KissMeData/389030/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	212300	90864315	1795	1795	1795	1795	3826
3	20240617	212200	90864315	1795	1795	1795	1795	0
4	20240617	212100	90864315	1795	1795	1795	1795	0
5	20240617	212000	90864315	1795	1795	1795	1795	0
6	20240617	211900	90864315	1795	1795	1795	1795	0
7	20240617	211800	90864315	1795	1795	1795	1795	0
8	20240617	211700	90864315	1795	1795	1795	1795	0
9	20240617	211600	90864315	1795	1795	1795	1795	0
10	20240617	211500	90864315	1795	1795	1795	1795	0
11	20240617	211400	90864315	1795	1795	1795	1795	0
12	20240617	211300	90864315	1795	1795	1795	1795	0
13	20240617	211200	90864315	1795	1795	1795	1795	0
14	20240617	211100	90864315	1795	1795	1795	1795	0
15	20240617	211000	90864315	1795	1795	1795	1795	0
16	20240617	210900	90864315	1795	1795	1795	1795	0
17	20240617	210800	90864315	1795	1795	1795	1795	0
18	20240617	210700	90864315	1795	1795	1795	1795	0
19	20240617	210600	90864315	1795	1795	1795	1795	0
20	20240617	210500	90864315	1795	1795	1795	1795	0
21	20240617	210400	90864315	1795	1795	1795	1795	0
22	20240617	210300	90864315	1795	1795	1795	1795	0
23	20240617	210200	90864315	1795	1795	1795	1795	0
24	20240617	210100	90864315	1795	1795	1795	1795	0
25	20240617	210000	90864315	1795	1795	1795	1795	0
26	20240617	205900	90864315	1795	1795	1795	1795	0
27	20240617	205800	90864315	1795	1795	1795	1795	0
28	20240617	205700	90864315	1795	1795	1795	1795	0
29	20240617	205600	90864315	1795	1795	1795	1795	0
30	20240617	205500	90864315	1795	1795	1795	1795	0
31	20240617	205400	90864315	1795	1795	1795	1795	0
32	20240617	205300	90864315	1795	1795	1795	1795	3826
33	20240617	205200	90864315	1795	1795	1795	1795	0
34	20240617	205100	90864315	1795	1795	1795	1795	0
35	20240617	205000	90864315	1795	1795	1795	1795	0
36	20240617	204900	90864315	1795	1795	1795	1795	0
37	20240617	204800	90864315	1795	1795	1795	1795	0
38	20240617	204700	90864315	1795	1795	1795	1795	0
39	20240617	204600	90864315	1795	1795	1795	1795	0
40	20240617	204500	90864315	1795	1795	1795	1795	0
41	20240617	204400	90864315	1795	1795	1795	1795	0
42	20240617	204300	90864315	1795	1795	1795	1795	0
43	20240617	204200	90864315	1795	1795	1795	1795	0
44	20240617	204100	90864315	1795	1795	1795	1795	0
45	20240617	204000	90864315	1795	1795	1795	1795	0
46	20240617	203900	90864315	1795	1795	1795	1795	0
47	20240617	203800	90864315	1795	1795	1795	1795	0
48	20240617	203700	90864315	1795	1795	1795	1795	0
49	20240617	203600	90864315	1795	1795	1795	1795	0
50	20240617	203500	90864315	1795	1795	1795	1795	0
51	20240617	203400	90864315	1795	1795	1795	1795	0
52	20240617	203300	90864315	1795	1795	1795	1795	0
53	20240617	203200	90864315	1795	1795	1795	1795	0
54	20240617	203100	90864315	1795	1795	1795	1795	0
55	20240617	203000	90864315	1795	1795	1795	1795	0
56	20240617	202900	90864315	1795	1795	1795	1795	0
57	20240617	202800	90864315	1795	1795	1795	1795	0
58	20240617	202700	90864315	1795	1795	1795	1795	0
59	20240617	202600	90864315	1795	1795	1795	1795	0
60	20240617	202500	90864315	1795	1795	1795	1795	0
61	20240617	202400	90864315	1795	1795	1795	1795	0
62	20240617	202300	90864315	1795	1795	1795	1795	3826
63	20240617	202200	90864315	1795	1795	1795	1795	0
64	20240617	202100	90864315	1795	1795	1795	1795	0
65	20240617	202000	90864315	1795	1795	1795	1795	0
66	20240617	201900	90864315	1795	1795	1795	1795	0
67	20240617	201800	90864315	1795	1795	1795	1795	0
68	20240617	201700	90864315	1795	1795	1795	1795	0
69	20240617	201600	90864315	1795	1795	1795	1795	0
70	20240617	201500	90864315	1795	1795	1795	1795	0
71	20240617	201400	90864315	1795	1795	1795	1795	0
72	20240617	201300	90864315	1795	1795	1795	1795	0
73	20240617	201200	90864315	1795	1795	1795	1795	0
74	20240617	201100	90864315	1795	1795	1795	1795	0
75	20240617	201000	90864315	1795	1795	1795	1795	0
76	20240617	200900	90864315	1795	1795	1795	1795	0
77	20240617	200800	90864315	1795	1795	1795	1795	0
78	20240617	200700	90864315	1795	1795	1795	1795	0
79	20240617	200600	90864315	1795	1795	1795	1795	0
80	20240617	200500	90864315	1795	1795	1795	1795	0
81	20240617	200400	90864315	1795	1795	1795	1795	0
82	20240617	200300	90864315	1795	1795	1795	1795	0
83	20240617	200200	90864315	1795	1795	1795	1795	0
84	20240617	200100	90864315	1795	1795	1795	1795	0
85	20240617	200000	90864315	1795	1795	1795	1795	0
86	20240617	195900	90864315	1795	1795	1795	1795	0
87	20240617	195800	90864315	1795	1795	1795	1795	0
88	20240617	195700	90864315	1795	1795	1795	1795	0
89	20240617	195600	90864315	1795	1795	1795	1795	0
90	20240617	195500	90864315	1795	1795	1795	1795	0
91	20240617	195400	90864315	1795	1795	1795	1795	0
92	20240617	195300	90864315	1795	1795	1795	1795	3826
93	20240617	195200	90864315	1795	1795	1795	1795	0
94	20240617	195100	90864315	1795	1795	1795	1795	0
95	20240617	195000	90864315	1795	1795	1795	1795	0
96	20240617	194900	90864315	1795	1795	1795	1795	0
97	20240617	194800	90864315	1795	1795	1795	1795	0
98	20240617	194700	90864315	1795	1795	1795	1795	0
99	20240617	194600	90864315	1795	1795	1795	1795	0
100	20240617	194500	90864315	1795	1795	1795	1795	0
101	20240617	194400	90864315	1795	1795	1795	1795	0
102	20240617	194300	90864315	1795	1795	1795	1795	0
103	20240617	194200	90864315	1795	1795	1795	1795	0
104	20240617	194100	90864315	1795	1795	1795	1795	0
105	20240617	194000	90864315	1795	1795	1795	1795	0
106	20240617	193900	90864315	1795	1795	1795	1795	0
107	20240617	193800	90864315	1795	1795	1795	1795	0
108	20240617	193700	90864315	1795	1795	1795	1795	0
109	20240617	193600	90864315	1795	1795	1795	1795	0
110	20240617	193500	90864315	1795	1795	1795	1795	0
111	20240617	193400	90864315	1795	1795	1795	1795	0
112	20240617	193300	90864315	1795	1795	1795	1795	0
113	20240617	193200	90864315	1795	1795	1795	1795	0
114	20240617	193100	90864315	1795	1795	1795	1795	0
115	20240617	193000	90864315	1795	1795	1795	1795	0
116	20240617	192900	90864315	1795	1795	1795	1795	0
117	20240617	192800	90864315	1795	1795	1795	1795	0
118	20240617	192700	90864315	1795	1795	1795	1795	0
119	20240617	192600	90864315	1795	1795	1795	1795	0
120	20240617	192500	90864315	1795	1795	1795	1795	0
121	20240617	192400	90864315	1795	1795	1795	1795	0
122	20240617	192300	90864315	1795	1795	1795	1795	3826
123	20240617	192200	90864315	1795	1795	1795	1795	0
124	20240617	192100	90864315	1795	1795	1795	1795	0
125	20240617	192000	90864315	1795	1795	1795	1795	0
126	20240617	191900	90864315	1795	1795	1795	1795	0
127	20240617	191800	90864315	1795	1795	1795	1795	0
128	20240617	191700	90864315	1795	1795	1795	1795	0
129	20240617	191600	90864315	1795	1795	1795	1795	0
130	20240617	191500	90864315	1795	1795	1795	1795	0
131	20240617	191400	90864315	1795	1795	1795	1795	0
132	20240617	191300	90864315	1795	1795	1795	1795	0
133	20240617	191200	90864315	1795	1795	1795	1795	0
134	20240617	191100	90864315	1795	1795	1795	1795	0
135	20240617	191000	90864315	1795	1795	1795	1795	0
136	20240617	190900	90864315	1795	1795	1795	1795	0
137	20240617	190800	90864315	1795	1795	1795	1795	0
138	20240617	190700	90864315	1795	1795	1795	1795	0
139	20240617	190600	90864315	1795	1795	1795	1795	0
140	20240617	190500	90864315	1795	1795	1795	1795	0
141	20240617	190400	90864315	1795	1795	1795	1795	0
142	20240617	190300	90864315	1795	1795	1795	1795	0
143	20240617	190200	90864315	1795	1795	1795	1795	0
144	20240617	190100	90864315	1795	1795	1795	1795	0
145	20240617	190000	90864315	1795	1795	1795	1795	0
146	20240617	185900	90864315	1795	1795	1795	1795	0
147	20240617	185800	90864315	1795	1795	1795	1795	0
148	20240617	185700	90864315	1795	1795	1795	1795	0
149	20240617	185600	90864315	1795	1795	1795	1795	0
150	20240617	185500	90864315	1795	1795	1795	1795	0
151	20240617	185400	90864315	1795	1795	1795	1795	0
152	20240617	185300	90864315	1795	1795	1795	1795	3826
153	20240617	185200	90864315	1795	1795	1795	1795	0
154	20240617	185100	90864315	1795	1795	1795	1795	0
155	20240617	185000	90864315	1795	1795	1795	1795	0
156	20240617	184900	90864315	1795	1795	1795	1795	0
157	20240617	184800	90864315	1795	1795	1795	1795	0
158	20240617	184700	90864315	1795	1795	1795	1795	0
159	20240617	184600	90864315	1795	1795	1795	1795	0
160	20240617	184500	90864315	1795	1795	1795	1795	0
161	20240617	184400	90864315	1795	1795	1795	1795	0
162	20240617	184300	90864315	1795	1795	1795	1795	0
163	20240617	184200	90864315	1795	1795	1795	1795	0
164	20240617	184100	90864315	1795	1795	1795	1795	0
165	20240617	184000	90864315	1795	1795	1795	1795	0
166	20240617	183900	90864315	1795	1795	1795	1795	0
167	20240617	183800	90864315	1795	1795	1795	1795	0
168	20240617	183700	90864315	1795	1795	1795	1795	0
169	20240617	183600	90864315	1795	1795	1795	1795	0
170	20240617	183500	90864315	1795	1795	1795	1795	0
171	20240617	183400	90864315	1795	1795	1795	1795	0
172	20240617	183300	90864315	1795	1795	1795	1795	0
173	20240617	183200	90864315	1795	1795	1795	1795	0
174	20240617	183100	90864315	1795	1795	1795	1795	0
175	20240617	183000	90864315	1795	1795	1795	1795	0
176	20240617	182900	90864315	1795	1795	1795	1795	0
177	20240617	182800	90864315	1795	1795	1795	1795	0
178	20240617	182700	90864315	1795	1795	1795	1795	0
179	20240617	182600	90864315	1795	1795	1795	1795	0
180	20240617	182500	90864315	1795	1795	1795	1795	0
181	20240617	182400	90864315	1795	1795	1795	1795	0
182	20240617	182300	90864315	1795	1795	1795	1795	3826
183	20240617	182200	90864315	1795	1795	1795	1795	0
184	20240617	182100	90864315	1795	1795	1795	1795	0
185	20240617	182000	90864315	1795	1795	1795	1795	0
186	20240617	181900	90864315	1795	1795	1795	1795	0
187	20240617	181800	90864315	1795	1795	1795	1795	0
188	20240617	181700	90864315	1795	1795	1795	1795	0
189	20240617	181600	90864315	1795	1795	1795	1795	0
190	20240617	181500	90864315	1795	1795	1795	1795	0
191	20240617	181400	90864315	1795	1795	1795	1795	0
192	20240617	181300	90864315	1795	1795	1795	1795	0
193	20240617	181200	90864315	1795	1795	1795	1795	0
194	20240617	181100	90864315	1795	1795	1795	1795	0
195	20240617	181000	90864315	1795	1795	1795	1795	0
196	20240617	180900	90864315	1795	1795	1795	1795	0
197	20240617	180800	90864315	1795	1795	1795	1795	0
198	20240617	180700	90864315	1795	1795	1795	1795	0
199	20240617	180600	90864315	1795	1795	1795	1795	0
200	20240617	180500	90864315	1795	1795	1795	1795	0
201	20240617	180400	90864315	1795	1795	1795	1795	0
202	20240617	180300	90864315	1795	1795	1795	1795	0
203	20240617	180200	90864315	1795	1795	1795	1795	0
204	20240617	180100	90864315	1795	1795	1795	1795	0
205	20240617	180000	90864315	1795	1795	1795	1795	0
206	20240617	175900	90864315	1795	1795	1795	1795	0
207	20240617	175800	90864315	1795	1795	1795	1795	0
208	20240617	175700	90864315	1795	1795	1795	1795	0
209	20240617	175600	90864315	1795	1795	1795	1795	0
210	20240617	175500	90864315	1795	1795	1795	1795	0
211	20240617	175400	90864315	1795	1795	1795	1795	0
212	20240617	175300	90864315	1795	1795	1795	1795	3826
213	20240617	175200	90864315	1795	1795	1795	1795	0
214	20240617	175100	90864315	1795	1795	1795	1795	0
215	20240617	175000	90864315	1795	1795	1795	1795	0
216	20240617	174900	90864315	1795	1795	1795	1795	0
217	20240617	174800	90864315	1795	1795	1795	1795	0
218	20240617	174700	90864315	1795	1795	1795	1795	0
219	20240617	174600	90864315	1795	1795	1795	1795	0
220	20240617	174500	90864315	1795	1795	1795	1795	0
221	20240617	174400	90864315	1795	1795	1795	1795	0
222	20240617	174300	90864315	1795	1795	1795	1795	0
223	20240617	174200	90864315	1795	1795	1795	1795	0
224	20240617	174100	90864315	1795	1795	1795	1795	0
225	20240617	174000	90864315	1795	1795	1795	1795	0
226	20240617	173900	90864315	1795	1795	1795	1795	0
227	20240617	173800	90864315	1795	1795	1795	1795	0
228	20240617	173700	90864315	1795	1795	1795	1795	0
229	20240617	173600	90864315	1795	1795	1795	1795	0
230	20240617	173500	90864315	1795	1795	1795	1795	0
231	20240617	173400	90864315	1795	1795	1795	1795	0
232	20240617	173300	90864315	1795	1795	1795	1795	0
233	20240617	173200	90864315	1795	1795	1795	1795	0
234	20240617	173100	90864315	1795	1795	1795	1795	0
235	20240617	173000	90864315	1795	1795	1795	1795	0
236	20240617	172900	90864315	1795	1795	1795	1795	0
237	20240617	172800	90864315	1795	1795	1795	1795	0
238	20240617	172700	90864315	1795	1795	1795	1795	0
239	20240617	172600	90864315	1795	1795	1795	1795	0
240	20240617	172500	90864315	1795	1795	1795	1795	0
241	20240617	172400	90864315	1795	1795	1795	1795	0
242	20240617	172300	90864315	1795	1795	1795	1795	3826
243	20240617	172200	90864315	1795	1795	1795	1795	0
244	20240617	172100	90864315	1795	1795	1795	1795	0
245	20240617	172000	90864315	1795	1795	1795	1795	0
246	20240617	171900	90864315	1795	1795	1795	1795	0
247	20240617	171800	90864315	1795	1795	1795	1795	0
248	20240617	171700	90864315	1795	1795	1795	1795	0
249	20240617	171600	90864315	1795	1795	1795	1795	0
250	20240617	171500	90864315	1795	1795	1795	1795	0
251	20240617	171400	90864315	1795	1795	1795	1795	0
252	20240617	171300	90864315	1795	1795	1795	1795	0
253	20240617	171200	90864315	1795	1795	1795	1795	0
254	20240617	171100	90864315	1795	1795	1795	1795	0
255	20240617	171000	90864315	1795	1795	1795	1795	0
256	20240617	170900	90864315	1795	1795	1795	1795	0
257	20240617	170800	90864315	1795	1795	1795	1795	0
258	20240617	170700	90864315	1795	1795	1795	1795	0
259	20240617	170600	90864315	1795	1795	1795	1795	0
260	20240617	170500	90864315	1795	1795	1795	1795	0
261	20240617	170400	90864315	1795	1795	1795	1795	0
262	20240617	170300	90864315	1795	1795	1795	1795	0
263	20240617	170200	90864315	1795	1795	1795	1795	0
264	20240617	170100	90864315	1795	1795	1795	1795	0
265	20240617	170000	90864315	1795	1795	1795	1795	0
266	20240617	165900	90864315	1795	1795	1795	1795	0
267	20240617	165800	90864315	1795	1795	1795	1795	0
268	20240617	165700	90864315	1795	1795	1795	1795	0
269	20240617	165600	90864315	1795	1795	1795	1795	0
270	20240617	165500	90864315	1795	1795	1795	1795	0
271	20240617	165400	90864315	1795	1795	1795	1795	0
272	20240617	165300	90864315	1795	1795	1795	1795	3826
273	20240617	165200	90864315	1795	1795	1795	1795	0
274	20240617	165100	90864315	1795	1795	1795	1795	0
275	20240617	165000	90864315	1795	1795	1795	1795	0
276	20240617	164900	90864315	1795	1795	1795	1795	0
277	20240617	164800	90864315	1795	1795	1795	1795	0
278	20240617	164700	90864315	1795	1795	1795	1795	0
279	20240617	164600	90864315	1795	1795	1795	1795	0
280	20240617	164500	90864315	1795	1795	1795	1795	0
281	20240617	164400	90864315	1795	1795	1795	1795	0
282	20240617	164300	90864315	1795	1795	1795	1795	0
283	20240617	164200	90864315	1795	1795	1795	1795	0
284	20240617	164100	90864315	1795	1795	1795	1795	0
285	20240617	164000	90864315	1795	1795	1795	1795	0
286	20240617	163900	90864315	1795	1795	1795	1795	0
287	20240617	163800	90864315	1795	1795	1795	1795	0
288	20240617	163700	90864315	1795	1795	1795	1795	0
289	20240617	163600	90864315	1795	1795	1795	1795	0
290	20240617	163500	90864315	1795	1795	1795	1795	0
291	20240617	163400	90864315	1795	1795	1795	1795	0
292	20240617	163300	90864315	1795	1795	1795	1795	0
293	20240617	163200	90864315	1795	1795	1795	1795	0
294	20240617	163100	90864315	1795	1795	1795	1795	0
295	20240617	163000	90864315	1795	1795	1795	1795	0
296	20240617	162900	90864315	1795	1795	1795	1795	0
297	20240617	162800	90864315	1795	1795	1795	1795	0
298	20240617	162700	90864315	1795	1795	1795	1795	0
299	20240617	162600	90864315	1795	1795	1795	1795	0
300	20240617	162500	90864315	1795	1795	1795	1795	0
301	20240617	162400	90864315	1795	1795	1795	1795	0
302	20240617	162300	90864315	1795	1795	1795	1795	3826
303	20240617	162200	90864315	1795	1795	1795	1795	0
304	20240617	162100	90864315	1795	1795	1795	1795	0
305	20240617	162000	90864315	1795	1795	1795	1795	0
306	20240617	161900	90864315	1795	1795	1795	1795	0
307	20240617	161800	90864315	1795	1795	1795	1795	0
308	20240617	161700	90864315	1795	1795	1795	1795	0
309	20240617	161600	90864315	1795	1795	1795	1795	0
310	20240617	161500	90864315	1795	1795	1795	1795	0
311	20240617	161400	90864315	1795	1795	1795	1795	0
312	20240617	161300	90864315	1795	1795	1795	1795	0
313	20240617	161200	90864315	1795	1795	1795	1795	0
314	20240617	161100	90864315	1795	1795	1795	1795	0
315	20240617	161000	90864315	1795	1795	1795	1795	0
316	20240617	160900	90864315	1795	1795	1795	1795	0
317	20240617	160800	90864315	1795	1795	1795	1795	0
318	20240617	160700	90864315	1795	1795	1795	1795	0
319	20240617	160600	90864315	1795	1795	1795	1795	0
320	20240617	160500	90864315	1795	1795	1795	1795	0
321	20240617	160400	90864315	1795	1795	1795	1795	0
322	20240617	160300	90864315	1795	1795	1795	1795	0
323	20240617	160200	90864315	1795	1795	1795	1795	0
324	20240617	160100	90864315	1795	1795	1795	1795	0
325	20240617	160000	90864315	1795	1795	1795	1795	0
326	20240617	155900	90864315	1795	1795	1795	1795	0
327	20240617	155800	90864315	1795	1795	1795	1795	0
328	20240617	155700	90864315	1795	1795	1795	1795	0
329	20240617	155600	90864315	1795	1795	1795	1795	0
330	20240617	155500	90864315	1795	1795	1795	1795	0
331	20240617	155400	90864315	1795	1795	1795	1795	0
332	20240617	155300	90864315	1795	1795	1795	1795	3826
333	20240617	155200	90864315	1795	1795	1795	1795	0
334	20240617	155100	90864315	1795	1795	1795	1795	0
335	20240617	155000	90864315	1795	1795	1795	1795	0
336	20240617	154900	90864315	1795	1795	1795	1795	0
337	20240617	154800	90864315	1795	1795	1795	1795	0
338	20240617	154700	90864315	1795	1795	1795	1795	0
339	20240617	154600	90864315	1795	1795	1795	1795	0
340	20240617	154500	90864315	1795	1795	1795	1795	0
341	20240617	154400	90864315	1795	1795	1795	1795	0
342	20240617	154300	90864315	1795	1795	1795	1795	0
343	20240617	154200	90864315	1795	1795	1795	1795	0
344	20240617	154100	90864315	1795	1795	1795	1795	0
345	20240617	154000	90864315	1795	1795	1795	1795	0
346	20240617	153900	90864315	1795	1795	1795	1795	0
347	20240617	153800	90864315	1795	1795	1795	1795	0
348	20240617	153700	90864315	1795	1795	1795	1795	0
349	20240617	153600	90864315	1795	1795	1795	1795	0
350	20240617	153500	90864315	1795	1795	1795	1795	0
351	20240617	153400	90864315	1795	1795	1795	1795	0
352	20240617	153300	90864315	1795	1795	1795	1795	0
353	20240617	153200	90864315	1795	1795	1795	1795	0
354	20240617	153100	90864315	1795	1795	1795	1795	0
355	20240617	153000	90864315	1795	1795	1795	1795	3826
356	20240617	152900	83996645	1778	1778	1778	1778	0
357	20240617	152800	83996645	1778	1778	1778	1778	0
358	20240617	152700	83996645	1778	1778	1778	1778	0
359	20240617	152600	83996645	1778	1778	1778	1778	0
360	20240617	152500	83996645	1778	1778	1778	1778	0
361	20240617	152400	83996645	1778	1778	1778	1778	0
362	20240617	152300	83996645	1778	1778	1778	1778	0
363	20240617	152200	83996645	1778	1778	1778	1778	0
364	20240617	152100	83996645	1778	1778	1778	1778	0
365	20240617	152000	83996645	1778	1778	1778	1778	0
366	20240617	151900	83996645	1778	1770	1778	1770	105
367	20240617	151800	83810779	1770	1770	1770	1770	172
368	20240617	151700	83506339	1770	1770	1770	1770	403
369	20240617	151600	82793029	1770	1770	1770	1770	501
370	20240617	151500	81906259	1771	1771	1772	1771	2741
371	20240617	151400	77051887	1772	1772	1772	1772	289
372	20240617	151300	76539779	1772	1772	1778	1772	703
373	20240617	151200	75292851	1772	1772	1772	1772	501
374	20240617	151100	74405079	1772	1772	1772	1772	501
375	20240617	151000	73517307	1772	1772	1772	1772	335
376	20240617	150900	72923687	1772	1772	1772	1772	504
377	20240617	150800	72030599	1772	1772	1778	1772	704
378	20240617	150700	70781911	1772	1772	1772	1772	336
379	20240617	150600	70186519	1772	1772	1772	1772	504
380	20240617	150500	69293431	1772	1772	1778	1772	1044
381	20240617	150400	67440223	1772	1772	1772	1772	504
382	20240617	150300	66547135	1772	1772	1772	1772	336
383	20240617	150200	65951743	1772	1771	1772	1771	504
384	20240617	150100	65058991	1771	1771	1771	1771	504
385	20240617	150000	64166407	1771	1771	1771	1771	504
386	20240617	145900	63273823	1778	1778	1778	1778	0
387	20240617	145800	63273823	1778	1778	1778	1778	562
388	20240617	145700	62274587	1779	1779	1779	1779	0
389	20240617	145600	62274587	1779	1779	1779	1779	0
390	20240617	145500	62274587	1779	1779	1779	1779	0
391	20240617	145400	62274587	1779	1779	1779	1779	0
392	20240617	145300	62274587	1779	1779	1779	1779	0
393	20240617	145200	62274587	1779	1779	1779	1779	0
394	20240617	145100	62274587	1779	1771	1779	1771	2
395	20240617	145000	62271037	1771	1771	1771	1771	121
396	20240617	144900	62056746	1771	1772	1772	1771	2700
397	20240617	144800	57274589	1772	1772	1772	1772	0
398	20240617	144700	57274589	1772	1772	1772	1772	18
399	20240617	144600	57242693	1772	1772	1772	1772	0
400	20240617	144500	57242693	1772	1772	1772	1772	0
401	20240617	144400	57242693	1772	1776	1776	1772	1685
402	20240617	144300	54256553	1776	1776	1776	1776	0
403	20240617	144200	54256553	1776	1776	1776	1776	40
404	20240617	144100	54185513	1776	1776	1776	1776	0
405	20240617	144000	54185513	1776	1776	1776	1776	0
406	20240617	143900	54185513	1776	1776	1776	1776	0
407	20240617	143800	54185513	1776	1776	1776	1776	14
408	20240617	143700	54160649	1776	1776	1776	1776	11
409	20240617	143600	54141113	1776	1776	1776	1776	0
410	20240617	143500	54141113	1776	1776	1776	1776	0
411	20240617	143400	54141113	1776	1776	1776	1776	0
412	20240617	143300	54141113	1776	1776	1776	1776	0
413	20240617	143200	54141113	1776	1776	1776	1776	0
414	20240617	143100	54141113	1776	1776	1776	1776	50
415	20240617	143000	54052313	1776	1776	1776	1776	2
416	20240617	142900	54048761	1776	1776	1776	1776	0
417	20240617	142800	54048761	1776	1776	1776	1776	0
418	20240617	142700	54048761	1776	1776	1776	1776	0
419	20240617	142600	54048761	1776	1776	1776	1776	0
420	20240617	142500	54048761	1776	1776	1776	1776	0
421	20240617	142400	54048761	1776	1776	1776	1776	0
422	20240617	142300	54048761	1776	1776	1776	1776	0
423	20240617	142200	54048761	1776	1776	1776	1776	0
424	20240617	142100	54048761	1776	1770	1776	1770	2
425	20240617	142000	54045215	1770	1771	1771	1770	1000
426	20240617	141900	52275213	1776	1776	1776	1776	0
427	20240617	141800	52275213	1776	1770	1776	1770	2
428	20240617	141700	52271667	1770	1770	1770	1770	0
429	20240617	141600	52271667	1770	1771	1771	1770	566
430	20240617	141500	51269407	1772	1772	1772	1772	0
431	20240617	141400	51269407	1772	1772	1772	1772	0
432	20240617	141300	51269407	1772	1772	1772	1772	0
433	20240617	141200	51269407	1772	1772	1772	1772	0
434	20240617	141100	51269407	1772	1772	1772	1772	3119
435	20240617	141000	45742539	1771	1771	1771	1771	0
436	20240617	140900	45742539	1771	1771	1771	1771	0
437	20240617	140800	45742539	1771	1771	1771	1771	8
438	20240617	140700	45728371	1771	1771	1771	1771	0
439	20240617	140600	45728371	1771	1771	1771	1771	0
440	20240617	140500	45728371	1771	1771	1771	1771	0
441	20240617	140400	45728371	1771	1771	1771	1771	0
442	20240617	140300	45728371	1771	1771	1771	1771	1
443	20240617	140200	45726600	1771	1771	1771	1771	135
444	20240617	140100	45487515	1771	1771	1771	1771	0
445	20240617	140000	45487515	1771	1771	1771	1771	0
446	20240617	135900	45487515	1771	1771	1771	1771	0
447	20240617	135800	45487515	1771	1771	1771	1771	0
448	20240617	135700	45487515	1771	1771	1771	1771	18
449	20240617	135600	45455637	1772	1772	1772	1772	0
450	20240617	135500	45455637	1772	1772	1772	1772	50
451	20240617	135400	45367037	1772	1771	1772	1771	1060
452	20240617	135300	43488775	1771	1771	1771	1771	21
453	20240617	135200	43451584	1770	1770	1770	1770	0
454	20240617	135100	43451584	1770	1770	1770	1770	120
455	20240617	135000	43239184	1770	1770	1770	1770	110
456	20240617	134900	43044484	1770	1770	1770	1770	0
457	20240617	134800	43044484	1770	1770	1770	1770	0
458	20240617	134700	43044484	1770	1770	1770	1770	0
459	20240617	134600	43044484	1770	1770	1770	1770	1
460	20240617	134500	43042714	1772	1765	1772	1765	1527
461	20240617	134400	40337300	1770	1770	1770	1770	0
462	20240617	134300	40337300	1770	1770	1770	1770	1309
463	20240617	134200	38020370	1772	1772	1772	1772	0
464	20240617	134100	38020370	1772	1772	1772	1772	500
465	20240617	134000	37134370	1771	1771	1771	1771	18
466	20240617	133900	37102492	1771	1771	1771	1771	0
467	20240617	133800	37102492	1771	1771	1771	1771	46
468	20240617	133700	37021026	1771	1771	1771	1771	4
469	20240617	133600	37013942	1772	1772	1772	1772	0
470	20240617	133500	37013942	1772	1772	1772	1772	0
471	20240617	133400	37013942	1772	1772	1772	1772	1850
472	20240617	133300	33735742	1772	1772	1772	1772	10
473	20240617	133200	33718022	1772	1772	1772	1772	0
474	20240617	133100	33718022	1772	1772	1772	1772	8
475	20240617	133000	33703846	1771	1777	1777	1771	2298
476	20240617	132900	29630222	1777	1777	1777	1777	0
477	20240617	132800	29630222	1777	1777	1777	1777	0
478	20240617	132700	29630222	1777	1777	1777	1777	0
479	20240617	132600	29630222	1777	1777	1777	1777	0
480	20240617	132500	29630222	1777	1777	1777	1777	0
481	20240617	132400	29630222	1777	1777	1777	1777	0
482	20240617	132300	29630222	1777	1777	1777	1777	0
483	20240617	132200	29630222	1777	1777	1777	1777	0
484	20240617	132100	29630222	1777	1777	1777	1777	0
485	20240617	132000	29630222	1777	1775	1777	1775	14
486	20240617	131900	29605354	1777	1777	1777	1777	0
487	20240617	131800	29605354	1777	1777	1777	1777	0
488	20240617	131700	29605354	1777	1777	1777	1777	0
489	20240617	131600	29605354	1777	1777	1777	1777	0
490	20240617	131500	29605354	1777	1777	1777	1777	0
491	20240617	131400	29605354	1777	1777	1777	1777	0
492	20240617	131300	29605354	1777	1777	1777	1777	0
493	20240617	131200	29605354	1777	1777	1777	1777	0
494	20240617	131100	29605354	1777	1777	1777	1777	0
495	20240617	131000	29605354	1777	1777	1777	1777	0
496	20240617	130900	29605354	1777	1777	1777	1777	0
497	20240617	130800	29605354	1777	1777	1777	1777	0
498	20240617	130700	29605354	1777	1777	1777	1777	0
499	20240617	130600	29605354	1777	1777	1777	1777	1
500	20240617	130500	29603577	1774	1774	1774	1774	0
501	20240617	130400	29603577	1774	1774	1774	1774	0
502	20240617	130300	29603577	1774	1774	1774	1774	0
503	20240617	130200	29603577	1774	1774	1774	1774	0
504	20240617	130100	29603577	1774	1774	1774	1774	0
505	20240617	130000	29603577	1774	1774	1774	1774	0
506	20240617	125900	29603577	1774	1774	1774	1774	0
507	20240617	125800	29603577	1774	1774	1774	1774	0
508	20240617	125700	29603577	1774	1774	1774	1774	0
509	20240617	125600	29603577	1774	1774	1774	1774	1
510	20240617	125500	29601803	1774	1774	1774	1774	0
511	20240617	125400	29601803	1774	1774	1774	1774	400
512	20240617	125300	28892203	1773	1773	1773	1773	1
513	20240617	125200	28890430	1772	1772	1772	1772	0
514	20240617	125100	28890430	1772	1772	1772	1772	0
515	20240617	125000	28890430	1772	1772	1772	1772	0
516	20240617	124900	28890430	1772	1772	1772	1772	0
517	20240617	124800	28890430	1772	1772	1772	1772	0
518	20240617	124700	28890430	1772	1772	1772	1772	0
519	20240617	124600	28890430	1772	1772	1772	1772	0
520	20240617	124500	28890430	1772	1772	1772	1772	2
521	20240617	124400	28886886	1772	1772	1772	1772	0
522	20240617	124300	28886886	1772	1772	1772	1772	0
523	20240617	124200	28886886	1772	1772	1772	1772	25
524	20240617	124100	28842586	1771	1771	1771	1771	15
525	20240617	124000	28816021	1772	1772	1772	1772	1236
526	20240617	123900	26625829	1772	1772	1772	1772	0
527	20240617	123800	26625829	1772	1774	1774	1772	100
528	20240617	123700	26448535	1777	1777	1777	1777	1
529	20240617	123600	26446758	1777	1777	1777	1777	0
530	20240617	123500	26446758	1777	1777	1777	1777	0
531	20240617	123400	26446758	1777	1777	1777	1777	0
532	20240617	123300	26446758	1777	1777	1777	1777	0
533	20240617	123200	26446758	1777	1773	1777	1773	2
534	20240617	123100	26443208	1773	1773	1773	1773	0
535	20240617	123000	26443208	1773	1773	1773	1773	0
536	20240617	122900	26443208	1773	1773	1773	1773	0
537	20240617	122800	26443208	1773	1773	1773	1773	0
538	20240617	122700	26443208	1773	1773	1773	1773	0
539	20240617	122600	26443208	1773	1773	1773	1773	0
540	20240617	122500	26443208	1773	1773	1773	1773	0
541	20240617	122400	26443208	1773	1775	1775	1773	955
542	20240617	122300	24749381	1775	1775	1775	1775	0
543	20240617	122200	24749381	1775	1775	1775	1775	0
544	20240617	122100	24749381	1775	1775	1775	1775	0
545	20240617	122000	24749381	1775	1776	1776	1775	300
546	20240617	121900	24216817	1776	1776	1776	1776	0
547	20240617	121800	24216817	1776	1776	1776	1776	300
548	20240617	121700	23684017	1777	1777	1777	1777	0
549	20240617	121600	23684017	1777	1777	1777	1777	0
550	20240617	121500	23684017	1777	1777	1777	1777	11
551	20240617	121400	23664470	1777	1777	1777	1777	33
552	20240617	121300	23605829	1777	1777	1777	1777	300
553	20240617	121200	23072729	1777	1777	1777	1777	0
554	20240617	121100	23072729	1777	1777	1777	1777	0
555	20240617	121000	23072729	1777	1777	1777	1777	0
556	20240617	120900	23072729	1777	1777	1777	1777	0
557	20240617	120800	23072729	1777	1777	1777	1777	0
558	20240617	120700	23072729	1777	1777	1777	1777	0
559	20240617	120600	23072729	1777	1777	1777	1777	0
560	20240617	120500	23072729	1777	1777	1777	1777	0
561	20240617	120400	23072729	1777	1777	1777	1777	1
562	20240617	120300	23070952	1776	1776	1776	1776	0
563	20240617	120200	23070952	1776	1776	1776	1776	0
564	20240617	120100	23070952	1776	1776	1776	1776	0
565	20240617	120000	23070952	1776	1776	1776	1776	0
566	20240617	115900	23070952	1776	1775	1776	1775	49
567	20240617	115800	22983948	1775	1775	1775	1775	0
568	20240617	115700	22983948	1775	1775	1775	1775	0
569	20240617	115600	22983948	1775	1775	1775	1775	0
570	20240617	115500	22983948	1775	1775	1775	1775	0
571	20240617	115400	22983948	1775	1775	1775	1775	0
572	20240617	115300	22983948	1775	1775	1775	1775	0
573	20240617	115200	22983948	1775	1775	1775	1775	0
574	20240617	115100	22983948	1775	1775	1775	1775	0
575	20240617	115000	22983948	1775	1775	1775	1775	213
576	20240617	114900	22605873	1775	1775	1775	1775	0
577	20240617	114800	22605873	1775	1775	1775	1775	96
578	20240617	114700	22435473	1776	1775	1776	1775	1398
579	20240617	114600	19954016	1776	1776	1776	1776	1
580	20240617	114500	19952240	1776	1776	1776	1776	38
581	20240617	114400	19884752	1776	1776	1776	1776	38
582	20240617	114300	19817264	1776	1776	1776	1776	36
583	20240617	114200	19753328	1776	1776	1776	1776	290
584	20240617	114100	19238288	1776	1777	1777	1776	2241
585	20240617	114000	15258267	1781	1781	1781	1781	0
586	20240617	113900	15258267	1781	1781	1781	1781	0
587	20240617	113800	15258267	1781	1781	1781	1781	0
588	20240617	113700	15258267	1781	1781	1781	1781	0
589	20240617	113600	15258267	1781	1781	1781	1781	0
590	20240617	113500	15258267	1781	1781	1781	1781	0
591	20240617	113400	15258267	1781	1781	1781	1781	0
592	20240617	113300	15258267	1781	1781	1781	1781	48
593	20240617	113200	15172779	1776	1776	1776	1776	0
594	20240617	113100	15172779	1776	1776	1776	1776	0
595	20240617	113000	15172779	1776	1776	1776	1776	0
596	20240617	112900	15172779	1776	1776	1776	1776	546
597	20240617	112800	14203083	1781	1781	1781	1781	0
598	20240617	112700	14203083	1781	1781	1781	1781	0
599	20240617	112600	14203083	1781	1781	1781	1781	0
600	20240617	112500	14203083	1781	1778	1781	1778	74
601	20240617	112400	14071508	1778	1778	1778	1778	0
602	20240617	112300	14071508	1778	1778	1778	1778	0
603	20240617	112200	14071508	1778	1778	1778	1778	300
604	20240617	112100	13538108	1776	1776	1776	1776	0
605	20240617	112000	13538108	1776	1776	1776	1776	0
606	20240617	111900	13538108	1776	1776	1776	1776	0
607	20240617	111800	13538108	1776	1776	1776	1776	0
608	20240617	111700	13538108	1776	1776	1776	1776	0
609	20240617	111600	13538108	1776	1776	1776	1776	0
610	20240617	111500	13538108	1776	1776	1776	1776	0
611	20240617	111400	13538108	1776	1776	1776	1776	0
612	20240617	111300	13538108	1776	1776	1776	1776	0
613	20240617	111200	13538108	1776	1778	1778	1776	793
614	20240617	111100	12128336	1777	1777	1777	1777	0
615	20240617	111000	12128336	1777	1777	1777	1777	0
616	20240617	110900	12128336	1777	1777	1777	1777	0
617	20240617	110800	12128336	1777	1777	1777	1777	1
618	20240617	110700	12126559	1777	1777	1777	1777	0
619	20240617	110600	12126559	1777	1777	1777	1777	0
620	20240617	110500	12126559	1777	1777	1777	1777	0
621	20240617	110400	12126559	1777	1777	1777	1777	0
622	20240617	110300	12126559	1777	1777	1777	1777	0
623	20240617	110200	12126559	1777	1777	1777	1777	0
624	20240617	110100	12126559	1777	1778	1778	1777	45
625	20240617	110000	12046591	1777	1777	1777	1777	0
626	20240617	105900	12046591	1777	1777	1777	1777	0
627	20240617	105800	12046591	1777	1777	1777	1777	2
628	20240617	105700	12043037	1776	1776	1776	1776	0
629	20240617	105600	12043037	1776	1776	1776	1776	0
630	20240617	105500	12043037	1776	1776	1776	1776	0
631	20240617	105400	12043037	1776	1776	1776	1776	3
632	20240617	105300	12037709	1781	1781	1781	1781	0
633	20240617	105200	12037709	1781	1777	1781	1776	139
634	20240617	105100	11790742	1777	1777	1777	1777	2
635	20240617	105000	11787188	1775	1775	1775	1775	6
636	20240617	104900	11776538	1775	1775	1775	1775	0
637	20240617	104800	11776538	1775	1775	1775	1775	0
638	20240617	104700	11776538	1775	1775	1775	1775	0
639	20240617	104600	11776538	1775	1775	1775	1775	0
640	20240617	104500	11776538	1775	1775	1775	1775	0
641	20240617	104400	11776538	1775	1775	1775	1775	129
642	20240617	104300	11547563	1775	1775	1775	1775	271
643	20240617	104200	11066538	1775	1775	1775	1775	0
644	20240617	104100	11066538	1775	1775	1775	1775	0
645	20240617	104000	11066538	1775	1775	1775	1775	0
646	20240617	103900	11066538	1775	1775	1775	1775	0
647	20240617	103800	11066538	1775	1775	1775	1775	95
648	20240617	103700	10897913	1774	1774	1774	1774	0
649	20240617	103600	10897913	1774	1774	1774	1774	0
650	20240617	103500	10897913	1774	1774	1774	1774	0
651	20240617	103400	10897913	1774	1774	1774	1774	0
652	20240617	103300	10897913	1774	1774	1774	1774	0
653	20240617	103200	10897913	1774	1774	1774	1774	0
654	20240617	103100	10897913	1774	1774	1774	1774	0
655	20240617	103000	10897913	1774	1774	1774	1774	0
656	20240617	102900	10897913	1774	1774	1774	1774	0
657	20240617	102800	10897913	1774	1774	1774	1774	0
658	20240617	102700	10897913	1774	1774	1774	1774	0
659	20240617	102600	10897913	1774	1774	1774	1774	0
660	20240617	102500	10897913	1774	1774	1774	1774	0
661	20240617	102400	10897913	1774	1774	1774	1774	0
662	20240617	102300	10897913	1774	1774	1774	1774	18
663	20240617	102200	10865981	1774	1774	1774	1774	0
664	20240617	102100	10865981	1774	1775	1775	1774	18
665	20240617	102000	10834047	1780	1780	1780	1780	0
666	20240617	101900	10834047	1780	1780	1780	1780	0
667	20240617	101800	10834047	1780	1780	1780	1780	0
668	20240617	101700	10834047	1780	1780	1780	1780	50
669	20240617	101600	10745047	1782	1782	1782	1782	0
670	20240617	101500	10745047	1782	1782	1782	1782	0
671	20240617	101400	10745047	1782	1782	1782	1782	0
672	20240617	101300	10745047	1782	1782	1782	1782	103
673	20240617	101200	10561501	1782	1782	1782	1782	0
674	20240617	101100	10561501	1782	1782	1782	1782	1
675	20240617	101000	10559719	1782	1782	1782	1782	1
676	20240617	100900	10557937	1782	1780	1782	1780	4
677	20240617	100800	10550811	1780	1780	1780	1780	0
678	20240617	100700	10550811	1780	1780	1780	1780	15
679	20240617	100600	10524111	1782	1780	1782	1780	315
680	20240617	100500	9963405	1780	1780	1780	1780	0
681	20240617	100400	9963405	1780	1780	1780	1780	0
682	20240617	100300	9963405	1780	1780	1780	1780	6
683	20240617	100200	9952725	1770	1770	1770	1770	450
684	20240617	100100	9156225	1770	1770	1770	1770	1310
685	20240617	100000	6837525	1770	1770	1770	1770	15
686	20240617	095900	6810975	1780	1780	1780	1780	5
687	20240617	095800	6802075	1780	1780	1780	1780	0
688	20240617	095700	6802075	1780	1780	1780	1780	1
689	20240617	095600	6800295	1780	1780	1780	1780	0
690	20240617	095500	6800295	1780	1770	1780	1770	5
691	20240617	095400	6791405	1775	1775	1775	1775	0
692	20240617	095300	6791405	1775	1779	1779	1775	5
693	20240617	095200	6782522	1780	1780	1780	1780	0
694	20240617	095100	6782522	1780	1780	1780	1780	0
695	20240617	095000	6782522	1780	1780	1780	1780	1
696	20240617	094900	6780742	1780	1780	1780	1780	1
697	20240617	094800	6778962	1770	1770	1770	1770	0
698	20240617	094700	6778962	1770	1770	1770	1770	0
699	20240617	094600	6778962	1770	1770	1770	1770	260
700	20240617	094500	6318762	1780	1780	1780	1780	0
701	20240617	094400	6318762	1780	1780	1780	1780	0
702	20240617	094300	6318762	1780	1780	1780	1780	0
703	20240617	094200	6318762	1780	1780	1780	1780	0
704	20240617	094100	6318762	1780	1780	1780	1780	0
705	20240617	094000	6318762	1780	1780	1780	1780	0
706	20240617	093900	6318762	1780	1780	1780	1780	1
707	20240617	093800	6316982	1780	1780	1780	1780	0
708	20240617	093700	6316982	1780	1780	1780	1780	1
709	20240617	093600	6315202	1781	1781	1781	1781	0
710	20240617	093500	6315202	1781	1781	1781	1780	31
711	20240617	093400	6260012	1761	1761	1761	1761	0
712	20240617	093300	6260012	1761	1761	1761	1761	0
713	20240617	093200	6260012	1761	1762	1762	1761	12
714	20240617	093100	6238878	1761	1784	1784	1761	16
715	20240617	093000	6210679	1761	1762	1762	1761	472
716	20240617	092900	5379337	1784	1770	1784	1761	501
717	20240617	092800	4496077	1785	1785	1785	1785	1
718	20240617	092700	4494292	1785	1770	1785	1761	217
719	20240617	092600	4110968	1785	1785	1785	1785	0
720	20240617	092500	4110968	1785	1785	1785	1785	0
721	20240617	092400	4110968	1785	1770	1785	1770	201
722	20240617	092300	3755183	1770	1785	1785	1770	78
723	20240617	092200	3617082	1785	1785	1785	1785	0
724	20240617	092100	3617082	1785	1785	1785	1785	0
725	20240617	092000	3617082	1785	1785	1785	1785	1
726	20240617	091900	3615297	1784	1770	1784	1770	2
727	20240617	091800	3611743	1784	1784	1784	1784	1
728	20240617	091700	3609959	1784	1784	1784	1784	0
729	20240617	091600	3609959	1784	1784	1784	1784	8
730	20240617	091500	3595687	1784	1784	1784	1784	0
731	20240617	091400	3595687	1784	1784	1784	1784	0
732	20240617	091300	3595687	1784	1784	1784	1784	0
733	20240617	091200	3595687	1784	1784	1784	1784	3
734	20240617	091100	3590335	1784	1784	1784	1784	0
735	20240617	091000	3590335	1784	1762	1784	1761	134
736	20240617	090900	3351969	1784	1785	1785	1784	89
737	20240617	090800	3193154	1785	1785	1785	1785	0
738	20240617	090700	3193154	1785	1785	1785	1785	500
739	20240617	090600	2300654	1785	1785	1785	1785	100
740	20240617	090500	2122154	1785	1761	1785	1761	193
741	20240617	090400	1782257	1785	1785	1785	1785	1
742	20240617	090300	1780472	1761	1761	1785	1761	129
743	20240617	090200	1553279	1784	1784	1784	1784	0
744	20240617	090100	1553279	1784	1784	1784	1784	1
745	20240617	090000	1551495	1788	1761	1788	1761	881