KissMeData/183490/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	202900	469980592	1868	1868	1868	1868	2063
3	20240619	202800	469980592	1868	1868	1868	1868	0
4	20240619	202700	469980592	1868	1868	1868	1868	0
5	20240619	202600	469980592	1868	1868	1868	1868	0
6	20240619	202500	469980592	1868	1868	1868	1868	0
7	20240619	202400	469980592	1868	1868	1868	1868	0
8	20240619	202300	469980592	1868	1868	1868	1868	0
9	20240619	202200	469980592	1868	1868	1868	1868	0
10	20240619	202100	469980592	1868	1868	1868	1868	0
11	20240619	202000	469980592	1868	1868	1868	1868	0
12	20240619	201900	469980592	1868	1868	1868	1868	0
13	20240619	201800	469980592	1868	1868	1868	1868	0
14	20240619	201700	469980592	1868	1868	1868	1868	0
15	20240619	201600	469980592	1868	1868	1868	1868	0
16	20240619	201500	469980592	1868	1868	1868	1868	0
17	20240619	201400	469980592	1868	1868	1868	1868	0
18	20240619	201300	469980592	1868	1868	1868	1868	0
19	20240619	201200	469980592	1868	1868	1868	1868	0
20	20240619	201100	469980592	1868	1868	1868	1868	0
21	20240619	201000	469980592	1868	1868	1868	1868	0
22	20240619	200900	469980592	1868	1868	1868	1868	0
23	20240619	200800	469980592	1868	1868	1868	1868	0
24	20240619	200700	469980592	1868	1868	1868	1868	0
25	20240619	200600	469980592	1868	1868	1868	1868	0
26	20240619	200500	469980592	1868	1868	1868	1868	0
27	20240619	200400	469980592	1868	1868	1868	1868	0
28	20240619	200300	469980592	1868	1868	1868	1868	0
29	20240619	200200	469980592	1868	1868	1868	1868	0
30	20240619	200100	469980592	1868	1868	1868	1868	0
31	20240619	200000	469980592	1868	1868	1868	1868	0
32	20240619	195900	469980592	1868	1868	1868	1868	2063
33	20240619	195800	469980592	1868	1868	1868	1868	0
34	20240619	195700	469980592	1868	1868	1868	1868	0
35	20240619	195600	469980592	1868	1868	1868	1868	0
36	20240619	195500	469980592	1868	1868	1868	1868	0
37	20240619	195400	469980592	1868	1868	1868	1868	0
38	20240619	195300	469980592	1868	1868	1868	1868	0
39	20240619	195200	469980592	1868	1868	1868	1868	0
40	20240619	195100	469980592	1868	1868	1868	1868	0
41	20240619	195000	469980592	1868	1868	1868	1868	0
42	20240619	194900	469980592	1868	1868	1868	1868	0
43	20240619	194800	469980592	1868	1868	1868	1868	0
44	20240619	194700	469980592	1868	1868	1868	1868	0
45	20240619	194600	469980592	1868	1868	1868	1868	0
46	20240619	194500	469980592	1868	1868	1868	1868	0
47	20240619	194400	469980592	1868	1868	1868	1868	0
48	20240619	194300	469980592	1868	1868	1868	1868	0
49	20240619	194200	469980592	1868	1868	1868	1868	0
50	20240619	194100	469980592	1868	1868	1868	1868	0
51	20240619	194000	469980592	1868	1868	1868	1868	0
52	20240619	193900	469980592	1868	1868	1868	1868	0
53	20240619	193800	469980592	1868	1868	1868	1868	0
54	20240619	193700	469980592	1868	1868	1868	1868	0
55	20240619	193600	469980592	1868	1868	1868	1868	0
56	20240619	193500	469980592	1868	1868	1868	1868	0
57	20240619	193400	469980592	1868	1868	1868	1868	0
58	20240619	193300	469980592	1868	1868	1868	1868	0
59	20240619	193200	469980592	1868	1868	1868	1868	0
60	20240619	193100	469980592	1868	1868	1868	1868	0
61	20240619	193000	469980592	1868	1868	1868	1868	0
62	20240619	192900	469980592	1868	1868	1868	1868	2063
63	20240619	192800	469980592	1868	1868	1868	1868	0
64	20240619	192700	469980592	1868	1868	1868	1868	0
65	20240619	192600	469980592	1868	1868	1868	1868	0
66	20240619	192500	469980592	1868	1868	1868	1868	0
67	20240619	192400	469980592	1868	1868	1868	1868	0
68	20240619	192300	469980592	1868	1868	1868	1868	0
69	20240619	192200	469980592	1868	1868	1868	1868	0
70	20240619	192100	469980592	1868	1868	1868	1868	0
71	20240619	192000	469980592	1868	1868	1868	1868	0
72	20240619	191900	469980592	1868	1868	1868	1868	0
73	20240619	191800	469980592	1868	1868	1868	1868	0
74	20240619	191700	469980592	1868	1868	1868	1868	0
75	20240619	191600	469980592	1868	1868	1868	1868	0
76	20240619	191500	469980592	1868	1868	1868	1868	0
77	20240619	191400	469980592	1868	1868	1868	1868	0
78	20240619	191300	469980592	1868	1868	1868	1868	0
79	20240619	191200	469980592	1868	1868	1868	1868	0
80	20240619	191100	469980592	1868	1868	1868	1868	0
81	20240619	191000	469980592	1868	1868	1868	1868	0
82	20240619	190900	469980592	1868	1868	1868	1868	0
83	20240619	190800	469980592	1868	1868	1868	1868	0
84	20240619	190700	469980592	1868	1868	1868	1868	0
85	20240619	190600	469980592	1868	1868	1868	1868	0
86	20240619	190500	469980592	1868	1868	1868	1868	0
87	20240619	190400	469980592	1868	1868	1868	1868	0
88	20240619	190300	469980592	1868	1868	1868	1868	0
89	20240619	190200	469980592	1868	1868	1868	1868	0
90	20240619	190100	469980592	1868	1868	1868	1868	0
91	20240619	190000	469980592	1868	1868	1868	1868	0
92	20240619	185900	469980592	1868	1868	1868	1868	2063
93	20240619	185800	469980592	1868	1868	1868	1868	0
94	20240619	185700	469980592	1868	1868	1868	1868	0
95	20240619	185600	469980592	1868	1868	1868	1868	0
96	20240619	185500	469980592	1868	1868	1868	1868	0
97	20240619	185400	469980592	1868	1868	1868	1868	0
98	20240619	185300	469980592	1868	1868	1868	1868	0
99	20240619	185200	469980592	1868	1868	1868	1868	0
100	20240619	185100	469980592	1868	1868	1868	1868	0
101	20240619	185000	469980592	1868	1868	1868	1868	0
102	20240619	184900	469980592	1868	1868	1868	1868	0
103	20240619	184800	469980592	1868	1868	1868	1868	0
104	20240619	184700	469980592	1868	1868	1868	1868	0
105	20240619	184600	469980592	1868	1868	1868	1868	0
106	20240619	184500	469980592	1868	1868	1868	1868	0
107	20240619	184400	469980592	1868	1868	1868	1868	0
108	20240619	184300	469980592	1868	1868	1868	1868	0
109	20240619	184200	469980592	1868	1868	1868	1868	0
110	20240619	184100	469980592	1868	1868	1868	1868	0
111	20240619	184000	469980592	1868	1868	1868	1868	0
112	20240619	183900	469980592	1868	1868	1868	1868	0
113	20240619	183800	469980592	1868	1868	1868	1868	0
114	20240619	183700	469980592	1868	1868	1868	1868	0
115	20240619	183600	469980592	1868	1868	1868	1868	0
116	20240619	183500	469980592	1868	1868	1868	1868	0
117	20240619	183400	469980592	1868	1868	1868	1868	0
118	20240619	183300	469980592	1868	1868	1868	1868	0
119	20240619	183200	469980592	1868	1868	1868	1868	0
120	20240619	183100	469980592	1868	1868	1868	1868	0
121	20240619	183000	469980592	1868	1868	1868	1868	0
122	20240619	182900	469980592	1868	1868	1868	1868	2063
123	20240619	182800	469980592	1868	1868	1868	1868	0
124	20240619	182700	469980592	1868	1868	1868	1868	0
125	20240619	182600	469980592	1868	1868	1868	1868	0
126	20240619	182500	469980592	1868	1868	1868	1868	0
127	20240619	182400	469980592	1868	1868	1868	1868	0
128	20240619	182300	469980592	1868	1868	1868	1868	0
129	20240619	182200	469980592	1868	1868	1868	1868	0
130	20240619	182100	469980592	1868	1868	1868	1868	0
131	20240619	182000	469980592	1868	1868	1868	1868	0
132	20240619	181900	469980592	1868	1868	1868	1868	0
133	20240619	181800	469980592	1868	1868	1868	1868	0
134	20240619	181700	469980592	1868	1868	1868	1868	0
135	20240619	181600	469980592	1868	1868	1868	1868	0
136	20240619	181500	469980592	1868	1868	1868	1868	0
137	20240619	181400	469980592	1868	1868	1868	1868	0
138	20240619	181300	469980592	1868	1868	1868	1868	0
139	20240619	181200	469980592	1868	1868	1868	1868	0
140	20240619	181100	469980592	1868	1868	1868	1868	0
141	20240619	181000	469980592	1868	1868	1868	1868	0
142	20240619	180900	469980592	1868	1868	1868	1868	0
143	20240619	180800	469980592	1868	1868	1868	1868	0
144	20240619	180700	469980592	1868	1868	1868	1868	0
145	20240619	180600	469980592	1868	1868	1868	1868	0
146	20240619	180500	469980592	1868	1868	1868	1868	0
147	20240619	180400	469980592	1868	1868	1868	1868	0
148	20240619	180300	469980592	1868	1868	1868	1868	0
149	20240619	180200	469980592	1868	1868	1868	1868	0
150	20240619	180100	469980592	1868	1868	1868	1868	0
151	20240619	180000	469980592	1868	1868	1868	1868	0
152	20240619	175900	469980592	1868	1868	1868	1868	2063
153	20240619	175800	469980592	1868	1868	1868	1868	0
154	20240619	175700	469980592	1868	1868	1868	1868	0
155	20240619	175600	469980592	1868	1868	1868	1868	0
156	20240619	175500	469980592	1868	1868	1868	1868	0
157	20240619	175400	469980592	1868	1868	1868	1868	0
158	20240619	175300	469980592	1868	1868	1868	1868	0
159	20240619	175200	469980592	1868	1868	1868	1868	0
160	20240619	175100	469980592	1868	1868	1868	1868	0
161	20240619	175000	469980592	1868	1868	1868	1868	0
162	20240619	174900	469980592	1868	1868	1868	1868	0
163	20240619	174800	469980592	1868	1868	1868	1868	0
164	20240619	174700	469980592	1868	1868	1868	1868	0
165	20240619	174600	469980592	1868	1868	1868	1868	0
166	20240619	174500	469980592	1868	1868	1868	1868	0
167	20240619	174400	469980592	1868	1868	1868	1868	0
168	20240619	174300	469980592	1868	1868	1868	1868	0
169	20240619	174200	469980592	1868	1868	1868	1868	0
170	20240619	174100	469980592	1868	1868	1868	1868	0
171	20240619	174000	469980592	1868	1868	1868	1868	0
172	20240619	173900	469980592	1868	1868	1868	1868	0
173	20240619	173800	469980592	1868	1868	1868	1868	0
174	20240619	173700	469980592	1868	1868	1868	1868	0
175	20240619	173600	469980592	1868	1868	1868	1868	0
176	20240619	173500	469980592	1868	1868	1868	1868	0
177	20240619	173400	469980592	1868	1868	1868	1868	0
178	20240619	173300	469980592	1868	1868	1868	1868	0
179	20240619	173200	469980592	1868	1868	1868	1868	0
180	20240619	173100	469980592	1868	1868	1868	1868	0
181	20240619	173000	469980592	1868	1868	1868	1868	0
182	20240619	172900	469980592	1868	1868	1868	1868	2063
183	20240619	172800	469980592	1868	1868	1868	1868	0
184	20240619	172700	469980592	1868	1868	1868	1868	0
185	20240619	172600	469980592	1868	1868	1868	1868	0
186	20240619	172500	469980592	1868	1868	1868	1868	0
187	20240619	172400	469980592	1868	1868	1868	1868	0
188	20240619	172300	469980592	1868	1868	1868	1868	0
189	20240619	172200	469980592	1868	1868	1868	1868	0
190	20240619	172100	469980592	1868	1868	1868	1868	0
191	20240619	172000	469980592	1868	1868	1868	1868	0
192	20240619	171900	469980592	1868	1868	1868	1868	0
193	20240619	171800	469980592	1868	1868	1868	1868	0
194	20240619	171700	469980592	1868	1868	1868	1868	0
195	20240619	171600	469980592	1868	1868	1868	1868	0
196	20240619	171500	469980592	1868	1868	1868	1868	0
197	20240619	171400	469980592	1868	1868	1868	1868	0
198	20240619	171300	469980592	1868	1868	1868	1868	0
199	20240619	171200	469980592	1868	1868	1868	1868	0
200	20240619	171100	469980592	1868	1868	1868	1868	0
201	20240619	171000	469980592	1868	1868	1868	1868	0
202	20240619	170900	469980592	1868	1868	1868	1868	0
203	20240619	170800	469980592	1868	1868	1868	1868	0
204	20240619	170700	469980592	1868	1868	1868	1868	0
205	20240619	170600	469980592	1868	1868	1868	1868	0
206	20240619	170500	469980592	1868	1868	1868	1868	0
207	20240619	170400	469980592	1868	1868	1868	1868	0
208	20240619	170300	469980592	1868	1868	1868	1868	0
209	20240619	170200	469980592	1868	1868	1868	1868	0
210	20240619	170100	469980592	1868	1868	1868	1868	0
211	20240619	170000	469980592	1868	1868	1868	1868	0
212	20240619	165900	469980592	1868	1868	1868	1868	2063
213	20240619	165800	469980592	1868	1868	1868	1868	0
214	20240619	165700	469980592	1868	1868	1868	1868	0
215	20240619	165600	469980592	1868	1868	1868	1868	0
216	20240619	165500	469980592	1868	1868	1868	1868	0
217	20240619	165400	469980592	1868	1868	1868	1868	0
218	20240619	165300	469980592	1868	1868	1868	1868	0
219	20240619	165200	469980592	1868	1868	1868	1868	0
220	20240619	165100	469980592	1868	1868	1868	1868	0
221	20240619	165000	469980592	1868	1868	1868	1868	0
222	20240619	164900	469980592	1868	1868	1868	1868	0
223	20240619	164800	469980592	1868	1868	1868	1868	0
224	20240619	164700	469980592	1868	1868	1868	1868	0
225	20240619	164600	469980592	1868	1868	1868	1868	0
226	20240619	164500	469980592	1868	1868	1868	1868	0
227	20240619	164400	469980592	1868	1868	1868	1868	0
228	20240619	164300	469980592	1868	1868	1868	1868	0
229	20240619	164200	469980592	1868	1868	1868	1868	0
230	20240619	164100	469980592	1868	1868	1868	1868	0
231	20240619	164000	469980592	1868	1868	1868	1868	0
232	20240619	163900	469980592	1868	1868	1868	1868	0
233	20240619	163800	469980592	1868	1868	1868	1868	0
234	20240619	163700	469980592	1868	1868	1868	1868	0
235	20240619	163600	469980592	1868	1868	1868	1868	0
236	20240619	163500	469980592	1868	1868	1868	1868	0
237	20240619	163400	469980592	1868	1868	1868	1868	0
238	20240619	163300	469980592	1868	1868	1868	1868	0
239	20240619	163200	469980592	1868	1868	1868	1868	0
240	20240619	163100	469980592	1868	1868	1868	1868	0
241	20240619	163000	469980592	1868	1868	1868	1868	0
242	20240619	162900	469980592	1868	1868	1868	1868	2063
243	20240619	162800	469980592	1868	1868	1868	1868	0
244	20240619	162700	469980592	1868	1868	1868	1868	0
245	20240619	162600	469980592	1868	1868	1868	1868	0
246	20240619	162500	469980592	1868	1868	1868	1868	0
247	20240619	162400	469980592	1868	1868	1868	1868	0
248	20240619	162300	469980592	1868	1868	1868	1868	0
249	20240619	162200	469980592	1868	1868	1868	1868	0
250	20240619	162100	469980592	1868	1868	1868	1868	0
251	20240619	162000	469980592	1868	1868	1868	1868	0
252	20240619	161900	469980592	1868	1868	1868	1868	0
253	20240619	161800	469980592	1868	1868	1868	1868	0
254	20240619	161700	469980592	1868	1868	1868	1868	0
255	20240619	161600	469980592	1868	1868	1868	1868	0
256	20240619	161500	469980592	1868	1868	1868	1868	0
257	20240619	161400	469980592	1868	1868	1868	1868	0
258	20240619	161300	469980592	1868	1868	1868	1868	0
259	20240619	161200	469980592	1868	1868	1868	1868	0
260	20240619	161100	469980592	1868	1868	1868	1868	0
261	20240619	161000	469980592	1868	1868	1868	1868	0
262	20240619	160900	469980592	1868	1868	1868	1868	0
263	20240619	160800	469980592	1868	1868	1868	1868	0
264	20240619	160700	469980592	1868	1868	1868	1868	0
265	20240619	160600	469980592	1868	1868	1868	1868	0
266	20240619	160500	469980592	1868	1868	1868	1868	0
267	20240619	160400	469980592	1868	1868	1868	1868	0
268	20240619	160300	469980592	1868	1868	1868	1868	0
269	20240619	160200	469980592	1868	1868	1868	1868	0
270	20240619	160100	469980592	1868	1868	1868	1868	0
271	20240619	160000	469980592	1868	1868	1868	1868	0
272	20240619	155900	469980592	1868	1868	1868	1868	2063
273	20240619	155800	469980592	1868	1868	1868	1868	0
274	20240619	155700	469980592	1868	1868	1868	1868	0
275	20240619	155600	469980592	1868	1868	1868	1868	0
276	20240619	155500	469980592	1868	1868	1868	1868	0
277	20240619	155400	469980592	1868	1868	1868	1868	0
278	20240619	155300	469980592	1868	1868	1868	1868	0
279	20240619	155200	469980592	1868	1868	1868	1868	0
280	20240619	155100	469980592	1868	1868	1868	1868	0
281	20240619	155000	469980592	1868	1868	1868	1868	0
282	20240619	154900	469980592	1868	1868	1868	1868	0
283	20240619	154800	469980592	1868	1868	1868	1868	0
284	20240619	154700	469980592	1868	1868	1868	1868	0
285	20240619	154600	469980592	1868	1868	1868	1868	0
286	20240619	154500	469980592	1868	1868	1868	1868	0
287	20240619	154400	469980592	1868	1868	1868	1868	0
288	20240619	154300	469980592	1868	1868	1868	1868	0
289	20240619	154200	469980592	1868	1868	1868	1868	0
290	20240619	154100	469980592	1868	1868	1868	1868	0
291	20240619	154000	469980592	1868	1868	1868	1868	0
292	20240619	153900	469980592	1868	1868	1868	1868	0
293	20240619	153800	469980592	1868	1868	1868	1868	0
294	20240619	153700	469980592	1868	1868	1868	1868	0
295	20240619	153600	469980592	1868	1868	1868	1868	0
296	20240619	153500	469980592	1868	1868	1868	1868	0
297	20240619	153400	469980592	1868	1868	1868	1868	0
298	20240619	153300	469980592	1868	1868	1868	1868	0
299	20240619	153200	469980592	1868	1868	1868	1868	0
300	20240619	153100	469980592	1868	1868	1868	1868	0
301	20240619	153000	469980592	1868	1868	1868	1868	2063
302	20240619	152900	466126908	1869	1869	1869	1869	0
303	20240619	152800	466126908	1869	1869	1869	1869	0
304	20240619	152700	466126908	1869	1869	1869	1869	0
305	20240619	152600	466126908	1869	1869	1869	1869	0
306	20240619	152500	466126908	1869	1869	1869	1869	0
307	20240619	152400	466126908	1869	1869	1869	1869	0
308	20240619	152300	466126908	1869	1869	1869	1869	0
309	20240619	152200	466126908	1869	1869	1869	1869	0
310	20240619	152100	466126908	1869	1869	1869	1869	0
311	20240619	152000	466126908	1869	1869	1869	1869	0
312	20240619	151900	466126908	1869	1862	1870	1857	641
313	20240619	151800	464931866	1862	1859	1862	1859	1090
314	20240619	151700	462903850	1857	1857	1857	1855	3786
315	20240619	151600	455877123	1857	1857	1857	1857	22
316	20240619	151500	455836269	1857	1857	1858	1857	634
317	20240619	151400	454658920	1857	1858	1858	1857	6
318	20240619	151300	454647775	1858	1857	1858	1857	12
319	20240619	151200	454625486	1858	1856	1858	1856	3067
320	20240619	151100	448933045	1857	1858	1858	1857	1169
321	20240619	151000	446761157	1859	1859	1859	1858	8
322	20240619	150900	446746291	1859	1860	1860	1859	973
323	20240619	150800	444936602	1860	1860	1861	1860	8
324	20240619	150700	444921721	1860	1860	1860	1860	7
325	20240619	150600	444908701	1860	1858	1860	1858	78
326	20240619	150500	444763638	1858	1858	1859	1858	7
327	20240619	150400	444750631	1859	1860	1860	1859	5
328	20240619	150300	444741332	1860	1860	1860	1860	6
329	20240619	150200	444730172	1858	1858	1858	1858	3
330	20240619	150100	444724598	1858	1857	1858	1857	187
331	20240619	150000	444377159	1857	1857	1857	1857	7
332	20240619	145900	444364160	1857	1857	1857	1857	1093
333	20240619	145800	442334459	1857	1857	1858	1857	7
334	20240619	145700	442321459	1857	1857	1857	1857	159
335	20240619	145600	442026196	1857	1857	1857	1857	1050
336	20240619	145500	440076346	1857	1858	1858	1857	410
337	20240619	145400	439314946	1857	1857	1857	1857	212
338	20240619	145300	438921262	1856	1859	1859	1856	581
339	20240619	145200	437842238	1859	1858	1859	1858	19
340	20240619	145100	437806924	1859	1859	1859	1858	8
341	20240619	145000	437792058	1858	1859	1860	1858	118
342	20240619	144900	437572609	1858	1858	1858	1858	551
343	20240619	144800	436548851	1859	1859	1859	1859	1
344	20240619	144700	436546992	1858	1862	1862	1858	6087
345	20240619	144600	425230664	1862	1864	1864	1862	3745
346	20240619	144500	418256649	1864	1866	1866	1864	4201
347	20240619	144400	410422122	1870	1869	1871	1869	400
348	20240619	144300	409674004	1871	1870	1871	1870	1106
349	20240619	144200	407605781	1873	1870	1873	1870	238
350	20240619	144100	407160059	1873	1870	1875	1870	9231
351	20240619	144000	389872602	1870	1864	1870	1864	18136
352	20240619	143900	355990430	1858	1855	1858	1855	431
353	20240619	143800	355189726	1855	1855	1855	1855	7
354	20240619	143700	355176741	1855	1855	1856	1855	295
355	20240619	143600	354629239	1854	1854	1854	1854	3
356	20240619	143500	354623677	1856	1854	1856	1854	201
357	20240619	143400	354250631	1854	1854	1854	1854	3
358	20240619	143300	354245069	1856	1855	1856	1854	703
359	20240619	143200	352940818	1854	1854	1854	1854	6
360	20240619	143100	352929694	1854	1854	1854	1854	7
361	20240619	143000	352916716	1854	1854	1854	1854	3
362	20240619	142900	352911154	1854	1854	1854	1854	0
363	20240619	142800	352911154	1854	1854	1854	1854	184
364	20240619	142700	352570018	1854	1854	1854	1854	0
365	20240619	142600	352570018	1854	1854	1854	1854	110
366	20240619	142500	352366078	1854	1854	1854	1854	0
367	20240619	142400	352366078	1854	1854	1854	1854	0
368	20240619	142300	352366078	1854	1854	1854	1854	0
369	20240619	142200	352366078	1854	1854	1854	1854	167
370	20240619	142100	352056460	1858	1858	1858	1858	0
371	20240619	142000	352056460	1858	1858	1858	1858	0
372	20240619	141900	352056460	1858	1858	1858	1858	0
373	20240619	141800	352056460	1858	1858	1858	1858	0
374	20240619	141700	352056460	1858	1858	1858	1858	1
375	20240619	141600	352054602	1854	1854	1854	1854	166
376	20240619	141500	351746838	1855	1855	1855	1855	0
377	20240619	141400	351746838	1855	1855	1855	1855	60
378	20240619	141300	351635538	1854	1854	1854	1854	0
379	20240619	141200	351635538	1854	1854	1854	1854	0
380	20240619	141100	351635538	1854	1854	1854	1854	0
381	20240619	141000	351635538	1854	1854	1854	1854	0
382	20240619	140900	351635538	1854	1854	1854	1854	6
383	20240619	140800	351624414	1854	1855	1855	1854	163
384	20240619	140700	351322211	1854	1854	1854	1854	0
385	20240619	140600	351322211	1854	1854	1854	1854	0
386	20240619	140500	351322211	1854	1854	1854	1854	0
387	20240619	140400	351322211	1854	1855	1855	1854	114
388	20240619	140300	351110854	1854	1854	1854	1854	0
389	20240619	140200	351110854	1854	1854	1854	1854	0
390	20240619	140100	351110854	1854	1856	1856	1854	175
391	20240619	140000	350786382	1857	1857	1857	1857	15
392	20240619	135900	350758527	1858	1858	1858	1858	542
393	20240619	135800	349751491	1859	1859	1859	1859	3
394	20240619	135700	349745914	1859	1859	1859	1859	5
395	20240619	135600	349736619	1860	1860	1860	1860	0
396	20240619	135500	349736619	1860	1859	1860	1859	168
397	20240619	135400	349424144	1860	1861	1861	1860	10
398	20240619	135300	349405539	1861	1861	1861	1861	25
399	20240619	135200	349359014	1861	1861	1861	1861	10
400	20240619	135100	349340404	1861	1861	1861	1861	2
401	20240619	135000	349336682	1860	1860	1860	1860	0
402	20240619	134900	349336682	1860	1860	1860	1860	1222
403	20240619	134800	347063762	1860	1860	1860	1860	0
404	20240619	134700	347063762	1860	1860	1860	1860	100
405	20240619	134600	346877762	1860	1860	1860	1860	0
406	20240619	134500	346877762	1860	1860	1860	1860	0
407	20240619	134400	346877762	1860	1860	1860	1860	0
408	20240619	134300	346877762	1860	1860	1860	1860	0
409	20240619	134200	346877762	1860	1860	1860	1860	0
410	20240619	134100	346877762	1860	1860	1860	1860	0
411	20240619	134000	346877762	1860	1859	1860	1859	1477
412	20240619	133900	344132018	1859	1859	1859	1859	250
413	20240619	133800	343667268	1859	1859	1859	1859	1000
414	20240619	133700	341808268	1859	1859	1859	1859	0
415	20240619	133600	341808268	1859	1859	1859	1859	0
416	20240619	133500	341808268	1859	1859	1859	1859	0
417	20240619	133400	341808268	1859	1859	1859	1859	0
418	20240619	133300	341808268	1859	1859	1859	1859	53
419	20240619	133200	341709741	1859	1859	1859	1859	0
420	20240619	133100	341709741	1859	1859	1859	1859	1
421	20240619	133000	341707882	1854	1854	1854	1854	0
422	20240619	132900	341707882	1854	1854	1854	1854	0
423	20240619	132800	341707882	1854	1854	1854	1854	5080
424	20240619	132700	332289562	1854	1855	1855	1854	220
425	20240619	132600	331881567	1854	1854	1854	1854	0
426	20240619	132500	331881567	1854	1855	1855	1854	843
427	20240619	132400	330317815	1855	1854	1855	1854	3815
428	20240619	132300	323244405	1854	1854	1854	1854	2
429	20240619	132200	323240697	1854	1855	1855	1854	3124
430	20240619	132100	317448798	1854	1854	1854	1854	0
431	20240619	132000	317448798	1854	1854	1854	1854	0
432	20240619	131900	317448798	1854	1854	1854	1854	0
433	20240619	131800	317448798	1854	1853	1854	1853	2680
434	20240619	131700	312480079	1852	1853	1853	1852	1020
435	20240619	131600	310590143	1853	1853	1853	1853	69
436	20240619	131500	310462286	1854	1854	1854	1854	484
437	20240619	131400	309564950	1854	1854	1854	1854	0
438	20240619	131300	309564950	1854	1854	1854	1854	0
439	20240619	131200	309564950	1854	1854	1854	1854	0
440	20240619	131100	309564950	1854	1854	1854	1854	0
441	20240619	131000	309564950	1854	1854	1854	1854	2961
442	20240619	130900	304075256	1853	1853	1853	1853	0
443	20240619	130800	304075256	1853	1853	1853	1853	0
444	20240619	130700	304075256	1853	1853	1853	1853	0
445	20240619	130600	304075256	1853	1853	1853	1853	459
446	20240619	130500	303224729	1854	1854	1854	1854	270
447	20240619	130400	302724149	1853	1853	1853	1853	0
448	20240619	130300	302724149	1853	1853	1853	1853	0
449	20240619	130200	302724149	1853	1854	1854	1853	30
450	20240619	130100	302668550	1854	1854	1854	1854	0
451	20240619	130000	302668550	1854	1854	1854	1854	450
452	20240619	125900	301834250	1854	1854	1854	1854	800
453	20240619	125800	300351050	1854	1858	1858	1854	1187
454	20240619	125700	298146332	1858	1858	1858	1858	0
455	20240619	125600	298146332	1858	1858	1860	1858	90
456	20240619	125500	297979102	1858	1859	1859	1858	1172
457	20240619	125400	295800767	1860	1860	1860	1860	10
458	20240619	125300	295782167	1860	1860	1860	1860	0
459	20240619	125200	295782167	1860	1860	1860	1860	96
460	20240619	125100	295603607	1860	1860	1860	1860	1000
461	20240619	125000	293743607	1861	1860	1861	1860	507
462	20240619	124900	292800577	1865	1865	1865	1865	63
463	20240619	124800	292683082	1865	1865	1865	1865	0
464	20240619	124700	292683082	1865	1860	1865	1860	1002
465	20240619	124600	290819357	1860	1860	1860	1860	0
466	20240619	124500	290819357	1860	1860	1860	1860	0
467	20240619	124400	290819357	1860	1860	1860	1860	1030
468	20240619	124300	288903557	1860	1860	1860	1860	0
469	20240619	124200	288903557	1860	1862	1862	1860	855
470	20240619	124100	287312814	1864	1864	1864	1864	0
471	20240619	124000	287312814	1864	1864	1864	1864	239
472	20240619	123900	286867318	1864	1864	1864	1864	0
473	20240619	123800	286867318	1864	1864	1864	1864	0
474	20240619	123700	286867318	1864	1864	1864	1864	600
475	20240619	123600	285748918	1860	1861	1861	1860	501
476	20240619	123500	284817008	1865	1865	1865	1865	0
477	20240619	123400	284817008	1865	1865	1865	1865	0
478	20240619	123300	284817008	1865	1865	1865	1865	9
479	20240619	123200	284800223	1865	1865	1865	1865	0
480	20240619	123100	284800223	1865	1865	1865	1865	0
481	20240619	123000	284800223	1865	1863	1865	1863	855
482	20240619	122900	283207012	1864	1864	1864	1864	0
483	20240619	122800	283207012	1864	1864	1864	1864	0
484	20240619	122700	283207012	1864	1864	1864	1864	0
485	20240619	122600	283207012	1864	1864	1864	1864	0
486	20240619	122500	283207012	1864	1864	1864	1864	0
487	20240619	122400	283207012	1864	1864	1864	1864	0
488	20240619	122300	283207012	1864	1861	1864	1861	157
489	20240619	122200	282914583	1861	1861	1861	1861	177
490	20240619	122100	282585186	1861	1861	1861	1861	0
491	20240619	122000	282585186	1861	1861	1861	1861	0
492	20240619	121900	282585186	1861	1861	1861	1861	0
493	20240619	121800	282585186	1861	1861	1861	1861	0
494	20240619	121700	282585186	1861	1861	1861	1861	0
495	20240619	121600	282585186	1861	1861	1861	1861	0
496	20240619	121500	282585186	1861	1861	1861	1861	269
497	20240619	121400	282084577	1861	1861	1861	1861	0
498	20240619	121300	282084577	1861	1861	1861	1861	50
499	20240619	121200	281991527	1861	1861	1861	1861	178
500	20240619	121100	281660269	1861	1861	1861	1861	334
501	20240619	121000	281038695	1861	1861	1861	1861	0
502	20240619	120900	281038695	1861	1861	1861	1861	0
503	20240619	120800	281038695	1861	1861	1861	1861	0
504	20240619	120700	281038695	1861	1862	1862	1861	1200
505	20240619	120600	278805087	1862	1862	1862	1862	500
506	20240619	120500	277874087	1862	1863	1863	1862	4000
507	20240619	120400	270424758	1865	1865	1865	1865	27
508	20240619	120300	270374403	1866	1866	1866	1866	173
509	20240619	120200	270051585	1863	1863	1863	1863	0
510	20240619	120100	270051585	1863	1863	1863	1863	0
511	20240619	120000	270051585	1863	1863	1863	1863	0
512	20240619	115900	270051585	1863	1863	1863	1863	168
513	20240619	115800	269738601	1863	1863	1863	1863	0
514	20240619	115700	269738601	1863	1863	1863	1863	0
515	20240619	115600	269738601	1863	1863	1863	1863	0
516	20240619	115500	269738601	1863	1863	1863	1863	0
517	20240619	115400	269738601	1863	1863	1863	1863	0
518	20240619	115300	269738601	1863	1863	1863	1863	120
519	20240619	115200	269515041	1863	1863	1863	1863	0
520	20240619	115100	269515041	1863	1863	1863	1863	10
521	20240619	115000	269496411	1863	1863	1863	1863	0
522	20240619	114900	269496411	1863	1864	1864	1863	536
523	20240619	114800	268497312	1865	1865	1865	1865	20
524	20240619	114700	268460012	1865	1865	1865	1865	0
525	20240619	114600	268460012	1865	1865	1865	1865	0
526	20240619	114500	268460012	1865	1865	1865	1865	0
527	20240619	114400	268460012	1865	1865	1865	1865	0
528	20240619	114300	268460012	1865	1865	1865	1865	258
529	20240619	114200	267978842	1865	1865	1865	1865	0
530	20240619	114100	267978842	1865	1865	1865	1865	0
531	20240619	114000	267978842	1865	1865	1865	1865	0
532	20240619	113900	267978842	1865	1865	1865	1865	2302
533	20240619	113800	263685612	1866	1866	1866	1866	0
534	20240619	113700	263685612	1866	1866	1866	1866	1
535	20240619	113600	263683746	1867	1867	1867	1867	0
536	20240619	113500	263683746	1867	1867	1867	1867	224
537	20240619	113400	263265538	1868	1868	1868	1868	0
538	20240619	113300	263265538	1868	1868	1868	1868	0
539	20240619	113200	263265538	1868	1868	1868	1868	1342
540	20240619	113100	260758682	1868	1868	1868	1868	0
541	20240619	113000	260758682	1868	1868	1868	1868	0
542	20240619	112900	260758682	1868	1868	1868	1868	45
543	20240619	112800	260674622	1868	1868	1868	1868	187
544	20240619	112700	260325306	1868	1868	1868	1868	182
545	20240619	112600	259985330	1869	1869	1869	1869	0
546	20240619	112500	259985330	1869	1869	1869	1869	1577
547	20240619	112400	257037917	1876	1876	1876	1876	0
548	20240619	112300	257037917	1876	1876	1876	1876	0
549	20240619	112200	257037917	1876	1876	1876	1876	500
550	20240619	112100	256099917	1876	1876	1876	1876	0
551	20240619	112000	256099917	1876	1876	1876	1876	1498
552	20240619	111900	253289669	1878	1878	1878	1878	0
553	20240619	111800	253289669	1878	1878	1878	1878	0
554	20240619	111700	253289669	1878	1878	1878	1878	0
555	20240619	111600	253289669	1878	1878	1878	1878	0
556	20240619	111500	253289669	1878	1878	1878	1878	0
557	20240619	111400	253289669	1878	1878	1878	1878	1
558	20240619	111300	253287791	1878	1878	1878	1878	2563
559	20240619	111200	248474477	1881	1881	1881	1881	1144
560	20240619	111100	246322613	1881	1882	1882	1881	2230
561	20240619	111000	242125853	1879	1867	1881	1867	17156
562	20240619	110900	209927518	1867	1867	1867	1867	1
563	20240619	110800	209925651	1867	1867	1867	1867	0
564	20240619	110700	209925651	1867	1867	1867	1867	11
565	20240619	110600	209905114	1865	1865	1865	1865	0
566	20240619	110500	209905114	1865	1865	1865	1865	2243
567	20240619	110400	205721919	1865	1865	1865	1865	2
568	20240619	110300	205718189	1862	1862	1862	1862	0
569	20240619	110200	205718189	1862	1862	1862	1862	165
570	20240619	110100	205410959	1862	1862	1862	1862	0
571	20240619	110000	205410959	1862	1862	1862	1862	0
572	20240619	105900	205410959	1862	1862	1862	1862	0
573	20240619	105800	205410959	1862	1862	1862	1862	0
574	20240619	105700	205410959	1862	1862	1862	1862	0
575	20240619	105600	205410959	1862	1862	1862	1862	0
576	20240619	105500	205410959	1862	1862	1862	1862	0
577	20240619	105400	205410959	1862	1862	1862	1862	133
578	20240619	105300	205163313	1862	1862	1862	1862	164
579	20240619	105200	204857945	1862	1862	1862	1862	149
580	20240619	105100	204580507	1862	1863	1863	1862	1070
581	20240619	105000	202587167	1863	1863	1863	1863	0
582	20240619	104900	202587167	1863	1863	1863	1863	0
583	20240619	104800	202587167	1863	1863	1863	1863	0
584	20240619	104700	202587167	1863	1871	1871	1863	337
585	20240619	104600	201957109	1870	1870	1870	1870	0
586	20240619	104500	201957109	1870	1870	1870	1870	0
587	20240619	104400	201957109	1870	1870	1870	1870	0
588	20240619	104300	201957109	1870	1870	1870	1870	0
589	20240619	104200	201957109	1870	1870	1870	1870	0
590	20240619	104100	201957109	1870	1870	1870	1870	500
591	20240619	104000	201022109	1862	1862	1862	1862	19
592	20240619	103900	200986731	1861	1861	1861	1861	0
593	20240619	103800	200986731	1861	1861	1861	1861	0
594	20240619	103700	200986731	1861	1863	1863	1861	165
595	20240619	103600	200679648	1861	1861	1861	1861	0
596	20240619	103500	200679648	1861	1861	1861	1861	0
597	20240619	103400	200679648	1861	1861	1861	1861	0
598	20240619	103300	200679648	1861	1863	1863	1861	300
599	20240619	103200	200121205	1862	1862	1862	1862	0
600	20240619	103100	200121205	1862	1862	1862	1862	0
601	20240619	103000	200121205	1862	1862	1862	1862	0
602	20240619	102900	200121205	1862	1874	1874	1862	12
603	20240619	102800	200098741	1874	1872	1874	1872	510
604	20240619	102700	199144011	1872	1869	1872	1869	2000
605	20240619	102600	195403727	1870	1870	1870	1870	0
606	20240619	102500	195403727	1870	1870	1870	1870	0
607	20240619	102400	195403727	1870	1865	1870	1863	3903
608	20240619	102300	188111910	1866	1866	1866	1866	0
609	20240619	102200	188111910	1866	1866	1866	1865	2179
610	20240619	102100	184046980	1866	1869	1869	1866	2991
611	20240619	102000	178461353	1869	1869	1869	1869	0
612	20240619	101900	178461353	1869	1869	1869	1869	77
613	20240619	101800	178317440	1870	1870	1870	1870	0
614	20240619	101700	178317440	1870	1870	1870	1870	0
615	20240619	101600	178317440	1870	1869	1870	1869	31
616	20240619	101500	178259500	1869	1870	1870	1869	83
617	20240619	101400	178104320	1869	1869	1869	1869	0
618	20240619	101300	178104320	1869	1869	1869	1869	100
619	20240619	101200	177917420	1869	1869	1869	1869	5
620	20240619	101100	177908075	1869	1869	1869	1869	189
621	20240619	101000	177554834	1872	1872	1872	1872	5
622	20240619	100900	177545474	1872	1869	1873	1869	155
623	20240619	100800	177255739	1873	1870	1873	1869	553
624	20240619	100700	176221844	1870	1870	1870	1870	1
625	20240619	100600	176219974	1875	1875	1875	1875	0
626	20240619	100500	176219974	1875	1875	1875	1875	0
627	20240619	100400	176219974	1875	1875	1875	1875	0
628	20240619	100300	176219974	1875	1875	1875	1875	23
629	20240619	100200	176176849	1876	1876	1876	1876	41
630	20240619	100100	176099933	1876	1876	1876	1876	0
631	20240619	100000	176099933	1876	1876	1876	1876	200
632	20240619	095900	175724733	1876	1876	1876	1876	7
633	20240619	095800	175711601	1876	1876	1876	1876	12
634	20240619	095700	175689089	1876	1876	1876	1876	28
635	20240619	095600	175636561	1876	1876	1876	1876	0
636	20240619	095500	175636561	1876	1877	1877	1876	2
637	20240619	095400	175632808	1876	1876	1876	1876	87
638	20240619	095300	175469596	1876	1876	1876	1876	0
639	20240619	095200	175469596	1876	1869	1876	1869	676
640	20240619	095100	174204136	1869	1869	1869	1869	0
641	20240619	095000	174204136	1869	1869	1869	1869	401
642	20240619	094900	173454667	1869	1871	1871	1869	1060
643	20240619	094800	171472487	1873	1875	1875	1873	2703
644	20240619	094700	166408302	1875	1876	1876	1875	388
645	20240619	094600	165680603	1876	1876	1876	1876	0
646	20240619	094500	165680603	1876	1876	1876	1876	0
647	20240619	094400	165680603	1876	1876	1876	1876	0
648	20240619	094300	165680603	1876	1876	1876	1876	0
649	20240619	094200	165680603	1876	1876	1876	1876	0
650	20240619	094100	165680603	1876	1876	1876	1876	10
651	20240619	094000	165661843	1876	1879	1879	1876	136
652	20240619	093900	165406677	1876	1876	1876	1876	0
653	20240619	093800	165406677	1876	1876	1876	1876	0
654	20240619	093700	165406677	1876	1876	1876	1876	0
655	20240619	093600	165406677	1876	1878	1878	1876	1600
656	20240619	093500	162404077	1876	1876	1876	1876	20
657	20240619	093400	162366557	1878	1878	1878	1878	0
658	20240619	093300	162366557	1878	1878	1878	1878	10
659	20240619	093200	162347777	1876	1876	1876	1876	0
660	20240619	093100	162347777	1876	1877	1877	1876	5790
661	20240619	093000	151484855	1878	1878	1878	1877	1401
662	20240619	092900	148854777	1877	1878	1878	1877	1300
663	20240619	092800	146413477	1881	1878	1881	1878	1675
664	20240619	092700	143266224	1879	1880	1880	1879	3351
665	20240619	092600	136967705	1882	1883	1883	1882	660
666	20240619	092500	135724945	1883	1885	1885	1883	4852
667	20240619	092400	126581177	1883	1885	1886	1883	4959
668	20240619	092300	117236751	1884	1879	1885	1879	14028
669	20240619	092200	90831998	1880	1877	1880	1877	2422
670	20240619	092100	86285658	1882	1883	1883	1878	3010
671	20240619	092000	80628838	1879	1875	1884	1875	16926
672	20240619	091900	48819378	1875	1865	1877	1865	10618
673	20240619	091800	28947864	1864	1858	1864	1858	2379
674	20240619	091700	24513985	1850	1850	1850	1850	0
675	20240619	091600	24513985	1850	1850	1850	1850	60
676	20240619	091500	24402985	1850	1855	1855	1850	1602
677	20240619	091400	21436427	1863	1863	1863	1863	650
678	20240619	091300	20225477	1864	1855	1864	1855	2
679	20240619	091200	20221758	1864	1863	1864	1863	3000
680	20240619	091100	14630815	1863	1863	1863	1863	6
681	20240619	091000	14619637	1864	1864	1864	1864	250
682	20240619	090900	14153637	1864	1864	1864	1864	0
683	20240619	090800	14153637	1864	1852	1864	1852	2
684	20240619	090700	14149921	1864	1864	1864	1864	6075
685	20240619	090600	2826121	1864	1864	1864	1864	0
686	20240619	090500	2826121	1864	1852	1864	1852	463
687	20240619	090400	1966233	1852	1852	1852	1852	39
688	20240619	090300	1894005	1852	1852	1852	1852	0
689	20240619	090200	1894005	1852	1852	1852	1852	12
690	20240619	090100	1871781	1852	1857	1857	1852	306
691	20240619	090000	1304316	1858	1858	1858	1858	702