KissMeData/352770/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	211600	138341852	1854	1854	1854	1854	468
3	20240619	211500	138341852	1854	1854	1854	1854	0
4	20240619	211400	138341852	1854	1854	1854	1854	0
5	20240619	211300	138341852	1854	1854	1854	1854	0
6	20240619	211200	138341852	1854	1854	1854	1854	0
7	20240619	211100	138341852	1854	1854	1854	1854	0
8	20240619	211000	138341852	1854	1854	1854	1854	0
9	20240619	210900	138341852	1854	1854	1854	1854	0
10	20240619	210800	138341852	1854	1854	1854	1854	0
11	20240619	210700	138341852	1854	1854	1854	1854	0
12	20240619	210600	138341852	1854	1854	1854	1854	0
13	20240619	210500	138341852	1854	1854	1854	1854	0
14	20240619	210400	138341852	1854	1854	1854	1854	0
15	20240619	210300	138341852	1854	1854	1854	1854	0
16	20240619	210200	138341852	1854	1854	1854	1854	0
17	20240619	210100	138341852	1854	1854	1854	1854	0
18	20240619	210000	138341852	1854	1854	1854	1854	0
19	20240619	205900	138341852	1854	1854	1854	1854	0
20	20240619	205800	138341852	1854	1854	1854	1854	0
21	20240619	205700	138341852	1854	1854	1854	1854	0
22	20240619	205600	138341852	1854	1854	1854	1854	0
23	20240619	205500	138341852	1854	1854	1854	1854	0
24	20240619	205400	138341852	1854	1854	1854	1854	0
25	20240619	205300	138341852	1854	1854	1854	1854	0
26	20240619	205200	138341852	1854	1854	1854	1854	0
27	20240619	205100	138341852	1854	1854	1854	1854	0
28	20240619	205000	138341852	1854	1854	1854	1854	0
29	20240619	204900	138341852	1854	1854	1854	1854	0
30	20240619	204800	138341852	1854	1854	1854	1854	0
31	20240619	204700	138341852	1854	1854	1854	1854	0
32	20240619	204600	138341852	1854	1854	1854	1854	468
33	20240619	204500	138341852	1854	1854	1854	1854	0
34	20240619	204400	138341852	1854	1854	1854	1854	0
35	20240619	204300	138341852	1854	1854	1854	1854	0
36	20240619	204200	138341852	1854	1854	1854	1854	0
37	20240619	204100	138341852	1854	1854	1854	1854	0
38	20240619	204000	138341852	1854	1854	1854	1854	0
39	20240619	203900	138341852	1854	1854	1854	1854	0
40	20240619	203800	138341852	1854	1854	1854	1854	0
41	20240619	203700	138341852	1854	1854	1854	1854	0
42	20240619	203600	138341852	1854	1854	1854	1854	0
43	20240619	203500	138341852	1854	1854	1854	1854	0
44	20240619	203400	138341852	1854	1854	1854	1854	0
45	20240619	203300	138341852	1854	1854	1854	1854	0
46	20240619	203200	138341852	1854	1854	1854	1854	0
47	20240619	203100	138341852	1854	1854	1854	1854	0
48	20240619	203000	138341852	1854	1854	1854	1854	0
49	20240619	202900	138341852	1854	1854	1854	1854	0
50	20240619	202800	138341852	1854	1854	1854	1854	0
51	20240619	202700	138341852	1854	1854	1854	1854	0
52	20240619	202600	138341852	1854	1854	1854	1854	0
53	20240619	202500	138341852	1854	1854	1854	1854	0
54	20240619	202400	138341852	1854	1854	1854	1854	0
55	20240619	202300	138341852	1854	1854	1854	1854	0
56	20240619	202200	138341852	1854	1854	1854	1854	0
57	20240619	202100	138341852	1854	1854	1854	1854	0
58	20240619	202000	138341852	1854	1854	1854	1854	0
59	20240619	201900	138341852	1854	1854	1854	1854	0
60	20240619	201800	138341852	1854	1854	1854	1854	0
61	20240619	201700	138341852	1854	1854	1854	1854	0
62	20240619	201600	138341852	1854	1854	1854	1854	468
63	20240619	201500	138341852	1854	1854	1854	1854	0
64	20240619	201400	138341852	1854	1854	1854	1854	0
65	20240619	201300	138341852	1854	1854	1854	1854	0
66	20240619	201200	138341852	1854	1854	1854	1854	0
67	20240619	201100	138341852	1854	1854	1854	1854	0
68	20240619	201000	138341852	1854	1854	1854	1854	0
69	20240619	200900	138341852	1854	1854	1854	1854	0
70	20240619	200800	138341852	1854	1854	1854	1854	0
71	20240619	200700	138341852	1854	1854	1854	1854	0
72	20240619	200600	138341852	1854	1854	1854	1854	0
73	20240619	200500	138341852	1854	1854	1854	1854	0
74	20240619	200400	138341852	1854	1854	1854	1854	0
75	20240619	200300	138341852	1854	1854	1854	1854	0
76	20240619	200200	138341852	1854	1854	1854	1854	0
77	20240619	200100	138341852	1854	1854	1854	1854	0
78	20240619	200000	138341852	1854	1854	1854	1854	0
79	20240619	195900	138341852	1854	1854	1854	1854	0
80	20240619	195800	138341852	1854	1854	1854	1854	0
81	20240619	195700	138341852	1854	1854	1854	1854	0
82	20240619	195600	138341852	1854	1854	1854	1854	0
83	20240619	195500	138341852	1854	1854	1854	1854	0
84	20240619	195400	138341852	1854	1854	1854	1854	0
85	20240619	195300	138341852	1854	1854	1854	1854	0
86	20240619	195200	138341852	1854	1854	1854	1854	0
87	20240619	195100	138341852	1854	1854	1854	1854	0
88	20240619	195000	138341852	1854	1854	1854	1854	0
89	20240619	194900	138341852	1854	1854	1854	1854	0
90	20240619	194800	138341852	1854	1854	1854	1854	0
91	20240619	194700	138341852	1854	1854	1854	1854	0
92	20240619	194600	138341852	1854	1854	1854	1854	468
93	20240619	194500	138341852	1854	1854	1854	1854	0
94	20240619	194400	138341852	1854	1854	1854	1854	0
95	20240619	194300	138341852	1854	1854	1854	1854	0
96	20240619	194200	138341852	1854	1854	1854	1854	0
97	20240619	194100	138341852	1854	1854	1854	1854	0
98	20240619	194000	138341852	1854	1854	1854	1854	0
99	20240619	193900	138341852	1854	1854	1854	1854	0
100	20240619	193800	138341852	1854	1854	1854	1854	0
101	20240619	193700	138341852	1854	1854	1854	1854	0
102	20240619	193600	138341852	1854	1854	1854	1854	0
103	20240619	193500	138341852	1854	1854	1854	1854	0
104	20240619	193400	138341852	1854	1854	1854	1854	0
105	20240619	193300	138341852	1854	1854	1854	1854	0
106	20240619	193200	138341852	1854	1854	1854	1854	0
107	20240619	193100	138341852	1854	1854	1854	1854	0
108	20240619	193000	138341852	1854	1854	1854	1854	0
109	20240619	192900	138341852	1854	1854	1854	1854	0
110	20240619	192800	138341852	1854	1854	1854	1854	0
111	20240619	192700	138341852	1854	1854	1854	1854	0
112	20240619	192600	138341852	1854	1854	1854	1854	0
113	20240619	192500	138341852	1854	1854	1854	1854	0
114	20240619	192400	138341852	1854	1854	1854	1854	0
115	20240619	192300	138341852	1854	1854	1854	1854	0
116	20240619	192200	138341852	1854	1854	1854	1854	0
117	20240619	192100	138341852	1854	1854	1854	1854	0
118	20240619	192000	138341852	1854	1854	1854	1854	0
119	20240619	191900	138341852	1854	1854	1854	1854	0
120	20240619	191800	138341852	1854	1854	1854	1854	0
121	20240619	191700	138341852	1854	1854	1854	1854	0
122	20240619	191600	138341852	1854	1854	1854	1854	468
123	20240619	191500	138341852	1854	1854	1854	1854	0
124	20240619	191400	138341852	1854	1854	1854	1854	0
125	20240619	191300	138341852	1854	1854	1854	1854	0
126	20240619	191200	138341852	1854	1854	1854	1854	0
127	20240619	191100	138341852	1854	1854	1854	1854	0
128	20240619	191000	138341852	1854	1854	1854	1854	0
129	20240619	190900	138341852	1854	1854	1854	1854	0
130	20240619	190800	138341852	1854	1854	1854	1854	0
131	20240619	190700	138341852	1854	1854	1854	1854	0
132	20240619	190600	138341852	1854	1854	1854	1854	0
133	20240619	190500	138341852	1854	1854	1854	1854	0
134	20240619	190400	138341852	1854	1854	1854	1854	0
135	20240619	190300	138341852	1854	1854	1854	1854	0
136	20240619	190200	138341852	1854	1854	1854	1854	0
137	20240619	190100	138341852	1854	1854	1854	1854	0
138	20240619	190000	138341852	1854	1854	1854	1854	0
139	20240619	185900	138341852	1854	1854	1854	1854	0
140	20240619	185800	138341852	1854	1854	1854	1854	0
141	20240619	185700	138341852	1854	1854	1854	1854	0
142	20240619	185600	138341852	1854	1854	1854	1854	0
143	20240619	185500	138341852	1854	1854	1854	1854	0
144	20240619	185400	138341852	1854	1854	1854	1854	0
145	20240619	185300	138341852	1854	1854	1854	1854	0
146	20240619	185200	138341852	1854	1854	1854	1854	0
147	20240619	185100	138341852	1854	1854	1854	1854	0
148	20240619	185000	138341852	1854	1854	1854	1854	0
149	20240619	184900	138341852	1854	1854	1854	1854	0
150	20240619	184800	138341852	1854	1854	1854	1854	0
151	20240619	184700	138341852	1854	1854	1854	1854	0
152	20240619	184600	138341852	1854	1854	1854	1854	468
153	20240619	184500	138341852	1854	1854	1854	1854	0
154	20240619	184400	138341852	1854	1854	1854	1854	0
155	20240619	184300	138341852	1854	1854	1854	1854	0
156	20240619	184200	138341852	1854	1854	1854	1854	0
157	20240619	184100	138341852	1854	1854	1854	1854	0
158	20240619	184000	138341852	1854	1854	1854	1854	0
159	20240619	183900	138341852	1854	1854	1854	1854	0
160	20240619	183800	138341852	1854	1854	1854	1854	0
161	20240619	183700	138341852	1854	1854	1854	1854	0
162	20240619	183600	138341852	1854	1854	1854	1854	0
163	20240619	183500	138341852	1854	1854	1854	1854	0
164	20240619	183400	138341852	1854	1854	1854	1854	0
165	20240619	183300	138341852	1854	1854	1854	1854	0
166	20240619	183200	138341852	1854	1854	1854	1854	0
167	20240619	183100	138341852	1854	1854	1854	1854	0
168	20240619	183000	138341852	1854	1854	1854	1854	0
169	20240619	182900	138341852	1854	1854	1854	1854	0
170	20240619	182800	138341852	1854	1854	1854	1854	0
171	20240619	182700	138341852	1854	1854	1854	1854	0
172	20240619	182600	138341852	1854	1854	1854	1854	0
173	20240619	182500	138341852	1854	1854	1854	1854	0
174	20240619	182400	138341852	1854	1854	1854	1854	0
175	20240619	182300	138341852	1854	1854	1854	1854	0
176	20240619	182200	138341852	1854	1854	1854	1854	0
177	20240619	182100	138341852	1854	1854	1854	1854	0
178	20240619	182000	138341852	1854	1854	1854	1854	0
179	20240619	181900	138341852	1854	1854	1854	1854	0
180	20240619	181800	138341852	1854	1854	1854	1854	0
181	20240619	181700	138341852	1854	1854	1854	1854	0
182	20240619	181600	138341852	1854	1854	1854	1854	468
183	20240619	181500	138341852	1854	1854	1854	1854	0
184	20240619	181400	138341852	1854	1854	1854	1854	0
185	20240619	181300	138341852	1854	1854	1854	1854	0
186	20240619	181200	138341852	1854	1854	1854	1854	0
187	20240619	181100	138341852	1854	1854	1854	1854	0
188	20240619	181000	138341852	1854	1854	1854	1854	0
189	20240619	180900	138341852	1854	1854	1854	1854	0
190	20240619	180800	138341852	1854	1854	1854	1854	0
191	20240619	180700	138341852	1854	1854	1854	1854	0
192	20240619	180600	138341852	1854	1854	1854	1854	0
193	20240619	180500	138341852	1854	1854	1854	1854	0
194	20240619	180400	138341852	1854	1854	1854	1854	0
195	20240619	180300	138341852	1854	1854	1854	1854	0
196	20240619	180200	138341852	1854	1854	1854	1854	0
197	20240619	180100	138341852	1854	1854	1854	1854	0
198	20240619	180000	138341852	1854	1854	1854	1854	0
199	20240619	175900	138341852	1854	1854	1854	1854	0
200	20240619	175800	138341852	1854	1854	1854	1854	0
201	20240619	175700	138341852	1854	1854	1854	1854	0
202	20240619	175600	138341852	1854	1854	1854	1854	0
203	20240619	175500	138341852	1854	1854	1854	1854	0
204	20240619	175400	138341852	1854	1854	1854	1854	0
205	20240619	175300	138341852	1854	1854	1854	1854	0
206	20240619	175200	138341852	1854	1854	1854	1854	0
207	20240619	175100	138341852	1854	1854	1854	1854	0
208	20240619	175000	138341852	1854	1854	1854	1854	0
209	20240619	174900	138341852	1854	1854	1854	1854	0
210	20240619	174800	138341852	1854	1854	1854	1854	0
211	20240619	174700	138341852	1854	1854	1854	1854	0
212	20240619	174600	138341852	1854	1854	1854	1854	468
213	20240619	174500	138341852	1854	1854	1854	1854	0
214	20240619	174400	138341852	1854	1854	1854	1854	0
215	20240619	174300	138341852	1854	1854	1854	1854	0
216	20240619	174200	138341852	1854	1854	1854	1854	0
217	20240619	174100	138341852	1854	1854	1854	1854	0
218	20240619	174000	138341852	1854	1854	1854	1854	0
219	20240619	173900	138341852	1854	1854	1854	1854	0
220	20240619	173800	138341852	1854	1854	1854	1854	0
221	20240619	173700	138341852	1854	1854	1854	1854	0
222	20240619	173600	138341852	1854	1854	1854	1854	0
223	20240619	173500	138341852	1854	1854	1854	1854	0
224	20240619	173400	138341852	1854	1854	1854	1854	0
225	20240619	173300	138341852	1854	1854	1854	1854	0
226	20240619	173200	138341852	1854	1854	1854	1854	0
227	20240619	173100	138341852	1854	1854	1854	1854	0
228	20240619	173000	138341852	1854	1854	1854	1854	0
229	20240619	172900	138341852	1854	1854	1854	1854	0
230	20240619	172800	138341852	1854	1854	1854	1854	0
231	20240619	172700	138341852	1854	1854	1854	1854	0
232	20240619	172600	138341852	1854	1854	1854	1854	0
233	20240619	172500	138341852	1854	1854	1854	1854	0
234	20240619	172400	138341852	1854	1854	1854	1854	0
235	20240619	172300	138341852	1854	1854	1854	1854	0
236	20240619	172200	138341852	1854	1854	1854	1854	0
237	20240619	172100	138341852	1854	1854	1854	1854	0
238	20240619	172000	138341852	1854	1854	1854	1854	0
239	20240619	171900	138341852	1854	1854	1854	1854	0
240	20240619	171800	138341852	1854	1854	1854	1854	0
241	20240619	171700	138341852	1854	1854	1854	1854	0
242	20240619	171600	138341852	1854	1854	1854	1854	468
243	20240619	171500	138341852	1854	1854	1854	1854	0
244	20240619	171400	138341852	1854	1854	1854	1854	0
245	20240619	171300	138341852	1854	1854	1854	1854	0
246	20240619	171200	138341852	1854	1854	1854	1854	0
247	20240619	171100	138341852	1854	1854	1854	1854	0
248	20240619	171000	138341852	1854	1854	1854	1854	0
249	20240619	170900	138341852	1854	1854	1854	1854	0
250	20240619	170800	138341852	1854	1854	1854	1854	0
251	20240619	170700	138341852	1854	1854	1854	1854	0
252	20240619	170600	138341852	1854	1854	1854	1854	0
253	20240619	170500	138341852	1854	1854	1854	1854	0
254	20240619	170400	138341852	1854	1854	1854	1854	0
255	20240619	170300	138341852	1854	1854	1854	1854	0
256	20240619	170200	138341852	1854	1854	1854	1854	0
257	20240619	170100	138341852	1854	1854	1854	1854	0
258	20240619	170000	138341852	1854	1854	1854	1854	0
259	20240619	165900	138341852	1854	1854	1854	1854	0
260	20240619	165800	138341852	1854	1854	1854	1854	0
261	20240619	165700	138341852	1854	1854	1854	1854	0
262	20240619	165600	138341852	1854	1854	1854	1854	0
263	20240619	165500	138341852	1854	1854	1854	1854	0
264	20240619	165400	138341852	1854	1854	1854	1854	0
265	20240619	165300	138341852	1854	1854	1854	1854	0
266	20240619	165200	138341852	1854	1854	1854	1854	0
267	20240619	165100	138341852	1854	1854	1854	1854	0
268	20240619	165000	138341852	1854	1854	1854	1854	0
269	20240619	164900	138341852	1854	1854	1854	1854	0
270	20240619	164800	138341852	1854	1854	1854	1854	0
271	20240619	164700	138341852	1854	1854	1854	1854	0
272	20240619	164600	138341852	1854	1854	1854	1854	468
273	20240619	164500	138341852	1854	1854	1854	1854	0
274	20240619	164400	138341852	1854	1854	1854	1854	0
275	20240619	164300	138341852	1854	1854	1854	1854	0
276	20240619	164200	138341852	1854	1854	1854	1854	0
277	20240619	164100	138341852	1854	1854	1854	1854	0
278	20240619	164000	138341852	1854	1854	1854	1854	0
279	20240619	163900	138341852	1854	1854	1854	1854	0
280	20240619	163800	138341852	1854	1854	1854	1854	0
281	20240619	163700	138341852	1854	1854	1854	1854	0
282	20240619	163600	138341852	1854	1854	1854	1854	0
283	20240619	163500	138341852	1854	1854	1854	1854	0
284	20240619	163400	138341852	1854	1854	1854	1854	0
285	20240619	163300	138341852	1854	1854	1854	1854	0
286	20240619	163200	138341852	1854	1854	1854	1854	0
287	20240619	163100	138341852	1854	1854	1854	1854	0
288	20240619	163000	138341852	1854	1854	1854	1854	0
289	20240619	162900	138341852	1854	1854	1854	1854	0
290	20240619	162800	138341852	1854	1854	1854	1854	0
291	20240619	162700	138341852	1854	1854	1854	1854	0
292	20240619	162600	138341852	1854	1854	1854	1854	0
293	20240619	162500	138341852	1854	1854	1854	1854	0
294	20240619	162400	138341852	1854	1854	1854	1854	0
295	20240619	162300	138341852	1854	1854	1854	1854	0
296	20240619	162200	138341852	1854	1854	1854	1854	0
297	20240619	162100	138341852	1854	1854	1854	1854	0
298	20240619	162000	138341852	1854	1854	1854	1854	0
299	20240619	161900	138341852	1854	1854	1854	1854	0
300	20240619	161800	138341852	1854	1854	1854	1854	0
301	20240619	161700	138341852	1854	1854	1854	1854	0
302	20240619	161600	138341852	1854	1854	1854	1854	468
303	20240619	161500	138341852	1854	1854	1854	1854	0
304	20240619	161400	138341852	1854	1854	1854	1854	0
305	20240619	161300	138341852	1854	1854	1854	1854	0
306	20240619	161200	138341852	1854	1854	1854	1854	0
307	20240619	161100	138341852	1854	1854	1854	1854	0
308	20240619	161000	138341852	1854	1854	1854	1854	0
309	20240619	160900	138341852	1854	1854	1854	1854	0
310	20240619	160800	138341852	1854	1854	1854	1854	0
311	20240619	160700	138341852	1854	1854	1854	1854	0
312	20240619	160600	138341852	1854	1854	1854	1854	0
313	20240619	160500	138341852	1854	1854	1854	1854	0
314	20240619	160400	138341852	1854	1854	1854	1854	0
315	20240619	160300	138341852	1854	1854	1854	1854	0
316	20240619	160200	138341852	1854	1854	1854	1854	0
317	20240619	160100	138341852	1854	1854	1854	1854	0
318	20240619	160000	138341852	1854	1854	1854	1854	0
319	20240619	155900	138341852	1854	1854	1854	1854	0
320	20240619	155800	138341852	1854	1854	1854	1854	0
321	20240619	155700	138341852	1854	1854	1854	1854	0
322	20240619	155600	138341852	1854	1854	1854	1854	0
323	20240619	155500	138341852	1854	1854	1854	1854	0
324	20240619	155400	138341852	1854	1854	1854	1854	0
325	20240619	155300	138341852	1854	1854	1854	1854	0
326	20240619	155200	138341852	1854	1854	1854	1854	0
327	20240619	155100	138341852	1854	1854	1854	1854	0
328	20240619	155000	138341852	1854	1854	1854	1854	0
329	20240619	154900	138341852	1854	1854	1854	1854	0
330	20240619	154800	138341852	1854	1854	1854	1854	0
331	20240619	154700	138341852	1854	1854	1854	1854	0
332	20240619	154600	138341852	1854	1854	1854	1854	468
333	20240619	154500	138341852	1854	1854	1854	1854	0
334	20240619	154400	138341852	1854	1854	1854	1854	0
335	20240619	154300	138341852	1854	1854	1854	1854	0
336	20240619	154200	138341852	1854	1854	1854	1854	0
337	20240619	154100	138341852	1854	1854	1854	1854	0
338	20240619	154000	138341852	1854	1854	1854	1854	0
339	20240619	153900	138341852	1854	1854	1854	1854	0
340	20240619	153800	138341852	1854	1854	1854	1854	0
341	20240619	153700	138341852	1854	1854	1854	1854	0
342	20240619	153600	138341852	1854	1854	1854	1854	0
343	20240619	153500	138341852	1854	1854	1854	1854	0
344	20240619	153400	138341852	1854	1854	1854	1854	0
345	20240619	153300	138341852	1854	1854	1854	1854	0
346	20240619	153200	138341852	1854	1854	1854	1854	0
347	20240619	153100	138341852	1854	1854	1854	1854	0
348	20240619	153000	138341852	1854	1854	1854	1854	468
349	20240619	152900	137474180	1854	1854	1854	1854	0
350	20240619	152800	137474180	1854	1854	1854	1854	0
351	20240619	152700	137474180	1854	1854	1854	1854	0
352	20240619	152600	137474180	1854	1854	1854	1854	0
353	20240619	152500	137474180	1854	1854	1854	1854	0
354	20240619	152400	137474180	1854	1854	1854	1854	0
355	20240619	152300	137474180	1854	1854	1854	1854	0
356	20240619	152200	137474180	1854	1854	1854	1854	0
357	20240619	152100	137474180	1854	1854	1854	1854	0
358	20240619	152000	137474180	1854	1854	1854	1854	0
359	20240619	151900	137474180	1854	1854	1854	1854	10
360	20240619	151800	137455640	1855	1855	1855	1855	0
361	20240619	151700	137455640	1855	1848	1855	1848	101
362	20240619	151600	137268411	1848	1848	1848	1848	2
363	20240619	151500	137264715	1855	1855	1855	1855	0
364	20240619	151400	137264715	1855	1855	1855	1855	20
365	20240619	151300	137227615	1856	1856	1856	1856	0
366	20240619	151200	137227615	1856	1856	1856	1856	0
367	20240619	151100	137227615	1856	1850	1856	1850	550
368	20240619	151000	136206935	1856	1856	1856	1856	0
369	20240619	150900	136206935	1856	1856	1856	1856	0
370	20240619	150800	136206935	1856	1856	1856	1856	38
371	20240619	150700	136136407	1855	1851	1855	1851	3
372	20240619	150600	136130848	1843	1848	1848	1843	354
373	20240619	150500	135478387	1858	1858	1858	1858	0
374	20240619	150400	135478387	1858	1858	1858	1858	0
375	20240619	150300	135478387	1858	1858	1858	1858	104
376	20240619	150200	135285155	1858	1858	1858	1858	0
377	20240619	150100	135285155	1858	1858	1858	1858	0
378	20240619	150000	135285155	1858	1858	1858	1858	0
379	20240619	145900	135285155	1858	1858	1858	1858	0
380	20240619	145800	135285155	1858	1858	1858	1858	0
381	20240619	145700	135285155	1858	1858	1858	1858	0
382	20240619	145600	135285155	1858	1858	1858	1858	0
383	20240619	145500	135285155	1858	1857	1858	1857	2
384	20240619	145400	135281440	1858	1852	1858	1852	4
385	20240619	145300	135274018	1840	1840	1840	1840	0
386	20240619	145200	135274018	1840	1840	1840	1840	1
387	20240619	145100	135272178	1837	1845	1845	1837	210
388	20240619	145000	134885738	1859	1859	1859	1859	0
389	20240619	144900	134885738	1859	1859	1859	1859	0
390	20240619	144800	134885738	1859	1851	1859	1851	7
391	20240619	144700	134872768	1851	1851	1851	1851	1
392	20240619	144600	134870917	1852	1852	1852	1852	0
393	20240619	144500	134870917	1852	1853	1853	1852	245
394	20240619	144400	134417080	1853	1854	1854	1853	8
395	20240619	144300	134402251	1860	1860	1860	1860	100
396	20240619	144200	134216251	1862	1862	1862	1862	0
397	20240619	144100	134216251	1862	1862	1862	1862	0
398	20240619	144000	134216251	1862	1862	1862	1862	0
399	20240619	143900	134216251	1862	1862	1862	1862	0
400	20240619	143800	134216251	1862	1862	1862	1862	0
401	20240619	143700	134216251	1862	1862	1862	1862	0
402	20240619	143600	134216251	1862	1862	1862	1862	0
403	20240619	143500	134216251	1862	1862	1862	1862	1
404	20240619	143400	134214389	1855	1854	1855	1854	2456
405	20240619	143300	129659145	1854	1854	1854	1854	13
406	20240619	143200	129635043	1854	1854	1854	1854	0
407	20240619	143100	129635043	1854	1854	1854	1854	1
408	20240619	143000	129633189	1855	1855	1855	1855	4470
409	20240619	142900	121341339	1855	1857	1857	1855	612
410	20240619	142800	120205958	1857	1858	1858	1857	2
411	20240619	142700	120202243	1868	1868	1868	1868	0
412	20240619	142600	120202243	1868	1868	1868	1868	0
413	20240619	142500	120202243	1868	1868	1868	1868	0
414	20240619	142400	120202243	1868	1868	1868	1868	500
415	20240619	142300	119268243	1868	1868	1868	1868	0
416	20240619	142200	119268243	1868	1868	1868	1868	0
417	20240619	142100	119268243	1868	1868	1868	1868	0
418	20240619	142000	119268243	1868	1868	1868	1868	0
419	20240619	141900	119268243	1868	1868	1868	1868	0
420	20240619	141800	119268243	1868	1868	1868	1868	8
421	20240619	141700	119253299	1870	1869	1870	1869	171
422	20240619	141600	118933697	1870	1870	1870	1870	0
423	20240619	141500	118933697	1870	1870	1870	1870	2001
424	20240619	141400	115191827	1869	1869	1869	1869	41
425	20240619	141300	115115198	1869	1869	1869	1869	0
426	20240619	141200	115115198	1869	1857	1869	1857	231
427	20240619	141100	114683831	1850	1844	1850	1844	1728
428	20240619	141000	111488892	1843	1838	1843	1838	2546
429	20240619	140900	106805289	1837	1837	1837	1837	101
430	20240619	140800	106619752	1836	1834	1836	1834	327
431	20240619	140700	106020007	1833	1833	1833	1833	0
432	20240619	140600	106020007	1833	1833	1833	1833	0
433	20240619	140500	106020007	1833	1833	1833	1833	0
434	20240619	140400	106020007	1833	1830	1833	1830	761
435	20240619	140300	104626064	1830	1830	1830	1830	0
436	20240619	140200	104626064	1830	1830	1830	1830	0
437	20240619	140100	104626064	1830	1830	1830	1830	0
438	20240619	140000	104626064	1830	1830	1830	1830	641
439	20240619	135900	103453034	1829	1829	1829	1829	0
440	20240619	135800	103453034	1829	1828	1829	1828	510
441	20240619	135700	102520267	1827	1827	1827	1827	0
442	20240619	135600	102520267	1827	1827	1827	1827	0
443	20240619	135500	102520267	1827	1827	1827	1827	0
444	20240619	135400	102520267	1827	1827	1827	1827	0
445	20240619	135300	102520267	1827	1827	1827	1827	0
446	20240619	135200	102520267	1827	1827	1827	1827	2
447	20240619	135100	102516613	1818	1818	1818	1818	0
448	20240619	135000	102516613	1818	1818	1818	1818	347
449	20240619	134900	101885767	1818	1818	1818	1818	0
450	20240619	134800	101885767	1818	1818	1818	1818	0
451	20240619	134700	101885767	1818	1818	1818	1818	2035
452	20240619	134600	98186137	1829	1829	1829	1829	0
453	20240619	134500	98186137	1829	1829	1829	1829	0
454	20240619	134400	98186137	1829	1829	1829	1829	0
455	20240619	134300	98186137	1829	1819	1829	1818	747
456	20240619	134200	96827912	1830	1830	1830	1830	0
457	20240619	134100	96827912	1830	1830	1830	1830	0
458	20240619	134000	96827912	1830	1830	1830	1830	0
459	20240619	133900	96827912	1830	1830	1830	1830	0
460	20240619	133800	96827912	1830	1830	1830	1830	0
461	20240619	133700	96827912	1830	1830	1830	1830	0
462	20240619	133600	96827912	1830	1830	1830	1830	0
463	20240619	133500	96827912	1830	1830	1830	1830	0
464	20240619	133400	96827912	1830	1830	1830	1830	0
465	20240619	133300	96827912	1830	1830	1830	1830	0
466	20240619	133200	96827912	1830	1830	1830	1830	0
467	20240619	133100	96827912	1830	1830	1830	1830	0
468	20240619	133000	96827912	1830	1830	1830	1830	0
469	20240619	132900	96827912	1830	1830	1830	1830	0
470	20240619	132800	96827912	1830	1830	1830	1830	0
471	20240619	132700	96827912	1830	1829	1830	1829	823
472	20240619	132600	95321858	1827	1827	1827	1827	10
473	20240619	132500	95303588	1829	1829	1829	1829	0
474	20240619	132400	95303588	1829	1829	1829	1829	20
475	20240619	132300	95267008	1829	1827	1829	1827	100
476	20240619	132200	95084150	1827	1827	1827	1827	0
477	20240619	132100	95084150	1827	1827	1827	1827	0
478	20240619	132000	95084150	1827	1827	1827	1827	2
479	20240619	131900	95080496	1829	1829	1829	1829	0
480	20240619	131800	95080496	1829	1829	1829	1829	0
481	20240619	131700	95080496	1829	1829	1829	1829	0
482	20240619	131600	95080496	1829	1829	1829	1829	0
483	20240619	131500	95080496	1829	1829	1829	1829	0
484	20240619	131400	95080496	1829	1829	1829	1829	0
485	20240619	131300	95080496	1829	1829	1829	1829	0
486	20240619	131200	95080496	1829	1829	1829	1829	0
487	20240619	131100	95080496	1829	1829	1829	1829	0
488	20240619	131000	95080496	1829	1829	1829	1829	0
489	20240619	130900	95080496	1829	1829	1829	1829	0
490	20240619	130800	95080496	1829	1829	1829	1829	0
491	20240619	130700	95080496	1829	1829	1829	1829	0
492	20240619	130600	95080496	1829	1829	1829	1829	0
493	20240619	130500	95080496	1829	1829	1829	1829	0
494	20240619	130400	95080496	1829	1829	1829	1829	0
495	20240619	130300	95080496	1829	1829	1829	1829	0
496	20240619	130200	95080496	1829	1829	1829	1829	531
497	20240619	130100	94109297	1829	1828	1829	1828	5
498	20240619	130000	94100153	1829	1829	1829	1829	0
499	20240619	125900	94100153	1829	1829	1829	1829	0
500	20240619	125800	94100153	1829	1829	1829	1829	7
501	20240619	125700	94087350	1829	1829	1829	1829	0
502	20240619	125600	94087350	1829	1829	1829	1829	0
503	20240619	125500	94087350	1829	1829	1829	1829	1
504	20240619	125400	94085521	1829	1829	1829	1829	0
505	20240619	125300	94085521	1829	1829	1829	1829	0
506	20240619	125200	94085521	1829	1829	1829	1829	0
507	20240619	125100	94085521	1829	1829	1829	1829	0
508	20240619	125000	94085521	1829	1829	1829	1829	0
509	20240619	124900	94085521	1829	1829	1829	1829	0
510	20240619	124800	94085521	1829	1825	1829	1809	792
511	20240619	124700	92648786	1829	1829	1829	1829	0
512	20240619	124600	92648786	1829	1829	1829	1829	0
513	20240619	124500	92648786	1829	1825	1829	1825	40
514	20240619	124400	92575742	1817	1825	1825	1817	300
515	20240619	124300	92030470	1831	1831	1831	1831	0
516	20240619	124200	92030470	1831	1831	1831	1831	0
517	20240619	124100	92030470	1831	1831	1831	1831	0
518	20240619	124000	92030470	1831	1831	1831	1831	0
519	20240619	123900	92030470	1831	1831	1831	1831	0
520	20240619	123800	92030470	1831	1831	1831	1831	0
521	20240619	123700	92030470	1831	1831	1831	1831	0
522	20240619	123600	92030470	1831	1831	1831	1831	0
523	20240619	123500	92030470	1831	1831	1831	1831	0
524	20240619	123400	92030470	1831	1831	1831	1831	0
525	20240619	123300	92030470	1831	1831	1831	1831	0
526	20240619	123200	92030470	1831	1831	1831	1831	1500
527	20240619	123100	89283970	1831	1830	1831	1830	1226
528	20240619	123000	87040388	1830	1828	1830	1828	2601
529	20240619	122900	82281278	1828	1828	1828	1828	0
530	20240619	122800	82281278	1828	1828	1828	1828	0
531	20240619	122700	82281278	1828	1828	1828	1828	0
532	20240619	122600	82281278	1828	1828	1828	1828	0
533	20240619	122500	82281278	1828	1828	1828	1828	0
534	20240619	122400	82281278	1828	1828	1828	1828	0
535	20240619	122300	82281278	1828	1828	1828	1828	0
536	20240619	122200	82281278	1828	1828	1828	1828	0
537	20240619	122100	82281278	1828	1828	1828	1828	10
538	20240619	122000	82262998	1828	1828	1828	1828	0
539	20240619	121900	82262998	1828	1828	1828	1828	0
540	20240619	121800	82262998	1828	1828	1828	1828	0
541	20240619	121700	82262998	1828	1828	1828	1828	0
542	20240619	121600	82262998	1828	1828	1828	1828	0
543	20240619	121500	82262998	1828	1828	1828	1828	0
544	20240619	121400	82262998	1828	1828	1828	1828	0
545	20240619	121300	82262998	1828	1827	1828	1827	1941
546	20240619	121200	78715014	1828	1828	1828	1828	0
547	20240619	121100	78715014	1828	1828	1828	1828	0
548	20240619	121000	78715014	1828	1828	1828	1828	0
549	20240619	120900	78715014	1828	1828	1828	1828	1
550	20240619	120800	78713186	1828	1828	1828	1828	0
551	20240619	120700	78713186	1828	1828	1828	1828	0
552	20240619	120600	78713186	1828	1828	1828	1828	0
553	20240619	120500	78713186	1828	1828	1828	1828	0
554	20240619	120400	78713186	1828	1828	1828	1828	0
555	20240619	120300	78713186	1828	1828	1828	1828	0
556	20240619	120200	78713186	1828	1828	1828	1828	0
557	20240619	120100	78713186	1828	1828	1828	1828	0
558	20240619	120000	78713186	1828	1828	1828	1828	0
559	20240619	115900	78713186	1828	1828	1828	1828	0
560	20240619	115800	78713186	1828	1828	1828	1828	0
561	20240619	115700	78713186	1828	1828	1828	1828	26
562	20240619	115600	78665658	1830	1830	1830	1830	0
563	20240619	115500	78665658	1830	1830	1830	1830	0
564	20240619	115400	78665658	1830	1830	1830	1830	1
565	20240619	115300	78663828	1807	1807	1807	1807	21
566	20240619	115200	78625881	1818	1818	1818	1818	0
567	20240619	115100	78625881	1818	1818	1818	1818	3235
568	20240619	115000	72744651	1831	1831	1831	1831	0
569	20240619	114900	72744651	1831	1831	1831	1831	0
570	20240619	114800	72744651	1831	1831	1831	1831	0
571	20240619	114700	72744651	1831	1831	1831	1831	0
572	20240619	114600	72744651	1831	1831	1831	1831	0
573	20240619	114500	72744651	1831	1831	1831	1831	1
574	20240619	114400	72742820	1826	1826	1826	1826	315
575	20240619	114300	72167630	1827	1827	1827	1827	1
576	20240619	114200	72165803	1831	1831	1831	1831	301
577	20240619	114100	71614672	1831	1831	1831	1831	0
578	20240619	114000	71614672	1831	1831	1831	1831	0
579	20240619	113900	71614672	1831	1831	1831	1831	0
580	20240619	113800	71614672	1831	1827	1831	1827	2
581	20240619	113700	71611014	1831	1827	1831	1827	52
582	20240619	113600	71515974	1827	1827	1827	1827	5
583	20240619	113500	71506839	1831	1831	1831	1831	0
584	20240619	113400	71506839	1831	1831	1831	1831	0
585	20240619	113300	71506839	1831	1831	1831	1831	0
586	20240619	113200	71506839	1831	1831	1831	1831	20
587	20240619	113100	71470219	1831	1831	1831	1831	10
588	20240619	113000	71451909	1831	1829	1831	1829	3
589	20240619	112900	71446419	1826	1819	1826	1819	385
590	20240619	112800	70744809	1826	1826	1826	1826	0
591	20240619	112700	70744809	1826	1826	1826	1826	11
592	20240619	112600	70724723	1826	1826	1826	1826	3
593	20240619	112500	70719245	1826	1830	1830	1826	11
594	20240619	112400	70699119	1831	1820	1831	1819	502
595	20240619	112300	69785759	1831	1831	1831	1831	0
596	20240619	112200	69785759	1831	1831	1831	1831	549
597	20240619	112100	68780540	1831	1831	1831	1831	0
598	20240619	112000	68780540	1831	1828	1831	1828	256
599	20240619	111900	68312491	1828	1828	1828	1828	0
600	20240619	111800	68312491	1828	1828	1828	1828	0
601	20240619	111700	68312491	1828	1828	1828	1828	0
602	20240619	111600	68312491	1828	1828	1828	1828	0
603	20240619	111500	68312491	1828	1828	1828	1828	0
604	20240619	111400	68312491	1828	1828	1828	1828	0
605	20240619	111300	68312491	1828	1818	1828	1818	2206
606	20240619	111200	64298694	1818	1818	1818	1818	0
607	20240619	111100	64298694	1818	1818	1818	1818	0
608	20240619	111000	64298694	1818	1818	1818	1818	0
609	20240619	110900	64298694	1818	1818	1818	1818	0
610	20240619	110800	64298694	1818	1818	1818	1818	0
611	20240619	110700	64298694	1818	1816	1818	1816	5681
612	20240619	110600	53976336	1804	1804	1804	1804	0
613	20240619	110500	53976336	1804	1804	1804	1804	0
614	20240619	110400	53976336	1804	1804	1804	1804	30
615	20240619	110300	53922216	1817	1817	1817	1817	0
616	20240619	110200	53922216	1817	1817	1817	1817	484
617	20240619	110100	53042788	1817	1817	1817	1817	0
618	20240619	110000	53042788	1817	1817	1817	1817	0
619	20240619	105900	53042788	1817	1817	1817	1817	0
620	20240619	105800	53042788	1817	1817	1817	1817	0
621	20240619	105700	53042788	1817	1817	1817	1817	0
622	20240619	105600	53042788	1817	1817	1817	1817	0
623	20240619	105500	53042788	1817	1817	1817	1817	0
624	20240619	105400	53042788	1817	1817	1817	1817	0
625	20240619	105300	53042788	1817	1817	1817	1817	0
626	20240619	105200	53042788	1817	1817	1817	1817	0
627	20240619	105100	53042788	1817	1817	1817	1817	20
628	20240619	105000	53006448	1817	1817	1817	1817	0
629	20240619	104900	53006448	1817	1817	1817	1817	200
630	20240619	104800	52643048	1817	1817	1817	1817	0
631	20240619	104700	52643048	1817	1817	1817	1817	0
632	20240619	104600	52643048	1817	1817	1817	1817	0
633	20240619	104500	52643048	1817	1817	1817	1817	0
634	20240619	104400	52643048	1817	1817	1817	1817	0
635	20240619	104300	52643048	1817	1814	1817	1814	4
636	20240619	104200	52635786	1813	1813	1813	1813	0
637	20240619	104100	52635786	1813	1812	1813	1812	1226
638	20240619	104000	50413518	1812	1812	1812	1812	0
639	20240619	103900	50413518	1812	1812	1812	1812	1
640	20240619	103800	50411706	1812	1812	1812	1812	0
641	20240619	103700	50411706	1812	1812	1812	1812	0
642	20240619	103600	50411706	1812	1812	1812	1812	0
643	20240619	103500	50411706	1812	1812	1812	1812	0
644	20240619	103400	50411706	1812	1812	1812	1812	0
645	20240619	103300	50411706	1812	1812	1812	1812	50
646	20240619	103200	50321106	1812	1812	1812	1812	0
647	20240619	103100	50321106	1812	1812	1812	1812	0
648	20240619	103000	50321106	1812	1811	1812	1811	57
649	20240619	102900	50217878	1801	1802	1802	1801	899
650	20240619	102800	48598778	1813	1813	1813	1813	0
651	20240619	102700	48598778	1813	1813	1813	1813	0
652	20240619	102600	48598778	1813	1813	1813	1813	0
653	20240619	102500	48598778	1813	1813	1813	1813	0
654	20240619	102400	48598778	1813	1813	1813	1813	0
655	20240619	102300	48598778	1813	1813	1813	1813	1
656	20240619	102200	48596965	1801	1801	1801	1801	0
657	20240619	102100	48596965	1801	1803	1803	1801	4000
658	20240619	102000	41391364	1814	1814	1814	1814	1
659	20240619	101900	41389550	1802	1819	1819	1802	3001
660	20240619	101800	35977713	1819	1819	1819	1819	0
661	20240619	101700	35977713	1819	1819	1819	1819	0
662	20240619	101600	35977713	1819	1819	1819	1819	0
663	20240619	101500	35977713	1819	1819	1819	1819	0
664	20240619	101400	35977713	1819	1819	1819	1819	3
665	20240619	101300	35972256	1819	1819	1819	1819	0
666	20240619	101200	35972256	1819	1819	1819	1819	0
667	20240619	101100	35972256	1819	1819	1819	1819	1
668	20240619	101000	35970437	1804	1804	1804	1804	0
669	20240619	100900	35970437	1804	1804	1804	1804	0
670	20240619	100800	35970437	1804	1804	1804	1804	220
671	20240619	100700	35573557	1822	1822	1822	1822	0
672	20240619	100600	35573557	1822	1822	1822	1822	0
673	20240619	100500	35573557	1822	1822	1822	1822	0
674	20240619	100400	35573557	1822	1822	1822	1822	0
675	20240619	100300	35573557	1822	1811	1822	1800	4606
676	20240619	100200	27249763	1823	1823	1823	1823	839
677	20240619	100100	25720266	1823	1824	1824	1812	11
678	20240619	100000	25700219	1820	1824	1824	1820	632
679	20240619	095900	24549971	1824	1824	1824	1824	24
680	20240619	095800	24506195	1824	1823	1824	1823	62
681	20240619	095700	24393166	1824	1824	1824	1824	1
682	20240619	095600	24391342	1824	1823	1824	1823	2
683	20240619	095500	24387695	1825	1824	1825	1824	2
684	20240619	095400	24384046	1824	1824	1824	1824	3
685	20240619	095300	24378574	1828	1828	1828	1828	0
686	20240619	095200	24378574	1828	1828	1828	1828	0
687	20240619	095100	24378574	1828	1828	1828	1828	0
688	20240619	095000	24378574	1828	1828	1828	1828	0
689	20240619	094900	24378574	1828	1828	1828	1828	0
690	20240619	094800	24378574	1828	1828	1828	1828	0
691	20240619	094700	24378574	1828	1828	1828	1828	0
692	20240619	094600	24378574	1828	1828	1828	1828	0
693	20240619	094500	24378574	1828	1828	1828	1828	0
694	20240619	094400	24378574	1828	1828	1828	1828	0
695	20240619	094300	24378574	1828	1828	1828	1828	0
696	20240619	094200	24378574	1828	1828	1828	1828	0
697	20240619	094100	24378574	1828	1809	1828	1809	205
698	20240619	094000	24007710	1829	1810	1829	1810	26
699	20240619	093900	23960631	1829	1829	1829	1829	5
700	20240619	093800	23951486	1810	1820	1831	1810	1785
701	20240619	093700	20708492	1820	1820	1830	1820	354
702	20240619	093600	20064172	1820	1825	1850	1820	2287
703	20240619	093500	15897533	1860	1860	1860	1860	0
704	20240619	093400	15897533	1860	1825	1860	1825	22
705	20240619	093300	15856648	1862	1862	1862	1862	21
706	20240619	093200	15817546	1869	1826	1869	1826	58
707	20240619	093100	15711595	1825	1873	1873	1825	34
708	20240619	093000	15649209	1873	1839	1878	1817	448
709	20240619	092900	14824587	1840	1840	1840	1840	0
710	20240619	092800	14824587	1840	1808	1840	1808	1202
711	20240619	092700	12648414	1808	1809	1809	1807	1559
712	20240619	092600	9829962	1809	1809	1809	1809	1
713	20240619	092500	9828153	1809	1801	1809	1801	14
714	20240619	092400	9802931	1811	1809	1811	1809	230
715	20240619	092300	9386670	1812	1812	1812	1812	0
716	20240619	092200	9386670	1812	1802	1812	1801	583
717	20240619	092100	8336275	1802	1803	1803	1802	150
718	20240619	092000	8065915	1815	1815	1815	1815	0
719	20240619	091900	8065915	1815	1815	1815	1815	1
720	20240619	091800	8064100	1802	1802	1802	1802	0
721	20240619	091700	8064100	1802	1802	1802	1802	1335
722	20240619	091600	5658430	1801	1801	1801	1801	80
723	20240619	091500	5514350	1801	1801	1801	1801	550
724	20240619	091400	4523800	1800	1800	1800	1800	0
725	20240619	091300	4523800	1800	1800	1800	1800	0
726	20240619	091200	4523800	1800	1800	1800	1800	0
727	20240619	091100	4523800	1800	1800	1800	1800	0
728	20240619	091000	4523800	1800	1799	1800	1799	498
729	20240619	090900	3627410	1800	1817	1817	1799	23
730	20240619	090800	3586003	1800	1795	1800	1795	164
731	20240619	090700	3291140	1795	1794	1795	1794	494
732	20240619	090600	2404710	1795	1795	1795	1795	0
733	20240619	090500	2404710	1795	1803	1803	1795	683
734	20240619	090400	1175386	1802	1802	1802	1802	0
735	20240619	090300	1175386	1802	1802	1802	1802	0
736	20240619	090200	1175386	1802	1818	1818	1801	648
737	20240619	090100	5454	1818	1818	1818	1818	1
738	20240619	090000	3636	1818	1818	1818	1818	2