KissMeData/011330/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	185500	221899663	1845	1845	1845	1845	1436
3	20240617	185400	221899663	1845	1845	1845	1845	0
4	20240617	185300	221899663	1845	1845	1845	1845	0
5	20240617	185200	221899663	1845	1845	1845	1845	0
6	20240617	185100	221899663	1845	1845	1845	1845	0
7	20240617	185000	221899663	1845	1845	1845	1845	0
8	20240617	184900	221899663	1845	1845	1845	1845	0
9	20240617	184800	221899663	1845	1845	1845	1845	0
10	20240617	184700	221899663	1845	1845	1845	1845	0
11	20240617	184600	221899663	1845	1845	1845	1845	0
12	20240617	184500	221899663	1845	1845	1845	1845	0
13	20240617	184400	221899663	1845	1845	1845	1845	0
14	20240617	184300	221899663	1845	1845	1845	1845	0
15	20240617	184200	221899663	1845	1845	1845	1845	0
16	20240617	184100	221899663	1845	1845	1845	1845	0
17	20240617	184000	221899663	1845	1845	1845	1845	0
18	20240617	183900	221899663	1845	1845	1845	1845	0
19	20240617	183800	221899663	1845	1845	1845	1845	0
20	20240617	183700	221899663	1845	1845	1845	1845	0
21	20240617	183600	221899663	1845	1845	1845	1845	0
22	20240617	183500	221899663	1845	1845	1845	1845	0
23	20240617	183400	221899663	1845	1845	1845	1845	0
24	20240617	183300	221899663	1845	1845	1845	1845	0
25	20240617	183200	221899663	1845	1845	1845	1845	0
26	20240617	183100	221899663	1845	1845	1845	1845	0
27	20240617	183000	221899663	1845	1845	1845	1845	0
28	20240617	182900	221899663	1845	1845	1845	1845	0
29	20240617	182800	221899663	1845	1845	1845	1845	0
30	20240617	182700	221899663	1845	1845	1845	1845	0
31	20240617	182600	221899663	1845	1845	1845	1845	0
32	20240617	182500	221899663	1845	1845	1845	1845	1436
33	20240617	182400	221899663	1845	1845	1845	1845	0
34	20240617	182300	221899663	1845	1845	1845	1845	0
35	20240617	182200	221899663	1845	1845	1845	1845	0
36	20240617	182100	221899663	1845	1845	1845	1845	0
37	20240617	182000	221899663	1845	1845	1845	1845	0
38	20240617	181900	221899663	1845	1845	1845	1845	0
39	20240617	181800	221899663	1845	1845	1845	1845	0
40	20240617	181700	221899663	1845	1845	1845	1845	0
41	20240617	181600	221899663	1845	1845	1845	1845	0
42	20240617	181500	221899663	1845	1845	1845	1845	0
43	20240617	181400	221899663	1845	1845	1845	1845	0
44	20240617	181300	221899663	1845	1845	1845	1845	0
45	20240617	181200	221899663	1845	1845	1845	1845	0
46	20240617	181100	221899663	1845	1845	1845	1845	0
47	20240617	181000	221899663	1845	1845	1845	1845	0
48	20240617	180900	221899663	1845	1845	1845	1845	0
49	20240617	180800	221899663	1845	1845	1845	1845	0
50	20240617	180700	221899663	1845	1845	1845	1845	0
51	20240617	180600	221899663	1845	1845	1845	1845	0
52	20240617	180500	221899663	1845	1845	1845	1845	0
53	20240617	180400	221899663	1845	1845	1845	1845	0
54	20240617	180300	221899663	1845	1845	1845	1845	0
55	20240617	180200	221899663	1845	1845	1845	1845	0
56	20240617	180100	221899663	1845	1845	1845	1845	0
57	20240617	180000	221899663	1845	1845	1845	1845	0
58	20240617	175900	221899663	1845	1845	1845	1845	0
59	20240617	175800	221899663	1845	1845	1845	1845	0
60	20240617	175700	221899663	1845	1845	1845	1845	0
61	20240617	175600	221899663	1845	1845	1845	1845	0
62	20240617	175500	221899663	1845	1845	1845	1845	1436
63	20240617	175400	221899663	1845	1845	1845	1845	0
64	20240617	175300	221899663	1845	1845	1845	1845	0
65	20240617	175200	221899663	1845	1845	1845	1845	0
66	20240617	175100	221899663	1845	1845	1845	1845	0
67	20240617	175000	221899663	1845	1845	1845	1845	0
68	20240617	174900	221899663	1845	1845	1845	1845	0
69	20240617	174800	221899663	1845	1845	1845	1845	0
70	20240617	174700	221899663	1845	1845	1845	1845	0
71	20240617	174600	221899663	1845	1845	1845	1845	0
72	20240617	174500	221899663	1845	1845	1845	1845	0
73	20240617	174400	221899663	1845	1845	1845	1845	0
74	20240617	174300	221899663	1845	1845	1845	1845	0
75	20240617	174200	221899663	1845	1845	1845	1845	0
76	20240617	174100	221899663	1845	1845	1845	1845	0
77	20240617	174000	221899663	1845	1845	1845	1845	0
78	20240617	173900	221899663	1845	1845	1845	1845	0
79	20240617	173800	221899663	1845	1845	1845	1845	0
80	20240617	173700	221899663	1845	1845	1845	1845	0
81	20240617	173600	221899663	1845	1845	1845	1845	0
82	20240617	173500	221899663	1845	1845	1845	1845	0
83	20240617	173400	221899663	1845	1845	1845	1845	0
84	20240617	173300	221899663	1845	1845	1845	1845	0
85	20240617	173200	221899663	1845	1845	1845	1845	0
86	20240617	173100	221899663	1845	1845	1845	1845	0
87	20240617	173000	221899663	1845	1845	1845	1845	0
88	20240617	172900	221899663	1845	1845	1845	1845	0
89	20240617	172800	221899663	1845	1845	1845	1845	0
90	20240617	172700	221899663	1845	1845	1845	1845	0
91	20240617	172600	221899663	1845	1845	1845	1845	0
92	20240617	172500	221899663	1845	1845	1845	1845	1436
93	20240617	172400	221899663	1845	1845	1845	1845	0
94	20240617	172300	221899663	1845	1845	1845	1845	0
95	20240617	172200	221899663	1845	1845	1845	1845	0
96	20240617	172100	221899663	1845	1845	1845	1845	0
97	20240617	172000	221899663	1845	1845	1845	1845	0
98	20240617	171900	221899663	1845	1845	1845	1845	0
99	20240617	171800	221899663	1845	1845	1845	1845	0
100	20240617	171700	221899663	1845	1845	1845	1845	0
101	20240617	171600	221899663	1845	1845	1845	1845	0
102	20240617	171500	221899663	1845	1845	1845	1845	0
103	20240617	171400	221899663	1845	1845	1845	1845	0
104	20240617	171300	221899663	1845	1845	1845	1845	0
105	20240617	171200	221899663	1845	1845	1845	1845	0
106	20240617	171100	221899663	1845	1845	1845	1845	0
107	20240617	171000	221899663	1845	1845	1845	1845	0
108	20240617	170900	221899663	1845	1845	1845	1845	0
109	20240617	170800	221899663	1845	1845	1845	1845	0
110	20240617	170700	221899663	1845	1845	1845	1845	0
111	20240617	170600	221899663	1845	1845	1845	1845	0
112	20240617	170500	221899663	1845	1845	1845	1845	0
113	20240617	170400	221899663	1845	1845	1845	1845	0
114	20240617	170300	221899663	1845	1845	1845	1845	0
115	20240617	170200	221899663	1845	1845	1845	1845	0
116	20240617	170100	221899663	1845	1845	1845	1845	0
117	20240617	170000	221899663	1845	1845	1845	1845	0
118	20240617	165900	221899663	1845	1845	1845	1845	0
119	20240617	165800	221899663	1845	1845	1845	1845	0
120	20240617	165700	221899663	1845	1845	1845	1845	0
121	20240617	165600	221899663	1845	1845	1845	1845	0
122	20240617	165500	221899663	1845	1845	1845	1845	1436
123	20240617	165400	221899663	1845	1845	1845	1845	0
124	20240617	165300	221899663	1845	1845	1845	1845	0
125	20240617	165200	221899663	1845	1845	1845	1845	0
126	20240617	165100	221899663	1845	1845	1845	1845	0
127	20240617	165000	221899663	1845	1845	1845	1845	0
128	20240617	164900	221899663	1845	1845	1845	1845	0
129	20240617	164800	221899663	1845	1845	1845	1845	0
130	20240617	164700	221899663	1845	1845	1845	1845	0
131	20240617	164600	221899663	1845	1845	1845	1845	0
132	20240617	164500	221899663	1845	1845	1845	1845	0
133	20240617	164400	221899663	1845	1845	1845	1845	0
134	20240617	164300	221899663	1845	1845	1845	1845	0
135	20240617	164200	221899663	1845	1845	1845	1845	0
136	20240617	164100	221899663	1845	1845	1845	1845	0
137	20240617	164000	221899663	1845	1845	1845	1845	0
138	20240617	163900	221899663	1845	1845	1845	1845	0
139	20240617	163800	221899663	1845	1845	1845	1845	0
140	20240617	163700	221899663	1845	1845	1845	1845	0
141	20240617	163600	221899663	1845	1845	1845	1845	0
142	20240617	163500	221899663	1845	1845	1845	1845	0
143	20240617	163400	221899663	1845	1845	1845	1845	0
144	20240617	163300	221899663	1845	1845	1845	1845	0
145	20240617	163200	221899663	1845	1845	1845	1845	0
146	20240617	163100	221899663	1845	1845	1845	1845	0
147	20240617	163000	221899663	1845	1845	1845	1845	0
148	20240617	162900	221899663	1845	1845	1845	1845	0
149	20240617	162800	221899663	1845	1845	1845	1845	0
150	20240617	162700	221899663	1845	1845	1845	1845	0
151	20240617	162600	221899663	1845	1845	1845	1845	0
152	20240617	162500	221899663	1845	1845	1845	1845	1436
153	20240617	162400	221899663	1845	1845	1845	1845	0
154	20240617	162300	221899663	1845	1845	1845	1845	0
155	20240617	162200	221899663	1845	1845	1845	1845	0
156	20240617	162100	221899663	1845	1845	1845	1845	0
157	20240617	162000	221899663	1845	1845	1845	1845	0
158	20240617	161900	221899663	1845	1845	1845	1845	0
159	20240617	161800	221899663	1845	1845	1845	1845	0
160	20240617	161700	221899663	1845	1845	1845	1845	0
161	20240617	161600	221899663	1845	1845	1845	1845	0
162	20240617	161500	221899663	1845	1845	1845	1845	0
163	20240617	161400	221899663	1845	1845	1845	1845	0
164	20240617	161300	221899663	1845	1845	1845	1845	0
165	20240617	161200	221899663	1845	1845	1845	1845	0
166	20240617	161100	221899663	1845	1845	1845	1845	0
167	20240617	161000	221899663	1845	1845	1845	1845	0
168	20240617	160900	221899663	1845	1845	1845	1845	0
169	20240617	160800	221899663	1845	1845	1845	1845	0
170	20240617	160700	221899663	1845	1845	1845	1845	0
171	20240617	160600	221899663	1845	1845	1845	1845	0
172	20240617	160500	221899663	1845	1845	1845	1845	0
173	20240617	160400	221899663	1845	1845	1845	1845	0
174	20240617	160300	221899663	1845	1845	1845	1845	0
175	20240617	160200	221899663	1845	1845	1845	1845	0
176	20240617	160100	221899663	1845	1845	1845	1845	0
177	20240617	160000	221899663	1845	1845	1845	1845	0
178	20240617	155900	221899663	1845	1845	1845	1845	0
179	20240617	155800	221899663	1845	1845	1845	1845	0
180	20240617	155700	221899663	1845	1845	1845	1845	0
181	20240617	155600	221899663	1845	1845	1845	1845	0
182	20240617	155500	221899663	1845	1845	1845	1845	1436
183	20240617	155400	221899663	1845	1845	1845	1845	0
184	20240617	155300	221899663	1845	1845	1845	1845	0
185	20240617	155200	221899663	1845	1845	1845	1845	0
186	20240617	155100	221899663	1845	1845	1845	1845	0
187	20240617	155000	221899663	1845	1845	1845	1845	0
188	20240617	154900	221899663	1845	1845	1845	1845	0
189	20240617	154800	221899663	1845	1845	1845	1845	0
190	20240617	154700	221899663	1845	1845	1845	1845	0
191	20240617	154600	221899663	1845	1845	1845	1845	0
192	20240617	154500	221899663	1845	1845	1845	1845	0
193	20240617	154400	221899663	1845	1845	1845	1845	0
194	20240617	154300	221899663	1845	1845	1845	1845	0
195	20240617	154200	221899663	1845	1845	1845	1845	0
196	20240617	154100	221899663	1845	1845	1845	1845	0
197	20240617	154000	221899663	1845	1845	1845	1845	0
198	20240617	153900	221899663	1845	1845	1845	1845	0
199	20240617	153800	221899663	1845	1845	1845	1845	0
200	20240617	153700	221899663	1845	1845	1845	1845	0
201	20240617	153600	221899663	1845	1845	1845	1845	0
202	20240617	153500	221899663	1845	1845	1845	1845	0
203	20240617	153400	221899663	1845	1845	1845	1845	0
204	20240617	153300	221899663	1845	1845	1845	1845	0
205	20240617	153200	221899663	1845	1845	1845	1845	0
206	20240617	153100	221899663	1845	1845	1845	1845	0
207	20240617	153000	221899663	1845	1845	1845	1845	1436
208	20240617	152900	219250243	1846	1846	1846	1846	0
209	20240617	152800	219250243	1846	1846	1846	1846	0
210	20240617	152700	219250243	1846	1846	1846	1846	0
211	20240617	152600	219250243	1846	1846	1846	1846	0
212	20240617	152500	219250243	1846	1846	1846	1846	0
213	20240617	152400	219250243	1846	1846	1846	1846	0
214	20240617	152300	219250243	1846	1846	1846	1846	0
215	20240617	152200	219250243	1846	1846	1846	1846	0
216	20240617	152100	219250243	1846	1846	1846	1846	0
217	20240617	152000	219250243	1846	1846	1846	1846	0
218	20240617	151900	219250243	1846	1846	1846	1846	804
219	20240617	151800	217766059	1846	1846	1846	1846	0
220	20240617	151700	217766059	1846	1846	1846	1846	1
221	20240617	151600	217764213	1848	1848	1848	1848	0
222	20240617	151500	217764213	1848	1848	1848	1848	0
223	20240617	151400	217764213	1848	1848	1848	1848	100
224	20240617	151300	217579413	1846	1846	1846	1846	0
225	20240617	151200	217579413	1846	1846	1846	1846	0
226	20240617	151100	217579413	1846	1846	1846	1846	0
227	20240617	151000	217579413	1846	1846	1846	1846	1
228	20240617	150900	217577567	1849	1849	1849	1849	82
229	20240617	150800	217425949	1844	1844	1844	1844	0
230	20240617	150700	217425949	1844	1844	1844	1844	0
231	20240617	150600	217425949	1844	1844	1844	1844	0
232	20240617	150500	217425949	1844	1844	1844	1844	0
233	20240617	150400	217425949	1844	1844	1844	1844	1
234	20240617	150300	217424105	1849	1849	1849	1849	0
235	20240617	150200	217424105	1849	1849	1849	1849	18
236	20240617	150100	217390823	1848	1848	1848	1848	512
237	20240617	150000	216444647	1848	1850	1850	1843	3966
238	20240617	145900	209119656	1848	1848	1848	1848	2259
239	20240617	145800	204945024	1848	1848	1848	1848	1
240	20240617	145700	204943176	1850	1849	1850	1848	1295
241	20240617	145600	202549581	1849	1848	1849	1848	5275
242	20240617	145500	192800678	1848	1848	1848	1848	0
243	20240617	145400	192800678	1848	1848	1848	1848	90
244	20240617	145300	192634358	1848	1848	1848	1848	289
245	20240617	145200	192100286	1848	1849	1849	1848	90
246	20240617	145100	191933877	1849	1849	1849	1849	0
247	20240617	145000	191933877	1849	1849	1849	1849	0
248	20240617	144900	191933877	1849	1849	1849	1849	107
249	20240617	144800	191736034	1849	1849	1849	1849	17
250	20240617	144700	191704601	1848	1851	1851	1848	357
251	20240617	144600	191044289	1850	1850	1850	1850	1
252	20240617	144500	191042439	1849	1849	1849	1849	0
253	20240617	144400	191042439	1849	1849	1849	1849	73
254	20240617	144300	190907462	1847	1847	1847	1847	57
255	20240617	144200	190802183	1847	1847	1847	1847	162
256	20240617	144100	190502969	1846	1846	1846	1846	0
257	20240617	144000	190502969	1846	1846	1846	1846	1
258	20240617	143900	190501123	1847	1847	1847	1847	138
259	20240617	143800	190246237	1847	1847	1847	1847	59
260	20240617	143700	190137264	1847	1848	1848	1847	235
261	20240617	143600	189703130	1847	1847	1847	1847	0
262	20240617	143500	189703130	1847	1847	1847	1847	0
263	20240617	143400	189703130	1847	1847	1847	1847	1
264	20240617	143300	189701283	1846	1846	1846	1846	0
265	20240617	143200	189701283	1846	1846	1846	1846	0
266	20240617	143100	189701283	1846	1846	1846	1846	0
267	20240617	143000	189701283	1846	1846	1846	1846	434
268	20240617	142900	188900119	1847	1848	1848	1847	1335
269	20240617	142800	186434277	1847	1849	1849	1847	185
270	20240617	142700	186092331	1849	1850	1850	1849	95
271	20240617	142600	185916582	1849	1849	1849	1849	22
272	20240617	142500	185875904	1853	1853	1853	1853	1
273	20240617	142400	185874051	1849	1849	1849	1849	0
274	20240617	142300	185874051	1849	1851	1851	1849	181
275	20240617	142200	185539287	1851	1851	1851	1851	94
276	20240617	142100	185365293	1851	1851	1851	1851	0
277	20240617	142000	185365293	1851	1851	1851	1851	0
278	20240617	141900	185365293	1851	1851	1851	1851	90
279	20240617	141800	185198703	1850	1850	1850	1850	0
280	20240617	141700	185198703	1850	1850	1850	1850	0
281	20240617	141600	185198703	1850	1850	1850	1850	95
282	20240617	141500	185022953	1851	1851	1851	1851	110
283	20240617	141400	184819343	1851	1851	1851	1851	95
284	20240617	141300	184643498	1853	1853	1853	1853	0
285	20240617	141200	184643498	1853	1853	1853	1853	0
286	20240617	141100	184643498	1853	1853	1853	1853	0
287	20240617	141000	184643498	1853	1853	1853	1850	31
288	20240617	140900	184586058	1853	1853	1853	1853	0
289	20240617	140800	184586058	1853	1853	1853	1853	0
290	20240617	140700	184586058	1853	1853	1853	1853	0
291	20240617	140600	184586058	1853	1853	1853	1853	0
292	20240617	140500	184586058	1853	1853	1853	1853	0
293	20240617	140400	184586058	1853	1849	1853	1849	92
294	20240617	140300	184415946	1848	1848	1848	1848	4
295	20240617	140200	184408554	1848	1848	1848	1848	0
296	20240617	140100	184408554	1848	1848	1848	1848	0
297	20240617	140000	184408554	1848	1848	1848	1848	0
298	20240617	135900	184408554	1848	1848	1848	1848	120
299	20240617	135800	184186794	1848	1847	1848	1847	101
300	20240617	135700	184000147	1848	1848	1848	1848	1
301	20240617	135600	183998299	1848	1848	1848	1848	99
302	20240617	135500	183815347	1847	1847	1847	1847	0
303	20240617	135400	183815347	1847	1848	1848	1847	107
304	20240617	135300	183617628	1847	1847	1847	1847	0
305	20240617	135200	183617628	1847	1847	1847	1847	6
306	20240617	135100	183606546	1847	1847	1847	1847	3
307	20240617	135000	183601005	1848	1848	1848	1848	22
308	20240617	134900	183560349	1845	1845	1845	1845	0
309	20240617	134800	183560349	1845	1845	1845	1845	1
310	20240617	134700	183558504	1845	1846	1846	1845	1693
311	20240617	134600	180433656	1847	1846	1848	1846	150
312	20240617	134500	180156547	1847	1850	1850	1847	639
313	20240617	134400	178975366	1851	1852	1852	1851	221
314	20240617	134300	178566183	1852	1852	1852	1852	0
315	20240617	134200	178566183	1852	1852	1852	1852	0
316	20240617	134100	178566183	1852	1852	1852	1852	89
317	20240617	134000	178401355	1851	1851	1851	1851	163
318	20240617	133900	178099642	1850	1850	1850	1850	0
319	20240617	133800	178099642	1850	1850	1850	1850	11
320	20240617	133700	178079292	1850	1850	1850	1850	6
321	20240617	133600	178068192	1851	1853	1853	1851	276
322	20240617	133500	177557053	1854	1854	1854	1854	0
323	20240617	133400	177557053	1854	1853	1854	1853	27
324	20240617	133300	177507008	1854	1854	1854	1854	32
325	20240617	133200	177447680	1853	1854	1854	1853	440
326	20240617	133100	176631975	1853	1854	1854	1853	165
327	20240617	133000	176326103	1852	1852	1852	1852	0
328	20240617	132900	176326103	1852	1852	1852	1852	0
329	20240617	132800	176326103	1852	1852	1852	1852	1
330	20240617	132700	176324251	1853	1853	1853	1853	0
331	20240617	132600	176324251	1853	1853	1853	1853	405
332	20240617	132500	175573786	1852	1852	1852	1852	0
333	20240617	132400	175573786	1852	1852	1852	1852	0
334	20240617	132300	175573786	1852	1852	1852	1852	69
335	20240617	132200	175445998	1851	1851	1851	1851	1
336	20240617	132100	175444147	1852	1851	1852	1851	52
337	20240617	132000	175347854	1851	1851	1851	1851	9
338	20240617	131900	175331195	1851	1851	1851	1851	180
339	20240617	131800	174998015	1850	1850	1850	1850	110
340	20240617	131700	174794515	1850	1850	1850	1850	100
341	20240617	131600	174609515	1849	1850	1850	1849	104
342	20240617	131500	174417116	1850	1850	1850	1850	104
343	20240617	131400	174224716	1849	1849	1849	1849	0
344	20240617	131300	174224716	1849	1849	1849	1849	1
345	20240617	131200	174222867	1850	1850	1850	1850	0
346	20240617	131100	174222867	1850	1850	1850	1850	104
347	20240617	131000	174030467	1849	1849	1849	1849	1
348	20240617	130900	174028618	1848	1848	1848	1848	0
349	20240617	130800	174028618	1848	1848	1848	1848	50
350	20240617	130700	173936218	1847	1847	1847	1847	0
351	20240617	130600	173936218	1847	1847	1847	1847	0
352	20240617	130500	173936218	1847	1847	1847	1847	0
353	20240617	130400	173936218	1847	1847	1847	1847	1
354	20240617	130300	173934371	1851	1851	1851	1851	0
355	20240617	130200	173934371	1851	1851	1851	1851	5
356	20240617	130100	173925116	1852	1852	1852	1852	0
357	20240617	130000	173925116	1852	1852	1852	1852	89
358	20240617	125900	173760288	1851	1851	1851	1851	0
359	20240617	125800	173760288	1851	1851	1851	1845	711
360	20240617	125700	172447718	1852	1854	1854	1852	394
361	20240617	125600	171717736	1854	1854	1854	1854	0
362	20240617	125500	171717736	1854	1854	1854	1854	0
363	20240617	125400	171717736	1854	1854	1854	1854	0
364	20240617	125300	171717736	1854	1854	1854	1854	112
365	20240617	125200	171510088	1853	1853	1853	1853	1
366	20240617	125100	171508235	1854	1854	1854	1854	0
367	20240617	125000	171508235	1854	1854	1854	1854	90
368	20240617	124900	171341375	1855	1855	1855	1855	0
369	20240617	124800	171341375	1855	1854	1855	1854	10
370	20240617	124700	171322830	1857	1857	1857	1857	67
371	20240617	124600	171198411	1857	1854	1857	1852	2175
372	20240617	124500	167169264	1855	1857	1857	1855	1246
373	20240617	124400	164856087	1855	1855	1855	1855	0
374	20240617	124300	164856087	1855	1855	1855	1855	0
375	20240617	124200	164856087	1855	1855	1855	1855	0
376	20240617	124100	164856087	1855	1855	1855	1855	0
377	20240617	124000	164856087	1855	1855	1855	1855	1
378	20240617	123900	164854232	1858	1858	1858	1858	0
379	20240617	123800	164854232	1858	1858	1858	1858	0
380	20240617	123700	164854232	1858	1858	1858	1858	0
381	20240617	123600	164854232	1858	1858	1858	1858	200
382	20240617	123500	164482632	1853	1853	1853	1853	0
383	20240617	123400	164482632	1853	1853	1853	1853	1
384	20240617	123300	164480779	1853	1857	1857	1853	1173
385	20240617	123200	162306085	1857	1857	1857	1857	0
386	20240617	123100	162306085	1857	1857	1857	1857	0
387	20240617	123000	162306085	1857	1857	1857	1857	89
388	20240617	122900	162140812	1856	1856	1856	1856	0
389	20240617	122800	162140812	1856	1855	1856	1855	41
390	20240617	122700	162064717	1856	1856	1856	1856	0
391	20240617	122600	162064717	1856	1856	1856	1856	1
392	20240617	122500	162062861	1856	1856	1856	1856	89
393	20240617	122400	161897677	1856	1856	1856	1856	0
394	20240617	122300	161897677	1856	1856	1856	1856	90
395	20240617	122200	161730637	1857	1855	1857	1855	2
396	20240617	122100	161726925	1855	1855	1855	1855	0
397	20240617	122000	161726925	1855	1855	1855	1855	0
398	20240617	121900	161726925	1855	1855	1855	1855	0
399	20240617	121800	161726925	1855	1855	1855	1855	419
400	20240617	121700	160949680	1854	1854	1854	1854	200
401	20240617	121600	160578880	1854	1854	1854	1854	0
402	20240617	121500	160578880	1854	1855	1855	1854	90
403	20240617	121400	160411931	1855	1855	1855	1855	0
404	20240617	121300	160411931	1855	1855	1855	1855	90
405	20240617	121200	160244981	1855	1855	1855	1855	100
406	20240617	121100	160059481	1855	1855	1855	1855	0
407	20240617	121000	160059481	1855	1855	1855	1855	89
408	20240617	120900	159894386	1854	1854	1854	1854	1
409	20240617	120800	159892532	1855	1855	1855	1855	90
410	20240617	120700	159725582	1855	1855	1855	1855	0
411	20240617	120600	159725582	1855	1856	1856	1855	177
412	20240617	120500	159397158	1855	1855	1855	1855	0
413	20240617	120400	159397158	1855	1855	1855	1855	0
414	20240617	120300	159397158	1855	1855	1855	1855	1
415	20240617	120200	159395303	1857	1857	1857	1857	110
416	20240617	120100	159191033	1857	1857	1857	1857	0
417	20240617	120000	159191033	1857	1857	1857	1857	0
418	20240617	115900	159191033	1857	1857	1857	1857	1
419	20240617	115800	159189176	1852	1852	1852	1852	0
420	20240617	115700	159189176	1852	1852	1852	1852	772
421	20240617	115600	157759432	1852	1854	1854	1852	1000
422	20240617	115500	155907149	1852	1852	1852	1852	0
423	20240617	115400	155907149	1852	1852	1852	1852	0
424	20240617	115300	155907149	1852	1852	1852	1852	0
425	20240617	115200	155907149	1852	1852	1852	1852	0
426	20240617	115100	155907149	1852	1852	1852	1852	1
427	20240617	115000	155905297	1846	1846	1846	1846	0
428	20240617	114900	155905297	1846	1851	1851	1846	402
429	20240617	114800	155163160	1846	1855	1855	1846	1000
430	20240617	114700	153315360	1850	1850	1850	1850	0
431	20240617	114600	153315360	1850	1857	1857	1850	1522
432	20240617	114500	150497690	1856	1857	1857	1856	90
433	20240617	114400	150330561	1854	1854	1854	1854	0
434	20240617	114300	150330561	1854	1854	1854	1854	0
435	20240617	114200	150330561	1854	1854	1854	1854	0
436	20240617	114100	150330561	1854	1854	1854	1854	0
437	20240617	114000	150330561	1854	1854	1854	1854	0
438	20240617	113900	150330561	1854	1857	1857	1854	2
439	20240617	113800	150326850	1852	1852	1852	1852	0
440	20240617	113700	150326850	1852	1852	1852	1852	0
441	20240617	113600	150326850	1852	1852	1852	1852	0
442	20240617	113500	150326850	1852	1852	1852	1852	0
443	20240617	113400	150326850	1852	1852	1852	1852	0
444	20240617	113300	150326850	1852	1852	1852	1852	1
445	20240617	113200	150324998	1851	1851	1851	1851	0
446	20240617	113100	150324998	1851	1851	1851	1851	0
447	20240617	113000	150324998	1851	1856	1856	1851	10
448	20240617	112900	150306478	1855	1854	1855	1850	770
449	20240617	112800	148880857	1857	1857	1857	1857	1
450	20240617	112700	148879000	1854	1855	1855	1854	196
451	20240617	112600	148515518	1854	1854	1854	1854	0
452	20240617	112500	148515518	1854	1854	1854	1854	0
453	20240617	112400	148515518	1854	1854	1854	1854	0
454	20240617	112300	148515518	1854	1854	1854	1854	0
455	20240617	112200	148515518	1854	1854	1854	1854	0
456	20240617	112100	148515518	1854	1854	1854	1854	91
457	20240617	112000	148346804	1854	1854	1854	1854	0
458	20240617	111900	148346804	1854	1854	1854	1854	0
459	20240617	111800	148346804	1854	1854	1854	1854	100
460	20240617	111700	148161404	1858	1858	1858	1858	1
461	20240617	111600	148159546	1853	1853	1853	1853	314
462	20240617	111500	147577704	1852	1853	1853	1852	90
463	20240617	111400	147410935	1853	1853	1853	1853	0
464	20240617	111300	147410935	1853	1853	1853	1853	5
465	20240617	111200	147401670	1853	1853	1853	1853	93
466	20240617	111100	147229341	1853	1853	1853	1853	95
467	20240617	111000	147053306	1853	1853	1853	1853	7
468	20240617	110900	147040335	1854	1856	1856	1854	1216
469	20240617	110800	144785439	1857	1857	1857	1857	0
470	20240617	110700	144785439	1857	1858	1858	1857	309
471	20240617	110600	144211502	1858	1858	1858	1858	0
472	20240617	110500	144211502	1858	1858	1858	1858	0
473	20240617	110400	144211502	1858	1861	1861	1858	281
474	20240617	110300	143688916	1861	1863	1863	1861	206
475	20240617	110200	143305269	1864	1864	1864	1864	462
476	20240617	110100	142444101	1860	1860	1860	1860	0
477	20240617	110000	142444101	1860	1860	1860	1860	0
478	20240617	105900	142444101	1860	1860	1860	1860	0
479	20240617	105800	142444101	1860	1860	1860	1860	0
480	20240617	105700	142444101	1860	1860	1860	1860	1
481	20240617	105600	142442241	1859	1859	1859	1859	0
482	20240617	105500	142442241	1859	1859	1859	1859	0
483	20240617	105400	142442241	1859	1859	1859	1859	0
484	20240617	105300	142442241	1859	1859	1859	1859	0
485	20240617	105200	142442241	1859	1860	1860	1859	619
486	20240617	105100	141290940	1860	1860	1860	1860	1
487	20240617	105000	141289080	1865	1865	1865	1865	89
488	20240617	104900	141123095	1860	1860	1860	1860	3000
489	20240617	104800	135543095	1860	1862	1862	1860	496
490	20240617	104700	134620499	1861	1861	1861	1861	0
491	20240617	104600	134620499	1861	1861	1861	1861	0
492	20240617	104500	134620499	1861	1861	1861	1861	1
493	20240617	104400	134618638	1862	1862	1862	1862	10
494	20240617	104300	134600018	1865	1865	1865	1865	0
495	20240617	104200	134600018	1865	1865	1865	1865	5
496	20240617	104100	134590693	1865	1865	1865	1865	0
497	20240617	104000	134590693	1865	1865	1865	1865	0
498	20240617	103900	134590693	1865	1860	1865	1859	1348
499	20240617	103800	132082899	1860	1860	1860	1860	604
500	20240617	103700	130959459	1858	1858	1858	1858	0
501	20240617	103600	130959459	1858	1858	1858	1858	1045
502	20240617	103500	129017849	1855	1855	1855	1855	824
503	20240617	103400	127489329	1854	1854	1854	1854	0
504	20240617	103300	127489329	1854	1853	1854	1853	11
505	20240617	103200	127468936	1851	1851	1851	1851	0
506	20240617	103100	127468936	1851	1851	1851	1851	0
507	20240617	103000	127468936	1851	1851	1851	1851	0
508	20240617	102900	127468936	1851	1851	1851	1851	0
509	20240617	102800	127468936	1851	1851	1851	1851	0
510	20240617	102700	127468936	1851	1851	1851	1851	1
511	20240617	102600	127467085	1850	1850	1850	1850	0
512	20240617	102500	127467085	1850	1850	1850	1850	0
513	20240617	102400	127467085	1850	1850	1850	1850	0
514	20240617	102300	127467085	1850	1850	1850	1850	0
515	20240617	102200	127467085	1850	1855	1855	1850	252
516	20240617	102100	127000880	1850	1852	1855	1850	21
517	20240617	102000	126961984	1852	1851	1852	1851	87
518	20240617	101900	126800862	1852	1852	1852	1852	2010
519	20240617	101800	123078342	1852	1852	1852	1852	0
520	20240617	101700	123078342	1852	1852	1852	1852	0
521	20240617	101600	123078342	1852	1847	1852	1843	3523
522	20240617	101500	116574316	1845	1846	1847	1845	1088
523	20240617	101400	114565174	1847	1847	1847	1846	390
524	20240617	101300	113845104	1847	1847	1847	1847	0
525	20240617	101200	113845104	1847	1847	1847	1847	0
526	20240617	101100	113845104	1847	1848	1848	1847	3000
527	20240617	101000	108304095	1852	1852	1852	1852	53
528	20240617	100900	108205939	1847	1848	1848	1847	552
529	20240617	100800	107186243	1848	1851	1851	1848	13
530	20240617	100700	107162198	1852	1851	1852	1851	2
531	20240617	100600	107158495	1852	1852	1852	1846	140
532	20240617	100500	106899936	1851	1847	1851	1846	1216
533	20240617	100400	104654653	1847	1847	1847	1847	1
534	20240617	100300	104652806	1852	1852	1852	1852	0
535	20240617	100200	104652806	1852	1852	1852	1848	3756
536	20240617	100100	97706326	1852	1852	1852	1852	2
537	20240617	100000	97702622	1852	1852	1852	1852	5
538	20240617	095900	97693362	1850	1850	1850	1850	1
539	20240617	095800	97691512	1855	1855	1855	1855	1
540	20240617	095700	97689657	1850	1850	1850	1850	418
541	20240617	095600	96916357	1855	1855	1855	1855	502
542	20240617	095500	95985147	1855	1855	1855	1855	0
543	20240617	095400	95985147	1855	1855	1855	1855	1
544	20240617	095300	95983292	1850	1852	1852	1850	66
545	20240617	095200	95861064	1852	1852	1852	1852	200
546	20240617	095100	95490664	1852	1852	1852	1852	0
547	20240617	095000	95490664	1852	1858	1858	1852	500
548	20240617	094900	94564069	1860	1860	1860	1860	1
549	20240617	094800	94562209	1859	1860	1860	1859	503
550	20240617	094700	93627129	1858	1859	1860	1858	709
551	20240617	094600	92309035	1859	1859	1859	1859	0
552	20240617	094500	92309035	1859	1859	1859	1859	10
553	20240617	094400	92290445	1860	1860	1860	1860	0
554	20240617	094300	92290445	1860	1860	1860	1860	26
555	20240617	094200	92242085	1860	1860	1860	1860	0
556	20240617	094100	92242085	1860	1860	1860	1860	1292
557	20240617	094000	89838965	1860	1860	1860	1860	100
558	20240617	093900	89652965	1860	1860	1860	1860	75
559	20240617	093800	89513465	1860	1860	1860	1860	0
560	20240617	093700	89513465	1860	1860	1860	1860	40
561	20240617	093600	89439065	1849	1850	1850	1849	15000
562	20240617	093500	61703965	1849	1852	1856	1849	2244
563	20240617	093400	57549664	1852	1852	1852	1852	116
564	20240617	093300	57334832	1851	1851	1851	1851	0
565	20240617	093200	57334832	1851	1850	1852	1848	5151
566	20240617	093100	47805825	1854	1851	1854	1850	1669
567	20240617	093000	44717571	1852	1855	1855	1852	2268
568	20240617	092900	40512116	1860	1860	1860	1860	30
569	20240617	092800	40456316	1860	1860	1860	1860	0
570	20240617	092700	40456316	1860	1860	1860	1860	938
571	20240617	092600	38711636	1860	1862	1862	1860	166
572	20240617	092500	38402560	1865	1865	1865	1865	0
573	20240617	092400	38402560	1865	1865	1865	1865	1
574	20240617	092300	38400695	1866	1866	1866	1866	0
575	20240617	092200	38400695	1866	1868	1868	1866	2484
576	20240617	092100	33760665	1868	1875	1875	1868	2527
577	20240617	092000	29033346	1882	1882	1882	1882	0
578	20240617	091900	29033346	1882	1882	1882	1882	3
579	20240617	091800	29027700	1882	1882	1882	1882	0
580	20240617	091700	29027700	1882	1882	1882	1882	0
581	20240617	091600	29027700	1882	1882	1882	1882	11
582	20240617	091500	29006998	1882	1882	1882	1882	5
583	20240617	091400	28997588	1882	1883	1883	1882	30
584	20240617	091300	28941118	1883	1870	1883	1870	356
585	20240617	091200	28275385	1885	1885	1885	1885	0
586	20240617	091100	28275385	1885	1878	1885	1870	5312
587	20240617	091000	18321849	1880	1885	1903	1880	498
588	20240617	090900	17384742	1906	1906	1906	1906	0
589	20240617	090800	17384742	1906	1906	1906	1906	0
590	20240617	090700	17384742	1906	1906	1906	1882	13
591	20240617	090600	17360228	1885	1887	1909	1885	1050
592	20240617	090500	15378425	1887	1887	1887	1887	131
593	20240617	090400	15131228	1887	1875	1887	1875	1691
594	20240617	090300	11956539	1875	1875	1875	1875	3
595	20240617	090200	11950914	1882	1870	1882	1870	1207
596	20240617	090100	9693812	1870	1882	1882	1870	253
597	20240617	090000	9220330	1876	1882	1883	1876	3510