KissMeData/288330/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	210500	176101881	1852	1852	1852	1852	1715
3	20240626	210400	176101881	1852	1852	1852	1852	0
4	20240626	210300	176101881	1852	1852	1852	1852	0
5	20240626	210200	176101881	1852	1852	1852	1852	0
6	20240626	210100	176101881	1852	1852	1852	1852	0
7	20240626	210000	176101881	1852	1852	1852	1852	0
8	20240626	205900	176101881	1852	1852	1852	1852	0
9	20240626	205800	176101881	1852	1852	1852	1852	0
10	20240626	205700	176101881	1852	1852	1852	1852	0
11	20240626	205600	176101881	1852	1852	1852	1852	0
12	20240626	205500	176101881	1852	1852	1852	1852	0
13	20240626	205400	176101881	1852	1852	1852	1852	0
14	20240626	205300	176101881	1852	1852	1852	1852	0
15	20240626	205200	176101881	1852	1852	1852	1852	0
16	20240626	205100	176101881	1852	1852	1852	1852	0
17	20240626	205000	176101881	1852	1852	1852	1852	0
18	20240626	204900	176101881	1852	1852	1852	1852	0
19	20240626	204800	176101881	1852	1852	1852	1852	0
20	20240626	204700	176101881	1852	1852	1852	1852	0
21	20240626	204600	176101881	1852	1852	1852	1852	0
22	20240626	204500	176101881	1852	1852	1852	1852	0
23	20240626	204400	176101881	1852	1852	1852	1852	0
24	20240626	204300	176101881	1852	1852	1852	1852	0
25	20240626	204200	176101881	1852	1852	1852	1852	0
26	20240626	204100	176101881	1852	1852	1852	1852	0
27	20240626	204000	176101881	1852	1852	1852	1852	0
28	20240626	203900	176101881	1852	1852	1852	1852	0
29	20240626	203800	176101881	1852	1852	1852	1852	0
30	20240626	203700	176101881	1852	1852	1852	1852	0
31	20240626	203600	176101881	1852	1852	1852	1852	0
32	20240626	203500	176101881	1852	1852	1852	1852	1715
33	20240626	203400	176101881	1852	1852	1852	1852	0
34	20240626	203300	176101881	1852	1852	1852	1852	0
35	20240626	203200	176101881	1852	1852	1852	1852	0
36	20240626	203100	176101881	1852	1852	1852	1852	0
37	20240626	203000	176101881	1852	1852	1852	1852	0
38	20240626	202900	176101881	1852	1852	1852	1852	0
39	20240626	202800	176101881	1852	1852	1852	1852	0
40	20240626	202700	176101881	1852	1852	1852	1852	0
41	20240626	202600	176101881	1852	1852	1852	1852	0
42	20240626	202500	176101881	1852	1852	1852	1852	0
43	20240626	202400	176101881	1852	1852	1852	1852	0
44	20240626	202300	176101881	1852	1852	1852	1852	0
45	20240626	202200	176101881	1852	1852	1852	1852	0
46	20240626	202100	176101881	1852	1852	1852	1852	0
47	20240626	202000	176101881	1852	1852	1852	1852	0
48	20240626	201900	176101881	1852	1852	1852	1852	0
49	20240626	201800	176101881	1852	1852	1852	1852	0
50	20240626	201700	176101881	1852	1852	1852	1852	0
51	20240626	201600	176101881	1852	1852	1852	1852	0
52	20240626	201500	176101881	1852	1852	1852	1852	0
53	20240626	201400	176101881	1852	1852	1852	1852	0
54	20240626	201300	176101881	1852	1852	1852	1852	0
55	20240626	201200	176101881	1852	1852	1852	1852	0
56	20240626	201100	176101881	1852	1852	1852	1852	0
57	20240626	201000	176101881	1852	1852	1852	1852	0
58	20240626	200900	176101881	1852	1852	1852	1852	0
59	20240626	200800	176101881	1852	1852	1852	1852	0
60	20240626	200700	176101881	1852	1852	1852	1852	0
61	20240626	200600	176101881	1852	1852	1852	1852	0
62	20240626	200500	176101881	1852	1852	1852	1852	1715
63	20240626	200400	176101881	1852	1852	1852	1852	0
64	20240626	200300	176101881	1852	1852	1852	1852	0
65	20240626	200200	176101881	1852	1852	1852	1852	0
66	20240626	200100	176101881	1852	1852	1852	1852	0
67	20240626	200000	176101881	1852	1852	1852	1852	0
68	20240626	195900	176101881	1852	1852	1852	1852	0
69	20240626	195800	176101881	1852	1852	1852	1852	0
70	20240626	195700	176101881	1852	1852	1852	1852	0
71	20240626	195600	176101881	1852	1852	1852	1852	0
72	20240626	195500	176101881	1852	1852	1852	1852	0
73	20240626	195400	176101881	1852	1852	1852	1852	0
74	20240626	195300	176101881	1852	1852	1852	1852	0
75	20240626	195200	176101881	1852	1852	1852	1852	0
76	20240626	195100	176101881	1852	1852	1852	1852	0
77	20240626	195000	176101881	1852	1852	1852	1852	0
78	20240626	194900	176101881	1852	1852	1852	1852	0
79	20240626	194800	176101881	1852	1852	1852	1852	0
80	20240626	194700	176101881	1852	1852	1852	1852	0
81	20240626	194600	176101881	1852	1852	1852	1852	0
82	20240626	194500	176101881	1852	1852	1852	1852	0
83	20240626	194400	176101881	1852	1852	1852	1852	0
84	20240626	194300	176101881	1852	1852	1852	1852	0
85	20240626	194200	176101881	1852	1852	1852	1852	0
86	20240626	194100	176101881	1852	1852	1852	1852	0
87	20240626	194000	176101881	1852	1852	1852	1852	0
88	20240626	193900	176101881	1852	1852	1852	1852	0
89	20240626	193800	176101881	1852	1852	1852	1852	0
90	20240626	193700	176101881	1852	1852	1852	1852	0
91	20240626	193600	176101881	1852	1852	1852	1852	0
92	20240626	193500	176101881	1852	1852	1852	1852	1715
93	20240626	193400	176101881	1852	1852	1852	1852	0
94	20240626	193300	176101881	1852	1852	1852	1852	0
95	20240626	193200	176101881	1852	1852	1852	1852	0
96	20240626	193100	176101881	1852	1852	1852	1852	0
97	20240626	193000	176101881	1852	1852	1852	1852	0
98	20240626	192900	176101881	1852	1852	1852	1852	0
99	20240626	192800	176101881	1852	1852	1852	1852	0
100	20240626	192700	176101881	1852	1852	1852	1852	0
101	20240626	192600	176101881	1852	1852	1852	1852	0
102	20240626	192500	176101881	1852	1852	1852	1852	0
103	20240626	192400	176101881	1852	1852	1852	1852	0
104	20240626	192300	176101881	1852	1852	1852	1852	0
105	20240626	192200	176101881	1852	1852	1852	1852	0
106	20240626	192100	176101881	1852	1852	1852	1852	0
107	20240626	192000	176101881	1852	1852	1852	1852	0
108	20240626	191900	176101881	1852	1852	1852	1852	0
109	20240626	191800	176101881	1852	1852	1852	1852	0
110	20240626	191700	176101881	1852	1852	1852	1852	0
111	20240626	191600	176101881	1852	1852	1852	1852	0
112	20240626	191500	176101881	1852	1852	1852	1852	0
113	20240626	191400	176101881	1852	1852	1852	1852	0
114	20240626	191300	176101881	1852	1852	1852	1852	0
115	20240626	191200	176101881	1852	1852	1852	1852	0
116	20240626	191100	176101881	1852	1852	1852	1852	0
117	20240626	191000	176101881	1852	1852	1852	1852	0
118	20240626	190900	176101881	1852	1852	1852	1852	0
119	20240626	190800	176101881	1852	1852	1852	1852	0
120	20240626	190700	176101881	1852	1852	1852	1852	0
121	20240626	190600	176101881	1852	1852	1852	1852	0
122	20240626	190500	176101881	1852	1852	1852	1852	1715
123	20240626	190400	176101881	1852	1852	1852	1852	0
124	20240626	190300	176101881	1852	1852	1852	1852	0
125	20240626	190200	176101881	1852	1852	1852	1852	0
126	20240626	190100	176101881	1852	1852	1852	1852	0
127	20240626	190000	176101881	1852	1852	1852	1852	0
128	20240626	185900	176101881	1852	1852	1852	1852	0
129	20240626	185800	176101881	1852	1852	1852	1852	0
130	20240626	185700	176101881	1852	1852	1852	1852	0
131	20240626	185600	176101881	1852	1852	1852	1852	0
132	20240626	185500	176101881	1852	1852	1852	1852	0
133	20240626	185400	176101881	1852	1852	1852	1852	0
134	20240626	185300	176101881	1852	1852	1852	1852	0
135	20240626	185200	176101881	1852	1852	1852	1852	0
136	20240626	185100	176101881	1852	1852	1852	1852	0
137	20240626	185000	176101881	1852	1852	1852	1852	0
138	20240626	184900	176101881	1852	1852	1852	1852	0
139	20240626	184800	176101881	1852	1852	1852	1852	0
140	20240626	184700	176101881	1852	1852	1852	1852	0
141	20240626	184600	176101881	1852	1852	1852	1852	0
142	20240626	184500	176101881	1852	1852	1852	1852	0
143	20240626	184400	176101881	1852	1852	1852	1852	0
144	20240626	184300	176101881	1852	1852	1852	1852	0
145	20240626	184200	176101881	1852	1852	1852	1852	0
146	20240626	184100	176101881	1852	1852	1852	1852	0
147	20240626	184000	176101881	1852	1852	1852	1852	0
148	20240626	183900	176101881	1852	1852	1852	1852	0
149	20240626	183800	176101881	1852	1852	1852	1852	0
150	20240626	183700	176101881	1852	1852	1852	1852	0
151	20240626	183600	176101881	1852	1852	1852	1852	0
152	20240626	183500	176101881	1852	1852	1852	1852	1715
153	20240626	183400	176101881	1852	1852	1852	1852	0
154	20240626	183300	176101881	1852	1852	1852	1852	0
155	20240626	183200	176101881	1852	1852	1852	1852	0
156	20240626	183100	176101881	1852	1852	1852	1852	0
157	20240626	183000	176101881	1852	1852	1852	1852	0
158	20240626	182900	176101881	1852	1852	1852	1852	0
159	20240626	182800	176101881	1852	1852	1852	1852	0
160	20240626	182700	176101881	1852	1852	1852	1852	0
161	20240626	182600	176101881	1852	1852	1852	1852	0
162	20240626	182500	176101881	1852	1852	1852	1852	0
163	20240626	182400	176101881	1852	1852	1852	1852	0
164	20240626	182300	176101881	1852	1852	1852	1852	0
165	20240626	182200	176101881	1852	1852	1852	1852	0
166	20240626	182100	176101881	1852	1852	1852	1852	0
167	20240626	182000	176101881	1852	1852	1852	1852	0
168	20240626	181900	176101881	1852	1852	1852	1852	0
169	20240626	181800	176101881	1852	1852	1852	1852	0
170	20240626	181700	176101881	1852	1852	1852	1852	0
171	20240626	181600	176101881	1852	1852	1852	1852	0
172	20240626	181500	176101881	1852	1852	1852	1852	0
173	20240626	181400	176101881	1852	1852	1852	1852	0
174	20240626	181300	176101881	1852	1852	1852	1852	0
175	20240626	181200	176101881	1852	1852	1852	1852	0
176	20240626	181100	176101881	1852	1852	1852	1852	0
177	20240626	181000	176101881	1852	1852	1852	1852	0
178	20240626	180900	176101881	1852	1852	1852	1852	0
179	20240626	180800	176101881	1852	1852	1852	1852	0
180	20240626	180700	176101881	1852	1852	1852	1852	0
181	20240626	180600	176101881	1852	1852	1852	1852	0
182	20240626	180500	176101881	1852	1852	1852	1852	1715
183	20240626	180400	176101881	1852	1852	1852	1852	0
184	20240626	180300	176101881	1852	1852	1852	1852	0
185	20240626	180200	176101881	1852	1852	1852	1852	0
186	20240626	180100	176101881	1852	1852	1852	1852	0
187	20240626	180000	176101881	1852	1852	1852	1852	0
188	20240626	175900	176101881	1852	1852	1852	1852	0
189	20240626	175800	176101881	1852	1852	1852	1852	0
190	20240626	175700	176101881	1852	1852	1852	1852	0
191	20240626	175600	176101881	1852	1852	1852	1852	0
192	20240626	175500	176101881	1852	1852	1852	1852	0
193	20240626	175400	176101881	1852	1852	1852	1852	0
194	20240626	175300	176101881	1852	1852	1852	1852	0
195	20240626	175200	176101881	1852	1852	1852	1852	0
196	20240626	175100	176101881	1852	1852	1852	1852	0
197	20240626	175000	176101881	1852	1852	1852	1852	0
198	20240626	174900	176101881	1852	1852	1852	1852	0
199	20240626	174800	176101881	1852	1852	1852	1852	0
200	20240626	174700	176101881	1852	1852	1852	1852	0
201	20240626	174600	176101881	1852	1852	1852	1852	0
202	20240626	174500	176101881	1852	1852	1852	1852	0
203	20240626	174400	176101881	1852	1852	1852	1852	0
204	20240626	174300	176101881	1852	1852	1852	1852	0
205	20240626	174200	176101881	1852	1852	1852	1852	0
206	20240626	174100	176101881	1852	1852	1852	1852	0
207	20240626	174000	176101881	1852	1852	1852	1852	0
208	20240626	173900	176101881	1852	1852	1852	1852	0
209	20240626	173800	176101881	1852	1852	1852	1852	0
210	20240626	173700	176101881	1852	1852	1852	1852	0
211	20240626	173600	176101881	1852	1852	1852	1852	0
212	20240626	173500	176101881	1852	1852	1852	1852	1715
213	20240626	173400	176101881	1852	1852	1852	1852	0
214	20240626	173300	176101881	1852	1852	1852	1852	0
215	20240626	173200	176101881	1852	1852	1852	1852	0
216	20240626	173100	176101881	1852	1852	1852	1852	0
217	20240626	173000	176101881	1852	1852	1852	1852	0
218	20240626	172900	176101881	1852	1852	1852	1852	0
219	20240626	172800	176101881	1852	1852	1852	1852	0
220	20240626	172700	176101881	1852	1852	1852	1852	0
221	20240626	172600	176101881	1852	1852	1852	1852	0
222	20240626	172500	176101881	1852	1852	1852	1852	0
223	20240626	172400	176101881	1852	1852	1852	1852	0
224	20240626	172300	176101881	1852	1852	1852	1852	0
225	20240626	172200	176101881	1852	1852	1852	1852	0
226	20240626	172100	176101881	1852	1852	1852	1852	0
227	20240626	172000	176101881	1852	1852	1852	1852	0
228	20240626	171900	176101881	1852	1852	1852	1852	0
229	20240626	171800	176101881	1852	1852	1852	1852	0
230	20240626	171700	176101881	1852	1852	1852	1852	0
231	20240626	171600	176101881	1852	1852	1852	1852	0
232	20240626	171500	176101881	1852	1852	1852	1852	0
233	20240626	171400	176101881	1852	1852	1852	1852	0
234	20240626	171300	176101881	1852	1852	1852	1852	0
235	20240626	171200	176101881	1852	1852	1852	1852	0
236	20240626	171100	176101881	1852	1852	1852	1852	0
237	20240626	171000	176101881	1852	1852	1852	1852	0
238	20240626	170900	176101881	1852	1852	1852	1852	0
239	20240626	170800	176101881	1852	1852	1852	1852	0
240	20240626	170700	176101881	1852	1852	1852	1852	0
241	20240626	170600	176101881	1852	1852	1852	1852	0
242	20240626	170500	176101881	1852	1852	1852	1852	1715
243	20240626	170400	176101881	1852	1852	1852	1852	0
244	20240626	170300	176101881	1852	1852	1852	1852	0
245	20240626	170200	176101881	1852	1852	1852	1852	0
246	20240626	170100	176101881	1852	1852	1852	1852	0
247	20240626	170000	176101881	1852	1852	1852	1852	0
248	20240626	165900	176101881	1852	1852	1852	1852	0
249	20240626	165800	176101881	1852	1852	1852	1852	0
250	20240626	165700	176101881	1852	1852	1852	1852	0
251	20240626	165600	176101881	1852	1852	1852	1852	0
252	20240626	165500	176101881	1852	1852	1852	1852	0
253	20240626	165400	176101881	1852	1852	1852	1852	0
254	20240626	165300	176101881	1852	1852	1852	1852	0
255	20240626	165200	176101881	1852	1852	1852	1852	0
256	20240626	165100	176101881	1852	1852	1852	1852	0
257	20240626	165000	176101881	1852	1852	1852	1852	0
258	20240626	164900	176101881	1852	1852	1852	1852	0
259	20240626	164800	176101881	1852	1852	1852	1852	0
260	20240626	164700	176101881	1852	1852	1852	1852	0
261	20240626	164600	176101881	1852	1852	1852	1852	0
262	20240626	164500	176101881	1852	1852	1852	1852	0
263	20240626	164400	176101881	1852	1852	1852	1852	0
264	20240626	164300	176101881	1852	1852	1852	1852	0
265	20240626	164200	176101881	1852	1852	1852	1852	0
266	20240626	164100	176101881	1852	1852	1852	1852	0
267	20240626	164000	176101881	1852	1852	1852	1852	0
268	20240626	163900	176101881	1852	1852	1852	1852	0
269	20240626	163800	176101881	1852	1852	1852	1852	0
270	20240626	163700	176101881	1852	1852	1852	1852	0
271	20240626	163600	176101881	1852	1852	1852	1852	0
272	20240626	163500	176101881	1852	1852	1852	1852	1715
273	20240626	163400	176101881	1852	1852	1852	1852	0
274	20240626	163300	176101881	1852	1852	1852	1852	0
275	20240626	163200	176101881	1852	1852	1852	1852	0
276	20240626	163100	176101881	1852	1852	1852	1852	0
277	20240626	163000	176101881	1852	1852	1852	1852	0
278	20240626	162900	176101881	1852	1852	1852	1852	0
279	20240626	162800	176101881	1852	1852	1852	1852	0
280	20240626	162700	176101881	1852	1852	1852	1852	0
281	20240626	162600	176101881	1852	1852	1852	1852	0
282	20240626	162500	176101881	1852	1852	1852	1852	0
283	20240626	162400	176101881	1852	1852	1852	1852	0
284	20240626	162300	176101881	1852	1852	1852	1852	0
285	20240626	162200	176101881	1852	1852	1852	1852	0
286	20240626	162100	176101881	1852	1852	1852	1852	0
287	20240626	162000	176101881	1852	1852	1852	1852	0
288	20240626	161900	176101881	1852	1852	1852	1852	0
289	20240626	161800	176101881	1852	1852	1852	1852	0
290	20240626	161700	176101881	1852	1852	1852	1852	0
291	20240626	161600	176101881	1852	1852	1852	1852	0
292	20240626	161500	176101881	1852	1852	1852	1852	0
293	20240626	161400	176101881	1852	1852	1852	1852	0
294	20240626	161300	176101881	1852	1852	1852	1852	0
295	20240626	161200	176101881	1852	1852	1852	1852	0
296	20240626	161100	176101881	1852	1852	1852	1852	0
297	20240626	161000	176101881	1852	1852	1852	1852	0
298	20240626	160900	176101881	1852	1852	1852	1852	0
299	20240626	160800	176101881	1852	1852	1852	1852	0
300	20240626	160700	176101881	1852	1852	1852	1852	0
301	20240626	160600	176101881	1852	1852	1852	1852	0
302	20240626	160500	176101881	1852	1852	1852	1852	1715
303	20240626	160400	176101881	1852	1852	1852	1852	0
304	20240626	160300	176101881	1852	1852	1852	1852	0
305	20240626	160200	176101881	1852	1852	1852	1852	0
306	20240626	160100	176101881	1852	1852	1852	1852	0
307	20240626	160000	176101881	1852	1852	1852	1852	0
308	20240626	155900	176101881	1852	1852	1852	1852	0
309	20240626	155800	176101881	1852	1852	1852	1852	0
310	20240626	155700	176101881	1852	1852	1852	1852	0
311	20240626	155600	176101881	1852	1852	1852	1852	0
312	20240626	155500	176101881	1852	1852	1852	1852	0
313	20240626	155400	176101881	1852	1852	1852	1852	0
314	20240626	155300	176101881	1852	1852	1852	1852	0
315	20240626	155200	176101881	1852	1852	1852	1852	0
316	20240626	155100	176101881	1852	1852	1852	1852	0
317	20240626	155000	176101881	1852	1852	1852	1852	0
318	20240626	154900	176101881	1852	1852	1852	1852	0
319	20240626	154800	176101881	1852	1852	1852	1852	0
320	20240626	154700	176101881	1852	1852	1852	1852	0
321	20240626	154600	176101881	1852	1852	1852	1852	0
322	20240626	154500	176101881	1852	1852	1852	1852	0
323	20240626	154400	176101881	1852	1852	1852	1852	0
324	20240626	154300	176101881	1852	1852	1852	1852	0
325	20240626	154200	176101881	1852	1852	1852	1852	0
326	20240626	154100	176101881	1852	1852	1852	1852	0
327	20240626	154000	176101881	1852	1852	1852	1852	0
328	20240626	153900	176101881	1852	1852	1852	1852	0
329	20240626	153800	176101881	1852	1852	1852	1852	0
330	20240626	153700	176101881	1852	1852	1852	1852	0
331	20240626	153600	176101881	1852	1852	1852	1852	0
332	20240626	153500	176101881	1852	1852	1852	1852	1715
333	20240626	153400	176101881	1852	1852	1852	1852	0
334	20240626	153300	176101881	1852	1852	1852	1852	0
335	20240626	153200	176101881	1852	1852	1852	1852	0
336	20240626	153100	176101881	1852	1852	1852	1852	0
337	20240626	153000	176101881	1852	1852	1852	1852	1715
338	20240626	152900	172925701	1853	1853	1853	1853	0
339	20240626	152800	172925701	1853	1853	1853	1853	0
340	20240626	152700	172925701	1853	1853	1853	1853	0
341	20240626	152600	172925701	1853	1853	1853	1853	0
342	20240626	152500	172925701	1853	1853	1853	1853	0
343	20240626	152400	172925701	1853	1853	1853	1853	0
344	20240626	152300	172925701	1853	1853	1853	1853	0
345	20240626	152200	172925701	1853	1853	1853	1853	0
346	20240626	152100	172925701	1853	1853	1853	1853	0
347	20240626	152000	172925701	1853	1853	1853	1853	0
348	20240626	151900	172925701	1853	1853	1853	1853	0
349	20240626	151800	172925701	1853	1853	1853	1853	0
350	20240626	151700	172925701	1853	1853	1853	1853	0
351	20240626	151600	172925701	1853	1854	1854	1853	769
352	20240626	151500	171500605	1854	1854	1854	1854	0
353	20240626	151400	171500605	1854	1854	1854	1854	200
354	20240626	151300	171129805	1855	1855	1855	1855	0
355	20240626	151200	171129805	1855	1855	1855	1855	0
356	20240626	151100	171129805	1855	1855	1855	1855	272
357	20240626	151000	170625245	1855	1855	1855	1855	1211
358	20240626	150900	168378840	1866	1866	1866	1866	0
359	20240626	150800	168378840	1866	1866	1866	1866	80
360	20240626	150700	168229560	1866	1866	1866	1866	0
361	20240626	150600	168229560	1866	1866	1866	1866	2
362	20240626	150500	168225828	1854	1854	1854	1854	0
363	20240626	150400	168225828	1854	1854	1854	1854	0
364	20240626	150300	168225828	1854	1854	1854	1854	0
365	20240626	150200	168225828	1854	1854	1854	1854	100
366	20240626	150100	168040428	1854	1854	1854	1854	0
367	20240626	150000	168040428	1854	1854	1854	1854	0
368	20240626	145900	168040428	1854	1856	1856	1854	60
369	20240626	145800	167929160	1856	1856	1856	1856	0
370	20240626	145700	167929160	1856	1856	1856	1856	0
371	20240626	145600	167929160	1856	1857	1857	1856	612
372	20240626	145500	166793178	1856	1856	1856	1856	0
373	20240626	145400	166793178	1856	1856	1856	1856	0
374	20240626	145300	166793178	1856	1856	1856	1856	0
375	20240626	145200	166793178	1856	1856	1856	1856	0
376	20240626	145100	166793178	1856	1856	1856	1856	0
377	20240626	145000	166793178	1856	1856	1856	1856	0
378	20240626	144900	166793178	1856	1867	1867	1856	542
379	20240626	144800	165787089	1869	1869	1869	1869	1
380	20240626	144700	165785220	1867	1867	1867	1867	0
381	20240626	144600	165785220	1867	1867	1867	1867	0
382	20240626	144500	165785220	1867	1869	1869	1867	2
383	20240626	144400	165781484	1867	1867	1867	1867	4736
384	20240626	144300	156939372	1867	1867	1867	1867	0
385	20240626	144200	156939372	1867	1867	1867	1867	0
386	20240626	144100	156939372	1867	1867	1867	1867	0
387	20240626	144000	156939372	1867	1867	1867	1867	119
388	20240626	143900	156717199	1867	1867	1867	1867	0
389	20240626	143800	156717199	1867	1867	1867	1867	3
390	20240626	143700	156711598	1867	1867	1867	1867	0
391	20240626	143600	156711598	1867	1867	1867	1867	0
392	20240626	143500	156711598	1867	1867	1867	1867	0
393	20240626	143400	156711598	1867	1867	1867	1867	0
394	20240626	143300	156711598	1867	1856	1867	1854	201
395	20240626	143200	156338895	1867	1867	1867	1867	0
396	20240626	143100	156338895	1867	1867	1867	1867	27
397	20240626	143000	156288486	1866	1866	1866	1866	0
398	20240626	142900	156288486	1866	1866	1866	1866	101
399	20240626	142800	156100020	1866	1866	1866	1866	1
400	20240626	142700	156098154	1854	1854	1854	1854	0
401	20240626	142600	156098154	1854	1854	1854	1854	0
402	20240626	142500	156098154	1854	1854	1854	1854	0
403	20240626	142400	156098154	1854	1854	1854	1854	0
404	20240626	142300	156098154	1854	1854	1854	1854	0
405	20240626	142200	156098154	1854	1854	1854	1854	0
406	20240626	142100	156098154	1854	1854	1854	1854	0
407	20240626	142000	156098154	1854	1854	1854	1854	89
408	20240626	141900	155933148	1854	1854	1854	1854	0
409	20240626	141800	155933148	1854	1854	1854	1854	0
410	20240626	141700	155933148	1854	1856	1856	1854	1042
411	20240626	141600	154000227	1854	1854	1854	1854	0
412	20240626	141500	154000227	1854	1854	1854	1854	0
413	20240626	141400	154000227	1854	1854	1854	1854	0
414	20240626	141300	154000227	1854	1854	1854	1854	0
415	20240626	141200	154000227	1854	1854	1854	1854	0
416	20240626	141100	154000227	1854	1854	1854	1854	0
417	20240626	141000	154000227	1854	1854	1854	1854	285
418	20240626	140900	153471837	1853	1861	1861	1853	1500
419	20240626	140800	150684322	1861	1861	1861	1861	0
420	20240626	140700	150684322	1861	1861	1861	1861	0
421	20240626	140600	150684322	1861	1861	1861	1861	0
422	20240626	140500	150684322	1861	1861	1861	1861	0
423	20240626	140400	150684322	1861	1861	1861	1861	0
424	20240626	140300	150684322	1861	1861	1861	1861	0
425	20240626	140200	150684322	1861	1861	1861	1861	0
426	20240626	140100	150684322	1861	1861	1861	1861	0
427	20240626	140000	150684322	1861	1861	1861	1861	216
428	20240626	135900	150282346	1861	1861	1861	1861	0
429	20240626	135800	150282346	1861	1862	1862	1860	370
430	20240626	135700	149593940	1869	1869	1869	1869	0
431	20240626	135600	149593940	1869	1869	1869	1869	0
432	20240626	135500	149593940	1869	1870	1870	1869	23
433	20240626	135400	149550949	1870	1870	1870	1870	0
434	20240626	135300	149550949	1870	1870	1870	1870	0
435	20240626	135200	149550949	1870	1870	1870	1870	0
436	20240626	135100	149550949	1870	1870	1870	1870	0
437	20240626	135000	149550949	1870	1870	1870	1870	300
438	20240626	134900	148989949	1873	1873	1873	1873	0
439	20240626	134800	148989949	1873	1873	1873	1873	0
440	20240626	134700	148989949	1873	1873	1873	1873	0
441	20240626	134600	148989949	1873	1873	1873	1873	0
442	20240626	134500	148989949	1873	1873	1873	1873	0
443	20240626	134400	148989949	1873	1873	1873	1873	0
444	20240626	134300	148989949	1873	1873	1873	1873	0
445	20240626	134200	148989949	1873	1873	1873	1873	3
446	20240626	134100	148984330	1873	1873	1873	1873	0
447	20240626	134000	148984330	1873	1873	1873	1873	0
448	20240626	133900	148984330	1873	1873	1873	1873	0
449	20240626	133800	148984330	1873	1873	1873	1873	0
450	20240626	133700	148984330	1873	1873	1873	1873	0
451	20240626	133600	148984330	1873	1873	1873	1873	0
452	20240626	133500	148984330	1873	1873	1873	1873	0
453	20240626	133400	148984330	1873	1873	1873	1873	0
454	20240626	133300	148984330	1873	1873	1873	1873	0
455	20240626	133200	148984330	1873	1873	1873	1873	0
456	20240626	133100	148984330	1873	1873	1873	1873	0
457	20240626	133000	148984330	1873	1873	1873	1873	10
458	20240626	132900	148965600	1873	1873	1873	1873	0
459	20240626	132800	148965600	1873	1873	1873	1873	0
460	20240626	132700	148965600	1873	1873	1873	1873	5
461	20240626	132600	148956235	1860	1860	1860	1860	0
462	20240626	132500	148956235	1860	1863	1863	1860	231
463	20240626	132400	148526238	1874	1874	1874	1874	0
464	20240626	132300	148526238	1874	1874	1874	1874	1
465	20240626	132200	148524364	1875	1875	1875	1875	0
466	20240626	132100	148524364	1875	1873	1875	1873	9
467	20240626	132000	148507504	1873	1872	1873	1872	15
468	20240626	131900	148479422	1863	1863	1863	1863	0
469	20240626	131800	148479422	1863	1863	1863	1863	0
470	20240626	131700	148479422	1863	1863	1863	1863	9
471	20240626	131600	148462655	1863	1863	1863	1863	0
472	20240626	131500	148462655	1863	1863	1863	1863	0
473	20240626	131400	148462655	1863	1863	1863	1863	0
474	20240626	131300	148462655	1863	1863	1863	1863	0
475	20240626	131200	148462655	1863	1863	1863	1863	0
476	20240626	131100	148462655	1863	1863	1863	1863	2
477	20240626	131000	148458929	1862	1862	1862	1862	0
478	20240626	130900	148458929	1862	1862	1862	1862	14
479	20240626	130800	148432861	1862	1862	1862	1862	16
480	20240626	130700	148403069	1863	1863	1863	1863	10
481	20240626	130600	148384439	1863	1862	1863	1862	113
482	20240626	130500	148173921	1862	1863	1863	1862	26
483	20240626	130400	148125484	1876	1876	1876	1876	0
484	20240626	130300	148125484	1876	1876	1876	1876	0
485	20240626	130200	148125484	1876	1876	1876	1876	0
486	20240626	130100	148125484	1876	1876	1876	1876	0
487	20240626	130000	148125484	1876	1876	1876	1876	0
488	20240626	125900	148125484	1876	1876	1876	1876	0
489	20240626	125800	148125484	1876	1876	1876	1876	3
490	20240626	125700	148119856	1876	1876	1876	1876	0
491	20240626	125600	148119856	1876	1876	1876	1876	0
492	20240626	125500	148119856	1876	1876	1876	1876	0
493	20240626	125400	148119856	1876	1876	1876	1876	6
494	20240626	125300	148108600	1876	1876	1876	1876	55
495	20240626	125200	148005420	1876	1876	1876	1876	0
496	20240626	125100	148005420	1876	1876	1876	1876	0
497	20240626	125000	148005420	1876	1876	1876	1876	44
498	20240626	124900	147922876	1863	1863	1863	1863	1
499	20240626	124800	147921013	1876	1876	1876	1876	0
500	20240626	124700	147921013	1876	1876	1876	1876	0
501	20240626	124600	147921013	1876	1876	1876	1876	0
502	20240626	124500	147921013	1876	1876	1876	1876	1
503	20240626	124400	147919137	1877	1877	1877	1877	0
504	20240626	124300	147919137	1877	1870	1877	1870	838
505	20240626	124200	146347121	1861	1861	1861	1861	0
506	20240626	124100	146347121	1861	1861	1861	1861	0
507	20240626	124000	146347121	1861	1861	1861	1861	772
508	20240626	123900	144910429	1861	1862	1862	1861	1000
509	20240626	123800	143049329	1867	1868	1868	1867	1232
510	20240626	123700	140747979	1868	1868	1868	1868	0
511	20240626	123600	140747979	1868	1868	1868	1868	500
512	20240626	123500	139813979	1868	1868	1868	1868	1000
513	20240626	123400	137945979	1868	1868	1868	1868	10
514	20240626	123300	137927299	1868	1868	1868	1868	0
515	20240626	123200	137927299	1868	1868	1868	1868	340
516	20240626	123100	137292179	1868	1868	1868	1868	0
517	20240626	123000	137292179	1868	1868	1868	1868	0
518	20240626	122900	137292179	1868	1868	1868	1868	3001
519	20240626	122800	131686311	1869	1869	1869	1869	0
520	20240626	122700	131686311	1869	1869	1869	1869	0
521	20240626	122600	131686311	1869	1869	1869	1869	0
522	20240626	122500	131686311	1869	1869	1869	1869	0
523	20240626	122400	131686311	1869	1869	1869	1869	103
524	20240626	122300	131493804	1870	1870	1870	1870	0
525	20240626	122200	131493804	1870	1870	1870	1870	0
526	20240626	122100	131493804	1870	1870	1870	1870	0
527	20240626	122000	131493804	1870	1870	1870	1870	0
528	20240626	121900	131493804	1870	1870	1870	1870	20
529	20240626	121800	131456404	1872	1872	1872	1872	0
530	20240626	121700	131456404	1872	1872	1872	1872	0
531	20240626	121600	131456404	1872	1872	1872	1872	0
532	20240626	121500	131456404	1872	1872	1872	1872	0
533	20240626	121400	131456404	1872	1872	1872	1872	0
534	20240626	121300	131456404	1872	1872	1872	1872	0
535	20240626	121200	131456404	1872	1872	1872	1872	0
536	20240626	121100	131456404	1872	1872	1872	1872	0
537	20240626	121000	131456404	1872	1872	1872	1872	2
538	20240626	120900	131452660	1860	1860	1860	1860	0
539	20240626	120800	131452660	1860	1860	1860	1860	0
540	20240626	120700	131452660	1860	1860	1860	1860	1000
541	20240626	120600	129592660	1860	1860	1860	1860	17
542	20240626	120500	129561040	1860	1861	1861	1860	40
543	20240626	120400	129486630	1860	1860	1860	1860	0
544	20240626	120300	129486630	1860	1860	1860	1860	0
545	20240626	120200	129486630	1860	1860	1860	1860	0
546	20240626	120100	129486630	1860	1860	1860	1860	0
547	20240626	120000	129486630	1860	1860	1860	1860	0
548	20240626	115900	129486630	1860	1860	1860	1860	0
549	20240626	115800	129486630	1860	1860	1860	1860	0
550	20240626	115700	129486630	1860	1860	1860	1860	0
551	20240626	115600	129486630	1860	1860	1860	1860	50
552	20240626	115500	129393630	1858	1858	1858	1858	50
553	20240626	115400	129300730	1858	1858	1858	1858	2
554	20240626	115300	129297014	1859	1859	1859	1859	0
555	20240626	115200	129297014	1859	1859	1859	1859	0
556	20240626	115100	129297014	1859	1859	1859	1859	0
557	20240626	115000	129297014	1859	1859	1859	1859	0
558	20240626	114900	129297014	1859	1859	1859	1859	86
559	20240626	114800	129137140	1859	1859	1859	1859	0
560	20240626	114700	129137140	1859	1859	1859	1859	5
561	20240626	114600	129127845	1859	1851	1859	1850	692
562	20240626	114500	127847226	1859	1868	1868	1850	3697
563	20240626	114400	121000925	1869	1876	1876	1869	6621
564	20240626	114300	108609224	1876	1880	1880	1876	702
565	20240626	114200	107291208	1889	1889	1889	1889	0
566	20240626	114100	107291208	1889	1889	1889	1889	0
567	20240626	114000	107291208	1889	1889	1889	1889	0
568	20240626	113900	107291208	1889	1889	1889	1889	0
569	20240626	113800	107291208	1889	1889	1889	1889	0
570	20240626	113700	107291208	1889	1889	1889	1889	0
571	20240626	113600	107291208	1889	1889	1889	1889	0
572	20240626	113500	107291208	1889	1889	1889	1889	0
573	20240626	113400	107291208	1889	1889	1889	1889	0
574	20240626	113300	107291208	1889	1889	1889	1889	0
575	20240626	113200	107291208	1889	1889	1889	1889	0
576	20240626	113100	107291208	1889	1889	1889	1889	0
577	20240626	113000	107291208	1889	1889	1889	1889	100
578	20240626	112900	107102308	1889	1889	1889	1889	1
579	20240626	112800	107100419	1889	1889	1889	1889	0
580	20240626	112700	107100419	1889	1889	1889	1889	0
581	20240626	112600	107100419	1889	1889	1889	1889	0
582	20240626	112500	107100419	1889	1889	1889	1889	0
583	20240626	112400	107100419	1889	1889	1889	1889	0
584	20240626	112300	107100419	1889	1889	1889	1889	0
585	20240626	112200	107100419	1889	1889	1889	1889	0
586	20240626	112100	107100419	1889	1889	1889	1889	0
587	20240626	112000	107100419	1889	1889	1889	1889	0
588	20240626	111900	107100419	1889	1889	1889	1889	0
589	20240626	111800	107100419	1889	1889	1889	1889	0
590	20240626	111700	107100419	1889	1889	1889	1889	0
591	20240626	111600	107100419	1889	1889	1889	1889	6
592	20240626	111500	107089085	1880	1880	1880	1880	0
593	20240626	111400	107089085	1880	1880	1880	1880	0
594	20240626	111300	107089085	1880	1880	1880	1880	0
595	20240626	111200	107089085	1880	1880	1880	1880	0
596	20240626	111100	107089085	1880	1880	1880	1880	0
597	20240626	111000	107089085	1880	1880	1880	1880	0
598	20240626	110900	107089085	1880	1880	1880	1880	0
599	20240626	110800	107089085	1880	1880	1880	1880	2
600	20240626	110700	107085325	1889	1889	1889	1889	0
601	20240626	110600	107085325	1889	1889	1889	1889	1
602	20240626	110500	107083436	1879	1879	1879	1879	0
603	20240626	110400	107083436	1879	1879	1879	1879	0
604	20240626	110300	107083436	1879	1879	1879	1879	0
605	20240626	110200	107083436	1879	1880	1880	1879	300
606	20240626	110100	106519696	1879	1879	1879	1879	0
607	20240626	110000	106519696	1879	1879	1879	1879	0
608	20240626	105900	106519696	1879	1880	1880	1879	5618
609	20240626	105800	95963459	1889	1883	1889	1880	2001
610	20240626	105700	92199346	1883	1883	1883	1883	0
611	20240626	105600	92199346	1883	1883	1883	1883	0
612	20240626	105500	92199346	1883	1885	1885	1883	1000
613	20240626	105400	90315626	1885	1885	1885	1885	3
614	20240626	105300	90309971	1885	1885	1885	1885	0
615	20240626	105200	90309971	1885	1885	1885	1885	0
616	20240626	105100	90309971	1885	1885	1885	1885	100
617	20240626	105000	90121471	1885	1885	1885	1885	0
618	20240626	104900	90121471	1885	1886	1886	1885	1000
619	20240626	104800	88236470	1885	1885	1885	1885	0
620	20240626	104700	88236470	1885	1885	1885	1885	0
621	20240626	104600	88236470	1885	1885	1885	1885	0
622	20240626	104500	88236470	1885	1885	1889	1885	1254
623	20240626	104400	85872656	1885	1885	1885	1885	0
624	20240626	104300	85872656	1885	1885	1885	1885	0
625	20240626	104200	85872656	1885	1885	1885	1885	0
626	20240626	104100	85872656	1885	1885	1885	1885	0
627	20240626	104000	85872656	1885	1885	1885	1885	0
628	20240626	103900	85872656	1885	1889	1889	1885	1588
629	20240626	103800	82879258	1888	1891	1891	1888	2069
630	20240626	103700	78970406	1893	1894	1894	1893	1485
631	20240626	103600	76157837	1894	1894	1894	1894	0
632	20240626	103500	76157837	1894	1894	1894	1894	0
633	20240626	103400	76157837	1894	1894	1894	1894	2842
634	20240626	103300	70775089	1894	1894	1894	1894	0
635	20240626	103200	70775089	1894	1894	1894	1894	0
636	20240626	103100	70775089	1894	1894	1894	1894	0
637	20240626	103000	70775089	1894	1894	1894	1894	0
638	20240626	102900	70775089	1894	1894	1894	1894	0
639	20240626	102800	70775089	1894	1891	1894	1891	50
640	20240626	102700	70680533	1891	1891	1891	1891	0
641	20240626	102600	70680533	1891	1891	1891	1891	0
642	20240626	102500	70680533	1891	1891	1891	1891	0
643	20240626	102400	70680533	1891	1891	1891	1891	0
644	20240626	102300	70680533	1891	1891	1891	1891	2696
645	20240626	102200	65582397	1891	1891	1891	1891	0
646	20240626	102100	65582397	1891	1891	1891	1891	0
647	20240626	102000	65582397	1891	1891	1891	1891	0
648	20240626	101900	65582397	1891	1891	1891	1891	0
649	20240626	101800	65582397	1891	1894	1894	1891	60
650	20240626	101700	65468837	1895	1890	1895	1890	5
651	20240626	101600	65459377	1885	1886	1886	1885	1000
652	20240626	101500	63574362	1886	1887	1887	1886	422
653	20240626	101400	62778450	1888	1888	1888	1888	0
654	20240626	101300	62778450	1888	1888	1888	1888	130
655	20240626	101200	62533010	1888	1888	1888	1888	0
656	20240626	101100	62533010	1888	1888	1888	1888	0
657	20240626	101000	62533010	1888	1888	1888	1888	0
658	20240626	100900	62533010	1888	1888	1888	1888	7000
659	20240626	100800	49317010	1888	1891	1891	1888	10006
660	20240626	100700	30414078	1896	1896	1896	1896	0
661	20240626	100600	30414078	1896	1896	1896	1896	0
662	20240626	100500	30414078	1896	1896	1896	1896	10
663	20240626	100400	30395118	1898	1898	1898	1898	0
664	20240626	100300	30395118	1898	1898	1898	1898	0
665	20240626	100200	30395118	1898	1898	1898	1898	0
666	20240626	100100	30395118	1898	1898	1898	1898	0
667	20240626	100000	30395118	1898	1898	1898	1898	0
668	20240626	095900	30395118	1898	1898	1898	1898	1
669	20240626	095800	30393220	1898	1898	1898	1898	0
670	20240626	095700	30393220	1898	1898	1898	1898	4
671	20240626	095600	30385628	1888	1888	1888	1888	0
672	20240626	095500	30385628	1888	1889	1889	1888	2833
673	20240626	095400	25036592	1888	1888	1888	1888	0
674	20240626	095300	25036592	1888	1888	1888	1888	0
675	20240626	095200	25036592	1888	1888	1888	1888	0
676	20240626	095100	25036592	1888	1888	1888	1888	0
677	20240626	095000	25036592	1888	1888	1888	1888	0
678	20240626	094900	25036592	1888	1891	1891	1888	609
679	20240626	094800	23886394	1898	1898	1898	1898	0
680	20240626	094700	23886394	1898	1898	1898	1898	2
681	20240626	094600	23882598	1898	1890	1899	1890	30
682	20240626	094500	23825857	1888	1890	1890	1888	581
683	20240626	094400	22728127	1890	1890	1890	1890	0
684	20240626	094300	22728127	1890	1890	1890	1890	0
685	20240626	094200	22728127	1890	1890	1890	1890	0
686	20240626	094100	22728127	1890	1891	1891	1890	300
687	20240626	094000	22161005	1901	1901	1901	1901	8
688	20240626	093900	22145797	1892	1892	1892	1892	0
689	20240626	093800	22145797	1892	1892	1892	1892	0
690	20240626	093700	22145797	1892	1897	1897	1892	258
691	20240626	093600	21657578	1894	1896	1896	1893	1002
692	20240626	093500	19759370	1897	1897	1897	1897	7
693	20240626	093400	19746091	1897	1899	1899	1897	705
694	20240626	093300	18408259	1899	1899	1899	1899	0
695	20240626	093200	18408259	1899	1899	1899	1899	0
696	20240626	093100	18408259	1899	1899	1899	1899	0
697	20240626	093000	18408259	1899	1899	1899	1899	0
698	20240626	092900	18408259	1899	1899	1899	1899	0
699	20240626	092800	18408259	1899	1899	1899	1899	241
700	20240626	092700	17950600	1899	1899	1899	1899	300
701	20240626	092600	17380900	1899	1899	1899	1899	0
702	20240626	092500	17380900	1899	1899	1899	1899	0
703	20240626	092400	17380900	1899	1899	1899	1899	72
704	20240626	092300	17244172	1899	1899	1899	1899	0
705	20240626	092200	17244172	1899	1899	1899	1899	0
706	20240626	092100	17244172	1899	1899	1899	1899	0
707	20240626	092000	17244172	1899	1900	1900	1899	836
708	20240626	091900	15655897	1901	1901	1901	1901	0
709	20240626	091800	15655897	1901	1901	1901	1901	30
710	20240626	091700	15598867	1901	1901	1901	1901	10
711	20240626	091600	15579857	1901	1901	1901	1901	1800
712	20240626	091500	12158057	1901	1901	1901	1901	23
713	20240626	091400	12114334	1903	1903	1903	1903	52
714	20240626	091300	12015378	1903	1903	1903	1903	0
715	20240626	091200	12015378	1903	1903	1903	1903	0
716	20240626	091100	12015378	1903	1903	1903	1903	369
717	20240626	091000	11313171	1904	1904	1904	1904	24
718	20240626	090900	11267475	1904	1905	1905	1904	4537
719	20240626	090800	2628977	1904	1904	1904	1904	0
720	20240626	090700	2628977	1904	1904	1904	1904	3
721	20240626	090600	2623265	1904	1904	1904	1904	0
722	20240626	090500	2623265	1904	1904	1904	1904	0
723	20240626	090400	2623265	1904	1904	1904	1904	27
724	20240626	090300	2571857	1903	1904	1904	1903	147
725	20240626	090200	2292094	1900	1917	1917	1900	683
726	20240626	090100	994041	1918	1918	1918	1918	0
727	20240626	090000	994041	1918	1919	1919	1918	518