KissMeData/297570/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	210300	40433497	1238	1238	1238	1238	1922
3	20240619	210200	40433497	1238	1238	1238	1238	0
4	20240619	210100	40433497	1238	1238	1238	1238	0
5	20240619	210000	40433497	1238	1238	1238	1238	0
6	20240619	205900	40433497	1238	1238	1238	1238	0
7	20240619	205800	40433497	1238	1238	1238	1238	0
8	20240619	205700	40433497	1238	1238	1238	1238	0
9	20240619	205600	40433497	1238	1238	1238	1238	0
10	20240619	205500	40433497	1238	1238	1238	1238	0
11	20240619	205400	40433497	1238	1238	1238	1238	0
12	20240619	205300	40433497	1238	1238	1238	1238	0
13	20240619	205200	40433497	1238	1238	1238	1238	0
14	20240619	205100	40433497	1238	1238	1238	1238	0
15	20240619	205000	40433497	1238	1238	1238	1238	0
16	20240619	204900	40433497	1238	1238	1238	1238	0
17	20240619	204800	40433497	1238	1238	1238	1238	0
18	20240619	204700	40433497	1238	1238	1238	1238	0
19	20240619	204600	40433497	1238	1238	1238	1238	0
20	20240619	204500	40433497	1238	1238	1238	1238	0
21	20240619	204400	40433497	1238	1238	1238	1238	0
22	20240619	204300	40433497	1238	1238	1238	1238	0
23	20240619	204200	40433497	1238	1238	1238	1238	0
24	20240619	204100	40433497	1238	1238	1238	1238	0
25	20240619	204000	40433497	1238	1238	1238	1238	0
26	20240619	203900	40433497	1238	1238	1238	1238	0
27	20240619	203800	40433497	1238	1238	1238	1238	0
28	20240619	203700	40433497	1238	1238	1238	1238	0
29	20240619	203600	40433497	1238	1238	1238	1238	0
30	20240619	203500	40433497	1238	1238	1238	1238	0
31	20240619	203400	40433497	1238	1238	1238	1238	0
32	20240619	203300	40433497	1238	1238	1238	1238	1922
33	20240619	203200	40433497	1238	1238	1238	1238	0
34	20240619	203100	40433497	1238	1238	1238	1238	0
35	20240619	203000	40433497	1238	1238	1238	1238	0
36	20240619	202900	40433497	1238	1238	1238	1238	0
37	20240619	202800	40433497	1238	1238	1238	1238	0
38	20240619	202700	40433497	1238	1238	1238	1238	0
39	20240619	202600	40433497	1238	1238	1238	1238	0
40	20240619	202500	40433497	1238	1238	1238	1238	0
41	20240619	202400	40433497	1238	1238	1238	1238	0
42	20240619	202300	40433497	1238	1238	1238	1238	0
43	20240619	202200	40433497	1238	1238	1238	1238	0
44	20240619	202100	40433497	1238	1238	1238	1238	0
45	20240619	202000	40433497	1238	1238	1238	1238	0
46	20240619	201900	40433497	1238	1238	1238	1238	0
47	20240619	201800	40433497	1238	1238	1238	1238	0
48	20240619	201700	40433497	1238	1238	1238	1238	0
49	20240619	201600	40433497	1238	1238	1238	1238	0
50	20240619	201500	40433497	1238	1238	1238	1238	0
51	20240619	201400	40433497	1238	1238	1238	1238	0
52	20240619	201300	40433497	1238	1238	1238	1238	0
53	20240619	201200	40433497	1238	1238	1238	1238	0
54	20240619	201100	40433497	1238	1238	1238	1238	0
55	20240619	201000	40433497	1238	1238	1238	1238	0
56	20240619	200900	40433497	1238	1238	1238	1238	0
57	20240619	200800	40433497	1238	1238	1238	1238	0
58	20240619	200700	40433497	1238	1238	1238	1238	0
59	20240619	200600	40433497	1238	1238	1238	1238	0
60	20240619	200500	40433497	1238	1238	1238	1238	0
61	20240619	200400	40433497	1238	1238	1238	1238	0
62	20240619	200300	40433497	1238	1238	1238	1238	1922
63	20240619	200200	40433497	1238	1238	1238	1238	0
64	20240619	200100	40433497	1238	1238	1238	1238	0
65	20240619	200000	40433497	1238	1238	1238	1238	0
66	20240619	195900	40433497	1238	1238	1238	1238	0
67	20240619	195800	40433497	1238	1238	1238	1238	0
68	20240619	195700	40433497	1238	1238	1238	1238	0
69	20240619	195600	40433497	1238	1238	1238	1238	0
70	20240619	195500	40433497	1238	1238	1238	1238	0
71	20240619	195400	40433497	1238	1238	1238	1238	0
72	20240619	195300	40433497	1238	1238	1238	1238	0
73	20240619	195200	40433497	1238	1238	1238	1238	0
74	20240619	195100	40433497	1238	1238	1238	1238	0
75	20240619	195000	40433497	1238	1238	1238	1238	0
76	20240619	194900	40433497	1238	1238	1238	1238	0
77	20240619	194800	40433497	1238	1238	1238	1238	0
78	20240619	194700	40433497	1238	1238	1238	1238	0
79	20240619	194600	40433497	1238	1238	1238	1238	0
80	20240619	194500	40433497	1238	1238	1238	1238	0
81	20240619	194400	40433497	1238	1238	1238	1238	0
82	20240619	194300	40433497	1238	1238	1238	1238	0
83	20240619	194200	40433497	1238	1238	1238	1238	0
84	20240619	194100	40433497	1238	1238	1238	1238	0
85	20240619	194000	40433497	1238	1238	1238	1238	0
86	20240619	193900	40433497	1238	1238	1238	1238	0
87	20240619	193800	40433497	1238	1238	1238	1238	0
88	20240619	193700	40433497	1238	1238	1238	1238	0
89	20240619	193600	40433497	1238	1238	1238	1238	0
90	20240619	193500	40433497	1238	1238	1238	1238	0
91	20240619	193400	40433497	1238	1238	1238	1238	0
92	20240619	193300	40433497	1238	1238	1238	1238	1922
93	20240619	193200	40433497	1238	1238	1238	1238	0
94	20240619	193100	40433497	1238	1238	1238	1238	0
95	20240619	193000	40433497	1238	1238	1238	1238	0
96	20240619	192900	40433497	1238	1238	1238	1238	0
97	20240619	192800	40433497	1238	1238	1238	1238	0
98	20240619	192700	40433497	1238	1238	1238	1238	0
99	20240619	192600	40433497	1238	1238	1238	1238	0
100	20240619	192500	40433497	1238	1238	1238	1238	0
101	20240619	192400	40433497	1238	1238	1238	1238	0
102	20240619	192300	40433497	1238	1238	1238	1238	0
103	20240619	192200	40433497	1238	1238	1238	1238	0
104	20240619	192100	40433497	1238	1238	1238	1238	0
105	20240619	192000	40433497	1238	1238	1238	1238	0
106	20240619	191900	40433497	1238	1238	1238	1238	0
107	20240619	191800	40433497	1238	1238	1238	1238	0
108	20240619	191700	40433497	1238	1238	1238	1238	0
109	20240619	191600	40433497	1238	1238	1238	1238	0
110	20240619	191500	40433497	1238	1238	1238	1238	0
111	20240619	191400	40433497	1238	1238	1238	1238	0
112	20240619	191300	40433497	1238	1238	1238	1238	0
113	20240619	191200	40433497	1238	1238	1238	1238	0
114	20240619	191100	40433497	1238	1238	1238	1238	0
115	20240619	191000	40433497	1238	1238	1238	1238	0
116	20240619	190900	40433497	1238	1238	1238	1238	0
117	20240619	190800	40433497	1238	1238	1238	1238	0
118	20240619	190700	40433497	1238	1238	1238	1238	0
119	20240619	190600	40433497	1238	1238	1238	1238	0
120	20240619	190500	40433497	1238	1238	1238	1238	0
121	20240619	190400	40433497	1238	1238	1238	1238	0
122	20240619	190300	40433497	1238	1238	1238	1238	1922
123	20240619	190200	40433497	1238	1238	1238	1238	0
124	20240619	190100	40433497	1238	1238	1238	1238	0
125	20240619	190000	40433497	1238	1238	1238	1238	0
126	20240619	185900	40433497	1238	1238	1238	1238	0
127	20240619	185800	40433497	1238	1238	1238	1238	0
128	20240619	185700	40433497	1238	1238	1238	1238	0
129	20240619	185600	40433497	1238	1238	1238	1238	0
130	20240619	185500	40433497	1238	1238	1238	1238	0
131	20240619	185400	40433497	1238	1238	1238	1238	0
132	20240619	185300	40433497	1238	1238	1238	1238	0
133	20240619	185200	40433497	1238	1238	1238	1238	0
134	20240619	185100	40433497	1238	1238	1238	1238	0
135	20240619	185000	40433497	1238	1238	1238	1238	0
136	20240619	184900	40433497	1238	1238	1238	1238	0
137	20240619	184800	40433497	1238	1238	1238	1238	0
138	20240619	184700	40433497	1238	1238	1238	1238	0
139	20240619	184600	40433497	1238	1238	1238	1238	0
140	20240619	184500	40433497	1238	1238	1238	1238	0
141	20240619	184400	40433497	1238	1238	1238	1238	0
142	20240619	184300	40433497	1238	1238	1238	1238	0
143	20240619	184200	40433497	1238	1238	1238	1238	0
144	20240619	184100	40433497	1238	1238	1238	1238	0
145	20240619	184000	40433497	1238	1238	1238	1238	0
146	20240619	183900	40433497	1238	1238	1238	1238	0
147	20240619	183800	40433497	1238	1238	1238	1238	0
148	20240619	183700	40433497	1238	1238	1238	1238	0
149	20240619	183600	40433497	1238	1238	1238	1238	0
150	20240619	183500	40433497	1238	1238	1238	1238	0
151	20240619	183400	40433497	1238	1238	1238	1238	0
152	20240619	183300	40433497	1238	1238	1238	1238	1922
153	20240619	183200	40433497	1238	1238	1238	1238	0
154	20240619	183100	40433497	1238	1238	1238	1238	0
155	20240619	183000	40433497	1238	1238	1238	1238	0
156	20240619	182900	40433497	1238	1238	1238	1238	0
157	20240619	182800	40433497	1238	1238	1238	1238	0
158	20240619	182700	40433497	1238	1238	1238	1238	0
159	20240619	182600	40433497	1238	1238	1238	1238	0
160	20240619	182500	40433497	1238	1238	1238	1238	0
161	20240619	182400	40433497	1238	1238	1238	1238	0
162	20240619	182300	40433497	1238	1238	1238	1238	0
163	20240619	182200	40433497	1238	1238	1238	1238	0
164	20240619	182100	40433497	1238	1238	1238	1238	0
165	20240619	182000	40433497	1238	1238	1238	1238	0
166	20240619	181900	40433497	1238	1238	1238	1238	0
167	20240619	181800	40433497	1238	1238	1238	1238	0
168	20240619	181700	40433497	1238	1238	1238	1238	0
169	20240619	181600	40433497	1238	1238	1238	1238	0
170	20240619	181500	40433497	1238	1238	1238	1238	0
171	20240619	181400	40433497	1238	1238	1238	1238	0
172	20240619	181300	40433497	1238	1238	1238	1238	0
173	20240619	181200	40433497	1238	1238	1238	1238	0
174	20240619	181100	40433497	1238	1238	1238	1238	0
175	20240619	181000	40433497	1238	1238	1238	1238	0
176	20240619	180900	40433497	1238	1238	1238	1238	0
177	20240619	180800	40433497	1238	1238	1238	1238	0
178	20240619	180700	40433497	1238	1238	1238	1238	0
179	20240619	180600	40433497	1238	1238	1238	1238	0
180	20240619	180500	40433497	1238	1238	1238	1238	0
181	20240619	180400	40433497	1238	1238	1238	1238	0
182	20240619	180300	40433497	1238	1238	1238	1238	1922
183	20240619	180200	40433497	1238	1238	1238	1238	0
184	20240619	180100	40433497	1238	1238	1238	1238	0
185	20240619	180000	40433497	1238	1238	1238	1238	0
186	20240619	175900	40433497	1238	1238	1238	1238	0
187	20240619	175800	40433497	1238	1238	1238	1238	0
188	20240619	175700	40433497	1238	1238	1238	1238	0
189	20240619	175600	40433497	1238	1238	1238	1238	0
190	20240619	175500	40433497	1238	1238	1238	1238	0
191	20240619	175400	40433497	1238	1238	1238	1238	0
192	20240619	175300	40433497	1238	1238	1238	1238	0
193	20240619	175200	40433497	1238	1238	1238	1238	0
194	20240619	175100	40433497	1238	1238	1238	1238	0
195	20240619	175000	40433497	1238	1238	1238	1238	0
196	20240619	174900	40433497	1238	1238	1238	1238	0
197	20240619	174800	40433497	1238	1238	1238	1238	0
198	20240619	174700	40433497	1238	1238	1238	1238	0
199	20240619	174600	40433497	1238	1238	1238	1238	0
200	20240619	174500	40433497	1238	1238	1238	1238	0
201	20240619	174400	40433497	1238	1238	1238	1238	0
202	20240619	174300	40433497	1238	1238	1238	1238	0
203	20240619	174200	40433497	1238	1238	1238	1238	0
204	20240619	174100	40433497	1238	1238	1238	1238	0
205	20240619	174000	40433497	1238	1238	1238	1238	0
206	20240619	173900	40433497	1238	1238	1238	1238	0
207	20240619	173800	40433497	1238	1238	1238	1238	0
208	20240619	173700	40433497	1238	1238	1238	1238	0
209	20240619	173600	40433497	1238	1238	1238	1238	0
210	20240619	173500	40433497	1238	1238	1238	1238	0
211	20240619	173400	40433497	1238	1238	1238	1238	0
212	20240619	173300	40433497	1238	1238	1238	1238	1922
213	20240619	173200	40433497	1238	1238	1238	1238	0
214	20240619	173100	40433497	1238	1238	1238	1238	0
215	20240619	173000	40433497	1238	1238	1238	1238	0
216	20240619	172900	40433497	1238	1238	1238	1238	0
217	20240619	172800	40433497	1238	1238	1238	1238	0
218	20240619	172700	40433497	1238	1238	1238	1238	0
219	20240619	172600	40433497	1238	1238	1238	1238	0
220	20240619	172500	40433497	1238	1238	1238	1238	0
221	20240619	172400	40433497	1238	1238	1238	1238	0
222	20240619	172300	40433497	1238	1238	1238	1238	0
223	20240619	172200	40433497	1238	1238	1238	1238	0
224	20240619	172100	40433497	1238	1238	1238	1238	0
225	20240619	172000	40433497	1238	1238	1238	1238	0
226	20240619	171900	40433497	1238	1238	1238	1238	0
227	20240619	171800	40433497	1238	1238	1238	1238	0
228	20240619	171700	40433497	1238	1238	1238	1238	0
229	20240619	171600	40433497	1238	1238	1238	1238	0
230	20240619	171500	40433497	1238	1238	1238	1238	0
231	20240619	171400	40433497	1238	1238	1238	1238	0
232	20240619	171300	40433497	1238	1238	1238	1238	0
233	20240619	171200	40433497	1238	1238	1238	1238	0
234	20240619	171100	40433497	1238	1238	1238	1238	0
235	20240619	171000	40433497	1238	1238	1238	1238	0
236	20240619	170900	40433497	1238	1238	1238	1238	0
237	20240619	170800	40433497	1238	1238	1238	1238	0
238	20240619	170700	40433497	1238	1238	1238	1238	0
239	20240619	170600	40433497	1238	1238	1238	1238	0
240	20240619	170500	40433497	1238	1238	1238	1238	0
241	20240619	170400	40433497	1238	1238	1238	1238	0
242	20240619	170300	40433497	1238	1238	1238	1238	1922
243	20240619	170200	40433497	1238	1238	1238	1238	0
244	20240619	170100	40433497	1238	1238	1238	1238	0
245	20240619	170000	40433497	1238	1238	1238	1238	0
246	20240619	165900	40433497	1238	1238	1238	1238	0
247	20240619	165800	40433497	1238	1238	1238	1238	0
248	20240619	165700	40433497	1238	1238	1238	1238	0
249	20240619	165600	40433497	1238	1238	1238	1238	0
250	20240619	165500	40433497	1238	1238	1238	1238	0
251	20240619	165400	40433497	1238	1238	1238	1238	0
252	20240619	165300	40433497	1238	1238	1238	1238	0
253	20240619	165200	40433497	1238	1238	1238	1238	0
254	20240619	165100	40433497	1238	1238	1238	1238	0
255	20240619	165000	40433497	1238	1238	1238	1238	0
256	20240619	164900	40433497	1238	1238	1238	1238	0
257	20240619	164800	40433497	1238	1238	1238	1238	0
258	20240619	164700	40433497	1238	1238	1238	1238	0
259	20240619	164600	40433497	1238	1238	1238	1238	0
260	20240619	164500	40433497	1238	1238	1238	1238	0
261	20240619	164400	40433497	1238	1238	1238	1238	0
262	20240619	164300	40433497	1238	1238	1238	1238	0
263	20240619	164200	40433497	1238	1238	1238	1238	0
264	20240619	164100	40433497	1238	1238	1238	1238	0
265	20240619	164000	40433497	1238	1238	1238	1238	0
266	20240619	163900	40433497	1238	1238	1238	1238	0
267	20240619	163800	40433497	1238	1238	1238	1238	0
268	20240619	163700	40433497	1238	1238	1238	1238	0
269	20240619	163600	40433497	1238	1238	1238	1238	0
270	20240619	163500	40433497	1238	1238	1238	1238	0
271	20240619	163400	40433497	1238	1238	1238	1238	0
272	20240619	163300	40433497	1238	1238	1238	1238	1922
273	20240619	163200	40433497	1238	1238	1238	1238	0
274	20240619	163100	40433497	1238	1238	1238	1238	0
275	20240619	163000	40433497	1238	1238	1238	1238	0
276	20240619	162900	40433497	1238	1238	1238	1238	0
277	20240619	162800	40433497	1238	1238	1238	1238	0
278	20240619	162700	40433497	1238	1238	1238	1238	0
279	20240619	162600	40433497	1238	1238	1238	1238	0
280	20240619	162500	40433497	1238	1238	1238	1238	0
281	20240619	162400	40433497	1238	1238	1238	1238	0
282	20240619	162300	40433497	1238	1238	1238	1238	0
283	20240619	162200	40433497	1238	1238	1238	1238	0
284	20240619	162100	40433497	1238	1238	1238	1238	0
285	20240619	162000	40433497	1238	1238	1238	1238	0
286	20240619	161900	40433497	1238	1238	1238	1238	0
287	20240619	161800	40433497	1238	1238	1238	1238	0
288	20240619	161700	40433497	1238	1238	1238	1238	0
289	20240619	161600	40433497	1238	1238	1238	1238	0
290	20240619	161500	40433497	1238	1238	1238	1238	0
291	20240619	161400	40433497	1238	1238	1238	1238	0
292	20240619	161300	40433497	1238	1238	1238	1238	0
293	20240619	161200	40433497	1238	1238	1238	1238	0
294	20240619	161100	40433497	1238	1238	1238	1238	0
295	20240619	161000	40433497	1238	1238	1238	1238	0
296	20240619	160900	40433497	1238	1238	1238	1238	0
297	20240619	160800	40433497	1238	1238	1238	1238	0
298	20240619	160700	40433497	1238	1238	1238	1238	0
299	20240619	160600	40433497	1238	1238	1238	1238	0
300	20240619	160500	40433497	1238	1238	1238	1238	0
301	20240619	160400	40433497	1238	1238	1238	1238	0
302	20240619	160300	40433497	1238	1238	1238	1238	1922
303	20240619	160200	40433497	1238	1238	1238	1238	0
304	20240619	160100	40433497	1238	1238	1238	1238	0
305	20240619	160000	40433497	1238	1238	1238	1238	0
306	20240619	155900	40433497	1238	1238	1238	1238	0
307	20240619	155800	40433497	1238	1238	1238	1238	0
308	20240619	155700	40433497	1238	1238	1238	1238	0
309	20240619	155600	40433497	1238	1238	1238	1238	0
310	20240619	155500	40433497	1238	1238	1238	1238	0
311	20240619	155400	40433497	1238	1238	1238	1238	0
312	20240619	155300	40433497	1238	1238	1238	1238	0
313	20240619	155200	40433497	1238	1238	1238	1238	0
314	20240619	155100	40433497	1238	1238	1238	1238	0
315	20240619	155000	40433497	1238	1238	1238	1238	0
316	20240619	154900	40433497	1238	1238	1238	1238	0
317	20240619	154800	40433497	1238	1238	1238	1238	0
318	20240619	154700	40433497	1238	1238	1238	1238	0
319	20240619	154600	40433497	1238	1238	1238	1238	0
320	20240619	154500	40433497	1238	1238	1238	1238	0
321	20240619	154400	40433497	1238	1238	1238	1238	0
322	20240619	154300	40433497	1238	1238	1238	1238	0
323	20240619	154200	40433497	1238	1238	1238	1238	0
324	20240619	154100	40433497	1238	1238	1238	1238	0
325	20240619	154000	40433497	1238	1238	1238	1238	0
326	20240619	153900	40433497	1238	1238	1238	1238	0
327	20240619	153800	40433497	1238	1238	1238	1238	0
328	20240619	153700	40433497	1238	1238	1238	1238	0
329	20240619	153600	40433497	1238	1238	1238	1238	0
330	20240619	153500	40433497	1238	1238	1238	1238	0
331	20240619	153400	40433497	1238	1238	1238	1238	0
332	20240619	153300	40433497	1238	1238	1238	1238	1922
333	20240619	153200	40433497	1238	1238	1238	1238	0
334	20240619	153100	40433497	1238	1238	1238	1238	0
335	20240619	153000	40433497	1238	1238	1238	1238	1922
336	20240619	152900	38054061	1238	1238	1238	1238	0
337	20240619	152800	38054061	1238	1238	1238	1238	0
338	20240619	152700	38054061	1238	1238	1238	1238	0
339	20240619	152600	38054061	1238	1238	1238	1238	0
340	20240619	152500	38054061	1238	1238	1238	1238	0
341	20240619	152400	38054061	1238	1238	1238	1238	0
342	20240619	152300	38054061	1238	1238	1238	1238	0
343	20240619	152200	38054061	1238	1238	1238	1238	0
344	20240619	152100	38054061	1238	1238	1238	1238	0
345	20240619	152000	38054061	1238	1238	1238	1238	0
346	20240619	151900	38054061	1238	1238	1238	1238	0
347	20240619	151800	38054061	1238	1238	1238	1238	1
348	20240619	151700	38052823	1232	1232	1232	1232	0
349	20240619	151600	38052823	1232	1232	1232	1232	21
350	20240619	151500	38026951	1238	1238	1238	1238	0
351	20240619	151400	38026951	1238	1233	1238	1232	1014
352	20240619	151300	36777465	1233	1235	1235	1233	3000
353	20240619	151200	33076229	1236	1236	1236	1236	0
354	20240619	151100	33076229	1236	1236	1236	1236	0
355	20240619	151000	33076229	1236	1236	1236	1236	0
356	20240619	150900	33076229	1236	1236	1236	1236	0
357	20240619	150800	33076229	1236	1236	1236	1236	0
358	20240619	150700	33076229	1236	1236	1236	1236	0
359	20240619	150600	33076229	1236	1236	1236	1236	0
360	20240619	150500	33076229	1236	1236	1236	1236	0
361	20240619	150400	33076229	1236	1236	1236	1236	0
362	20240619	150300	33076229	1236	1236	1236	1236	0
363	20240619	150200	33076229	1236	1236	1236	1236	0
364	20240619	150100	33076229	1236	1236	1236	1236	0
365	20240619	150000	33076229	1236	1236	1236	1236	0
366	20240619	145900	33076229	1236	1236	1236	1236	0
367	20240619	145800	33076229	1236	1236	1236	1236	1
368	20240619	145700	33074993	1235	1235	1235	1235	0
369	20240619	145600	33074993	1235	1235	1235	1235	0
370	20240619	145500	33074993	1235	1235	1235	1235	0
371	20240619	145400	33074993	1235	1235	1235	1235	0
372	20240619	145300	33074993	1235	1235	1235	1235	0
373	20240619	145200	33074993	1235	1235	1235	1235	0
374	20240619	145100	33074993	1235	1235	1235	1235	0
375	20240619	145000	33074993	1235	1235	1235	1235	0
376	20240619	144900	33074993	1235	1235	1235	1235	0
377	20240619	144800	33074993	1235	1235	1235	1235	446
378	20240619	144700	32524183	1235	1235	1235	1235	0
379	20240619	144600	32524183	1235	1235	1235	1235	407
380	20240619	144500	32021538	1235	1235	1235	1235	0
381	20240619	144400	32021538	1235	1235	1235	1235	0
382	20240619	144300	32021538	1235	1235	1235	1235	0
383	20240619	144200	32021538	1235	1235	1235	1235	0
384	20240619	144100	32021538	1235	1235	1235	1235	0
385	20240619	144000	32021538	1235	1235	1235	1235	0
386	20240619	143900	32021538	1235	1235	1235	1235	0
387	20240619	143800	32021538	1235	1235	1235	1235	0
388	20240619	143700	32021538	1235	1235	1235	1235	0
389	20240619	143600	32021538	1235	1235	1235	1235	0
390	20240619	143500	32021538	1235	1235	1235	1235	0
391	20240619	143400	32021538	1235	1235	1235	1235	0
392	20240619	143300	32021538	1235	1235	1235	1235	0
393	20240619	143200	32021538	1235	1235	1235	1235	40
394	20240619	143100	31972138	1235	1235	1235	1235	0
395	20240619	143000	31972138	1235	1235	1235	1235	0
396	20240619	142900	31972138	1235	1235	1235	1235	0
397	20240619	142800	31972138	1235	1235	1235	1235	0
398	20240619	142700	31972138	1235	1235	1235	1235	0
399	20240619	142600	31972138	1235	1235	1235	1235	0
400	20240619	142500	31972138	1235	1235	1235	1235	0
401	20240619	142400	31972138	1235	1235	1235	1235	0
402	20240619	142300	31972138	1235	1235	1235	1235	0
403	20240619	142200	31972138	1235	1235	1235	1235	1141
404	20240619	142100	30563003	1235	1235	1235	1235	0
405	20240619	142000	30563003	1235	1235	1235	1235	0
406	20240619	141900	30563003	1235	1235	1235	1235	0
407	20240619	141800	30563003	1235	1235	1235	1235	0
408	20240619	141700	30563003	1235	1235	1235	1235	0
409	20240619	141600	30563003	1235	1235	1235	1235	0
410	20240619	141500	30563003	1235	1235	1235	1235	0
411	20240619	141400	30563003	1235	1235	1235	1235	1
412	20240619	141300	30561768	1236	1236	1236	1236	0
413	20240619	141200	30561768	1236	1236	1236	1236	0
414	20240619	141100	30561768	1236	1236	1236	1236	0
415	20240619	141000	30561768	1236	1236	1236	1236	0
416	20240619	140900	30561768	1236	1236	1236	1236	0
417	20240619	140800	30561768	1236	1236	1236	1236	0
418	20240619	140700	30561768	1236	1236	1236	1236	0
419	20240619	140600	30561768	1236	1236	1236	1236	0
420	20240619	140500	30561768	1236	1236	1236	1236	0
421	20240619	140400	30561768	1236	1236	1236	1236	0
422	20240619	140300	30561768	1236	1236	1236	1236	0
423	20240619	140200	30561768	1236	1236	1236	1236	0
424	20240619	140100	30561768	1236	1236	1236	1236	0
425	20240619	140000	30561768	1236	1236	1236	1236	75
426	20240619	135900	30469068	1236	1236	1236	1236	0
427	20240619	135800	30469068	1236	1236	1236	1236	0
428	20240619	135700	30469068	1236	1236	1236	1236	0
429	20240619	135600	30469068	1236	1236	1236	1236	0
430	20240619	135500	30469068	1236	1236	1236	1236	280
431	20240619	135400	30122988	1236	1236	1236	1236	0
432	20240619	135300	30122988	1236	1236	1236	1236	5
433	20240619	135200	30116808	1238	1238	1238	1238	0
434	20240619	135100	30116808	1238	1238	1238	1238	0
435	20240619	135000	30116808	1238	1238	1238	1238	0
436	20240619	134900	30116808	1238	1238	1238	1238	0
437	20240619	134800	30116808	1238	1238	1238	1238	0
438	20240619	134700	30116808	1238	1238	1238	1238	0
439	20240619	134600	30116808	1238	1238	1238	1238	0
440	20240619	134500	30116808	1238	1238	1238	1238	0
441	20240619	134400	30116808	1238	1238	1238	1238	0
442	20240619	134300	30116808	1238	1238	1238	1238	0
443	20240619	134200	30116808	1238	1238	1238	1238	0
444	20240619	134100	30116808	1238	1238	1238	1238	0
445	20240619	134000	30116808	1238	1238	1238	1238	0
446	20240619	133900	30116808	1238	1238	1238	1238	0
447	20240619	133800	30116808	1238	1238	1238	1238	0
448	20240619	133700	30116808	1238	1238	1238	1238	0
449	20240619	133600	30116808	1238	1238	1238	1238	0
450	20240619	133500	30116808	1238	1238	1238	1238	0
451	20240619	133400	30116808	1238	1238	1238	1238	10
452	20240619	133300	30104428	1235	1235	1235	1235	0
453	20240619	133200	30104428	1235	1235	1235	1235	0
454	20240619	133100	30104428	1235	1235	1235	1235	0
455	20240619	133000	30104428	1235	1235	1235	1235	0
456	20240619	132900	30104428	1235	1235	1235	1235	0
457	20240619	132800	30104428	1235	1235	1235	1235	0
458	20240619	132700	30104428	1235	1235	1235	1235	0
459	20240619	132600	30104428	1235	1235	1235	1235	27
460	20240619	132500	30071083	1237	1237	1237	1237	0
461	20240619	132400	30071083	1237	1237	1237	1237	0
462	20240619	132300	30071083	1237	1237	1237	1237	0
463	20240619	132200	30071083	1237	1237	1237	1237	0
464	20240619	132100	30071083	1237	1237	1237	1237	0
465	20240619	132000	30071083	1237	1237	1237	1237	0
466	20240619	131900	30071083	1237	1237	1237	1237	0
467	20240619	131800	30071083	1237	1237	1237	1237	0
468	20240619	131700	30071083	1237	1237	1237	1237	1
469	20240619	131600	30069846	1235	1235	1235	1235	0
470	20240619	131500	30069846	1235	1235	1235	1235	0
471	20240619	131400	30069846	1235	1235	1235	1235	0
472	20240619	131300	30069846	1235	1235	1235	1235	0
473	20240619	131200	30069846	1235	1235	1235	1235	0
474	20240619	131100	30069846	1235	1235	1235	1235	0
475	20240619	131000	30069846	1235	1235	1235	1235	0
476	20240619	130900	30069846	1235	1236	1236	1235	1000
477	20240619	130800	28834619	1235	1235	1235	1235	0
478	20240619	130700	28834619	1235	1235	1235	1235	0
479	20240619	130600	28834619	1235	1235	1235	1235	0
480	20240619	130500	28834619	1235	1235	1235	1235	0
481	20240619	130400	28834619	1235	1235	1235	1235	0
482	20240619	130300	28834619	1235	1235	1235	1235	0
483	20240619	130200	28834619	1235	1235	1235	1235	0
484	20240619	130100	28834619	1235	1235	1235	1235	236
485	20240619	130000	28543159	1235	1235	1235	1235	1000
486	20240619	125900	27308159	1236	1236	1236	1236	500
487	20240619	125800	26690159	1236	1236	1236	1236	0
488	20240619	125700	26690159	1236	1236	1236	1236	0
489	20240619	125600	26690159	1236	1236	1236	1236	0
490	20240619	125500	26690159	1236	1236	1236	1236	5
491	20240619	125400	26683979	1238	1238	1238	1238	0
492	20240619	125300	26683979	1238	1238	1238	1238	0
493	20240619	125200	26683979	1238	1238	1238	1238	0
494	20240619	125100	26683979	1238	1238	1238	1238	0
495	20240619	125000	26683979	1238	1238	1238	1238	0
496	20240619	124900	26683979	1238	1238	1238	1238	0
497	20240619	124800	26683979	1238	1238	1238	1238	0
498	20240619	124700	26683979	1238	1238	1238	1238	0
499	20240619	124600	26683979	1238	1238	1238	1238	0
500	20240619	124500	26683979	1238	1238	1238	1238	0
501	20240619	124400	26683979	1238	1238	1238	1238	0
502	20240619	124300	26683979	1238	1238	1238	1238	0
503	20240619	124200	26683979	1238	1238	1238	1238	0
504	20240619	124100	26683979	1238	1238	1238	1238	0
505	20240619	124000	26683979	1238	1238	1238	1238	0
506	20240619	123900	26683979	1238	1238	1238	1238	0
507	20240619	123800	26683979	1238	1238	1238	1238	0
508	20240619	123700	26683979	1238	1238	1238	1238	0
509	20240619	123600	26683979	1238	1238	1238	1238	0
510	20240619	123500	26683979	1238	1238	1238	1238	0
511	20240619	123400	26683979	1238	1238	1238	1238	0
512	20240619	123300	26683979	1238	1238	1238	1238	0
513	20240619	123200	26683979	1238	1238	1238	1238	0
514	20240619	123100	26683979	1238	1238	1238	1238	0
515	20240619	123000	26683979	1238	1238	1238	1238	0
516	20240619	122900	26683979	1238	1238	1238	1238	0
517	20240619	122800	26683979	1238	1238	1238	1238	0
518	20240619	122700	26683979	1238	1238	1238	1238	0
519	20240619	122600	26683979	1238	1238	1238	1238	0
520	20240619	122500	26683979	1238	1238	1238	1238	0
521	20240619	122400	26683979	1238	1238	1238	1238	0
522	20240619	122300	26683979	1238	1238	1238	1238	3
523	20240619	122200	26680265	1238	1238	1238	1238	0
524	20240619	122100	26680265	1238	1238	1238	1238	0
525	20240619	122000	26680265	1238	1238	1238	1238	20
526	20240619	121900	26655505	1239	1239	1239	1239	0
527	20240619	121800	26655505	1239	1239	1239	1239	0
528	20240619	121700	26655505	1239	1239	1239	1239	0
529	20240619	121600	26655505	1239	1239	1239	1239	0
530	20240619	121500	26655505	1239	1239	1239	1239	0
531	20240619	121400	26655505	1239	1239	1239	1239	4
532	20240619	121300	26650549	1239	1239	1239	1239	0
533	20240619	121200	26650549	1239	1239	1239	1239	0
534	20240619	121100	26650549	1239	1239	1239	1239	0
535	20240619	121000	26650549	1239	1239	1239	1239	0
536	20240619	120900	26650549	1239	1239	1239	1239	307
537	20240619	120800	26270176	1235	1235	1235	1235	0
538	20240619	120700	26270176	1235	1235	1235	1235	4000
539	20240619	120600	21330176	1239	1239	1239	1239	0
540	20240619	120500	21330176	1239	1239	1239	1239	0
541	20240619	120400	21330176	1239	1239	1239	1239	0
542	20240619	120300	21330176	1239	1239	1239	1239	207
543	20240619	120200	21073703	1236	1236	1236	1236	0
544	20240619	120100	21073703	1236	1236	1236	1236	159
545	20240619	120000	20877179	1239	1239	1239	1239	0
546	20240619	115900	20877179	1239	1238	1239	1238	808
547	20240619	115800	19876157	1236	1236	1236	1236	0
548	20240619	115700	19876157	1236	1236	1236	1236	0
549	20240619	115600	19876157	1236	1236	1236	1236	0
550	20240619	115500	19876157	1236	1236	1236	1236	102
551	20240619	115400	19750085	1236	1236	1236	1236	0
552	20240619	115300	19750085	1236	1236	1236	1236	0
553	20240619	115200	19750085	1236	1236	1236	1236	0
554	20240619	115100	19750085	1236	1236	1236	1236	0
555	20240619	115000	19750085	1236	1236	1236	1236	0
556	20240619	114900	19750085	1236	1235	1236	1235	32
557	20240619	114800	19710535	1236	1236	1236	1236	10
558	20240619	114700	19698175	1235	1235	1235	1235	0
559	20240619	114600	19698175	1235	1235	1235	1235	0
560	20240619	114500	19698175	1235	1235	1235	1235	0
561	20240619	114400	19698175	1235	1235	1235	1235	0
562	20240619	114300	19698175	1235	1235	1235	1235	2
563	20240619	114200	19695705	1239	1239	1239	1239	0
564	20240619	114100	19695705	1239	1239	1239	1239	0
565	20240619	114000	19695705	1239	1239	1239	1239	1
566	20240619	113900	19694466	1235	1235	1235	1235	0
567	20240619	113800	19694466	1235	1235	1235	1235	0
568	20240619	113700	19694466	1235	1235	1235	1235	2
569	20240619	113600	19691996	1235	1235	1235	1235	0
570	20240619	113500	19691996	1235	1235	1235	1235	0
571	20240619	113400	19691996	1235	1235	1235	1235	0
572	20240619	113300	19691996	1235	1235	1235	1235	0
573	20240619	113200	19691996	1235	1235	1235	1235	2
574	20240619	113100	19689526	1235	1235	1235	1235	0
575	20240619	113000	19689526	1235	1235	1235	1235	0
576	20240619	112900	19689526	1235	1235	1235	1235	0
577	20240619	112800	19689526	1235	1235	1235	1235	0
578	20240619	112700	19689526	1235	1235	1235	1235	0
579	20240619	112600	19689526	1235	1235	1235	1235	3
580	20240619	112500	19685821	1239	1239	1239	1239	0
581	20240619	112400	19685821	1239	1239	1239	1239	0
582	20240619	112300	19685821	1239	1239	1239	1239	47
583	20240619	112200	19627588	1234	1234	1234	1234	0
584	20240619	112100	19627588	1234	1234	1234	1234	0
585	20240619	112000	19627588	1234	1234	1234	1234	3
586	20240619	111900	19623886	1233	1233	1233	1233	0
587	20240619	111800	19623886	1233	1233	1233	1233	0
588	20240619	111700	19623886	1233	1233	1233	1233	0
589	20240619	111600	19623886	1233	1233	1233	1233	0
590	20240619	111500	19623886	1233	1233	1233	1233	79
591	20240619	111400	19526479	1233	1233	1233	1233	0
592	20240619	111300	19526479	1233	1233	1233	1233	0
593	20240619	111200	19526479	1233	1233	1233	1233	0
594	20240619	111100	19526479	1233	1233	1233	1233	0
595	20240619	111000	19526479	1233	1233	1233	1233	0
596	20240619	110900	19526479	1233	1233	1233	1233	3
597	20240619	110800	19522780	1239	1239	1239	1239	5
598	20240619	110700	19516585	1239	1239	1239	1239	0
599	20240619	110600	19516585	1239	1234	1239	1234	700
600	20240619	110500	18649532	1233	1233	1233	1233	0
601	20240619	110400	18649532	1233	1233	1233	1233	0
602	20240619	110300	18649532	1233	1233	1233	1233	3
603	20240619	110200	18645833	1234	1234	1234	1234	0
604	20240619	110100	18645833	1234	1234	1234	1234	72
605	20240619	110000	18556985	1233	1234	1234	1233	226
606	20240619	105900	18278173	1235	1235	1235	1235	0
607	20240619	105800	18278173	1235	1235	1235	1235	312
608	20240619	105700	17892853	1235	1235	1235	1235	201
609	20240619	105600	17644618	1235	1235	1235	1235	74
610	20240619	105500	17553228	1236	1236	1236	1236	73
611	20240619	105400	17463000	1236	1236	1236	1236	0
612	20240619	105300	17463000	1236	1236	1236	1236	0
613	20240619	105200	17463000	1236	1236	1236	1236	3
614	20240619	105100	17459292	1236	1236	1236	1236	0
615	20240619	105000	17459292	1236	1236	1236	1236	0
616	20240619	104900	17459292	1236	1236	1236	1236	100
617	20240619	104800	17335692	1236	1236	1236	1236	0
618	20240619	104700	17335692	1236	1236	1236	1236	0
619	20240619	104600	17335692	1236	1236	1236	1236	3
620	20240619	104500	17331984	1236	1236	1236	1236	0
621	20240619	104400	17331984	1236	1236	1236	1236	0
622	20240619	104300	17331984	1236	1236	1236	1236	0
623	20240619	104200	17331984	1236	1236	1236	1236	0
624	20240619	104100	17331984	1236	1236	1236	1236	0
625	20240619	104000	17331984	1236	1236	1236	1236	102
626	20240619	103900	17205912	1235	1235	1235	1235	0
627	20240619	103800	17205912	1235	1235	1235	1235	0
628	20240619	103700	17205912	1235	1235	1235	1235	0
629	20240619	103600	17205912	1235	1235	1235	1235	0
630	20240619	103500	17205912	1235	1235	1235	1235	3
631	20240619	103400	17202207	1235	1235	1235	1235	0
632	20240619	103300	17202207	1235	1235	1235	1235	0
633	20240619	103200	17202207	1235	1235	1235	1235	0
634	20240619	103100	17202207	1235	1235	1235	1235	0
635	20240619	103000	17202207	1235	1235	1235	1235	3
636	20240619	102900	17198502	1239	1239	1239	1239	0
637	20240619	102800	17198502	1239	1239	1239	1239	0
638	20240619	102700	17198502	1239	1239	1239	1239	0
639	20240619	102600	17198502	1239	1239	1239	1239	1
640	20240619	102500	17197263	1239	1239	1239	1239	0
641	20240619	102400	17197263	1239	1235	1239	1235	83
642	20240619	102300	17094438	1236	1236	1236	1236	0
643	20240619	102200	17094438	1236	1236	1236	1236	0
644	20240619	102100	17094438	1236	1236	1236	1236	0
645	20240619	102000	17094438	1236	1236	1236	1236	0
646	20240619	101900	17094438	1236	1236	1236	1236	5
647	20240619	101800	17088258	1236	1236	1236	1236	39
648	20240619	101700	17040054	1236	1236	1236	1236	376
649	20240619	101600	16575318	1236	1236	1236	1236	0
650	20240619	101500	16575318	1236	1238	1238	1236	740
651	20240619	101400	15660435	1237	1237	1237	1237	0
652	20240619	101300	15660435	1237	1237	1237	1237	0
653	20240619	101200	15660435	1237	1237	1237	1237	3
654	20240619	101100	15656724	1239	1239	1239	1239	0
655	20240619	101000	15656724	1239	1237	1239	1237	190
656	20240619	100900	15421690	1237	1238	1238	1237	657
657	20240619	100800	14608512	1238	1238	1238	1238	0
658	20240619	100700	14608512	1238	1238	1238	1238	0
659	20240619	100600	14608512	1238	1238	1238	1238	3
660	20240619	100500	14604798	1239	1239	1239	1239	10
661	20240619	100400	14592408	1240	1240	1240	1240	3638
662	20240619	100300	10081288	1240	1240	1240	1240	0
663	20240619	100200	10081288	1240	1240	1240	1240	0
664	20240619	100100	10081288	1240	1240	1240	1240	3
665	20240619	100000	10077568	1245	1245	1245	1245	0
666	20240619	095900	10077568	1245	1245	1245	1245	1
667	20240619	095800	10076323	1245	1245	1245	1245	1
668	20240619	095700	10075078	1240	1240	1240	1240	0
669	20240619	095600	10075078	1240	1240	1240	1240	3
670	20240619	095500	10071358	1245	1245	1245	1245	1
671	20240619	095400	10070113	1240	1240	1240	1240	0
672	20240619	095300	10070113	1240	1240	1240	1240	0
673	20240619	095200	10070113	1240	1240	1240	1240	0
674	20240619	095100	10070113	1240	1240	1240	1240	0
675	20240619	095000	10070113	1240	1240	1240	1240	0
676	20240619	094900	10070113	1240	1240	1240	1240	3
677	20240619	094800	10066393	1242	1242	1242	1242	0
678	20240619	094700	10066393	1242	1242	1242	1242	5051
679	20240619	094600	3793051	1242	1242	1242	1242	0
680	20240619	094500	3793051	1242	1242	1242	1242	0
681	20240619	094400	3793051	1242	1242	1242	1242	3
682	20240619	094300	3789325	1242	1242	1242	1242	14
683	20240619	094200	3771937	1243	1243	1243	1243	0
684	20240619	094100	3771937	1243	1243	1243	1243	0
685	20240619	094000	3771937	1243	1243	1243	1243	0
686	20240619	093900	3771937	1243	1243	1243	1243	0
687	20240619	093800	3771937	1243	1243	1243	1243	80
688	20240619	093700	3672497	1242	1242	1242	1242	0
689	20240619	093600	3672497	1242	1242	1242	1242	0
690	20240619	093500	3672497	1242	1242	1242	1242	0
691	20240619	093400	3672497	1242	1242	1242	1242	0
692	20240619	093300	3672497	1242	1242	1242	1242	3
693	20240619	093200	3668771	1242	1242	1242	1242	0
694	20240619	093100	3668771	1242	1242	1242	1242	0
695	20240619	093000	3668771	1242	1242	1242	1242	0
696	20240619	092900	3668771	1242	1242	1242	1242	0
697	20240619	092800	3668771	1242	1242	1242	1242	0
698	20240619	092700	3668771	1242	1242	1242	1242	3
699	20240619	092600	3665045	1242	1242	1242	1242	0
700	20240619	092500	3665045	1242	1242	1242	1242	0
701	20240619	092400	3665045	1242	1242	1242	1242	0
702	20240619	092300	3665045	1242	1242	1242	1242	0
703	20240619	092200	3665045	1242	1242	1242	1242	0
704	20240619	092100	3665045	1242	1242	1242	1242	3
705	20240619	092000	3661319	1250	1244	1250	1244	50
706	20240619	091900	3599017	1242	1242	1242	1242	2
707	20240619	091800	3596533	1242	1242	1242	1241	1033
708	20240619	091700	2313806	1241	1241	1241	1241	1
709	20240619	091600	2312565	1241	1241	1241	1241	3
710	20240619	091500	2308842	1243	1243	1243	1243	0
711	20240619	091400	2308842	1243	1243	1243	1243	15
712	20240619	091300	2290197	1243	1243	1243	1243	185
713	20240619	091200	2060242	1243	1243	1243	1243	80
714	20240619	091100	1960802	1243	1242	1243	1242	86
715	20240619	091000	1853910	1242	1243	1243	1242	130
716	20240619	090900	1692445	1243	1243	1243	1243	1189
717	20240619	090800	214518	1244	1244	1244	1244	80
718	20240619	090700	114998	1249	1249	1249	1249	0
719	20240619	090600	114998	1249	1249	1249	1249	0
720	20240619	090500	114998	1249	1249	1249	1249	0
721	20240619	090400	114998	1249	1249	1249	1249	1
722	20240619	090300	113749	1249	1249	1249	1249	0
723	20240619	090200	113749	1249	1249	1249	1249	1
724	20240619	090100	112500	1250	1250	1250	1250	0
725	20240619	090000	112500	1250	1250	1250	1250	90