KissMeData/340440/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	202300	47660292	1685	1685	1685	1685	1436
3	20240614	202200	47660292	1685	1685	1685	1685	0
4	20240614	202100	47660292	1685	1685	1685	1685	0
5	20240614	202000	47660292	1685	1685	1685	1685	0
6	20240614	201900	47660292	1685	1685	1685	1685	0
7	20240614	201800	47660292	1685	1685	1685	1685	0
8	20240614	201700	47660292	1685	1685	1685	1685	0
9	20240614	201600	47660292	1685	1685	1685	1685	0
10	20240614	201500	47660292	1685	1685	1685	1685	0
11	20240614	201400	47660292	1685	1685	1685	1685	0
12	20240614	201300	47660292	1685	1685	1685	1685	0
13	20240614	201200	47660292	1685	1685	1685	1685	0
14	20240614	201100	47660292	1685	1685	1685	1685	0
15	20240614	201000	47660292	1685	1685	1685	1685	0
16	20240614	200900	47660292	1685	1685	1685	1685	0
17	20240614	200800	47660292	1685	1685	1685	1685	0
18	20240614	200700	47660292	1685	1685	1685	1685	0
19	20240614	200600	47660292	1685	1685	1685	1685	0
20	20240614	200500	47660292	1685	1685	1685	1685	0
21	20240614	200400	47660292	1685	1685	1685	1685	0
22	20240614	200300	47660292	1685	1685	1685	1685	0
23	20240614	200200	47660292	1685	1685	1685	1685	0
24	20240614	200100	47660292	1685	1685	1685	1685	0
25	20240614	200000	47660292	1685	1685	1685	1685	0
26	20240614	195900	47660292	1685	1685	1685	1685	0
27	20240614	195800	47660292	1685	1685	1685	1685	0
28	20240614	195700	47660292	1685	1685	1685	1685	0
29	20240614	195600	47660292	1685	1685	1685	1685	0
30	20240614	195500	47660292	1685	1685	1685	1685	0
31	20240614	195400	47660292	1685	1685	1685	1685	0
32	20240614	195300	47660292	1685	1685	1685	1685	1436
33	20240614	195200	47660292	1685	1685	1685	1685	0
34	20240614	195100	47660292	1685	1685	1685	1685	0
35	20240614	195000	47660292	1685	1685	1685	1685	0
36	20240614	194900	47660292	1685	1685	1685	1685	0
37	20240614	194800	47660292	1685	1685	1685	1685	0
38	20240614	194700	47660292	1685	1685	1685	1685	0
39	20240614	194600	47660292	1685	1685	1685	1685	0
40	20240614	194500	47660292	1685	1685	1685	1685	0
41	20240614	194400	47660292	1685	1685	1685	1685	0
42	20240614	194300	47660292	1685	1685	1685	1685	0
43	20240614	194200	47660292	1685	1685	1685	1685	0
44	20240614	194100	47660292	1685	1685	1685	1685	0
45	20240614	194000	47660292	1685	1685	1685	1685	0
46	20240614	193900	47660292	1685	1685	1685	1685	0
47	20240614	193800	47660292	1685	1685	1685	1685	0
48	20240614	193700	47660292	1685	1685	1685	1685	0
49	20240614	193600	47660292	1685	1685	1685	1685	0
50	20240614	193500	47660292	1685	1685	1685	1685	0
51	20240614	193400	47660292	1685	1685	1685	1685	0
52	20240614	193300	47660292	1685	1685	1685	1685	0
53	20240614	193200	47660292	1685	1685	1685	1685	0
54	20240614	193100	47660292	1685	1685	1685	1685	0
55	20240614	193000	47660292	1685	1685	1685	1685	0
56	20240614	192900	47660292	1685	1685	1685	1685	0
57	20240614	192800	47660292	1685	1685	1685	1685	0
58	20240614	192700	47660292	1685	1685	1685	1685	0
59	20240614	192600	47660292	1685	1685	1685	1685	0
60	20240614	192500	47660292	1685	1685	1685	1685	0
61	20240614	192400	47660292	1685	1685	1685	1685	0
62	20240614	192300	47660292	1685	1685	1685	1685	1436
63	20240614	192200	47660292	1685	1685	1685	1685	0
64	20240614	192100	47660292	1685	1685	1685	1685	0
65	20240614	192000	47660292	1685	1685	1685	1685	0
66	20240614	191900	47660292	1685	1685	1685	1685	0
67	20240614	191800	47660292	1685	1685	1685	1685	0
68	20240614	191700	47660292	1685	1685	1685	1685	0
69	20240614	191600	47660292	1685	1685	1685	1685	0
70	20240614	191500	47660292	1685	1685	1685	1685	0
71	20240614	191400	47660292	1685	1685	1685	1685	0
72	20240614	191300	47660292	1685	1685	1685	1685	0
73	20240614	191200	47660292	1685	1685	1685	1685	0
74	20240614	191100	47660292	1685	1685	1685	1685	0
75	20240614	191000	47660292	1685	1685	1685	1685	0
76	20240614	190900	47660292	1685	1685	1685	1685	0
77	20240614	190800	47660292	1685	1685	1685	1685	0
78	20240614	190700	47660292	1685	1685	1685	1685	0
79	20240614	190600	47660292	1685	1685	1685	1685	0
80	20240614	190500	47660292	1685	1685	1685	1685	0
81	20240614	190400	47660292	1685	1685	1685	1685	0
82	20240614	190300	47660292	1685	1685	1685	1685	0
83	20240614	190200	47660292	1685	1685	1685	1685	0
84	20240614	190100	47660292	1685	1685	1685	1685	0
85	20240614	190000	47660292	1685	1685	1685	1685	0
86	20240614	185900	47660292	1685	1685	1685	1685	0
87	20240614	185800	47660292	1685	1685	1685	1685	0
88	20240614	185700	47660292	1685	1685	1685	1685	0
89	20240614	185600	47660292	1685	1685	1685	1685	0
90	20240614	185500	47660292	1685	1685	1685	1685	0
91	20240614	185400	47660292	1685	1685	1685	1685	0
92	20240614	185300	47660292	1685	1685	1685	1685	1436
93	20240614	185200	47660292	1685	1685	1685	1685	0
94	20240614	185100	47660292	1685	1685	1685	1685	0
95	20240614	185000	47660292	1685	1685	1685	1685	0
96	20240614	184900	47660292	1685	1685	1685	1685	0
97	20240614	184800	47660292	1685	1685	1685	1685	0
98	20240614	184700	47660292	1685	1685	1685	1685	0
99	20240614	184600	47660292	1685	1685	1685	1685	0
100	20240614	184500	47660292	1685	1685	1685	1685	0
101	20240614	184400	47660292	1685	1685	1685	1685	0
102	20240614	184300	47660292	1685	1685	1685	1685	0
103	20240614	184200	47660292	1685	1685	1685	1685	0
104	20240614	184100	47660292	1685	1685	1685	1685	0
105	20240614	184000	47660292	1685	1685	1685	1685	0
106	20240614	183900	47660292	1685	1685	1685	1685	0
107	20240614	183800	47660292	1685	1685	1685	1685	0
108	20240614	183700	47660292	1685	1685	1685	1685	0
109	20240614	183600	47660292	1685	1685	1685	1685	0
110	20240614	183500	47660292	1685	1685	1685	1685	0
111	20240614	183400	47660292	1685	1685	1685	1685	0
112	20240614	183300	47660292	1685	1685	1685	1685	0
113	20240614	183200	47660292	1685	1685	1685	1685	0
114	20240614	183100	47660292	1685	1685	1685	1685	0
115	20240614	183000	47660292	1685	1685	1685	1685	0
116	20240614	182900	47660292	1685	1685	1685	1685	0
117	20240614	182800	47660292	1685	1685	1685	1685	0
118	20240614	182700	47660292	1685	1685	1685	1685	0
119	20240614	182600	47660292	1685	1685	1685	1685	0
120	20240614	182500	47660292	1685	1685	1685	1685	0
121	20240614	182400	47660292	1685	1685	1685	1685	0
122	20240614	182300	47660292	1685	1685	1685	1685	1436
123	20240614	182200	47660292	1685	1685	1685	1685	0
124	20240614	182100	47660292	1685	1685	1685	1685	0
125	20240614	182000	47660292	1685	1685	1685	1685	0
126	20240614	181900	47660292	1685	1685	1685	1685	0
127	20240614	181800	47660292	1685	1685	1685	1685	0
128	20240614	181700	47660292	1685	1685	1685	1685	0
129	20240614	181600	47660292	1685	1685	1685	1685	0
130	20240614	181500	47660292	1685	1685	1685	1685	0
131	20240614	181400	47660292	1685	1685	1685	1685	0
132	20240614	181300	47660292	1685	1685	1685	1685	0
133	20240614	181200	47660292	1685	1685	1685	1685	0
134	20240614	181100	47660292	1685	1685	1685	1685	0
135	20240614	181000	47660292	1685	1685	1685	1685	0
136	20240614	180900	47660292	1685	1685	1685	1685	0
137	20240614	180800	47660292	1685	1685	1685	1685	0
138	20240614	180700	47660292	1685	1685	1685	1685	0
139	20240614	180600	47660292	1685	1685	1685	1685	0
140	20240614	180500	47660292	1685	1685	1685	1685	0
141	20240614	180400	47660292	1685	1685	1685	1685	0
142	20240614	180300	47660292	1685	1685	1685	1685	0
143	20240614	180200	47660292	1685	1685	1685	1685	0
144	20240614	180100	47660292	1685	1685	1685	1685	0
145	20240614	180000	47660292	1685	1685	1685	1685	0
146	20240614	175900	47660292	1685	1685	1685	1685	0
147	20240614	175800	47660292	1685	1685	1685	1685	0
148	20240614	175700	47660292	1685	1685	1685	1685	0
149	20240614	175600	47660292	1685	1685	1685	1685	0
150	20240614	175500	47660292	1685	1685	1685	1685	0
151	20240614	175400	47660292	1685	1685	1685	1685	0
152	20240614	175300	47660292	1685	1685	1685	1685	1436
153	20240614	175200	47660292	1685	1685	1685	1685	0
154	20240614	175100	47660292	1685	1685	1685	1685	0
155	20240614	175000	47660292	1685	1685	1685	1685	0
156	20240614	174900	47660292	1685	1685	1685	1685	0
157	20240614	174800	47660292	1685	1685	1685	1685	0
158	20240614	174700	47660292	1685	1685	1685	1685	0
159	20240614	174600	47660292	1685	1685	1685	1685	0
160	20240614	174500	47660292	1685	1685	1685	1685	0
161	20240614	174400	47660292	1685	1685	1685	1685	0
162	20240614	174300	47660292	1685	1685	1685	1685	0
163	20240614	174200	47660292	1685	1685	1685	1685	0
164	20240614	174100	47660292	1685	1685	1685	1685	0
165	20240614	174000	47660292	1685	1685	1685	1685	0
166	20240614	173900	47660292	1685	1685	1685	1685	0
167	20240614	173800	47660292	1685	1685	1685	1685	0
168	20240614	173700	47660292	1685	1685	1685	1685	0
169	20240614	173600	47660292	1685	1685	1685	1685	0
170	20240614	173500	47660292	1685	1685	1685	1685	0
171	20240614	173400	47660292	1685	1685	1685	1685	0
172	20240614	173300	47660292	1685	1685	1685	1685	0
173	20240614	173200	47660292	1685	1685	1685	1685	0
174	20240614	173100	47660292	1685	1685	1685	1685	0
175	20240614	173000	47660292	1685	1685	1685	1685	0
176	20240614	172900	47660292	1685	1685	1685	1685	0
177	20240614	172800	47660292	1685	1685	1685	1685	0
178	20240614	172700	47660292	1685	1685	1685	1685	0
179	20240614	172600	47660292	1685	1685	1685	1685	0
180	20240614	172500	47660292	1685	1685	1685	1685	0
181	20240614	172400	47660292	1685	1685	1685	1685	0
182	20240614	172300	47660292	1685	1685	1685	1685	1436
183	20240614	172200	47660292	1685	1685	1685	1685	0
184	20240614	172100	47660292	1685	1685	1685	1685	0
185	20240614	172000	47660292	1685	1685	1685	1685	0
186	20240614	171900	47660292	1685	1685	1685	1685	0
187	20240614	171800	47660292	1685	1685	1685	1685	0
188	20240614	171700	47660292	1685	1685	1685	1685	0
189	20240614	171600	47660292	1685	1685	1685	1685	0
190	20240614	171500	47660292	1685	1685	1685	1685	0
191	20240614	171400	47660292	1685	1685	1685	1685	0
192	20240614	171300	47660292	1685	1685	1685	1685	0
193	20240614	171200	47660292	1685	1685	1685	1685	0
194	20240614	171100	47660292	1685	1685	1685	1685	0
195	20240614	171000	47660292	1685	1685	1685	1685	0
196	20240614	170900	47660292	1685	1685	1685	1685	0
197	20240614	170800	47660292	1685	1685	1685	1685	0
198	20240614	170700	47660292	1685	1685	1685	1685	0
199	20240614	170600	47660292	1685	1685	1685	1685	0
200	20240614	170500	47660292	1685	1685	1685	1685	0
201	20240614	170400	47660292	1685	1685	1685	1685	0
202	20240614	170300	47660292	1685	1685	1685	1685	0
203	20240614	170200	47660292	1685	1685	1685	1685	0
204	20240614	170100	47660292	1685	1685	1685	1685	0
205	20240614	170000	47660292	1685	1685	1685	1685	0
206	20240614	165900	47660292	1685	1685	1685	1685	0
207	20240614	165800	47660292	1685	1685	1685	1685	0
208	20240614	165700	47660292	1685	1685	1685	1685	0
209	20240614	165600	47660292	1685	1685	1685	1685	0
210	20240614	165500	47660292	1685	1685	1685	1685	0
211	20240614	165400	47660292	1685	1685	1685	1685	0
212	20240614	165300	47660292	1685	1685	1685	1685	1436
213	20240614	165200	47660292	1685	1685	1685	1685	0
214	20240614	165100	47660292	1685	1685	1685	1685	0
215	20240614	165000	47660292	1685	1685	1685	1685	0
216	20240614	164900	47660292	1685	1685	1685	1685	0
217	20240614	164800	47660292	1685	1685	1685	1685	0
218	20240614	164700	47660292	1685	1685	1685	1685	0
219	20240614	164600	47660292	1685	1685	1685	1685	0
220	20240614	164500	47660292	1685	1685	1685	1685	0
221	20240614	164400	47660292	1685	1685	1685	1685	0
222	20240614	164300	47660292	1685	1685	1685	1685	0
223	20240614	164200	47660292	1685	1685	1685	1685	0
224	20240614	164100	47660292	1685	1685	1685	1685	0
225	20240614	164000	47660292	1685	1685	1685	1685	0
226	20240614	163900	47660292	1685	1685	1685	1685	0
227	20240614	163800	47660292	1685	1685	1685	1685	0
228	20240614	163700	47660292	1685	1685	1685	1685	0
229	20240614	163600	47660292	1685	1685	1685	1685	0
230	20240614	163500	47660292	1685	1685	1685	1685	0
231	20240614	163400	47660292	1685	1685	1685	1685	0
232	20240614	163300	47660292	1685	1685	1685	1685	0
233	20240614	163200	47660292	1685	1685	1685	1685	0
234	20240614	163100	47660292	1685	1685	1685	1685	0
235	20240614	163000	47660292	1685	1685	1685	1685	0
236	20240614	162900	47660292	1685	1685	1685	1685	0
237	20240614	162800	47660292	1685	1685	1685	1685	0
238	20240614	162700	47660292	1685	1685	1685	1685	0
239	20240614	162600	47660292	1685	1685	1685	1685	0
240	20240614	162500	47660292	1685	1685	1685	1685	0
241	20240614	162400	47660292	1685	1685	1685	1685	0
242	20240614	162300	47660292	1685	1685	1685	1685	1436
243	20240614	162200	47660292	1685	1685	1685	1685	0
244	20240614	162100	47660292	1685	1685	1685	1685	0
245	20240614	162000	47660292	1685	1685	1685	1685	0
246	20240614	161900	47660292	1685	1685	1685	1685	0
247	20240614	161800	47660292	1685	1685	1685	1685	0
248	20240614	161700	47660292	1685	1685	1685	1685	0
249	20240614	161600	47660292	1685	1685	1685	1685	0
250	20240614	161500	47660292	1685	1685	1685	1685	0
251	20240614	161400	47660292	1685	1685	1685	1685	0
252	20240614	161300	47660292	1685	1685	1685	1685	0
253	20240614	161200	47660292	1685	1685	1685	1685	0
254	20240614	161100	47660292	1685	1685	1685	1685	0
255	20240614	161000	47660292	1685	1685	1685	1685	0
256	20240614	160900	47660292	1685	1685	1685	1685	0
257	20240614	160800	47660292	1685	1685	1685	1685	0
258	20240614	160700	47660292	1685	1685	1685	1685	0
259	20240614	160600	47660292	1685	1685	1685	1685	0
260	20240614	160500	47660292	1685	1685	1685	1685	0
261	20240614	160400	47660292	1685	1685	1685	1685	0
262	20240614	160300	47660292	1685	1685	1685	1685	0
263	20240614	160200	47660292	1685	1685	1685	1685	0
264	20240614	160100	47660292	1685	1685	1685	1685	0
265	20240614	160000	47660292	1685	1685	1685	1685	0
266	20240614	155900	47660292	1685	1685	1685	1685	0
267	20240614	155800	47660292	1685	1685	1685	1685	0
268	20240614	155700	47660292	1685	1685	1685	1685	0
269	20240614	155600	47660292	1685	1685	1685	1685	0
270	20240614	155500	47660292	1685	1685	1685	1685	0
271	20240614	155400	47660292	1685	1685	1685	1685	0
272	20240614	155300	47660292	1685	1685	1685	1685	1436
273	20240614	155200	47660292	1685	1685	1685	1685	0
274	20240614	155100	47660292	1685	1685	1685	1685	0
275	20240614	155000	47660292	1685	1685	1685	1685	0
276	20240614	154900	47660292	1685	1685	1685	1685	0
277	20240614	154800	47660292	1685	1685	1685	1685	0
278	20240614	154700	47660292	1685	1685	1685	1685	0
279	20240614	154600	47660292	1685	1685	1685	1685	0
280	20240614	154500	47660292	1685	1685	1685	1685	0
281	20240614	154400	47660292	1685	1685	1685	1685	0
282	20240614	154300	47660292	1685	1685	1685	1685	0
283	20240614	154200	47660292	1685	1685	1685	1685	0
284	20240614	154100	47660292	1685	1685	1685	1685	0
285	20240614	154000	47660292	1685	1685	1685	1685	0
286	20240614	153900	47660292	1685	1685	1685	1685	0
287	20240614	153800	47660292	1685	1685	1685	1685	0
288	20240614	153700	47660292	1685	1685	1685	1685	0
289	20240614	153600	47660292	1685	1685	1685	1685	0
290	20240614	153500	47660292	1685	1685	1685	1685	0
291	20240614	153400	47660292	1685	1685	1685	1685	0
292	20240614	153300	47660292	1685	1685	1685	1685	0
293	20240614	153200	47660292	1685	1685	1685	1685	0
294	20240614	153100	47660292	1685	1685	1685	1685	0
295	20240614	153000	47660292	1685	1685	1685	1685	1436
296	20240614	152900	45240632	1686	1686	1686	1686	0
297	20240614	152800	45240632	1686	1686	1686	1686	0
298	20240614	152700	45240632	1686	1686	1686	1686	0
299	20240614	152600	45240632	1686	1686	1686	1686	0
300	20240614	152500	45240632	1686	1686	1686	1686	0
301	20240614	152400	45240632	1686	1686	1686	1686	0
302	20240614	152300	45240632	1686	1686	1686	1686	0
303	20240614	152200	45240632	1686	1686	1686	1686	0
304	20240614	152100	45240632	1686	1686	1686	1686	0
305	20240614	152000	45240632	1686	1686	1686	1686	0
306	20240614	151900	45240632	1686	1685	1686	1685	798
307	20240614	151800	43895265	1681	1684	1684	1681	5
308	20240614	151700	43886857	1684	1684	1684	1684	0
309	20240614	151600	43886857	1684	1684	1684	1684	0
310	20240614	151500	43886857	1684	1684	1684	1684	0
311	20240614	151400	43886857	1684	1684	1684	1684	0
312	20240614	151300	43886857	1684	1684	1684	1684	0
313	20240614	151200	43886857	1684	1684	1684	1684	0
314	20240614	151100	43886857	1684	1684	1684	1684	0
315	20240614	151000	43886857	1684	1684	1684	1684	0
316	20240614	150900	43886857	1684	1684	1684	1684	0
317	20240614	150800	43886857	1684	1684	1684	1684	0
318	20240614	150700	43886857	1684	1684	1684	1684	0
319	20240614	150600	43886857	1684	1684	1684	1684	0
320	20240614	150500	43886857	1684	1684	1684	1684	0
321	20240614	150400	43886857	1684	1684	1684	1684	0
322	20240614	150300	43886857	1684	1684	1684	1684	1000
323	20240614	150200	42202857	1684	1684	1684	1684	0
324	20240614	150100	42202857	1684	1684	1684	1684	0
325	20240614	150000	42202857	1684	1684	1684	1684	0
326	20240614	145900	42202857	1684	1684	1684	1684	0
327	20240614	145800	42202857	1684	1684	1684	1684	0
328	20240614	145700	42202857	1684	1684	1684	1684	0
329	20240614	145600	42202857	1684	1684	1684	1684	0
330	20240614	145500	42202857	1684	1684	1684	1684	0
331	20240614	145400	42202857	1684	1684	1684	1684	144
332	20240614	145300	41960361	1683	1683	1683	1683	0
333	20240614	145200	41960361	1683	1683	1683	1683	158
334	20240614	145100	41694447	1682	1682	1682	1682	3
335	20240614	145000	41689401	1680	1680	1680	1680	0
336	20240614	144900	41689401	1680	1680	1680	1680	0
337	20240614	144800	41689401	1680	1681	1681	1680	762
338	20240614	144700	40408974	1682	1682	1682	1682	0
339	20240614	144600	40408974	1682	1682	1682	1682	0
340	20240614	144500	40408974	1682	1682	1682	1682	0
341	20240614	144400	40408974	1682	1682	1682	1682	20
342	20240614	144300	40375334	1681	1681	1681	1681	30
343	20240614	144200	40324904	1681	1681	1681	1681	0
344	20240614	144100	40324904	1681	1681	1681	1681	0
345	20240614	144000	40324904	1681	1681	1681	1681	0
346	20240614	143900	40324904	1681	1681	1681	1681	0
347	20240614	143800	40324904	1681	1681	1681	1681	0
348	20240614	143700	40324904	1681	1681	1681	1681	0
349	20240614	143600	40324904	1681	1681	1681	1681	0
350	20240614	143500	40324904	1681	1681	1681	1681	0
351	20240614	143400	40324904	1681	1681	1681	1681	0
352	20240614	143300	40324904	1681	1681	1681	1681	0
353	20240614	143200	40324904	1681	1681	1681	1681	0
354	20240614	143100	40324904	1681	1681	1681	1681	0
355	20240614	143000	40324904	1681	1681	1681	1681	0
356	20240614	142900	40324904	1681	1681	1681	1681	35
357	20240614	142800	40266069	1680	1680	1680	1680	35
358	20240614	142700	40207269	1681	1681	1681	1681	0
359	20240614	142600	40207269	1681	1681	1681	1681	0
360	20240614	142500	40207269	1681	1681	1681	1681	0
361	20240614	142400	40207269	1681	1681	1681	1681	0
362	20240614	142300	40207269	1681	1681	1681	1681	0
363	20240614	142200	40207269	1681	1681	1681	1681	0
364	20240614	142100	40207269	1681	1681	1681	1681	0
365	20240614	142000	40207269	1681	1681	1681	1681	0
366	20240614	141900	40207269	1681	1681	1681	1681	0
367	20240614	141800	40207269	1681	1681	1681	1681	0
368	20240614	141700	40207269	1681	1681	1681	1681	15
369	20240614	141600	40182054	1675	1675	1675	1675	0
370	20240614	141500	40182054	1675	1675	1675	1675	0
371	20240614	141400	40182054	1675	1675	1675	1675	0
372	20240614	141300	40182054	1675	1675	1675	1675	0
373	20240614	141200	40182054	1675	1675	1675	1675	0
374	20240614	141100	40182054	1675	1675	1675	1675	0
375	20240614	141000	40182054	1675	1675	1675	1675	0
376	20240614	140900	40182054	1675	1675	1675	1675	0
377	20240614	140800	40182054	1675	1675	1675	1675	0
378	20240614	140700	40182054	1675	1675	1675	1675	0
379	20240614	140600	40182054	1675	1675	1675	1675	3500
380	20240614	140500	34319554	1676	1676	1676	1676	0
381	20240614	140400	34319554	1676	1676	1676	1676	1
382	20240614	140300	34317878	1676	1676	1676	1676	0
383	20240614	140200	34317878	1676	1676	1676	1676	0
384	20240614	140100	34317878	1676	1676	1676	1676	1
385	20240614	140000	34316202	1682	1682	1682	1682	0
386	20240614	135900	34316202	1682	1682	1682	1682	0
387	20240614	135800	34316202	1682	1682	1682	1682	0
388	20240614	135700	34316202	1682	1682	1682	1682	0
389	20240614	135600	34316202	1682	1682	1682	1682	0
390	20240614	135500	34316202	1682	1682	1682	1682	0
391	20240614	135400	34316202	1682	1682	1682	1682	1
392	20240614	135300	34314520	1682	1682	1682	1682	0
393	20240614	135200	34314520	1682	1682	1682	1682	0
394	20240614	135100	34314520	1682	1682	1682	1682	0
395	20240614	135000	34314520	1682	1682	1682	1682	1
396	20240614	134900	34312838	1682	1682	1682	1682	0
397	20240614	134800	34312838	1682	1682	1682	1682	1
398	20240614	134700	34311156	1682	1682	1682	1682	0
399	20240614	134600	34311156	1682	1682	1682	1682	0
400	20240614	134500	34311156	1682	1682	1682	1682	0
401	20240614	134400	34311156	1682	1682	1682	1682	0
402	20240614	134300	34311156	1682	1682	1682	1682	0
403	20240614	134200	34311156	1682	1682	1682	1682	1
404	20240614	134100	34309474	1676	1676	1676	1676	0
405	20240614	134000	34309474	1676	1676	1676	1676	0
406	20240614	133900	34309474	1676	1676	1676	1676	0
407	20240614	133800	34309474	1676	1676	1676	1676	0
408	20240614	133700	34309474	1676	1676	1676	1676	0
409	20240614	133600	34309474	1676	1676	1676	1676	0
410	20240614	133500	34309474	1676	1676	1676	1676	0
411	20240614	133400	34309474	1676	1676	1676	1676	0
412	20240614	133300	34309474	1676	1676	1676	1676	0
413	20240614	133200	34309474	1676	1676	1676	1676	0
414	20240614	133100	34309474	1676	1676	1676	1676	0
415	20240614	133000	34309474	1676	1676	1676	1676	0
416	20240614	132900	34309474	1676	1676	1676	1676	0
417	20240614	132800	34309474	1676	1676	1676	1676	0
418	20240614	132700	34309474	1676	1676	1676	1676	0
419	20240614	132600	34309474	1676	1676	1676	1676	0
420	20240614	132500	34309474	1676	1676	1676	1676	0
421	20240614	132400	34309474	1676	1676	1676	1676	0
422	20240614	132300	34309474	1676	1676	1676	1676	0
423	20240614	132200	34309474	1676	1676	1676	1676	0
424	20240614	132100	34309474	1676	1676	1676	1676	0
425	20240614	132000	34309474	1676	1676	1676	1676	0
426	20240614	131900	34309474	1676	1676	1676	1676	0
427	20240614	131800	34309474	1676	1676	1676	1676	263
428	20240614	131700	33868686	1676	1676	1676	1676	0
429	20240614	131600	33868686	1676	1676	1676	1676	0
430	20240614	131500	33868686	1676	1676	1676	1676	214
431	20240614	131400	33510022	1676	1676	1676	1676	0
432	20240614	131300	33510022	1676	1676	1676	1676	0
433	20240614	131200	33510022	1676	1676	1676	1676	0
434	20240614	131100	33510022	1676	1676	1676	1676	0
435	20240614	131000	33510022	1676	1676	1676	1676	0
436	20240614	130900	33510022	1676	1676	1676	1676	0
437	20240614	130800	33510022	1676	1676	1676	1676	0
438	20240614	130700	33510022	1676	1676	1676	1676	0
439	20240614	130600	33510022	1676	1676	1676	1676	0
440	20240614	130500	33510022	1676	1676	1676	1676	0
441	20240614	130400	33510022	1676	1676	1676	1676	0
442	20240614	130300	33510022	1676	1676	1676	1676	0
443	20240614	130200	33510022	1676	1676	1676	1676	0
444	20240614	130100	33510022	1676	1676	1676	1676	0
445	20240614	130000	33510022	1676	1676	1676	1676	0
446	20240614	125900	33510022	1676	1676	1676	1675	211
447	20240614	125800	33156424	1675	1675	1675	1675	0
448	20240614	125700	33156424	1675	1675	1675	1675	162
449	20240614	125600	32885074	1675	1675	1675	1675	0
450	20240614	125500	32885074	1675	1675	1675	1675	0
451	20240614	125400	32885074	1675	1675	1675	1675	0
452	20240614	125300	32885074	1675	1675	1675	1675	0
453	20240614	125200	32885074	1675	1675	1675	1675	41
454	20240614	125100	32816399	1675	1675	1675	1675	0
455	20240614	125000	32816399	1675	1675	1675	1675	0
456	20240614	124900	32816399	1675	1675	1675	1675	0
457	20240614	124800	32816399	1675	1675	1675	1675	0
458	20240614	124700	32816399	1675	1675	1675	1675	0
459	20240614	124600	32816399	1675	1675	1675	1675	0
460	20240614	124500	32816399	1675	1675	1675	1675	0
461	20240614	124400	32816399	1675	1675	1675	1675	61
462	20240614	124300	32714224	1675	1674	1675	1674	398
463	20240614	124200	32047774	1675	1675	1675	1675	0
464	20240614	124100	32047774	1675	1675	1675	1675	0
465	20240614	124000	32047774	1675	1675	1675	1675	0
466	20240614	123900	32047774	1675	1675	1675	1675	61
467	20240614	123800	31945599	1670	1670	1670	1670	0
468	20240614	123700	31945599	1670	1671	1671	1670	84
469	20240614	123600	31805318	1675	1675	1675	1675	0
470	20240614	123500	31805318	1675	1675	1675	1675	0
471	20240614	123400	31805318	1675	1675	1675	1675	0
472	20240614	123300	31805318	1675	1673	1675	1673	61
473	20240614	123200	31703243	1670	1670	1670	1670	0
474	20240614	123100	31703243	1670	1670	1670	1670	0
475	20240614	123000	31703243	1670	1670	1670	1670	0
476	20240614	122900	31703243	1670	1670	1670	1670	0
477	20240614	122800	31703243	1670	1670	1670	1670	0
478	20240614	122700	31703243	1670	1670	1670	1670	0
479	20240614	122600	31703243	1670	1670	1670	1670	0
480	20240614	122500	31703243	1670	1670	1670	1670	0
481	20240614	122400	31703243	1670	1670	1670	1670	0
482	20240614	122300	31703243	1670	1670	1670	1670	0
483	20240614	122200	31703243	1670	1670	1670	1670	0
484	20240614	122100	31703243	1670	1670	1670	1670	0
485	20240614	122000	31703243	1670	1670	1670	1670	0
486	20240614	121900	31703243	1670	1670	1670	1670	0
487	20240614	121800	31703243	1670	1670	1670	1670	0
488	20240614	121700	31703243	1670	1670	1670	1670	0
489	20240614	121600	31703243	1670	1670	1670	1670	0
490	20240614	121500	31703243	1670	1670	1670	1670	0
491	20240614	121400	31703243	1670	1670	1670	1670	0
492	20240614	121300	31703243	1670	1670	1670	1670	0
493	20240614	121200	31703243	1670	1670	1670	1670	0
494	20240614	121100	31703243	1670	1670	1670	1670	0
495	20240614	121000	31703243	1670	1670	1670	1670	0
496	20240614	120900	31703243	1670	1670	1670	1670	0
497	20240614	120800	31703243	1670	1670	1670	1670	0
498	20240614	120700	31703243	1670	1670	1670	1670	0
499	20240614	120600	31703243	1670	1670	1670	1670	0
500	20240614	120500	31703243	1670	1670	1670	1670	0
501	20240614	120400	31703243	1670	1670	1670	1670	0
502	20240614	120300	31703243	1670	1670	1670	1670	72
503	20240614	120200	31583003	1670	1670	1670	1670	0
504	20240614	120100	31583003	1670	1670	1670	1670	18
505	20240614	120000	31552943	1670	1670	1670	1670	0
506	20240614	115900	31552943	1670	1670	1670	1670	0
507	20240614	115800	31552943	1670	1670	1670	1670	0
508	20240614	115700	31552943	1670	1670	1670	1670	0
509	20240614	115600	31552943	1670	1670	1670	1670	165
510	20240614	115500	31277393	1668	1668	1668	1668	0
511	20240614	115400	31277393	1668	1668	1668	1668	13
512	20240614	115300	31255709	1668	1668	1668	1668	4
513	20240614	115200	31249037	1670	1670	1670	1670	0
514	20240614	115100	31249037	1670	1670	1670	1670	0
515	20240614	115000	31249037	1670	1670	1670	1670	0
516	20240614	114900	31249037	1670	1670	1670	1670	0
517	20240614	114800	31249037	1670	1670	1670	1670	44
518	20240614	114700	31175557	1670	1670	1670	1670	5
519	20240614	114600	31167207	1670	1670	1670	1670	0
520	20240614	114500	31167207	1670	1670	1670	1670	0
521	20240614	114400	31167207	1670	1670	1670	1670	0
522	20240614	114300	31167207	1670	1670	1670	1670	0
523	20240614	114200	31167207	1670	1670	1670	1670	0
524	20240614	114100	31167207	1670	1670	1670	1670	0
525	20240614	114000	31167207	1670	1670	1670	1670	59
526	20240614	113900	31068677	1668	1668	1668	1668	0
527	20240614	113800	31068677	1668	1668	1668	1668	0
528	20240614	113700	31068677	1668	1668	1668	1668	0
529	20240614	113600	31068677	1668	1668	1668	1668	0
530	20240614	113500	31068677	1668	1668	1668	1668	0
531	20240614	113400	31068677	1668	1668	1668	1668	0
532	20240614	113300	31068677	1668	1668	1668	1668	0
533	20240614	113200	31068677	1668	1668	1668	1668	0
534	20240614	113100	31068677	1668	1668	1668	1668	0
535	20240614	113000	31068677	1668	1668	1668	1668	0
536	20240614	112900	31068677	1668	1668	1668	1668	0
537	20240614	112800	31068677	1668	1668	1668	1668	40
538	20240614	112700	31001957	1668	1668	1668	1668	0
539	20240614	112600	31001957	1668	1668	1668	1668	0
540	20240614	112500	31001957	1668	1668	1668	1668	0
541	20240614	112400	31001957	1668	1668	1668	1668	0
542	20240614	112300	31001957	1668	1668	1668	1668	0
543	20240614	112200	31001957	1668	1668	1668	1668	0
544	20240614	112100	31001957	1668	1668	1668	1668	0
545	20240614	112000	31001957	1668	1668	1668	1668	0
546	20240614	111900	31001957	1668	1668	1668	1668	1000
547	20240614	111800	29333957	1670	1670	1670	1670	0
548	20240614	111700	29333957	1670	1670	1670	1670	0
549	20240614	111600	29333957	1670	1670	1670	1670	982
550	20240614	111500	27694017	1670	1670	1670	1670	0
551	20240614	111400	27694017	1670	1670	1670	1670	0
552	20240614	111300	27694017	1670	1670	1670	1670	0
553	20240614	111200	27694017	1670	1670	1670	1670	0
554	20240614	111100	27694017	1670	1670	1670	1670	0
555	20240614	111000	27694017	1670	1670	1670	1670	0
556	20240614	110900	27694017	1670	1670	1670	1670	0
557	20240614	110800	27694017	1670	1670	1670	1670	0
558	20240614	110700	27694017	1670	1670	1670	1670	0
559	20240614	110600	27694017	1670	1670	1670	1670	0
560	20240614	110500	27694017	1670	1670	1670	1670	0
561	20240614	110400	27694017	1670	1670	1670	1670	0
562	20240614	110300	27694017	1670	1670	1670	1670	0
563	20240614	110200	27694017	1670	1670	1670	1670	0
564	20240614	110100	27694017	1670	1670	1670	1670	0
565	20240614	110000	27694017	1670	1670	1670	1670	0
566	20240614	105900	27694017	1670	1670	1670	1670	0
567	20240614	105800	27694017	1670	1670	1670	1670	62
568	20240614	105700	27590477	1670	1670	1670	1670	0
569	20240614	105600	27590477	1670	1670	1670	1670	0
570	20240614	105500	27590477	1670	1670	1670	1670	0
571	20240614	105400	27590477	1670	1670	1670	1670	0
572	20240614	105300	27590477	1670	1670	1670	1670	0
573	20240614	105200	27590477	1670	1670	1670	1670	0
574	20240614	105100	27590477	1670	1670	1670	1670	40
575	20240614	105000	27523677	1670	1670	1670	1670	1
576	20240614	104900	27522007	1670	1670	1670	1670	0
577	20240614	104800	27522007	1670	1670	1670	1670	100
578	20240614	104700	27355007	1670	1669	1670	1669	99
579	20240614	104600	27189727	1668	1668	1668	1668	50
580	20240614	104500	27106327	1670	1670	1670	1670	711
581	20240614	104400	25918957	1670	1670	1670	1670	389
582	20240614	104300	25269327	1671	1671	1671	1671	79
583	20240614	104200	25137318	1670	1670	1670	1670	921
584	20240614	104100	23599248	1668	1668	1668	1668	0
585	20240614	104000	23599248	1668	1668	1668	1668	0
586	20240614	103900	23599248	1668	1668	1668	1668	0
587	20240614	103800	23599248	1668	1668	1668	1668	7142
588	20240614	103700	11686392	1668	1668	1668	1668	0
589	20240614	103600	11686392	1668	1668	1668	1668	0
590	20240614	103500	11686392	1668	1668	1668	1668	0
591	20240614	103400	11686392	1668	1668	1668	1668	0
592	20240614	103300	11686392	1668	1668	1668	1668	0
593	20240614	103200	11686392	1668	1668	1668	1668	0
594	20240614	103100	11686392	1668	1668	1668	1668	0
595	20240614	103000	11686392	1668	1668	1668	1668	0
596	20240614	102900	11686392	1668	1668	1668	1668	0
597	20240614	102800	11686392	1668	1669	1669	1668	850
598	20240614	102700	10268587	1668	1668	1668	1668	0
599	20240614	102600	10268587	1668	1668	1668	1668	0
600	20240614	102500	10268587	1668	1668	1668	1668	0
601	20240614	102400	10268587	1668	1668	1668	1668	0
602	20240614	102300	10268587	1668	1668	1668	1668	0
603	20240614	102200	10268587	1668	1668	1668	1668	0
604	20240614	102100	10268587	1668	1668	1668	1668	0
605	20240614	102000	10268587	1668	1668	1668	1668	0
606	20240614	101900	10268587	1668	1668	1668	1668	0
607	20240614	101800	10268587	1668	1668	1668	1668	0
608	20240614	101700	10268587	1668	1668	1668	1668	0
609	20240614	101600	10268587	1668	1668	1668	1668	0
610	20240614	101500	10268587	1668	1668	1668	1668	170
611	20240614	101400	9985027	1675	1675	1675	1675	0
612	20240614	101300	9985027	1675	1675	1675	1675	0
613	20240614	101200	9985027	1675	1675	1675	1675	0
614	20240614	101100	9985027	1675	1675	1675	1675	0
615	20240614	101000	9985027	1675	1675	1675	1675	0
616	20240614	100900	9985027	1675	1675	1675	1675	0
617	20240614	100800	9985027	1675	1675	1675	1675	0
618	20240614	100700	9985027	1675	1675	1675	1675	0
619	20240614	100600	9985027	1675	1675	1675	1675	0
620	20240614	100500	9985027	1675	1675	1675	1675	0
621	20240614	100400	9985027	1675	1675	1675	1675	0
622	20240614	100300	9985027	1675	1675	1675	1675	0
623	20240614	100200	9985027	1675	1675	1675	1675	0
624	20240614	100100	9985027	1675	1675	1675	1675	10
625	20240614	100000	9968277	1675	1675	1675	1675	0
626	20240614	095900	9968277	1675	1675	1675	1675	1
627	20240614	095800	9966602	1675	1675	1675	1675	5
628	20240614	095700	9958227	1675	1675	1675	1675	0
629	20240614	095600	9958227	1675	1675	1675	1675	10
630	20240614	095500	9941477	1675	1675	1675	1675	0
631	20240614	095400	9941477	1675	1675	1675	1675	0
632	20240614	095300	9941477	1675	1675	1675	1675	0
633	20240614	095200	9941477	1675	1675	1675	1675	0
634	20240614	095100	9941477	1675	1675	1675	1675	0
635	20240614	095000	9941477	1675	1675	1675	1675	0
636	20240614	094900	9941477	1675	1675	1675	1675	0
637	20240614	094800	9941477	1675	1675	1675	1675	0
638	20240614	094700	9941477	1675	1675	1675	1675	0
639	20240614	094600	9941477	1675	1675	1675	1675	10
640	20240614	094500	9924727	1666	1666	1666	1666	0
641	20240614	094400	9924727	1666	1666	1666	1666	0
642	20240614	094300	9924727	1666	1666	1666	1666	0
643	20240614	094200	9924727	1666	1667	1667	1665	2419
644	20240614	094100	5895007	1666	1666	1666	1666	0
645	20240614	094000	5895007	1666	1666	1666	1666	0
646	20240614	093900	5895007	1666	1670	1670	1666	2034
647	20240614	093800	2502920	1670	1670	1670	1670	0
648	20240614	093700	2502920	1670	1672	1672	1670	199
649	20240614	093600	2170344	1673	1673	1673	1673	0
650	20240614	093500	2170344	1673	1673	1673	1673	0
651	20240614	093400	2170344	1673	1673	1673	1673	10
652	20240614	093300	2153614	1671	1671	1671	1671	0
653	20240614	093200	2153614	1671	1671	1671	1671	0
654	20240614	093100	2153614	1671	1671	1671	1671	0
655	20240614	093000	2153614	1671	1671	1671	1671	0
656	20240614	092900	2153614	1671	1671	1671	1671	0
657	20240614	092800	2153614	1671	1671	1671	1671	0
658	20240614	092700	2153614	1671	1671	1671	1671	0
659	20240614	092600	2153614	1671	1671	1671	1671	0
660	20240614	092500	2153614	1671	1671	1671	1671	0
661	20240614	092400	2153614	1671	1671	1671	1671	0
662	20240614	092300	2153614	1671	1671	1671	1671	0
663	20240614	092200	2153614	1671	1671	1671	1671	0
664	20240614	092100	2153614	1671	1671	1671	1671	0
665	20240614	092000	2153614	1671	1671	1671	1671	0
666	20240614	091900	2153614	1671	1671	1671	1671	0
667	20240614	091800	2153614	1671	1671	1671	1671	0
668	20240614	091700	2153614	1671	1671	1671	1671	0
669	20240614	091600	2153614	1671	1671	1671	1671	128
670	20240614	091500	1939726	1671	1671	1671	1671	0
671	20240614	091400	1939726	1671	1671	1671	1671	0
672	20240614	091300	1939726	1671	1671	1671	1671	0
673	20240614	091200	1939726	1671	1671	1671	1671	20
674	20240614	091100	1906306	1670	1670	1670	1670	0
675	20240614	091000	1906306	1670	1670	1670	1670	0
676	20240614	090900	1906306	1670	1670	1670	1670	0
677	20240614	090800	1906306	1670	1670	1670	1670	0
678	20240614	090700	1906306	1670	1670	1670	1670	0
679	20240614	090600	1906306	1670	1670	1670	1670	0
680	20240614	090500	1906306	1670	1670	1670	1670	0
681	20240614	090400	1906306	1670	1674	1674	1670	1000
682	20240614	090300	235932	1684	1684	1684	1684	0
683	20240614	090200	235932	1684	1684	1684	1684	0
684	20240614	090100	235932	1684	1684	1684	1684	32
685	20240614	090000	182044	1684	1670	1684	1670	109