KissMeData/227610/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	204400	136936495	1761	1761	1761	1761	2368
3	20240617	204300	136936495	1761	1761	1761	1761	0
4	20240617	204200	136936495	1761	1761	1761	1761	0
5	20240617	204100	136936495	1761	1761	1761	1761	0
6	20240617	204000	136936495	1761	1761	1761	1761	0
7	20240617	203900	136936495	1761	1761	1761	1761	0
8	20240617	203800	136936495	1761	1761	1761	1761	0
9	20240617	203700	136936495	1761	1761	1761	1761	0
10	20240617	203600	136936495	1761	1761	1761	1761	0
11	20240617	203500	136936495	1761	1761	1761	1761	0
12	20240617	203400	136936495	1761	1761	1761	1761	0
13	20240617	203300	136936495	1761	1761	1761	1761	0
14	20240617	203200	136936495	1761	1761	1761	1761	0
15	20240617	203100	136936495	1761	1761	1761	1761	0
16	20240617	203000	136936495	1761	1761	1761	1761	0
17	20240617	202900	136936495	1761	1761	1761	1761	0
18	20240617	202800	136936495	1761	1761	1761	1761	0
19	20240617	202700	136936495	1761	1761	1761	1761	0
20	20240617	202600	136936495	1761	1761	1761	1761	0
21	20240617	202500	136936495	1761	1761	1761	1761	0
22	20240617	202400	136936495	1761	1761	1761	1761	0
23	20240617	202300	136936495	1761	1761	1761	1761	0
24	20240617	202200	136936495	1761	1761	1761	1761	0
25	20240617	202100	136936495	1761	1761	1761	1761	0
26	20240617	202000	136936495	1761	1761	1761	1761	0
27	20240617	201900	136936495	1761	1761	1761	1761	0
28	20240617	201800	136936495	1761	1761	1761	1761	0
29	20240617	201700	136936495	1761	1761	1761	1761	0
30	20240617	201600	136936495	1761	1761	1761	1761	0
31	20240617	201500	136936495	1761	1761	1761	1761	0
32	20240617	201400	136936495	1761	1761	1761	1761	2368
33	20240617	201300	136936495	1761	1761	1761	1761	0
34	20240617	201200	136936495	1761	1761	1761	1761	0
35	20240617	201100	136936495	1761	1761	1761	1761	0
36	20240617	201000	136936495	1761	1761	1761	1761	0
37	20240617	200900	136936495	1761	1761	1761	1761	0
38	20240617	200800	136936495	1761	1761	1761	1761	0
39	20240617	200700	136936495	1761	1761	1761	1761	0
40	20240617	200600	136936495	1761	1761	1761	1761	0
41	20240617	200500	136936495	1761	1761	1761	1761	0
42	20240617	200400	136936495	1761	1761	1761	1761	0
43	20240617	200300	136936495	1761	1761	1761	1761	0
44	20240617	200200	136936495	1761	1761	1761	1761	0
45	20240617	200100	136936495	1761	1761	1761	1761	0
46	20240617	200000	136936495	1761	1761	1761	1761	0
47	20240617	195900	136936495	1761	1761	1761	1761	0
48	20240617	195800	136936495	1761	1761	1761	1761	0
49	20240617	195700	136936495	1761	1761	1761	1761	0
50	20240617	195600	136936495	1761	1761	1761	1761	0
51	20240617	195500	136936495	1761	1761	1761	1761	0
52	20240617	195400	136936495	1761	1761	1761	1761	0
53	20240617	195300	136936495	1761	1761	1761	1761	0
54	20240617	195200	136936495	1761	1761	1761	1761	0
55	20240617	195100	136936495	1761	1761	1761	1761	0
56	20240617	195000	136936495	1761	1761	1761	1761	0
57	20240617	194900	136936495	1761	1761	1761	1761	0
58	20240617	194800	136936495	1761	1761	1761	1761	0
59	20240617	194700	136936495	1761	1761	1761	1761	0
60	20240617	194600	136936495	1761	1761	1761	1761	0
61	20240617	194500	136936495	1761	1761	1761	1761	0
62	20240617	194400	136936495	1761	1761	1761	1761	2368
63	20240617	194300	136936495	1761	1761	1761	1761	0
64	20240617	194200	136936495	1761	1761	1761	1761	0
65	20240617	194100	136936495	1761	1761	1761	1761	0
66	20240617	194000	136936495	1761	1761	1761	1761	0
67	20240617	193900	136936495	1761	1761	1761	1761	0
68	20240617	193800	136936495	1761	1761	1761	1761	0
69	20240617	193700	136936495	1761	1761	1761	1761	0
70	20240617	193600	136936495	1761	1761	1761	1761	0
71	20240617	193500	136936495	1761	1761	1761	1761	0
72	20240617	193400	136936495	1761	1761	1761	1761	0
73	20240617	193300	136936495	1761	1761	1761	1761	0
74	20240617	193200	136936495	1761	1761	1761	1761	0
75	20240617	193100	136936495	1761	1761	1761	1761	0
76	20240617	193000	136936495	1761	1761	1761	1761	0
77	20240617	192900	136936495	1761	1761	1761	1761	0
78	20240617	192800	136936495	1761	1761	1761	1761	0
79	20240617	192700	136936495	1761	1761	1761	1761	0
80	20240617	192600	136936495	1761	1761	1761	1761	0
81	20240617	192500	136936495	1761	1761	1761	1761	0
82	20240617	192400	136936495	1761	1761	1761	1761	0
83	20240617	192300	136936495	1761	1761	1761	1761	0
84	20240617	192200	136936495	1761	1761	1761	1761	0
85	20240617	192100	136936495	1761	1761	1761	1761	0
86	20240617	192000	136936495	1761	1761	1761	1761	0
87	20240617	191900	136936495	1761	1761	1761	1761	0
88	20240617	191800	136936495	1761	1761	1761	1761	0
89	20240617	191700	136936495	1761	1761	1761	1761	0
90	20240617	191600	136936495	1761	1761	1761	1761	0
91	20240617	191500	136936495	1761	1761	1761	1761	0
92	20240617	191400	136936495	1761	1761	1761	1761	2368
93	20240617	191300	136936495	1761	1761	1761	1761	0
94	20240617	191200	136936495	1761	1761	1761	1761	0
95	20240617	191100	136936495	1761	1761	1761	1761	0
96	20240617	191000	136936495	1761	1761	1761	1761	0
97	20240617	190900	136936495	1761	1761	1761	1761	0
98	20240617	190800	136936495	1761	1761	1761	1761	0
99	20240617	190700	136936495	1761	1761	1761	1761	0
100	20240617	190600	136936495	1761	1761	1761	1761	0
101	20240617	190500	136936495	1761	1761	1761	1761	0
102	20240617	190400	136936495	1761	1761	1761	1761	0
103	20240617	190300	136936495	1761	1761	1761	1761	0
104	20240617	190200	136936495	1761	1761	1761	1761	0
105	20240617	190100	136936495	1761	1761	1761	1761	0
106	20240617	190000	136936495	1761	1761	1761	1761	0
107	20240617	185900	136936495	1761	1761	1761	1761	0
108	20240617	185800	136936495	1761	1761	1761	1761	0
109	20240617	185700	136936495	1761	1761	1761	1761	0
110	20240617	185600	136936495	1761	1761	1761	1761	0
111	20240617	185500	136936495	1761	1761	1761	1761	0
112	20240617	185400	136936495	1761	1761	1761	1761	0
113	20240617	185300	136936495	1761	1761	1761	1761	0
114	20240617	185200	136936495	1761	1761	1761	1761	0
115	20240617	185100	136936495	1761	1761	1761	1761	0
116	20240617	185000	136936495	1761	1761	1761	1761	0
117	20240617	184900	136936495	1761	1761	1761	1761	0
118	20240617	184800	136936495	1761	1761	1761	1761	0
119	20240617	184700	136936495	1761	1761	1761	1761	0
120	20240617	184600	136936495	1761	1761	1761	1761	0
121	20240617	184500	136936495	1761	1761	1761	1761	0
122	20240617	184400	136936495	1761	1761	1761	1761	2368
123	20240617	184300	136936495	1761	1761	1761	1761	0
124	20240617	184200	136936495	1761	1761	1761	1761	0
125	20240617	184100	136936495	1761	1761	1761	1761	0
126	20240617	184000	136936495	1761	1761	1761	1761	0
127	20240617	183900	136936495	1761	1761	1761	1761	0
128	20240617	183800	136936495	1761	1761	1761	1761	0
129	20240617	183700	136936495	1761	1761	1761	1761	0
130	20240617	183600	136936495	1761	1761	1761	1761	0
131	20240617	183500	136936495	1761	1761	1761	1761	0
132	20240617	183400	136936495	1761	1761	1761	1761	0
133	20240617	183300	136936495	1761	1761	1761	1761	0
134	20240617	183200	136936495	1761	1761	1761	1761	0
135	20240617	183100	136936495	1761	1761	1761	1761	0
136	20240617	183000	136936495	1761	1761	1761	1761	0
137	20240617	182900	136936495	1761	1761	1761	1761	0
138	20240617	182800	136936495	1761	1761	1761	1761	0
139	20240617	182700	136936495	1761	1761	1761	1761	0
140	20240617	182600	136936495	1761	1761	1761	1761	0
141	20240617	182500	136936495	1761	1761	1761	1761	0
142	20240617	182400	136936495	1761	1761	1761	1761	0
143	20240617	182300	136936495	1761	1761	1761	1761	0
144	20240617	182200	136936495	1761	1761	1761	1761	0
145	20240617	182100	136936495	1761	1761	1761	1761	0
146	20240617	182000	136936495	1761	1761	1761	1761	0
147	20240617	181900	136936495	1761	1761	1761	1761	0
148	20240617	181800	136936495	1761	1761	1761	1761	0
149	20240617	181700	136936495	1761	1761	1761	1761	0
150	20240617	181600	136936495	1761	1761	1761	1761	0
151	20240617	181500	136936495	1761	1761	1761	1761	0
152	20240617	181400	136936495	1761	1761	1761	1761	2368
153	20240617	181300	136936495	1761	1761	1761	1761	0
154	20240617	181200	136936495	1761	1761	1761	1761	0
155	20240617	181100	136936495	1761	1761	1761	1761	0
156	20240617	181000	136936495	1761	1761	1761	1761	0
157	20240617	180900	136936495	1761	1761	1761	1761	0
158	20240617	180800	136936495	1761	1761	1761	1761	0
159	20240617	180700	136936495	1761	1761	1761	1761	0
160	20240617	180600	136936495	1761	1761	1761	1761	0
161	20240617	180500	136936495	1761	1761	1761	1761	0
162	20240617	180400	136936495	1761	1761	1761	1761	0
163	20240617	180300	136936495	1761	1761	1761	1761	0
164	20240617	180200	136936495	1761	1761	1761	1761	0
165	20240617	180100	136936495	1761	1761	1761	1761	0
166	20240617	180000	136936495	1761	1761	1761	1761	0
167	20240617	175900	136936495	1761	1761	1761	1761	0
168	20240617	175800	136936495	1761	1761	1761	1761	0
169	20240617	175700	136936495	1761	1761	1761	1761	0
170	20240617	175600	136936495	1761	1761	1761	1761	0
171	20240617	175500	136936495	1761	1761	1761	1761	0
172	20240617	175400	136936495	1761	1761	1761	1761	0
173	20240617	175300	136936495	1761	1761	1761	1761	0
174	20240617	175200	136936495	1761	1761	1761	1761	0
175	20240617	175100	136936495	1761	1761	1761	1761	0
176	20240617	175000	136936495	1761	1761	1761	1761	0
177	20240617	174900	136936495	1761	1761	1761	1761	0
178	20240617	174800	136936495	1761	1761	1761	1761	0
179	20240617	174700	136936495	1761	1761	1761	1761	0
180	20240617	174600	136936495	1761	1761	1761	1761	0
181	20240617	174500	136936495	1761	1761	1761	1761	0
182	20240617	174400	136936495	1761	1761	1761	1761	2368
183	20240617	174300	136936495	1761	1761	1761	1761	0
184	20240617	174200	136936495	1761	1761	1761	1761	0
185	20240617	174100	136936495	1761	1761	1761	1761	0
186	20240617	174000	136936495	1761	1761	1761	1761	0
187	20240617	173900	136936495	1761	1761	1761	1761	0
188	20240617	173800	136936495	1761	1761	1761	1761	0
189	20240617	173700	136936495	1761	1761	1761	1761	0
190	20240617	173600	136936495	1761	1761	1761	1761	0
191	20240617	173500	136936495	1761	1761	1761	1761	0
192	20240617	173400	136936495	1761	1761	1761	1761	0
193	20240617	173300	136936495	1761	1761	1761	1761	0
194	20240617	173200	136936495	1761	1761	1761	1761	0
195	20240617	173100	136936495	1761	1761	1761	1761	0
196	20240617	173000	136936495	1761	1761	1761	1761	0
197	20240617	172900	136936495	1761	1761	1761	1761	0
198	20240617	172800	136936495	1761	1761	1761	1761	0
199	20240617	172700	136936495	1761	1761	1761	1761	0
200	20240617	172600	136936495	1761	1761	1761	1761	0
201	20240617	172500	136936495	1761	1761	1761	1761	0
202	20240617	172400	136936495	1761	1761	1761	1761	0
203	20240617	172300	136936495	1761	1761	1761	1761	0
204	20240617	172200	136936495	1761	1761	1761	1761	0
205	20240617	172100	136936495	1761	1761	1761	1761	0
206	20240617	172000	136936495	1761	1761	1761	1761	0
207	20240617	171900	136936495	1761	1761	1761	1761	0
208	20240617	171800	136936495	1761	1761	1761	1761	0
209	20240617	171700	136936495	1761	1761	1761	1761	0
210	20240617	171600	136936495	1761	1761	1761	1761	0
211	20240617	171500	136936495	1761	1761	1761	1761	0
212	20240617	171400	136936495	1761	1761	1761	1761	2368
213	20240617	171300	136936495	1761	1761	1761	1761	0
214	20240617	171200	136936495	1761	1761	1761	1761	0
215	20240617	171100	136936495	1761	1761	1761	1761	0
216	20240617	171000	136936495	1761	1761	1761	1761	0
217	20240617	170900	136936495	1761	1761	1761	1761	0
218	20240617	170800	136936495	1761	1761	1761	1761	0
219	20240617	170700	136936495	1761	1761	1761	1761	0
220	20240617	170600	136936495	1761	1761	1761	1761	0
221	20240617	170500	136936495	1761	1761	1761	1761	0
222	20240617	170400	136936495	1761	1761	1761	1761	0
223	20240617	170300	136936495	1761	1761	1761	1761	0
224	20240617	170200	136936495	1761	1761	1761	1761	0
225	20240617	170100	136936495	1761	1761	1761	1761	0
226	20240617	170000	136936495	1761	1761	1761	1761	0
227	20240617	165900	136936495	1761	1761	1761	1761	0
228	20240617	165800	136936495	1761	1761	1761	1761	0
229	20240617	165700	136936495	1761	1761	1761	1761	0
230	20240617	165600	136936495	1761	1761	1761	1761	0
231	20240617	165500	136936495	1761	1761	1761	1761	0
232	20240617	165400	136936495	1761	1761	1761	1761	0
233	20240617	165300	136936495	1761	1761	1761	1761	0
234	20240617	165200	136936495	1761	1761	1761	1761	0
235	20240617	165100	136936495	1761	1761	1761	1761	0
236	20240617	165000	136936495	1761	1761	1761	1761	0
237	20240617	164900	136936495	1761	1761	1761	1761	0
238	20240617	164800	136936495	1761	1761	1761	1761	0
239	20240617	164700	136936495	1761	1761	1761	1761	0
240	20240617	164600	136936495	1761	1761	1761	1761	0
241	20240617	164500	136936495	1761	1761	1761	1761	0
242	20240617	164400	136936495	1761	1761	1761	1761	2368
243	20240617	164300	136936495	1761	1761	1761	1761	0
244	20240617	164200	136936495	1761	1761	1761	1761	0
245	20240617	164100	136936495	1761	1761	1761	1761	0
246	20240617	164000	136936495	1761	1761	1761	1761	0
247	20240617	163900	136936495	1761	1761	1761	1761	0
248	20240617	163800	136936495	1761	1761	1761	1761	0
249	20240617	163700	136936495	1761	1761	1761	1761	0
250	20240617	163600	136936495	1761	1761	1761	1761	0
251	20240617	163500	136936495	1761	1761	1761	1761	0
252	20240617	163400	136936495	1761	1761	1761	1761	0
253	20240617	163300	136936495	1761	1761	1761	1761	0
254	20240617	163200	136936495	1761	1761	1761	1761	0
255	20240617	163100	136936495	1761	1761	1761	1761	0
256	20240617	163000	136936495	1761	1761	1761	1761	0
257	20240617	162900	136936495	1761	1761	1761	1761	0
258	20240617	162800	136936495	1761	1761	1761	1761	0
259	20240617	162700	136936495	1761	1761	1761	1761	0
260	20240617	162600	136936495	1761	1761	1761	1761	0
261	20240617	162500	136936495	1761	1761	1761	1761	0
262	20240617	162400	136936495	1761	1761	1761	1761	0
263	20240617	162300	136936495	1761	1761	1761	1761	0
264	20240617	162200	136936495	1761	1761	1761	1761	0
265	20240617	162100	136936495	1761	1761	1761	1761	0
266	20240617	162000	136936495	1761	1761	1761	1761	0
267	20240617	161900	136936495	1761	1761	1761	1761	0
268	20240617	161800	136936495	1761	1761	1761	1761	0
269	20240617	161700	136936495	1761	1761	1761	1761	0
270	20240617	161600	136936495	1761	1761	1761	1761	0
271	20240617	161500	136936495	1761	1761	1761	1761	0
272	20240617	161400	136936495	1761	1761	1761	1761	2368
273	20240617	161300	136936495	1761	1761	1761	1761	0
274	20240617	161200	136936495	1761	1761	1761	1761	0
275	20240617	161100	136936495	1761	1761	1761	1761	0
276	20240617	161000	136936495	1761	1761	1761	1761	0
277	20240617	160900	136936495	1761	1761	1761	1761	0
278	20240617	160800	136936495	1761	1761	1761	1761	0
279	20240617	160700	136936495	1761	1761	1761	1761	0
280	20240617	160600	136936495	1761	1761	1761	1761	0
281	20240617	160500	136936495	1761	1761	1761	1761	0
282	20240617	160400	136936495	1761	1761	1761	1761	0
283	20240617	160300	136936495	1761	1761	1761	1761	0
284	20240617	160200	136936495	1761	1761	1761	1761	0
285	20240617	160100	136936495	1761	1761	1761	1761	0
286	20240617	160000	136936495	1761	1761	1761	1761	0
287	20240617	155900	136936495	1761	1761	1761	1761	0
288	20240617	155800	136936495	1761	1761	1761	1761	0
289	20240617	155700	136936495	1761	1761	1761	1761	0
290	20240617	155600	136936495	1761	1761	1761	1761	0
291	20240617	155500	136936495	1761	1761	1761	1761	0
292	20240617	155400	136936495	1761	1761	1761	1761	0
293	20240617	155300	136936495	1761	1761	1761	1761	0
294	20240617	155200	136936495	1761	1761	1761	1761	0
295	20240617	155100	136936495	1761	1761	1761	1761	0
296	20240617	155000	136936495	1761	1761	1761	1761	0
297	20240617	154900	136936495	1761	1761	1761	1761	0
298	20240617	154800	136936495	1761	1761	1761	1761	0
299	20240617	154700	136936495	1761	1761	1761	1761	0
300	20240617	154600	136936495	1761	1761	1761	1761	0
301	20240617	154500	136936495	1761	1761	1761	1761	0
302	20240617	154400	136936495	1761	1761	1761	1761	2368
303	20240617	154300	136936495	1761	1761	1761	1761	0
304	20240617	154200	136936495	1761	1761	1761	1761	0
305	20240617	154100	136936495	1761	1761	1761	1761	0
306	20240617	154000	136936495	1761	1761	1761	1761	0
307	20240617	153900	136936495	1761	1761	1761	1761	0
308	20240617	153800	136936495	1761	1761	1761	1761	0
309	20240617	153700	136936495	1761	1761	1761	1761	0
310	20240617	153600	136936495	1761	1761	1761	1761	0
311	20240617	153500	136936495	1761	1761	1761	1761	0
312	20240617	153400	136936495	1761	1761	1761	1761	0
313	20240617	153300	136936495	1761	1761	1761	1761	0
314	20240617	153200	136936495	1761	1761	1761	1761	0
315	20240617	153100	136936495	1761	1761	1761	1761	0
316	20240617	153000	136936495	1761	1761	1761	1761	2368
317	20240617	152900	132766447	1767	1767	1767	1767	0
318	20240617	152800	132766447	1767	1767	1767	1767	0
319	20240617	152700	132766447	1767	1767	1767	1767	0
320	20240617	152600	132766447	1767	1767	1767	1767	0
321	20240617	152500	132766447	1767	1767	1767	1767	0
322	20240617	152400	132766447	1767	1767	1767	1767	0
323	20240617	152300	132766447	1767	1767	1767	1767	0
324	20240617	152200	132766447	1767	1767	1767	1767	0
325	20240617	152100	132766447	1767	1767	1767	1767	0
326	20240617	152000	132766447	1767	1767	1767	1767	0
327	20240617	151900	132766447	1767	1767	1767	1767	110
328	20240617	151800	132572077	1769	1769	1769	1769	0
329	20240617	151700	132572077	1769	1769	1769	1769	1
330	20240617	151600	132570308	1756	1756	1756	1756	7
331	20240617	151500	132558016	1756	1756	1756	1756	150
332	20240617	151400	132294616	1756	1760	1760	1756	933
333	20240617	151300	130656049	1770	1770	1770	1770	7
334	20240617	151200	130643659	1770	1771	1771	1770	240
335	20240617	151100	130218625	1771	1771	1771	1771	0
336	20240617	151000	130218625	1771	1771	1771	1771	0
337	20240617	150900	130218625	1771	1771	1771	1771	0
338	20240617	150800	130218625	1771	1771	1771	1771	15
339	20240617	150700	130192060	1771	1768	1771	1761	4072
340	20240617	150600	123016009	1773	1773	1773	1773	8
341	20240617	150500	123001825	1773	1773	1773	1773	101
342	20240617	150400	122822752	1773	1773	1773	1773	19
343	20240617	150300	122789065	1768	1768	1768	1768	0
344	20240617	150200	122789065	1768	1769	1769	1768	300
345	20240617	150100	122258481	1773	1773	1773	1773	1
346	20240617	150000	122256708	1773	1773	1773	1773	1
347	20240617	145900	122254935	1773	1773	1773	1773	0
348	20240617	145800	122254935	1773	1773	1773	1773	0
349	20240617	145700	122254935	1773	1773	1773	1773	0
350	20240617	145600	122254935	1773	1773	1773	1773	0
351	20240617	145500	122254935	1773	1773	1773	1773	0
352	20240617	145400	122254935	1773	1773	1773	1773	2
353	20240617	145300	122251389	1769	1769	1769	1769	0
354	20240617	145200	122251389	1769	1769	1769	1769	0
355	20240617	145100	122251389	1769	1769	1769	1769	0
356	20240617	145000	122251389	1769	1769	1769	1769	0
357	20240617	144900	122251389	1769	1769	1769	1769	2
358	20240617	144800	122247851	1768	1768	1768	1768	0
359	20240617	144700	122247851	1768	1768	1768	1768	0
360	20240617	144600	122247851	1768	1768	1768	1768	0
361	20240617	144500	122247851	1768	1768	1768	1768	0
362	20240617	144400	122247851	1768	1770	1770	1768	1500
363	20240617	144300	119592993	1770	1770	1770	1770	0
364	20240617	144200	119592993	1770	1770	1770	1770	0
365	20240617	144100	119592993	1770	1770	1770	1770	0
366	20240617	144000	119592993	1770	1770	1770	1770	0
367	20240617	143900	119592993	1770	1770	1770	1770	1732
368	20240617	143800	116527353	1770	1771	1771	1770	400
369	20240617	143700	115819249	1773	1774	1774	1773	1659
370	20240617	143600	112876764	1774	1774	1774	1774	0
371	20240617	143500	112876764	1774	1774	1774	1774	0
372	20240617	143400	112876764	1774	1774	1774	1774	0
373	20240617	143300	112876764	1774	1774	1774	1774	0
374	20240617	143200	112876764	1774	1774	1774	1774	0
375	20240617	143100	112876764	1774	1774	1774	1774	0
376	20240617	143000	112876764	1774	1774	1774	1774	0
377	20240617	142900	112876764	1774	1774	1774	1774	0
378	20240617	142800	112876764	1774	1774	1774	1774	0
379	20240617	142700	112876764	1774	1774	1774	1774	0
380	20240617	142600	112876764	1774	1774	1774	1774	0
381	20240617	142500	112876764	1774	1774	1774	1774	0
382	20240617	142400	112876764	1774	1774	1774	1774	0
383	20240617	142300	112876764	1774	1775	1775	1774	207
384	20240617	142200	112509344	1775	1775	1775	1775	0
385	20240617	142100	112509344	1775	1775	1775	1775	300
386	20240617	142000	111976844	1775	1775	1775	1775	12
387	20240617	141900	111955544	1776	1776	1776	1776	0
388	20240617	141800	111955544	1776	1776	1776	1776	0
389	20240617	141700	111955544	1776	1776	1776	1776	4
390	20240617	141600	111948440	1776	1776	1776	1776	0
391	20240617	141500	111948440	1776	1776	1776	1776	0
392	20240617	141400	111948440	1776	1776	1776	1776	92
393	20240617	141300	111785048	1776	1776	1776	1776	3
394	20240617	141200	111779720	1776	1776	1776	1776	100
395	20240617	141100	111602120	1776	1775	1776	1775	27
396	20240617	141000	111554180	1776	1775	1776	1775	17
397	20240617	140900	111524004	1775	1775	1775	1775	100
398	20240617	140800	111346504	1775	1775	1775	1775	12
399	20240617	140700	111325204	1775	1775	1775	1775	16
400	20240617	140600	111296804	1775	1775	1775	1775	0
401	20240617	140500	111296804	1775	1775	1775	1775	13
402	20240617	140400	111273729	1775	1775	1775	1775	16
403	20240617	140300	111245329	1775	1775	1775	1775	12
404	20240617	140200	111224029	1777	1777	1777	1777	0
405	20240617	140100	111224029	1777	1777	1777	1777	0
406	20240617	140000	111224029	1777	1775	1777	1775	200
407	20240617	135900	110868866	1774	1774	1774	1774	12
408	20240617	135800	110847578	1774	1774	1774	1774	16
409	20240617	135700	110819194	1774	1774	1774	1774	0
410	20240617	135600	110819194	1774	1774	1774	1774	12
411	20240617	135500	110797906	1775	1775	1775	1775	0
412	20240617	135400	110797906	1775	1775	1775	1775	1721
413	20240617	135300	107743131	1775	1775	1775	1775	12
414	20240617	135200	107721831	1775	1775	1775	1775	16
415	20240617	135100	107693431	1775	1775	1775	1775	0
416	20240617	135000	107693431	1775	1775	1775	1775	12
417	20240617	134900	107672131	1775	1775	1775	1775	16
418	20240617	134800	107643731	1776	1776	1776	1776	0
419	20240617	134700	107643731	1776	1775	1776	1775	16
420	20240617	134600	107615327	1775	1775	1775	1775	16
421	20240617	134500	107586927	1775	1775	1775	1775	0
422	20240617	134400	107586927	1775	1775	1775	1775	0
423	20240617	134300	107586927	1775	1776	1776	1775	13
424	20240617	134200	107563851	1775	1775	1775	1775	16
425	20240617	134100	107535451	1775	1775	1775	1775	0
426	20240617	134000	107535451	1775	1775	1775	1775	12
427	20240617	133900	107514151	1775	1775	1775	1775	16
428	20240617	133800	107485751	1775	1775	1775	1775	0
429	20240617	133700	107485751	1775	1775	1775	1775	12
430	20240617	133600	107464451	1775	1775	1775	1775	16
431	20240617	133500	107436051	1776	1776	1776	1776	0
432	20240617	133400	107436051	1776	1776	1776	1776	20
433	20240617	133300	107400531	1776	1777	1777	1776	1960
434	20240617	133200	103918805	1777	1777	1777	1777	0
435	20240617	133100	103918805	1777	1777	1777	1777	220
436	20240617	133000	103527865	1777	1777	1777	1777	0
437	20240617	132900	103527865	1777	1778	1778	1777	42
438	20240617	132800	103453219	1777	1777	1777	1777	12
439	20240617	132700	103431895	1777	1777	1777	1777	16
440	20240617	132600	103403463	1779	1779	1779	1779	0
441	20240617	132500	103403463	1779	1779	1779	1779	1
442	20240617	132400	103401684	1782	1782	1782	1782	0
443	20240617	132300	103401684	1782	1782	1782	1782	0
444	20240617	132200	103401684	1782	1782	1782	1782	0
445	20240617	132100	103401684	1782	1782	1782	1782	1
446	20240617	132000	103399902	1776	1776	1776	1776	6
447	20240617	131900	103389246	1785	1785	1785	1785	0
448	20240617	131800	103389246	1785	1785	1785	1785	0
449	20240617	131700	103389246	1785	1785	1785	1785	0
450	20240617	131600	103389246	1785	1782	1785	1782	50
451	20240617	131500	103300084	1785	1785	1785	1785	0
452	20240617	131400	103300084	1785	1785	1785	1785	0
453	20240617	131300	103300084	1785	1785	1785	1785	0
454	20240617	131200	103300084	1785	1785	1785	1785	0
455	20240617	131100	103300084	1785	1784	1785	1784	13
456	20240617	131000	103276891	1785	1785	1785	1785	24
457	20240617	130900	103234051	1785	1777	1785	1777	481
458	20240617	130800	102375915	1777	1776	1777	1776	18
459	20240617	130700	102343941	1775	1775	1775	1775	12
460	20240617	130600	102322641	1775	1775	1775	1775	16
461	20240617	130500	102294241	1775	1775	1775	1775	0
462	20240617	130400	102294241	1775	1775	1775	1775	12
463	20240617	130300	102272941	1775	1775	1775	1775	57
464	20240617	130200	102171766	1775	1775	1775	1775	0
465	20240617	130100	102171766	1775	1775	1775	1775	12
466	20240617	130000	102150466	1775	1775	1775	1775	16
467	20240617	125900	102122066	1775	1775	1775	1775	0
468	20240617	125800	102122066	1775	1775	1775	1775	12
469	20240617	125700	102100766	1775	1775	1775	1775	16
470	20240617	125600	102072366	1777	1777	1777	1777	0
471	20240617	125500	102072366	1777	1777	1777	1777	0
472	20240617	125400	102072366	1777	1777	1777	1777	30
473	20240617	125300	102019056	1779	1779	1779	1779	0
474	20240617	125200	102019056	1779	1779	1779	1779	0
475	20240617	125100	102019056	1779	1779	1779	1779	0
476	20240617	125000	102019056	1779	1776	1779	1776	50
477	20240617	124900	101930191	1775	1776	1776	1775	13
478	20240617	124800	101907115	1775	1775	1775	1775	16
479	20240617	124700	101878715	1775	1775	1775	1775	0
480	20240617	124600	101878715	1775	1775	1775	1775	12
481	20240617	124500	101857415	1775	1775	1775	1775	16
482	20240617	124400	101829015	1775	1775	1775	1775	604
483	20240617	124300	100756915	1774	1775	1775	1774	130
484	20240617	124200	100526177	1780	1780	1780	1780	0
485	20240617	124100	100526177	1780	1780	1780	1780	0
486	20240617	124000	100526177	1780	1780	1780	1780	0
487	20240617	123900	100526177	1780	1780	1780	1780	0
488	20240617	123800	100526177	1780	1780	1780	1780	0
489	20240617	123700	100526177	1780	1780	1780	1780	3
490	20240617	123600	100520837	1781	1778	1781	1778	50
491	20240617	123500	100431865	1780	1780	1780	1780	0
492	20240617	123400	100431865	1780	1780	1780	1780	0
493	20240617	123300	100431865	1780	1780	1780	1780	2
494	20240617	123200	100428305	1784	1784	1784	1784	0
495	20240617	123100	100428305	1784	1784	1784	1784	0
496	20240617	123000	100428305	1784	1784	1784	1784	0
497	20240617	122900	100428305	1784	1784	1784	1784	0
498	20240617	122800	100428305	1784	1784	1784	1784	0
499	20240617	122700	100428305	1784	1784	1784	1784	0
500	20240617	122600	100428305	1784	1784	1784	1784	0
501	20240617	122500	100428305	1784	1781	1784	1781	50
502	20240617	122400	100339185	1784	1784	1784	1784	0
503	20240617	122300	100339185	1784	1784	1784	1784	0
504	20240617	122200	100339185	1784	1784	1784	1784	0
505	20240617	122100	100339185	1784	1784	1784	1784	0
506	20240617	122000	100339185	1784	1782	1784	1782	583
507	20240617	121900	99299153	1783	1783	1783	1783	0
508	20240617	121800	99299153	1783	1783	1783	1783	0
509	20240617	121700	99299153	1783	1783	1783	1783	497
510	20240617	121600	98413002	1783	1774	1783	1774	1500
511	20240617	121500	95739006	1773	1773	1773	1773	0
512	20240617	121400	95739006	1773	1773	1773	1773	2
513	20240617	121300	95735460	1773	1771	1773	1771	90
514	20240617	121200	95575917	1772	1771	1772	1771	59
515	20240617	121100	95471385	1772	1772	1772	1772	100
516	20240617	121000	95294185	1771	1771	1771	1771	0
517	20240617	120900	95294185	1771	1771	1771	1771	0
518	20240617	120800	95294185	1771	1771	1771	1771	0
519	20240617	120700	95294185	1771	1771	1771	1771	0
520	20240617	120600	95294185	1771	1771	1771	1771	0
521	20240617	120500	95294185	1771	1771	1771	1771	0
522	20240617	120400	95294185	1771	1771	1771	1771	55
523	20240617	120300	95196780	1782	1782	1782	1782	0
524	20240617	120200	95196780	1782	1782	1782	1782	0
525	20240617	120100	95196780	1782	1783	1783	1782	770
526	20240617	120000	93824140	1786	1786	1786	1786	0
527	20240617	115900	93824140	1786	1786	1786	1786	0
528	20240617	115800	93824140	1786	1786	1786	1786	0
529	20240617	115700	93824140	1786	1787	1787	1786	2
530	20240617	115600	93820567	1761	1787	1788	1755	10945
531	20240617	115500	74548462	1787	1789	1789	1787	1151
532	20240617	115400	72490580	1790	1790	1790	1790	0
533	20240617	115300	72490580	1790	1791	1791	1790	2045
534	20240617	115200	68829646	1791	1791	1791	1791	12
535	20240617	115100	68808154	1791	1791	1791	1791	16
536	20240617	115000	68779498	1792	1792	1792	1792	0
537	20240617	114900	68779498	1792	1792	1792	1792	84
538	20240617	114800	68628970	1792	1792	1792	1792	1016
539	20240617	114700	66808298	1794	1794	1794	1794	0
540	20240617	114600	66808298	1794	1794	1794	1794	0
541	20240617	114500	66808298	1794	1794	1794	1794	0
542	20240617	114400	66808298	1794	1794	1794	1794	90
543	20240617	114300	66646838	1794	1794	1794	1794	606
544	20240617	114200	65559674	1794	1794	1794	1794	52
545	20240617	114100	65466386	1794	1794	1794	1794	0
546	20240617	114000	65466386	1794	1794	1794	1794	0
547	20240617	113900	65466386	1794	1794	1794	1794	5
548	20240617	113800	65457416	1799	1797	1799	1797	500
549	20240617	113700	64557956	1794	1794	1794	1794	0
550	20240617	113600	64557956	1794	1799	1799	1794	1667
551	20240617	113500	61564023	1799	1796	1799	1796	827
552	20240617	113400	60076334	1797	1797	1797	1797	0
553	20240617	113300	60076334	1797	1797	1797	1797	0
554	20240617	113200	60076334	1797	1797	1797	1797	12
555	20240617	113100	60054770	1796	1794	1796	1794	40
556	20240617	113000	59982966	1794	1794	1794	1794	16
557	20240617	112900	59954262	1790	1790	1790	1790	0
558	20240617	112800	59954262	1790	1790	1790	1790	0
559	20240617	112700	59954262	1790	1790	1790	1790	0
560	20240617	112600	59954262	1790	1790	1790	1790	0
561	20240617	112500	59954262	1790	1790	1790	1790	0
562	20240617	112400	59954262	1790	1791	1791	1790	1433
563	20240617	112300	57388952	1798	1796	1798	1796	852
564	20240617	112200	55857096	1795	1793	1795	1793	55
565	20240617	112100	55758421	1792	1793	1793	1792	17
566	20240617	112000	55727956	1790	1792	1792	1790	85
567	20240617	111900	55575738	1793	1793	1793	1793	0
568	20240617	111800	55575738	1793	1793	1793	1793	2455
569	20240617	111700	51173923	1793	1794	1794	1793	1200
570	20240617	111600	49022315	1794	1794	1794	1794	12
571	20240617	111500	49000787	1794	1794	1794	1794	266
572	20240617	111400	48523583	1794	1794	1794	1794	0
573	20240617	111300	48523583	1794	1794	1794	1794	12
574	20240617	111200	48502055	1794	1794	1794	1794	0
575	20240617	111100	48502055	1794	1794	1794	1794	8
576	20240617	111000	48487703	1793	1795	1795	1793	1418
577	20240617	110900	45945111	1798	1798	1798	1798	0
578	20240617	110800	45945111	1798	1798	1798	1798	0
579	20240617	110700	45945111	1798	1797	1798	1796	2414
580	20240617	110600	41607194	1798	1798	1798	1798	98
581	20240617	110500	41430990	1798	1798	1798	1798	0
582	20240617	110400	41430990	1798	1798	1798	1798	12
583	20240617	110300	41409414	1798	1798	1798	1798	220
584	20240617	110200	41013854	1800	1800	1800	1800	0
585	20240617	110100	41013854	1800	1800	1800	1800	0
586	20240617	110000	41013854	1800	1800	1800	1800	0
587	20240617	105900	41013854	1800	1799	1800	1799	28
588	20240617	105800	40963470	1798	1797	1798	1797	21
589	20240617	105700	40925724	1797	1797	1797	1797	16
590	20240617	105600	40896972	1798	1798	1798	1798	0
591	20240617	105500	40896972	1798	1797	1798	1797	15
592	20240617	105400	40870014	1797	1797	1797	1797	16
593	20240617	105300	40841262	1802	1802	1802	1802	0
594	20240617	105200	40841262	1802	1802	1802	1802	0
595	20240617	105100	40841262	1802	1802	1802	1802	0
596	20240617	105000	40841262	1802	1802	1802	1802	0
597	20240617	104900	40841262	1802	1802	1802	1802	0
598	20240617	104800	40841262	1802	1802	1802	1802	0
599	20240617	104700	40841262	1802	1802	1802	1802	3
600	20240617	104600	40835856	1801	1801	1801	1801	20
601	20240617	104500	40799836	1801	1801	1801	1801	16
602	20240617	104400	40771020	1801	1799	1801	1799	44
603	20240617	104300	40691816	1801	1801	1801	1801	0
604	20240617	104200	40691816	1801	1801	1801	1801	0
605	20240617	104100	40691816	1801	1800	1801	1800	7
606	20240617	104000	40679210	1799	1799	1799	1799	28
607	20240617	103900	40628838	1800	1800	1800	1800	0
608	20240617	103800	40628838	1800	1799	1800	1799	26
609	20240617	103700	40582050	1800	1800	1800	1800	0
610	20240617	103600	40582050	1800	1797	1800	1796	251
611	20240617	103500	40131210	1800	1800	1800	1800	0
612	20240617	103400	40131210	1800	1800	1800	1800	12
613	20240617	103300	40109610	1802	1802	1802	1802	0
614	20240617	103200	40109610	1802	1802	1802	1801	14
615	20240617	103100	40084390	1809	1809	1809	1809	0
616	20240617	103000	40084390	1809	1809	1809	1809	0
617	20240617	102900	40084390	1809	1809	1809	1809	0
618	20240617	102800	40084390	1809	1809	1809	1809	0
619	20240617	102700	40084390	1809	1809	1809	1809	0
620	20240617	102600	40084390	1809	1809	1809	1809	0
621	20240617	102500	40084390	1809	1809	1809	1809	13
622	20240617	102400	40060873	1810	1810	1810	1810	0
623	20240617	102300	40060873	1810	1809	1810	1809	15
624	20240617	102200	40033735	1813	1813	1813	1813	0
625	20240617	102100	40033735	1813	1813	1813	1813	0
626	20240617	102000	40033735	1813	1813	1813	1813	0
627	20240617	101900	40033735	1813	1792	1813	1792	577
628	20240617	101800	38999730	1791	1804	1804	1791	1365
629	20240617	101700	36543716	1804	1804	1804	1804	102
630	20240617	101600	36359708	1803	1802	1803	1802	162
631	20240617	101500	36067634	1802	1801	1802	1801	225
632	20240617	101400	35662200	1802	1802	1802	1802	3
633	20240617	101300	35656794	1801	1801	1801	1801	12
634	20240617	101200	35635182	1802	1803	1803	1801	53
635	20240617	101100	35539723	1803	1803	1803	1803	1
636	20240617	101000	35537920	1803	1803	1803	1802	60
637	20240617	100900	35429752	1803	1802	1803	1802	71
638	20240617	100800	35301755	1803	1804	1804	1803	72
639	20240617	100700	35171875	1804	1818	1818	1801	7561
640	20240617	100600	21515682	1819	1819	1819	1818	22
641	20240617	100500	21475680	1819	1819	1819	1819	8
642	20240617	100400	21461128	1818	1819	1819	1818	13
643	20240617	100300	21437493	1818	1818	1818	1818	16
644	20240617	100200	21408405	1818	1818	1818	1818	0
645	20240617	100100	21408405	1818	1818	1818	1818	12
646	20240617	100000	21386589	1820	1820	1820	1820	0
647	20240617	095900	21386589	1820	1820	1820	1820	0
648	20240617	095800	21386589	1820	1820	1820	1820	1
649	20240617	095700	21384769	1818	1818	1818	1818	767
650	20240617	095600	19990363	1820	1820	1820	1820	0
651	20240617	095500	19990363	1820	1821	1821	1820	309
652	20240617	095400	19427725	1821	1821	1821	1821	16
653	20240617	095300	19398589	1822	1822	1822	1822	21
654	20240617	095200	19360327	1821	1821	1821	1821	12
655	20240617	095100	19338475	1822	1821	1822	1821	28
656	20240617	095000	19287475	1821	1821	1821	1821	2
657	20240617	094900	19283833	1821	1821	1821	1821	10
658	20240617	094800	19265623	1820	1822	1822	1820	1009
659	20240617	094700	17429227	1823	1823	1823	1823	15
660	20240617	094600	17401882	1823	1822	1823	1822	22
661	20240617	094500	17361788	1823	1824	1824	1823	30
662	20240617	094400	17307078	1825	1825	1825	1825	10
663	20240617	094300	17288828	1826	1830	1830	1826	611
664	20240617	094200	16172538	1833	1835	1835	1833	2782
665	20240617	094100	11071054	1841	1835	1841	1835	22
666	20240617	094000	11030678	1841	1840	1841	1840	1502
667	20240617	093900	8266997	1845	1845	1845	1845	0
668	20240617	093800	8266997	1845	1845	1845	1845	0
669	20240617	093700	8266997	1845	1845	1845	1845	0
670	20240617	093600	8266997	1845	1845	1845	1845	0
671	20240617	093500	8266997	1845	1845	1845	1845	0
672	20240617	093400	8266997	1845	1835	1845	1835	102
673	20240617	093300	8079817	1845	1845	1845	1845	0
674	20240617	093200	8079817	1845	1846	1846	1845	29
675	20240617	093100	8026302	1850	1850	1850	1850	0
676	20240617	093000	8026302	1850	1850	1850	1850	0
677	20240617	092900	8026302	1850	1850	1850	1850	0
678	20240617	092800	8026302	1850	1850	1850	1850	0
679	20240617	092700	8026302	1850	1850	1850	1850	0
680	20240617	092600	8026302	1850	1850	1850	1850	0
681	20240617	092500	8026302	1850	1850	1850	1850	0
682	20240617	092400	8026302	1850	1850	1850	1850	1
683	20240617	092300	8024452	1834	1833	1851	1833	388
684	20240617	092200	7311315	1851	1851	1851	1851	550
685	20240617	092100	6293265	1851	1833	1851	1833	1021
686	20240617	092000	4421394	1852	1852	1852	1852	0
687	20240617	091900	4421394	1852	1840	1852	1840	501
688	20240617	091800	3499542	1853	1853	1853	1853	0
689	20240617	091700	3499542	1853	1853	1853	1853	0
690	20240617	091600	3499542	1853	1853	1853	1853	0
691	20240617	091500	3499542	1853	1853	1853	1853	0
692	20240617	091400	3499542	1853	1853	1853	1853	0
693	20240617	091300	3499542	1853	1853	1853	1853	300
694	20240617	091200	2943642	1853	1845	1853	1845	501
695	20240617	091100	2019289	1853	1853	1853	1853	1
696	20240617	091000	2017436	1854	1844	1854	1844	72
697	20240617	090900	1884658	1856	1856	1856	1856	0
698	20240617	090800	1884658	1856	1856	1856	1856	0
699	20240617	090700	1884658	1856	1856	1856	1856	0
700	20240617	090600	1884658	1856	1856	1856	1856	50
701	20240617	090500	1791858	1856	1856	1856	1856	275
702	20240617	090400	1281458	1856	1856	1856	1856	0
703	20240617	090300	1281458	1856	1856	1856	1856	108
704	20240617	090200	1081010	1858	1858	1858	1858	0
705	20240617	090100	1081010	1858	1858	1858	1858	10
706	20240617	090000	1062430	1859	1859	1859	1859	518