KissMeData/369370/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	211900	19296942	1779	1779	1779	1779	897
3	20240621	211800	19296942	1779	1779	1779	1779	0
4	20240621	211700	19296942	1779	1779	1779	1779	0
5	20240621	211600	19296942	1779	1779	1779	1779	0
6	20240621	211500	19296942	1779	1779	1779	1779	0
7	20240621	211400	19296942	1779	1779	1779	1779	0
8	20240621	211300	19296942	1779	1779	1779	1779	0
9	20240621	211200	19296942	1779	1779	1779	1779	0
10	20240621	211100	19296942	1779	1779	1779	1779	0
11	20240621	211000	19296942	1779	1779	1779	1779	0
12	20240621	210900	19296942	1779	1779	1779	1779	0
13	20240621	210800	19296942	1779	1779	1779	1779	0
14	20240621	210700	19296942	1779	1779	1779	1779	0
15	20240621	210600	19296942	1779	1779	1779	1779	0
16	20240621	210500	19296942	1779	1779	1779	1779	0
17	20240621	210400	19296942	1779	1779	1779	1779	0
18	20240621	210300	19296942	1779	1779	1779	1779	0
19	20240621	210200	19296942	1779	1779	1779	1779	0
20	20240621	210100	19296942	1779	1779	1779	1779	0
21	20240621	210000	19296942	1779	1779	1779	1779	0
22	20240621	205900	19296942	1779	1779	1779	1779	0
23	20240621	205800	19296942	1779	1779	1779	1779	0
24	20240621	205700	19296942	1779	1779	1779	1779	0
25	20240621	205600	19296942	1779	1779	1779	1779	0
26	20240621	205500	19296942	1779	1779	1779	1779	0
27	20240621	205400	19296942	1779	1779	1779	1779	0
28	20240621	205300	19296942	1779	1779	1779	1779	0
29	20240621	205200	19296942	1779	1779	1779	1779	0
30	20240621	205100	19296942	1779	1779	1779	1779	0
31	20240621	205000	19296942	1779	1779	1779	1779	0
32	20240621	204900	19296942	1779	1779	1779	1779	897
33	20240621	204800	19296942	1779	1779	1779	1779	0
34	20240621	204700	19296942	1779	1779	1779	1779	0
35	20240621	204600	19296942	1779	1779	1779	1779	0
36	20240621	204500	19296942	1779	1779	1779	1779	0
37	20240621	204400	19296942	1779	1779	1779	1779	0
38	20240621	204300	19296942	1779	1779	1779	1779	0
39	20240621	204200	19296942	1779	1779	1779	1779	0
40	20240621	204100	19296942	1779	1779	1779	1779	0
41	20240621	204000	19296942	1779	1779	1779	1779	0
42	20240621	203900	19296942	1779	1779	1779	1779	0
43	20240621	203800	19296942	1779	1779	1779	1779	0
44	20240621	203700	19296942	1779	1779	1779	1779	0
45	20240621	203600	19296942	1779	1779	1779	1779	0
46	20240621	203500	19296942	1779	1779	1779	1779	0
47	20240621	203400	19296942	1779	1779	1779	1779	0
48	20240621	203300	19296942	1779	1779	1779	1779	0
49	20240621	203200	19296942	1779	1779	1779	1779	0
50	20240621	203100	19296942	1779	1779	1779	1779	0
51	20240621	203000	19296942	1779	1779	1779	1779	0
52	20240621	202900	19296942	1779	1779	1779	1779	0
53	20240621	202800	19296942	1779	1779	1779	1779	0
54	20240621	202700	19296942	1779	1779	1779	1779	0
55	20240621	202600	19296942	1779	1779	1779	1779	0
56	20240621	202500	19296942	1779	1779	1779	1779	0
57	20240621	202400	19296942	1779	1779	1779	1779	0
58	20240621	202300	19296942	1779	1779	1779	1779	0
59	20240621	202200	19296942	1779	1779	1779	1779	0
60	20240621	202100	19296942	1779	1779	1779	1779	0
61	20240621	202000	19296942	1779	1779	1779	1779	0
62	20240621	201900	19296942	1779	1779	1779	1779	897
63	20240621	201800	19296942	1779	1779	1779	1779	0
64	20240621	201700	19296942	1779	1779	1779	1779	0
65	20240621	201600	19296942	1779	1779	1779	1779	0
66	20240621	201500	19296942	1779	1779	1779	1779	0
67	20240621	201400	19296942	1779	1779	1779	1779	0
68	20240621	201300	19296942	1779	1779	1779	1779	0
69	20240621	201200	19296942	1779	1779	1779	1779	0
70	20240621	201100	19296942	1779	1779	1779	1779	0
71	20240621	201000	19296942	1779	1779	1779	1779	0
72	20240621	200900	19296942	1779	1779	1779	1779	0
73	20240621	200800	19296942	1779	1779	1779	1779	0
74	20240621	200700	19296942	1779	1779	1779	1779	0
75	20240621	200600	19296942	1779	1779	1779	1779	0
76	20240621	200500	19296942	1779	1779	1779	1779	0
77	20240621	200400	19296942	1779	1779	1779	1779	0
78	20240621	200300	19296942	1779	1779	1779	1779	0
79	20240621	200200	19296942	1779	1779	1779	1779	0
80	20240621	200100	19296942	1779	1779	1779	1779	0
81	20240621	200000	19296942	1779	1779	1779	1779	0
82	20240621	195900	19296942	1779	1779	1779	1779	0
83	20240621	195800	19296942	1779	1779	1779	1779	0
84	20240621	195700	19296942	1779	1779	1779	1779	0
85	20240621	195600	19296942	1779	1779	1779	1779	0
86	20240621	195500	19296942	1779	1779	1779	1779	0
87	20240621	195400	19296942	1779	1779	1779	1779	0
88	20240621	195300	19296942	1779	1779	1779	1779	0
89	20240621	195200	19296942	1779	1779	1779	1779	0
90	20240621	195100	19296942	1779	1779	1779	1779	0
91	20240621	195000	19296942	1779	1779	1779	1779	0
92	20240621	194900	19296942	1779	1779	1779	1779	897
93	20240621	194800	19296942	1779	1779	1779	1779	0
94	20240621	194700	19296942	1779	1779	1779	1779	0
95	20240621	194600	19296942	1779	1779	1779	1779	0
96	20240621	194500	19296942	1779	1779	1779	1779	0
97	20240621	194400	19296942	1779	1779	1779	1779	0
98	20240621	194300	19296942	1779	1779	1779	1779	0
99	20240621	194200	19296942	1779	1779	1779	1779	0
100	20240621	194100	19296942	1779	1779	1779	1779	0
101	20240621	194000	19296942	1779	1779	1779	1779	0
102	20240621	193900	19296942	1779	1779	1779	1779	0
103	20240621	193800	19296942	1779	1779	1779	1779	0
104	20240621	193700	19296942	1779	1779	1779	1779	0
105	20240621	193600	19296942	1779	1779	1779	1779	0
106	20240621	193500	19296942	1779	1779	1779	1779	0
107	20240621	193400	19296942	1779	1779	1779	1779	0
108	20240621	193300	19296942	1779	1779	1779	1779	0
109	20240621	193200	19296942	1779	1779	1779	1779	0
110	20240621	193100	19296942	1779	1779	1779	1779	0
111	20240621	193000	19296942	1779	1779	1779	1779	0
112	20240621	192900	19296942	1779	1779	1779	1779	0
113	20240621	192800	19296942	1779	1779	1779	1779	0
114	20240621	192700	19296942	1779	1779	1779	1779	0
115	20240621	192600	19296942	1779	1779	1779	1779	0
116	20240621	192500	19296942	1779	1779	1779	1779	0
117	20240621	192400	19296942	1779	1779	1779	1779	0
118	20240621	192300	19296942	1779	1779	1779	1779	0
119	20240621	192200	19296942	1779	1779	1779	1779	0
120	20240621	192100	19296942	1779	1779	1779	1779	0
121	20240621	192000	19296942	1779	1779	1779	1779	0
122	20240621	191900	19296942	1779	1779	1779	1779	897
123	20240621	191800	19296942	1779	1779	1779	1779	0
124	20240621	191700	19296942	1779	1779	1779	1779	0
125	20240621	191600	19296942	1779	1779	1779	1779	0
126	20240621	191500	19296942	1779	1779	1779	1779	0
127	20240621	191400	19296942	1779	1779	1779	1779	0
128	20240621	191300	19296942	1779	1779	1779	1779	0
129	20240621	191200	19296942	1779	1779	1779	1779	0
130	20240621	191100	19296942	1779	1779	1779	1779	0
131	20240621	191000	19296942	1779	1779	1779	1779	0
132	20240621	190900	19296942	1779	1779	1779	1779	0
133	20240621	190800	19296942	1779	1779	1779	1779	0
134	20240621	190700	19296942	1779	1779	1779	1779	0
135	20240621	190600	19296942	1779	1779	1779	1779	0
136	20240621	190500	19296942	1779	1779	1779	1779	0
137	20240621	190400	19296942	1779	1779	1779	1779	0
138	20240621	190300	19296942	1779	1779	1779	1779	0
139	20240621	190200	19296942	1779	1779	1779	1779	0
140	20240621	190100	19296942	1779	1779	1779	1779	0
141	20240621	190000	19296942	1779	1779	1779	1779	0
142	20240621	185900	19296942	1779	1779	1779	1779	0
143	20240621	185800	19296942	1779	1779	1779	1779	0
144	20240621	185700	19296942	1779	1779	1779	1779	0
145	20240621	185600	19296942	1779	1779	1779	1779	0
146	20240621	185500	19296942	1779	1779	1779	1779	0
147	20240621	185400	19296942	1779	1779	1779	1779	0
148	20240621	185300	19296942	1779	1779	1779	1779	0
149	20240621	185200	19296942	1779	1779	1779	1779	0
150	20240621	185100	19296942	1779	1779	1779	1779	0
151	20240621	185000	19296942	1779	1779	1779	1779	0
152	20240621	184900	19296942	1779	1779	1779	1779	897
153	20240621	184800	19296942	1779	1779	1779	1779	0
154	20240621	184700	19296942	1779	1779	1779	1779	0
155	20240621	184600	19296942	1779	1779	1779	1779	0
156	20240621	184500	19296942	1779	1779	1779	1779	0
157	20240621	184400	19296942	1779	1779	1779	1779	0
158	20240621	184300	19296942	1779	1779	1779	1779	0
159	20240621	184200	19296942	1779	1779	1779	1779	0
160	20240621	184100	19296942	1779	1779	1779	1779	0
161	20240621	184000	19296942	1779	1779	1779	1779	0
162	20240621	183900	19296942	1779	1779	1779	1779	0
163	20240621	183800	19296942	1779	1779	1779	1779	0
164	20240621	183700	19296942	1779	1779	1779	1779	0
165	20240621	183600	19296942	1779	1779	1779	1779	0
166	20240621	183500	19296942	1779	1779	1779	1779	0
167	20240621	183400	19296942	1779	1779	1779	1779	0
168	20240621	183300	19296942	1779	1779	1779	1779	0
169	20240621	183200	19296942	1779	1779	1779	1779	0
170	20240621	183100	19296942	1779	1779	1779	1779	0
171	20240621	183000	19296942	1779	1779	1779	1779	0
172	20240621	182900	19296942	1779	1779	1779	1779	0
173	20240621	182800	19296942	1779	1779	1779	1779	0
174	20240621	182700	19296942	1779	1779	1779	1779	0
175	20240621	182600	19296942	1779	1779	1779	1779	0
176	20240621	182500	19296942	1779	1779	1779	1779	0
177	20240621	182400	19296942	1779	1779	1779	1779	0
178	20240621	182300	19296942	1779	1779	1779	1779	0
179	20240621	182200	19296942	1779	1779	1779	1779	0
180	20240621	182100	19296942	1779	1779	1779	1779	0
181	20240621	182000	19296942	1779	1779	1779	1779	0
182	20240621	181900	19296942	1779	1779	1779	1779	897
183	20240621	181800	19296942	1779	1779	1779	1779	0
184	20240621	181700	19296942	1779	1779	1779	1779	0
185	20240621	181600	19296942	1779	1779	1779	1779	0
186	20240621	181500	19296942	1779	1779	1779	1779	0
187	20240621	181400	19296942	1779	1779	1779	1779	0
188	20240621	181300	19296942	1779	1779	1779	1779	0
189	20240621	181200	19296942	1779	1779	1779	1779	0
190	20240621	181100	19296942	1779	1779	1779	1779	0
191	20240621	181000	19296942	1779	1779	1779	1779	0
192	20240621	180900	19296942	1779	1779	1779	1779	0
193	20240621	180800	19296942	1779	1779	1779	1779	0
194	20240621	180700	19296942	1779	1779	1779	1779	0
195	20240621	180600	19296942	1779	1779	1779	1779	0
196	20240621	180500	19296942	1779	1779	1779	1779	0
197	20240621	180400	19296942	1779	1779	1779	1779	0
198	20240621	180300	19296942	1779	1779	1779	1779	0
199	20240621	180200	19296942	1779	1779	1779	1779	0
200	20240621	180100	19296942	1779	1779	1779	1779	0
201	20240621	180000	19296942	1779	1779	1779	1779	0
202	20240621	175900	19296942	1779	1779	1779	1779	0
203	20240621	175800	19296942	1779	1779	1779	1779	0
204	20240621	175700	19296942	1779	1779	1779	1779	0
205	20240621	175600	19296942	1779	1779	1779	1779	0
206	20240621	175500	19296942	1779	1779	1779	1779	0
207	20240621	175400	19296942	1779	1779	1779	1779	0
208	20240621	175300	19296942	1779	1779	1779	1779	0
209	20240621	175200	19296942	1779	1779	1779	1779	0
210	20240621	175100	19296942	1779	1779	1779	1779	0
211	20240621	175000	19296942	1779	1779	1779	1779	0
212	20240621	174900	19296942	1779	1779	1779	1779	897
213	20240621	174800	19296942	1779	1779	1779	1779	0
214	20240621	174700	19296942	1779	1779	1779	1779	0
215	20240621	174600	19296942	1779	1779	1779	1779	0
216	20240621	174500	19296942	1779	1779	1779	1779	0
217	20240621	174400	19296942	1779	1779	1779	1779	0
218	20240621	174300	19296942	1779	1779	1779	1779	0
219	20240621	174200	19296942	1779	1779	1779	1779	0
220	20240621	174100	19296942	1779	1779	1779	1779	0
221	20240621	174000	19296942	1779	1779	1779	1779	0
222	20240621	173900	19296942	1779	1779	1779	1779	0
223	20240621	173800	19296942	1779	1779	1779	1779	0
224	20240621	173700	19296942	1779	1779	1779	1779	0
225	20240621	173600	19296942	1779	1779	1779	1779	0
226	20240621	173500	19296942	1779	1779	1779	1779	0
227	20240621	173400	19296942	1779	1779	1779	1779	0
228	20240621	173300	19296942	1779	1779	1779	1779	0
229	20240621	173200	19296942	1779	1779	1779	1779	0
230	20240621	173100	19296942	1779	1779	1779	1779	0
231	20240621	173000	19296942	1779	1779	1779	1779	0
232	20240621	172900	19296942	1779	1779	1779	1779	0
233	20240621	172800	19296942	1779	1779	1779	1779	0
234	20240621	172700	19296942	1779	1779	1779	1779	0
235	20240621	172600	19296942	1779	1779	1779	1779	0
236	20240621	172500	19296942	1779	1779	1779	1779	0
237	20240621	172400	19296942	1779	1779	1779	1779	0
238	20240621	172300	19296942	1779	1779	1779	1779	0
239	20240621	172200	19296942	1779	1779	1779	1779	0
240	20240621	172100	19296942	1779	1779	1779	1779	0
241	20240621	172000	19296942	1779	1779	1779	1779	0
242	20240621	171900	19296942	1779	1779	1779	1779	897
243	20240621	171800	19296942	1779	1779	1779	1779	0
244	20240621	171700	19296942	1779	1779	1779	1779	0
245	20240621	171600	19296942	1779	1779	1779	1779	0
246	20240621	171500	19296942	1779	1779	1779	1779	0
247	20240621	171400	19296942	1779	1779	1779	1779	0
248	20240621	171300	19296942	1779	1779	1779	1779	0
249	20240621	171200	19296942	1779	1779	1779	1779	0
250	20240621	171100	19296942	1779	1779	1779	1779	0
251	20240621	171000	19296942	1779	1779	1779	1779	0
252	20240621	170900	19296942	1779	1779	1779	1779	0
253	20240621	170800	19296942	1779	1779	1779	1779	0
254	20240621	170700	19296942	1779	1779	1779	1779	0
255	20240621	170600	19296942	1779	1779	1779	1779	0
256	20240621	170500	19296942	1779	1779	1779	1779	0
257	20240621	170400	19296942	1779	1779	1779	1779	0
258	20240621	170300	19296942	1779	1779	1779	1779	0
259	20240621	170200	19296942	1779	1779	1779	1779	0
260	20240621	170100	19296942	1779	1779	1779	1779	0
261	20240621	170000	19296942	1779	1779	1779	1779	0
262	20240621	165900	19296942	1779	1779	1779	1779	0
263	20240621	165800	19296942	1779	1779	1779	1779	0
264	20240621	165700	19296942	1779	1779	1779	1779	0
265	20240621	165600	19296942	1779	1779	1779	1779	0
266	20240621	165500	19296942	1779	1779	1779	1779	0
267	20240621	165400	19296942	1779	1779	1779	1779	0
268	20240621	165300	19296942	1779	1779	1779	1779	0
269	20240621	165200	19296942	1779	1779	1779	1779	0
270	20240621	165100	19296942	1779	1779	1779	1779	0
271	20240621	165000	19296942	1779	1779	1779	1779	0
272	20240621	164900	19296942	1779	1779	1779	1779	897
273	20240621	164800	19296942	1779	1779	1779	1779	0
274	20240621	164700	19296942	1779	1779	1779	1779	0
275	20240621	164600	19296942	1779	1779	1779	1779	0
276	20240621	164500	19296942	1779	1779	1779	1779	0
277	20240621	164400	19296942	1779	1779	1779	1779	0
278	20240621	164300	19296942	1779	1779	1779	1779	0
279	20240621	164200	19296942	1779	1779	1779	1779	0
280	20240621	164100	19296942	1779	1779	1779	1779	0
281	20240621	164000	19296942	1779	1779	1779	1779	0
282	20240621	163900	19296942	1779	1779	1779	1779	0
283	20240621	163800	19296942	1779	1779	1779	1779	0
284	20240621	163700	19296942	1779	1779	1779	1779	0
285	20240621	163600	19296942	1779	1779	1779	1779	0
286	20240621	163500	19296942	1779	1779	1779	1779	0
287	20240621	163400	19296942	1779	1779	1779	1779	0
288	20240621	163300	19296942	1779	1779	1779	1779	0
289	20240621	163200	19296942	1779	1779	1779	1779	0
290	20240621	163100	19296942	1779	1779	1779	1779	0
291	20240621	163000	19296942	1779	1779	1779	1779	0
292	20240621	162900	19296942	1779	1779	1779	1779	0
293	20240621	162800	19296942	1779	1779	1779	1779	0
294	20240621	162700	19296942	1779	1779	1779	1779	0
295	20240621	162600	19296942	1779	1779	1779	1779	0
296	20240621	162500	19296942	1779	1779	1779	1779	0
297	20240621	162400	19296942	1779	1779	1779	1779	0
298	20240621	162300	19296942	1779	1779	1779	1779	0
299	20240621	162200	19296942	1779	1779	1779	1779	0
300	20240621	162100	19296942	1779	1779	1779	1779	0
301	20240621	162000	19296942	1779	1779	1779	1779	0
302	20240621	161900	19296942	1779	1779	1779	1779	897
303	20240621	161800	19296942	1779	1779	1779	1779	0
304	20240621	161700	19296942	1779	1779	1779	1779	0
305	20240621	161600	19296942	1779	1779	1779	1779	0
306	20240621	161500	19296942	1779	1779	1779	1779	0
307	20240621	161400	19296942	1779	1779	1779	1779	0
308	20240621	161300	19296942	1779	1779	1779	1779	0
309	20240621	161200	19296942	1779	1779	1779	1779	0
310	20240621	161100	19296942	1779	1779	1779	1779	0
311	20240621	161000	19296942	1779	1779	1779	1779	0
312	20240621	160900	19296942	1779	1779	1779	1779	0
313	20240621	160800	19296942	1779	1779	1779	1779	0
314	20240621	160700	19296942	1779	1779	1779	1779	0
315	20240621	160600	19296942	1779	1779	1779	1779	0
316	20240621	160500	19296942	1779	1779	1779	1779	0
317	20240621	160400	19296942	1779	1779	1779	1779	0
318	20240621	160300	19296942	1779	1779	1779	1779	0
319	20240621	160200	19296942	1779	1779	1779	1779	0
320	20240621	160100	19296942	1779	1779	1779	1779	0
321	20240621	160000	19296942	1779	1779	1779	1779	0
322	20240621	155900	19296942	1779	1779	1779	1779	0
323	20240621	155800	19296942	1779	1779	1779	1779	0
324	20240621	155700	19296942	1779	1779	1779	1779	0
325	20240621	155600	19296942	1779	1779	1779	1779	0
326	20240621	155500	19296942	1779	1779	1779	1779	0
327	20240621	155400	19296942	1779	1779	1779	1779	0
328	20240621	155300	19296942	1779	1779	1779	1779	0
329	20240621	155200	19296942	1779	1779	1779	1779	0
330	20240621	155100	19296942	1779	1779	1779	1779	0
331	20240621	155000	19296942	1779	1779	1779	1779	0
332	20240621	154900	19296942	1779	1779	1779	1779	897
333	20240621	154800	19296942	1779	1779	1779	1779	0
334	20240621	154700	19296942	1779	1779	1779	1779	0
335	20240621	154600	19296942	1779	1779	1779	1779	0
336	20240621	154500	19296942	1779	1779	1779	1779	0
337	20240621	154400	19296942	1779	1779	1779	1779	0
338	20240621	154300	19296942	1779	1779	1779	1779	0
339	20240621	154200	19296942	1779	1779	1779	1779	0
340	20240621	154100	19296942	1779	1779	1779	1779	0
341	20240621	154000	19296942	1779	1779	1779	1779	0
342	20240621	153900	19296942	1779	1779	1779	1779	0
343	20240621	153800	19296942	1779	1779	1779	1779	0
344	20240621	153700	19296942	1779	1779	1779	1779	0
345	20240621	153600	19296942	1779	1779	1779	1779	0
346	20240621	153500	19296942	1779	1779	1779	1779	0
347	20240621	153400	19296942	1779	1779	1779	1779	0
348	20240621	153300	19296942	1779	1779	1779	1779	0
349	20240621	153200	19296942	1779	1779	1779	1779	897
350	20240621	153100	17701179	1857	1857	1857	1857	0
351	20240621	153000	17701179	1857	1857	1857	1857	0
352	20240621	152900	17701179	1857	1857	1857	1857	0
353	20240621	152800	17701179	1857	1857	1857	1857	0
354	20240621	152700	17701179	1857	1857	1857	1857	0
355	20240621	152600	17701179	1857	1857	1857	1857	0
356	20240621	152500	17701179	1857	1857	1857	1857	0
357	20240621	152400	17701179	1857	1857	1857	1857	0
358	20240621	152300	17701179	1857	1857	1857	1857	0
359	20240621	152200	17701179	1857	1857	1857	1857	0
360	20240621	152100	17701179	1857	1857	1857	1857	0
361	20240621	152000	17701179	1857	1857	1857	1857	0
362	20240621	151900	17701179	1857	1857	1857	1857	0
363	20240621	151800	17701179	1857	1857	1857	1857	0
364	20240621	151700	17701179	1857	1857	1857	1857	0
365	20240621	151600	17701179	1857	1857	1857	1857	0
366	20240621	151500	17701179	1857	1857	1857	1857	0
367	20240621	151400	17701179	1857	1857	1857	1857	0
368	20240621	151300	17701179	1857	1857	1857	1857	0
369	20240621	151200	17701179	1857	1857	1857	1857	0
370	20240621	151100	17701179	1857	1857	1857	1857	0
371	20240621	151000	17701179	1857	1857	1857	1857	0
372	20240621	150900	17701179	1857	1857	1857	1857	0
373	20240621	150800	17701179	1857	1857	1857	1857	0
374	20240621	150700	17701179	1857	1857	1857	1857	0
375	20240621	150600	17701179	1857	1857	1857	1857	0
376	20240621	150500	17701179	1857	1857	1857	1857	0
377	20240621	150400	17701179	1857	1857	1857	1857	0
378	20240621	150300	17701179	1857	1857	1857	1857	0
379	20240621	150200	17701179	1857	1857	1857	1857	0
380	20240621	150100	17701179	1857	1857	1857	1857	0
381	20240621	150000	17701179	1857	1857	1857	1857	0
382	20240621	145900	17701179	1857	1857	1857	1857	0
383	20240621	145800	17701179	1857	1857	1857	1857	0
384	20240621	145700	17701179	1857	1857	1857	1857	0
385	20240621	145600	17701179	1857	1857	1857	1857	0
386	20240621	145500	17701179	1857	1857	1857	1857	0
387	20240621	145400	17701179	1857	1857	1857	1857	0
388	20240621	145300	17701179	1857	1857	1857	1857	0
389	20240621	145200	17701179	1857	1857	1857	1857	0
390	20240621	145100	17701179	1857	1857	1857	1857	0
391	20240621	145000	17701179	1857	1857	1857	1857	0
392	20240621	144900	17701179	1857	1857	1857	1857	0
393	20240621	144800	17701179	1857	1857	1857	1857	0
394	20240621	144700	17701179	1857	1857	1857	1857	0
395	20240621	144600	17701179	1857	1857	1857	1857	0
396	20240621	144500	17701179	1857	1857	1857	1857	0
397	20240621	144400	17701179	1857	1857	1857	1857	0
398	20240621	144300	17701179	1857	1857	1857	1857	1
399	20240621	144200	17699322	1849	1855	1855	1849	8
400	20240621	144100	17684512	1862	1862	1862	1862	0
401	20240621	144000	17684512	1862	1862	1862	1862	0
402	20240621	143900	17684512	1862	1862	1862	1862	0
403	20240621	143800	17684512	1862	1862	1862	1862	0
404	20240621	143700	17684512	1862	1862	1862	1862	0
405	20240621	143600	17684512	1862	1862	1862	1862	0
406	20240621	143500	17684512	1862	1862	1862	1862	0
407	20240621	143400	17684512	1862	1862	1862	1862	0
408	20240621	143300	17684512	1862	1862	1862	1862	0
409	20240621	143200	17684512	1862	1862	1862	1862	0
410	20240621	143100	17684512	1862	1862	1862	1862	0
411	20240621	143000	17684512	1862	1862	1862	1862	0
412	20240621	142900	17684512	1862	1862	1862	1862	0
413	20240621	142800	17684512	1862	1862	1862	1862	0
414	20240621	142700	17684512	1862	1862	1862	1862	0
415	20240621	142600	17684512	1862	1862	1862	1862	0
416	20240621	142500	17684512	1862	1862	1862	1862	0
417	20240621	142400	17684512	1862	1862	1862	1862	0
418	20240621	142300	17684512	1862	1862	1862	1862	0
419	20240621	142200	17684512	1862	1862	1862	1862	1
420	20240621	142100	17682650	1827	1827	1827	1827	0
421	20240621	142000	17682650	1827	1827	1827	1827	8
422	20240621	141900	17668034	1867	1867	1867	1867	0
423	20240621	141800	17668034	1867	1867	1867	1867	0
424	20240621	141700	17668034	1867	1867	1867	1867	0
425	20240621	141600	17668034	1867	1867	1867	1867	0
426	20240621	141500	17668034	1867	1867	1867	1867	0
427	20240621	141400	17668034	1867	1867	1867	1867	0
428	20240621	141300	17668034	1867	1867	1867	1867	0
429	20240621	141200	17668034	1867	1867	1867	1867	0
430	20240621	141100	17668034	1867	1867	1867	1867	0
431	20240621	141000	17668034	1867	1867	1867	1867	0
432	20240621	140900	17668034	1867	1867	1867	1867	0
433	20240621	140800	17668034	1867	1867	1867	1867	0
434	20240621	140700	17668034	1867	1867	1867	1867	0
435	20240621	140600	17668034	1867	1867	1867	1867	0
436	20240621	140500	17668034	1867	1867	1867	1867	0
437	20240621	140400	17668034	1867	1827	1867	1827	51
438	20240621	140300	17574817	1869	1869	1869	1869	0
439	20240621	140200	17574817	1869	1869	1869	1869	0
440	20240621	140100	17574817	1869	1869	1869	1869	0
441	20240621	140000	17574817	1869	1869	1869	1869	0
442	20240621	135900	17574817	1869	1869	1869	1869	0
443	20240621	135800	17574817	1869	1869	1869	1869	0
444	20240621	135700	17574817	1869	1869	1869	1869	0
445	20240621	135600	17574817	1869	1869	1869	1869	0
446	20240621	135500	17574817	1869	1869	1869	1869	0
447	20240621	135400	17574817	1869	1869	1869	1869	0
448	20240621	135300	17574817	1869	1869	1869	1869	0
449	20240621	135200	17574817	1869	1869	1869	1869	0
450	20240621	135100	17574817	1869	1869	1869	1869	0
451	20240621	135000	17574817	1869	1869	1869	1869	0
452	20240621	134900	17574817	1869	1869	1869	1869	0
453	20240621	134800	17574817	1869	1869	1869	1869	0
454	20240621	134700	17574817	1869	1869	1869	1869	0
455	20240621	134600	17574817	1869	1869	1869	1869	0
456	20240621	134500	17574817	1869	1869	1869	1869	0
457	20240621	134400	17574817	1869	1869	1869	1869	0
458	20240621	134300	17574817	1869	1869	1869	1869	0
459	20240621	134200	17574817	1869	1869	1869	1869	0
460	20240621	134100	17574817	1869	1869	1869	1869	0
461	20240621	134000	17574817	1869	1869	1869	1869	0
462	20240621	133900	17574817	1869	1869	1869	1869	0
463	20240621	133800	17574817	1869	1869	1869	1869	0
464	20240621	133700	17574817	1869	1869	1869	1869	0
465	20240621	133600	17574817	1869	1869	1869	1869	0
466	20240621	133500	17574817	1869	1869	1869	1869	0
467	20240621	133400	17574817	1869	1869	1869	1869	0
468	20240621	133300	17574817	1869	1869	1869	1869	0
469	20240621	133200	17574817	1869	1869	1869	1869	0
470	20240621	133100	17574817	1869	1869	1869	1869	0
471	20240621	133000	17574817	1869	1869	1869	1869	0
472	20240621	132900	17574817	1869	1869	1869	1869	0
473	20240621	132800	17574817	1869	1869	1869	1869	0
474	20240621	132700	17574817	1869	1869	1869	1869	0
475	20240621	132600	17574817	1869	1869	1869	1869	0
476	20240621	132500	17574817	1869	1869	1869	1869	0
477	20240621	132400	17574817	1869	1869	1869	1869	0
478	20240621	132300	17574817	1869	1869	1869	1869	0
479	20240621	132200	17574817	1869	1869	1869	1869	8
480	20240621	132100	17559865	1869	1869	1869	1869	0
481	20240621	132000	17559865	1869	1869	1869	1869	0
482	20240621	131900	17559865	1869	1869	1869	1869	0
483	20240621	131800	17559865	1869	1869	1869	1869	0
484	20240621	131700	17559865	1869	1869	1869	1869	0
485	20240621	131600	17559865	1869	1869	1869	1869	0
486	20240621	131500	17559865	1869	1869	1869	1869	0
487	20240621	131400	17559865	1869	1869	1869	1869	0
488	20240621	131300	17559865	1869	1869	1869	1869	0
489	20240621	131200	17559865	1869	1869	1869	1869	0
490	20240621	131100	17559865	1869	1869	1869	1869	0
491	20240621	131000	17559865	1869	1869	1869	1869	0
492	20240621	130900	17559865	1869	1869	1869	1869	0
493	20240621	130800	17559865	1869	1869	1869	1869	2
494	20240621	130700	17556127	1869	1869	1869	1869	0
495	20240621	130600	17556127	1869	1869	1869	1869	0
496	20240621	130500	17556127	1869	1869	1869	1869	0
497	20240621	130400	17556127	1869	1869	1869	1869	0
498	20240621	130300	17556127	1869	1869	1869	1869	0
499	20240621	130200	17556127	1869	1869	1869	1869	0
500	20240621	130100	17556127	1869	1869	1869	1869	0
501	20240621	130000	17556127	1869	1869	1869	1869	0
502	20240621	125900	17556127	1869	1869	1869	1869	0
503	20240621	125800	17556127	1869	1869	1869	1869	0
504	20240621	125700	17556127	1869	1869	1869	1869	0
505	20240621	125600	17556127	1869	1869	1869	1869	0
506	20240621	125500	17556127	1869	1869	1869	1869	0
507	20240621	125400	17556127	1869	1869	1869	1869	0
508	20240621	125300	17556127	1869	1869	1869	1869	0
509	20240621	125200	17556127	1869	1869	1869	1869	0
510	20240621	125100	17556127	1869	1869	1869	1869	0
511	20240621	125000	17556127	1869	1869	1869	1869	0
512	20240621	124900	17556127	1869	1869	1869	1869	0
513	20240621	124800	17556127	1869	1869	1869	1869	0
514	20240621	124700	17556127	1869	1869	1869	1869	0
515	20240621	124600	17556127	1869	1869	1869	1869	0
516	20240621	124500	17556127	1869	1869	1869	1869	0
517	20240621	124400	17556127	1869	1869	1869	1869	0
518	20240621	124300	17556127	1869	1869	1869	1869	0
519	20240621	124200	17556127	1869	1869	1869	1869	0
520	20240621	124100	17556127	1869	1869	1869	1869	0
521	20240621	124000	17556127	1869	1869	1869	1869	0
522	20240621	123900	17556127	1869	1869	1869	1869	0
523	20240621	123800	17556127	1869	1869	1869	1869	0
524	20240621	123700	17556127	1869	1869	1869	1869	0
525	20240621	123600	17556127	1869	1869	1869	1869	0
526	20240621	123500	17556127	1869	1869	1869	1869	0
527	20240621	123400	17556127	1869	1869	1869	1869	0
528	20240621	123300	17556127	1869	1869	1869	1869	0
529	20240621	123200	17556127	1869	1869	1869	1869	0
530	20240621	123100	17556127	1869	1869	1869	1869	0
531	20240621	123000	17556127	1869	1869	1869	1869	0
532	20240621	122900	17556127	1869	1869	1869	1869	0
533	20240621	122800	17556127	1869	1869	1869	1869	0
534	20240621	122700	17556127	1869	1869	1869	1869	0
535	20240621	122600	17556127	1869	1869	1869	1869	0
536	20240621	122500	17556127	1869	1869	1869	1869	0
537	20240621	122400	17556127	1869	1869	1869	1869	100
538	20240621	122300	17369227	1869	1869	1869	1869	0
539	20240621	122200	17369227	1869	1869	1869	1869	0
540	20240621	122100	17369227	1869	1869	1869	1869	0
541	20240621	122000	17369227	1869	1869	1869	1869	0
542	20240621	121900	17369227	1869	1869	1869	1869	0
543	20240621	121800	17369227	1869	1869	1869	1869	0
544	20240621	121700	17369227	1869	1869	1869	1869	0
545	20240621	121600	17369227	1869	1869	1869	1869	0
546	20240621	121500	17369227	1869	1869	1869	1869	0
547	20240621	121400	17369227	1869	1869	1869	1869	0
548	20240621	121300	17369227	1869	1869	1869	1869	0
549	20240621	121200	17369227	1869	1869	1869	1869	0
550	20240621	121100	17369227	1869	1869	1869	1869	0
551	20240621	121000	17369227	1869	1869	1869	1869	0
552	20240621	120900	17369227	1869	1869	1869	1869	0
553	20240621	120800	17369227	1869	1869	1869	1869	0
554	20240621	120700	17369227	1869	1869	1869	1869	0
555	20240621	120600	17369227	1869	1869	1869	1869	0
556	20240621	120500	17369227	1869	1869	1869	1869	0
557	20240621	120400	17369227	1869	1869	1869	1869	0
558	20240621	120300	17369227	1869	1869	1869	1869	0
559	20240621	120200	17369227	1869	1869	1869	1869	0
560	20240621	120100	17369227	1869	1869	1869	1869	0
561	20240621	120000	17369227	1869	1869	1869	1869	0
562	20240621	115900	17369227	1869	1869	1869	1869	0
563	20240621	115800	17369227	1869	1869	1869	1869	0
564	20240621	115700	17369227	1869	1869	1869	1869	0
565	20240621	115600	17369227	1869	1869	1869	1869	0
566	20240621	115500	17369227	1869	1869	1869	1869	0
567	20240621	115400	17369227	1869	1869	1869	1869	0
568	20240621	115300	17369227	1869	1869	1869	1869	0
569	20240621	115200	17369227	1869	1869	1869	1869	0
570	20240621	115100	17369227	1869	1869	1869	1869	0
571	20240621	115000	17369227	1869	1869	1869	1869	0
572	20240621	114900	17369227	1869	1869	1869	1869	0
573	20240621	114800	17369227	1869	1869	1869	1869	0
574	20240621	114700	17369227	1869	1860	1869	1860	14
575	20240621	114600	17343090	1869	1869	1869	1869	0
576	20240621	114500	17343090	1869	1869	1869	1869	0
577	20240621	114400	17343090	1869	1869	1869	1869	0
578	20240621	114300	17343090	1869	1869	1869	1869	0
579	20240621	114200	17343090	1869	1869	1869	1869	0
580	20240621	114100	17343090	1869	1869	1869	1869	0
581	20240621	114000	17343090	1869	1869	1869	1869	0
582	20240621	113900	17343090	1869	1869	1869	1869	0
583	20240621	113800	17343090	1869	1869	1869	1869	0
584	20240621	113700	17343090	1869	1869	1869	1869	0
585	20240621	113600	17343090	1869	1869	1869	1869	0
586	20240621	113500	17343090	1869	1869	1869	1869	0
587	20240621	113400	17343090	1869	1869	1869	1869	0
588	20240621	113300	17343090	1869	1869	1869	1869	0
589	20240621	113200	17343090	1869	1869	1869	1869	0
590	20240621	113100	17343090	1869	1869	1869	1869	0
591	20240621	113000	17343090	1869	1869	1869	1869	0
592	20240621	112900	17343090	1869	1869	1869	1869	0
593	20240621	112800	17343090	1869	1869	1869	1869	0
594	20240621	112700	17343090	1869	1869	1869	1869	0
595	20240621	112600	17343090	1869	1869	1869	1869	0
596	20240621	112500	17343090	1869	1869	1869	1869	0
597	20240621	112400	17343090	1869	1869	1869	1869	0
598	20240621	112300	17343090	1869	1869	1869	1869	0
599	20240621	112200	17343090	1869	1869	1869	1869	0
600	20240621	112100	17343090	1869	1869	1869	1869	1
601	20240621	112000	17341221	1869	1869	1869	1869	0
602	20240621	111900	17341221	1869	1869	1869	1869	0
603	20240621	111800	17341221	1869	1869	1869	1869	0
604	20240621	111700	17341221	1869	1869	1869	1869	0
605	20240621	111600	17341221	1869	1869	1869	1869	0
606	20240621	111500	17341221	1869	1869	1869	1869	0
607	20240621	111400	17341221	1869	1869	1869	1869	0
608	20240621	111300	17341221	1869	1869	1869	1869	0
609	20240621	111200	17341221	1869	1869	1869	1869	0
610	20240621	111100	17341221	1869	1869	1869	1869	0
611	20240621	111000	17341221	1869	1869	1869	1869	0
612	20240621	110900	17341221	1869	1869	1869	1869	0
613	20240621	110800	17341221	1869	1869	1869	1869	0
614	20240621	110700	17341221	1869	1869	1869	1869	1
615	20240621	110600	17339352	1805	1871	1871	1805	2112
616	20240621	110500	13495922	1894	1894	1894	1894	0
617	20240621	110400	13495922	1894	1894	1894	1894	0
618	20240621	110300	13495922	1894	1894	1894	1894	0
619	20240621	110200	13495922	1894	1894	1894	1894	0
620	20240621	110100	13495922	1894	1894	1894	1894	0
621	20240621	110000	13495922	1894	1894	1894	1894	0
622	20240621	105900	13495922	1894	1894	1894	1894	0
623	20240621	105800	13495922	1894	1894	1894	1894	0
624	20240621	105700	13495922	1894	1894	1894	1894	0
625	20240621	105600	13495922	1894	1894	1894	1894	0
626	20240621	105500	13495922	1894	1894	1894	1894	0
627	20240621	105400	13495922	1894	1894	1894	1894	0
628	20240621	105300	13495922	1894	1894	1894	1894	0
629	20240621	105200	13495922	1894	1894	1894	1894	0
630	20240621	105100	13495922	1894	1894	1894	1894	0
631	20240621	105000	13495922	1894	1894	1894	1894	0
632	20240621	104900	13495922	1894	1894	1894	1894	0
633	20240621	104800	13495922	1894	1894	1894	1894	0
634	20240621	104700	13495922	1894	1894	1894	1894	0
635	20240621	104600	13495922	1894	1894	1894	1894	0
636	20240621	104500	13495922	1894	1894	1894	1894	0
637	20240621	104400	13495922	1894	1894	1894	1894	0
638	20240621	104300	13495922	1894	1894	1894	1894	0
639	20240621	104200	13495922	1894	1894	1894	1894	0
640	20240621	104100	13495922	1894	1894	1894	1894	0
641	20240621	104000	13495922	1894	1894	1894	1894	0
642	20240621	103900	13495922	1894	1894	1894	1894	0
643	20240621	103800	13495922	1894	1894	1894	1894	0
644	20240621	103700	13495922	1894	1894	1894	1894	0
645	20240621	103600	13495922	1894	1894	1894	1894	142
646	20240621	103500	13226974	1895	1895	1895	1895	0
647	20240621	103400	13226974	1895	1895	1895	1895	0
648	20240621	103300	13226974	1895	1895	1895	1895	0
649	20240621	103200	13226974	1895	1895	1895	1895	0
650	20240621	103100	13226974	1895	1895	1895	1895	0
651	20240621	103000	13226974	1895	1895	1895	1895	0
652	20240621	102900	13226974	1895	1895	1895	1895	0
653	20240621	102800	13226974	1895	1895	1895	1895	0
654	20240621	102700	13226974	1895	1895	1895	1895	0
655	20240621	102600	13226974	1895	1895	1895	1895	0
656	20240621	102500	13226974	1895	1895	1895	1895	0
657	20240621	102400	13226974	1895	1895	1895	1895	0
658	20240621	102300	13226974	1895	1895	1895	1895	0
659	20240621	102200	13226974	1895	1895	1895	1895	0
660	20240621	102100	13226974	1895	1895	1895	1895	0
661	20240621	102000	13226974	1895	1895	1895	1895	0
662	20240621	101900	13226974	1895	1895	1895	1895	0
663	20240621	101800	13226974	1895	1895	1895	1895	0
664	20240621	101700	13226974	1895	1895	1895	1895	0
665	20240621	101600	13226974	1895	1895	1895	1895	0
666	20240621	101500	13226974	1895	1895	1895	1895	0
667	20240621	101400	13226974	1895	1895	1895	1895	0
668	20240621	101300	13226974	1895	1895	1895	1895	0
669	20240621	101200	13226974	1895	1892	1895	1892	2110
670	20240621	101100	9229829	1895	1895	1895	1895	0
671	20240621	101000	9229829	1895	1895	1895	1895	0
672	20240621	100900	9229829	1895	1895	1895	1895	0
673	20240621	100800	9229829	1895	1895	1895	1895	1
674	20240621	100700	9227934	1890	1890	1890	1890	0
675	20240621	100600	9227934	1890	1890	1890	1890	0
676	20240621	100500	9227934	1890	1890	1890	1890	135
677	20240621	100400	8972784	1890	1890	1890	1890	0
678	20240621	100300	8972784	1890	1891	1891	1890	24
679	20240621	100200	8927423	1895	1895	1895	1895	0
680	20240621	100100	8927423	1895	1895	1895	1895	0
681	20240621	100000	8927423	1895	1895	1895	1895	0
682	20240621	095900	8927423	1895	1895	1895	1895	0
683	20240621	095800	8927423	1895	1895	1895	1895	0
684	20240621	095700	8927423	1895	1895	1895	1895	2
685	20240621	095600	8923633	1896	1896	1896	1896	0
686	20240621	095500	8923633	1896	1896	1896	1896	0
687	20240621	095400	8923633	1896	1896	1896	1896	0
688	20240621	095300	8923633	1896	1896	1896	1896	0
689	20240621	095200	8923633	1896	1896	1896	1896	0
690	20240621	095100	8923633	1896	1896	1896	1896	0
691	20240621	095000	8923633	1896	1896	1896	1896	0
692	20240621	094900	8923633	1896	1896	1896	1896	0
693	20240621	094800	8923633	1896	1896	1896	1896	1
694	20240621	094700	8921737	1891	1891	1891	1891	0
695	20240621	094600	8921737	1891	1891	1891	1891	0
696	20240621	094500	8921737	1891	1891	1891	1891	0
697	20240621	094400	8921737	1891	1891	1891	1891	350
698	20240621	094300	8259887	1891	1891	1891	1891	0
699	20240621	094200	8259887	1891	1891	1891	1891	1
700	20240621	094100	8257996	1896	1896	1896	1896	0
701	20240621	094000	8257996	1896	1896	1896	1896	0
702	20240621	093900	8257996	1896	1896	1896	1896	0
703	20240621	093800	8257996	1896	1896	1896	1896	0
704	20240621	093700	8257996	1896	1896	1896	1896	0
705	20240621	093600	8257996	1896	1896	1896	1896	0
706	20240621	093500	8257996	1896	1896	1896	1896	50
707	20240621	093400	8163196	1896	1896	1896	1896	0
708	20240621	093300	8163196	1896	1896	1896	1896	0
709	20240621	093200	8163196	1896	1896	1896	1896	0
710	20240621	093100	8163196	1896	1896	1896	1896	44
711	20240621	093000	8079772	1896	1896	1896	1896	0
712	20240621	092900	8079772	1896	1896	1896	1896	0
713	20240621	092800	8079772	1896	1896	1896	1896	0
714	20240621	092700	8079772	1896	1896	1896	1896	0
715	20240621	092600	8079772	1896	1896	1896	1896	0
716	20240621	092500	8079772	1896	1896	1896	1896	5
717	20240621	092400	8070292	1934	1934	1934	1934	0
718	20240621	092300	8070292	1934	1934	1934	1934	0
719	20240621	092200	8070292	1934	1934	1934	1934	1
720	20240621	092100	8068358	1891	1899	1899	1891	294
721	20240621	092000	7511978	1899	1936	1936	1899	2
722	20240621	091900	7508143	1936	1936	1936	1936	2
723	20240621	091800	7504271	1938	1938	1938	1938	0
724	20240621	091700	7504271	1938	1938	1938	1938	1
725	20240621	091600	7502333	1939	1939	1939	1939	0
726	20240621	091500	7502333	1939	1935	1939	1935	550
727	20240621	091400	6438079	1939	1861	1939	1861	3440
728	20240621	091300	16749	1861	1861	1861	1861	0
729	20240621	091200	16749	1861	1861	1861	1861	0
730	20240621	091100	16749	1861	1861	1861	1861	0
731	20240621	091000	16749	1861	1861	1861	1861	0
732	20240621	090900	16749	1861	1861	1861	1861	0
733	20240621	090800	16749	1861	1861	1861	1861	0
734	20240621	090700	16749	1861	1861	1861	1861	2
735	20240621	090600	13027	1861	1861	1861	1861	6
736	20240621	090500	1861	1861	1861	1861	1861	0
737	20240621	090400	1861	1861	1861	1861	1861	0
738	20240621	090300	1861	1861	1861	1861	1861	0
739	20240621	090200	1861	1861	1861	1861	1861	0
740	20240621	090100	1861	1861	1861	1861	1861	0
741	20240621	090000	1861	1861	1861	1861	1861	1