	94944676	1792	1793	1793	1792	241
396	20240614	133100	94512668	1793	1793	1793	1793	0
397	20240614	133000	94512668	1793	1793	1793	1793	0
398	20240614	132900	94512668	1793	1793	1793	1793	0
399	20240614	132800	94512668	1793	1793	1793	1793	0
400	20240614	132700	94512668	1793	1793	1793	1793	1
401	20240614	132600	94510875	1793	1794	1794	1793	2
402	20240614	132500	94507288	1794	1794	1794	1794	0
403	20240614	132400	94507288	1794	1794	1794	1794	0
404	20240614	132300	94507288	1794	1794	1794	1794	0
405	20240614	132200	94507288	1794	1794	1794	1794	0
406	20240614	132100	94507288	1794	1794	1794	1794	0
407	20240614	132000	94507288	1794	1794	1794	1794	0
408	20240614	131900	94507288	1794	1794	1794	1794	236
409	20240614	131800	94083904	1794	1794	1794	1794	0
410	20240614	131700	94083904	1794	1794	1794	1794	13
411	20240614	131600	94060582	1795	1794	1795	1794	3
412	20240614	131500	94055198	1795	1795	1795	1795	0
413	20240614	131400	94055198	1795	1795	1795	1795	0
414	20240614	131300	94055198	1795	1795	1795	1795	0
415	20240614	131200	94055198	1795	1795	1795	1795	0
416	20240614	131100	94055198	1795	1794	1795	1794	42
417	20240614	131000	93979809	1794	1794	1794	1794	0
418	20240614	130900	93979809	1794	1794	1794	1794	2
419	20240614	130800	93976221	1795	1795	1795	1795	0
420	20240614	130700	93976221	1795	1795	1795	1795	0
421	20240614	130600	93976221	1795	1795	1795	1795	0
422	20240614	130500	93976221	1795	1795	1795	1795	0
423	20240614	130400	93976221	1795	1795	1795	1795	0
424	20240614	130300	93976221	1795	1795	1795	1795	0
425	20240614	130200	93976221	1795	1795	1795	1795	0
426	20240614	130100	93976221	1795	1795	1795	1795	69
427	20240614	130000	93852366	1795	1795	1795	1795	0
428	20240614	125900	93852366	1795	1795	1795	1795	0
429	20240614	125800	93852366	1795	1795	1795	1795	0
430	20240614	125700	93852366	1795	1795	1795	1795	0
431	20240614	125600	93852366	1795	1795	1795	1795	0
432	20240614	125500	93852366	1795	1795	1795	1795	20
433	20240614	125400	93816466	1796	1796	1796	1796	104
434	20240614	125300	93629682	1795	1795	1795	1795	0
435	20240614	125200	93629682	1795	1795	1795	1795	0
436	20240614	125100	93629682	1795	1795	1795	1795	0
437	20240614	125000	93629682	1795	1795	1795	1795	0
438	20240614	124900	93629682	1795	1795	1795	1795	30
439	20240614	124800	93575832	1796	1796	1796	1796	23
440	20240614	124700	93534524	1796	1796	1796	1796	0
441	20240614	124600	93534524	1796	1796	1796	1796	0
442	20240614	124500	93534524	1796	1796	1796	1796	0
443	20240614	124400	93534524	1796	1796	1796	1796	0
444	20240614	124300	93534524	1796	1796	1796	1796	0
445	20240614	124200	93534524	1796	1796	1796	1796	0
446	20240614	124100	93534524	1796	1796	1800	1796	1051
447	20240614	124000	91646924	1796	1796	1796	1796	0
448	20240614	123900	91646924	1796	1795	1796	1795	1060
449	20240614	123800	89743166	1795	1795	1795	1795	1080
450	20240614	123700	87804566	1795	1795	1795	1795	0
451	20240614	123600	87804566	1795	1795	1795	1795	0
452	20240614	123500	87804566	1795	1795	1795	1795	0
453	20240614	123400	87804566	1795	1795	1795	1795	1
454	20240614	123300	87802771	1793	1793	1793	1793	0
455	20240614	123200	87802771	1793	1793	1793	1793	1
456	20240614	123100	87800978	1793	1793	1793	1793	0
457	20240614	123000	87800978	1793	1793	1793	1793	6
458	20240614	122900	87790220	1795	1795	1795	1795	0
459	20240614	122800	87790220	1795	1795	1795	1795	1
460	20240614	122700	87788425	1793	1793	1793	1793	168
461	20240614	122600	87487201	1792	1792	1792	1792	0
462	20240614	122500	87487201	1792	1792	1792	1792	0
463	20240614	122400	87487201	1792	1792	1792	1792	0
464	20240614	122300	87487201	1792	1792	1792	1792	0
465	20240614	122200	87487201	1792	1792	1792	1792	1
466	20240614	122100	87485409	1792	1792	1792	1792	480
467	20240614	122000	86625249	1792	1792	1792	1792	0
468	20240614	121900	86625249	1792	1792	1792	1792	59
469	20240614	121800	86519521	1792	1792	1792	1792	1000
470	20240614	121700	84727521	1795	1795	1795	1795	0
471	20240614	121600	84727521	1795	1795	1795	1795	10
472	20240614	121500	84709571	1792	1792	1792	1792	0
473	20240614	121400	84709571	1792	1792	1792	1792	3
474	20240614	121300	84704195	1795	1795	1795	1795	20
475	20240614	121200	84668295	1795	1795	1795	1795	41
476	20240614	121100	84594700	1795	1795	1795	1795	40
477	20240614	121000	84522900	1795	1795	1795	1795	1003
478	20240614	120900	82722515	1795	1795	1795	1795	0
479	20240614	120800	82722515	1795	1795	1795	1795	0
480	20240614	120700	82722515	1795	1795	1795	1795	15
481	20240614	120600	82695590	1795	1795	1795	1795	15
482	20240614	120500	82668665	1795	1795	1795	1795	0
483	20240614	120400	82668665	1795	1795	1795	1795	0
484	20240614	120300	82668665	1795	1795	1795	1795	1
485	20240614	120200	82666870	1794	1794	1794	1794	0
486	20240614	120100	82666870	1794	1794	1794	1794	0
487	20240614	120000	82666870	1794	1794	1794	1794	0
488	20240614	115900	82666870	1794	1794	1794	1794	0
489	20240614	115800	82666870	1794	1794	1794	1794	0
490	20240614	115700	82666870	1794	1794	1794	1794	0
491	20240614	115600	82666870	1794	1794	1794	1794	0
492	20240614	115500	82666870	1794	1794	1794	1794	5
493	20240614	115400	82657900	1794	1794	1794	1794	0
494	20240614	115300	82657900	1794	1794	1794	1794	10
495	20240614	115200	82639960	1794	1794	1794	1794	9
496	20240614	115100	82623814	1794	1790	1794	1790	4808
497	20240614	115000	74004694	1790	1790	1790	1790	293
498	20240614	114900	73480224	1790	1790	1790	1790	0
499	20240614	114800	73480224	1790	1790	1790	1790	0
500	20240614	114700	73480224	1790	1790	1790	1790	0
501	20240614	114600	73480224	1790	1790	1790	1790	0
502	20240614	114500	73480224	1790	1790	1790	1790	0
503	20240614	114400	73480224	1790	1790	1790	1790	0
504	20240614	114300	73480224	1790	1790	1790	1790	0
505	20240614	114200	73480224	1790	1790	1790	1790	21
506	20240614	114100	73442634	1790	1790	1790	1790	0
507	20240614	114000	73442634	1790	1790	1790	1790	1
508	20240614	113900	73440844	1790	1790	1790	1790	11
509	20240614	113800	73421154	1790	1790	1790	1790	0
510	20240614	113700	73421154	1790	1790	1790	1790	0
511	20240614	113600	73421154	1790	1790	1790	1790	0
512	20240614	113500	73421154	1790	1790	1790	1790	0
513	20240614	113400	73421154	1790	1790	1790	1790	3
514	20240614	113300	73415784	1787	1787	1787	1787	1
515	20240614	113200	73413997	1790	1790	1790	1790	111
516	20240614	113100	73215307	1790	1790	1790	1790	0
517	20240614	113000	73215307	1790	1790	1790	1790	0
518	20240614	112900	73215307	1790	1790	1790	1790	50
519	20240614	112800	73125807	1787	1787	1787	1787	1
520	20240614	112700	73124020	1790	1790	1790	1790	0
521	20240614	112600	73124020	1790	1790	1790	1790	0
522	20240614	112500	73124020	1790	1790	1790	1790	0
523	20240614	112400	73124020	1790	1787	1790	1786	123
524	20240614	112300	72904218	1786	1786	1786	1786	0
525	20240614	112200	72904218	1786	1786	1786	1786	0
526	20240614	112100	72904218	1786	1786	1786	1786	1
527	20240614	112000	72902432	1786	1786	1786	1786	0
528	20240614	111900	72902432	1786	1786	1786	1786	2
529	20240614	111800	72898860	1786	1786	1786	1786	3
530	20240614	111700	72893502	1786	1786	1786	1786	1
531	20240614	111600	72891716	1786	1786	1786	1786	0
532	20240614	111500	72891716	1786	1787	1787	1786	529
533	20240614	111400	71946584	1787	1787	1787	1787	0
534	20240614	111300	71946584	1787	1787	1787	1787	0
535	20240614	111200	71946584	1787	1787	1787	1787	0
536	20240614	111100	71946584	1787	1787	1787	1787	0
537	20240614	111000	71946584	1787	1787	1787	1787	0
538	20240614	110900	71946584	1787	1787	1787	1787	0
539	20240614	110800	71946584	1787	1787	1787	1787	0
540	20240614	110700	71946584	1787	1787	1787	1787	10
541	20240614	110600	71928714	1787	1787	1787	1787	280
542	20240614	110500	71428354	1787	1787	1787	1787	0
543	20240614	110400	71428354	1787	1787	1787	1787	0
544	20240614	110300	71428354	1787	1787	1787	1787	134
545	20240614	110200	71188896	1787	1789	1789	1787	550
546	20240614	110100	70205626	1789	1789	1789	1789	1
547	20240614	110000	70203837	1789	1789	1789	1789	0
548	20240614	105900	70203837	1789	1789	1789	1789	0
549	20240614	105800	70203837	1789	1789	1789	1789	0
550	20240614	105700	70203837	1789	1789	1789	1789	91
551	20240614	105600	70041038	1789	1789	1789	1789	1700
552	20240614	105500	66999738	1789	1789	1789	1789	4500
553	20240614	105400	58949238	1787	1787	1787	1787	0
554	20240614	105300	58949238	1787	1787	1787	1787	0
555	20240614	105200	58949238	1787	1787	1787	1787	0
556	20240614	105100	58949238	1787	1787	1787	1787	0
557	20240614	105000	58949238	1787	1787	1787	1787	0
558	20240614	104900	58949238	1787	1787	1787	1787	165
559	20240614	104800	58654383	1787	1787	1787	1787	127
560	20240614	104700	58427434	1787	1787	1787	1787	818
561	20240614	104600	56965668	1790	1790	1790	1790	200
562	20240614	104500	56607668	1790	1790	1790	1790	0
563	20240614	104400	56607668	1790	1789	1790	1789	341
564	20240614	104300	55997448	1789	1789	1789	1789	0
565	20240614	104200	55997448	1789	1789	1789	1789	0
566	20240614	104100	55997448	1789	1789	1789	1789	0
567	20240614	104000	55997448	1789	1789	1789	1789	0
568	20240614	103900	55997448	1789	1789	1789	1789	3
569	20240614	103800	55992081	1787	1787	1787	1787	0
570	20240614	103700	55992081	1787	1787	1787	1787	0
571	20240614	103600	55992081	1787	1787	1787	1787	0
572	20240614	103500	55992081	1787	1787	1787	1787	198
573	20240614	103400	55638255	1787	1787	1787	1787	0
574	20240614	103300	55638255	1787	1787	1787	1786	112
575	20240614	103200	55438121	1787	1787	1787	1787	4
576	20240614	103100	55430973	1786	1786	1786	1786	196
577	20240614	103000	55080917	1786	1787	1787	1786	9781
578	20240614	102900	37611653	1787	1787	1787	1787	48
579	20240614	102800	37525877	1787	1789	1789	1787	1003
580	20240614	102700	35733510	1789	1789	1789	1789	454
581	20240614	102600	34921304	1789	1789	1789	1789	1
582	20240614	102500	34919515	1790	1790	1790	1790	190
583	20240614	102400	34579415	1790	1790	1790	1790	0
584	20240614	102300	34579415	1790	1790	1790	1790	7
585	20240614	102200	34566885	1790	1790	1790	1790	0
586	20240614	102100	34566885	1790	1790	1790	1790	1
587	20240614	102000	34565095	1791	1790	1791	1790	6
588	20240614	101900	34554354	1791	1791	1791	1791	6
589	20240614	101800	34543608	1790	1790	1790	1790	0
590	20240614	101700	34543608	1790	1790	1790	1790	0
591	20240614	101600	34543608	1790	1790	1790	1790	1
592	20240614	101500	34541818	1790	1791	1791	1790	900
593	20240614	101400	32930520	1791	1791	1791	1791	0
594	20240614	101300	32930520	1791	1791	1791	1791	0
595	20240614	101200	32930520	1791	1791	1791	1791	1
596	20240614	101100	32928729	1791	1791	1791	1791	400
597	20240614	101000	32212329	1791	1791	1791	1791	0
598	20240614	100900	32212329	1791	1791	1791	1791	0
599	20240614	100800	32212329	1791	1791	1791	1791	0
600	20240614	100700	32212329	1791	1791	1791	1791	0
601	20240614	100600	32212329	1791	1791	1791	1791	1
602	20240614	100500	32210538	1794	1794	1794	1794	204
603	20240614	100400	31844562	1794	1791	1794	1791	17
604	20240614	100300	31814103	1794	1794	1794	1794	1
605	20240614	100200	31812309	1794	1794	1794	1794	12
606	20240614	100100	31790781	1794	1794	1794	1794	5
607	20240614	100000	31781811	1794	1794	1794	1794	0
608	20240614	095900	31781811	1794	1794	1794	1794	0
609	20240614	095800	31781811	1794	1794	1794	1794	303
610	20240614	095700	31238229	1794	1794	1794	1794	147
611	20240614	095600	30974511	1794	1794	1794	1794	3
612	20240614	095500	30969129	1790	1790	1790	1790	200
613	20240614	095400	30611129	1794	1794	1794	1794	109
614	20240614	095300	30415583	1794	1790	1794	1790	12
615	20240614	095200	30394095	1790	1790	1790	1790	1197
616	20240614	095100	28251465	1790	1790	1790	1790	0
617	20240614	095000	28251465	1790	1790	1790	1790	0
618	20240614	094900	28251465	1790	1790	1790	1790	100
619	20240614	094800	28072465	1789	1789	1789	1789	0
620	20240614	094700	28072465	1789	1789	1789	1789	0
621	20240614	094600	28072465	1789	1789	1789	1789	0
622	20240614	094500	28072465	1789	1789	1789	1789	0
623	20240614	094400	28072465	1789	1789	1789	1789	0
624	20240614	094300	28072465	1789	1789	1789	1789	18
625	20240614	094200	28040263	1789	1789	1789	1789	2
626	20240614	094100	28036685	1786	1787	1787	1786	950
627	20240614	094000	26339942	1787	1787	1787	1787	0
628	20240614	093900	26339942	1787	1787	1787	1787	77
629	20240614	093800	26202343	1787	1787	1787	1787	0
630	20240614	093700	26202343	1787	1787	1787	1787	0
631	20240614	093600	26202343	1787	1789	1789	1787	801
632	20240614	093500	24769356	1787	1787	1787	1787	103
633	20240614	093400	24585295	1789	1789	1789	1789	0
634	20240614	093300	24585295	1789	1789	1789	1789	21
635	20240614	093200	24547726	1789	1789	1789	1789	0
636	20240614	093100	24547726	1789	1789	1789	1789	5
637	20240614	093000	24538781	1789	1789	1789	1789	0
638	20240614	092900	24538781	1789	1789	1789	1789	500
639	20240614	092800	23644281	1787	1786	1787	1786	196
640	20240614	092700	23294224	1787	1787	1787	1787	500
641	20240614	092600	22400724	1787	1786	1787	1786	51
642	20240614	092500	22309588	1786	1786	1786	1786	0
643	20240614	092400	22309588	1786	1787	1787	1786	2
644	20240614	092300	22306015	1786	1787	1787	1786	480
645	20240614	092200	21448434	1787	1787	1787	1787	1000
646	20240614	092100	19661434	1787	1786	1787	1786	975
647	20240614	092000	17920082	1786	1787	1787	1786	48
648	20240614	091900	17834346	1787	1787	1787	1787	845
649	20240614	091800	16324331	1788	1788	1788	1788	27
650	20240614	091700	16276055	1788	1789	1789	1788	186
651	20240614	091600	15943485	1789	1789	1789	1789	0
652	20240614	091500	15943485	1789	1792	1792	1789	709
653	20240614	091400	14674059	1793	1794	1794	1793	236
654	20240614	091300	14250910	1794	1794	1794	1794	105
655	20240614	091200	14062540	1793	1792	1794	1792	102
656	20240614	091100	13879555	1792	1792	1792	1792	56
657	20240614	091000	13779203	1792	1792	1792	1792	0
658	20240614	090900	13779203	1792	1792	1792	1792	1078
659	20240614	090800	11847427	1792	1792	1792	1792	252
660	20240614	090700	11395843	1792	1794	1794	1792	565
661	20240614	090600	10382353	1795	1795	1795	1795	1001
662	20240614	090500	8585558	1796	1794	1796	1794	1870
663	20240614	090400	5227040	1795	1795	1795	1795	0
664	20240614	090300	5227040	1795	1795	1795	1795	0
665	20240614	090200	5227040	1795	1795	1795	1795	548
666	20240614	090100	4243380	1795	1795	1795	1795	0
667	20240614	090000	4243380	1795	1795	1795	1795	2364