KissMeData/123750/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	201600	23515297	1873	1873	1873	1873	50
3	20240619	201500	23515297	1873	1873	1873	1873	0
4	20240619	201400	23515297	1873	1873	1873	1873	0
5	20240619	201300	23515297	1873	1873	1873	1873	0
6	20240619	201200	23515297	1873	1873	1873	1873	0
7	20240619	201100	23515297	1873	1873	1873	1873	0
8	20240619	201000	23515297	1873	1873	1873	1873	0
9	20240619	200900	23515297	1873	1873	1873	1873	0
10	20240619	200800	23515297	1873	1873	1873	1873	0
11	20240619	200700	23515297	1873	1873	1873	1873	0
12	20240619	200600	23515297	1873	1873	1873	1873	0
13	20240619	200500	23515297	1873	1873	1873	1873	0
14	20240619	200400	23515297	1873	1873	1873	1873	0
15	20240619	200300	23515297	1873	1873	1873	1873	0
16	20240619	200200	23515297	1873	1873	1873	1873	0
17	20240619	200100	23515297	1873	1873	1873	1873	0
18	20240619	200000	23515297	1873	1873	1873	1873	0
19	20240619	195900	23515297	1873	1873	1873	1873	0
20	20240619	195800	23515297	1873	1873	1873	1873	0
21	20240619	195700	23515297	1873	1873	1873	1873	0
22	20240619	195600	23515297	1873	1873	1873	1873	0
23	20240619	195500	23515297	1873	1873	1873	1873	0
24	20240619	195400	23515297	1873	1873	1873	1873	0
25	20240619	195300	23515297	1873	1873	1873	1873	0
26	20240619	195200	23515297	1873	1873	1873	1873	0
27	20240619	195100	23515297	1873	1873	1873	1873	0
28	20240619	195000	23515297	1873	1873	1873	1873	0
29	20240619	194900	23515297	1873	1873	1873	1873	0
30	20240619	194800	23515297	1873	1873	1873	1873	0
31	20240619	194700	23515297	1873	1873	1873	1873	0
32	20240619	194600	23515297	1873	1873	1873	1873	50
33	20240619	194500	23515297	1873	1873	1873	1873	0
34	20240619	194400	23515297	1873	1873	1873	1873	0
35	20240619	194300	23515297	1873	1873	1873	1873	0
36	20240619	194200	23515297	1873	1873	1873	1873	0
37	20240619	194100	23515297	1873	1873	1873	1873	0
38	20240619	194000	23515297	1873	1873	1873	1873	0
39	20240619	193900	23515297	1873	1873	1873	1873	0
40	20240619	193800	23515297	1873	1873	1873	1873	0
41	20240619	193700	23515297	1873	1873	1873	1873	0
42	20240619	193600	23515297	1873	1873	1873	1873	0
43	20240619	193500	23515297	1873	1873	1873	1873	0
44	20240619	193400	23515297	1873	1873	1873	1873	0
45	20240619	193300	23515297	1873	1873	1873	1873	0
46	20240619	193200	23515297	1873	1873	1873	1873	0
47	20240619	193100	23515297	1873	1873	1873	1873	0
48	20240619	193000	23515297	1873	1873	1873	1873	0
49	20240619	192900	23515297	1873	1873	1873	1873	0
50	20240619	192800	23515297	1873	1873	1873	1873	0
51	20240619	192700	23515297	1873	1873	1873	1873	0
52	20240619	192600	23515297	1873	1873	1873	1873	0
53	20240619	192500	23515297	1873	1873	1873	1873	0
54	20240619	192400	23515297	1873	1873	1873	1873	0
55	20240619	192300	23515297	1873	1873	1873	1873	0
56	20240619	192200	23515297	1873	1873	1873	1873	0
57	20240619	192100	23515297	1873	1873	1873	1873	0
58	20240619	192000	23515297	1873	1873	1873	1873	0
59	20240619	191900	23515297	1873	1873	1873	1873	0
60	20240619	191800	23515297	1873	1873	1873	1873	0
61	20240619	191700	23515297	1873	1873	1873	1873	0
62	20240619	191600	23515297	1873	1873	1873	1873	50
63	20240619	191500	23515297	1873	1873	1873	1873	0
64	20240619	191400	23515297	1873	1873	1873	1873	0
65	20240619	191300	23515297	1873	1873	1873	1873	0
66	20240619	191200	23515297	1873	1873	1873	1873	0
67	20240619	191100	23515297	1873	1873	1873	1873	0
68	20240619	191000	23515297	1873	1873	1873	1873	0
69	20240619	190900	23515297	1873	1873	1873	1873	0
70	20240619	190800	23515297	1873	1873	1873	1873	0
71	20240619	190700	23515297	1873	1873	1873	1873	0
72	20240619	190600	23515297	1873	1873	1873	1873	0
73	20240619	190500	23515297	1873	1873	1873	1873	0
74	20240619	190400	23515297	1873	1873	1873	1873	0
75	20240619	190300	23515297	1873	1873	1873	1873	0
76	20240619	190200	23515297	1873	1873	1873	1873	0
77	20240619	190100	23515297	1873	1873	1873	1873	0
78	20240619	190000	23515297	1873	1873	1873	1873	0
79	20240619	185900	23515297	1873	1873	1873	1873	0
80	20240619	185800	23515297	1873	1873	1873	1873	0
81	20240619	185700	23515297	1873	1873	1873	1873	0
82	20240619	185600	23515297	1873	1873	1873	1873	0
83	20240619	185500	23515297	1873	1873	1873	1873	0
84	20240619	185400	23515297	1873	1873	1873	1873	0
85	20240619	185300	23515297	1873	1873	1873	1873	0
86	20240619	185200	23515297	1873	1873	1873	1873	0
87	20240619	185100	23515297	1873	1873	1873	1873	0
88	20240619	185000	23515297	1873	1873	1873	1873	0
89	20240619	184900	23515297	1873	1873	1873	1873	0
90	20240619	184800	23515297	1873	1873	1873	1873	0
91	20240619	184700	23515297	1873	1873	1873	1873	0
92	20240619	184600	23515297	1873	1873	1873	1873	50
93	20240619	184500	23515297	1873	1873	1873	1873	0
94	20240619	184400	23515297	1873	1873	1873	1873	0
95	20240619	184300	23515297	1873	1873	1873	1873	0
96	20240619	184200	23515297	1873	1873	1873	1873	0
97	20240619	184100	23515297	1873	1873	1873	1873	0
98	20240619	184000	23515297	1873	1873	1873	1873	0
99	20240619	183900	23515297	1873	1873	1873	1873	0
100	20240619	183800	23515297	1873	1873	1873	1873	0
101	20240619	183700	23515297	1873	1873	1873	1873	0
102	20240619	183600	23515297	1873	1873	1873	1873	0
103	20240619	183500	23515297	1873	1873	1873	1873	0
104	20240619	183400	23515297	1873	1873	1873	1873	0
105	20240619	183300	23515297	1873	1873	1873	1873	0
106	20240619	183200	23515297	1873	1873	1873	1873	0
107	20240619	183100	23515297	1873	1873	1873	1873	0
108	20240619	183000	23515297	1873	1873	1873	1873	0
109	20240619	182900	23515297	1873	1873	1873	1873	0
110	20240619	182800	23515297	1873	1873	1873	1873	0
111	20240619	182700	23515297	1873	1873	1873	1873	0
112	20240619	182600	23515297	1873	1873	1873	1873	0
113	20240619	182500	23515297	1873	1873	1873	1873	0
114	20240619	182400	23515297	1873	1873	1873	1873	0
115	20240619	182300	23515297	1873	1873	1873	1873	0
116	20240619	182200	23515297	1873	1873	1873	1873	0
117	20240619	182100	23515297	1873	1873	1873	1873	0
118	20240619	182000	23515297	1873	1873	1873	1873	0
119	20240619	181900	23515297	1873	1873	1873	1873	0
120	20240619	181800	23515297	1873	1873	1873	1873	0
121	20240619	181700	23515297	1873	1873	1873	1873	0
122	20240619	181600	23515297	1873	1873	1873	1873	50
123	20240619	181500	23515297	1873	1873	1873	1873	0
124	20240619	181400	23515297	1873	1873	1873	1873	0
125	20240619	181300	23515297	1873	1873	1873	1873	0
126	20240619	181200	23515297	1873	1873	1873	1873	0
127	20240619	181100	23515297	1873	1873	1873	1873	0
128	20240619	181000	23515297	1873	1873	1873	1873	0
129	20240619	180900	23515297	1873	1873	1873	1873	0
130	20240619	180800	23515297	1873	1873	1873	1873	0
131	20240619	180700	23515297	1873	1873	1873	1873	0
132	20240619	180600	23515297	1873	1873	1873	1873	0
133	20240619	180500	23515297	1873	1873	1873	1873	0
134	20240619	180400	23515297	1873	1873	1873	1873	0
135	20240619	180300	23515297	1873	1873	1873	1873	0
136	20240619	180200	23515297	1873	1873	1873	1873	0
137	20240619	180100	23515297	1873	1873	1873	1873	0
138	20240619	180000	23515297	1873	1873	1873	1873	0
139	20240619	175900	23515297	1873	1873	1873	1873	0
140	20240619	175800	23515297	1873	1873	1873	1873	0
141	20240619	175700	23515297	1873	1873	1873	1873	0
142	20240619	175600	23515297	1873	1873	1873	1873	0
143	20240619	175500	23515297	1873	1873	1873	1873	0
144	20240619	175400	23515297	1873	1873	1873	1873	0
145	20240619	175300	23515297	1873	1873	1873	1873	0
146	20240619	175200	23515297	1873	1873	1873	1873	0
147	20240619	175100	23515297	1873	1873	1873	1873	0
148	20240619	175000	23515297	1873	1873	1873	1873	0
149	20240619	174900	23515297	1873	1873	1873	1873	0
150	20240619	174800	23515297	1873	1873	1873	1873	0
151	20240619	174700	23515297	1873	1873	1873	1873	0
152	20240619	174600	23515297	1873	1873	1873	1873	50
153	20240619	174500	23515297	1873	1873	1873	1873	0
154	20240619	174400	23515297	1873	1873	1873	1873	0
155	20240619	174300	23515297	1873	1873	1873	1873	0
156	20240619	174200	23515297	1873	1873	1873	1873	0
157	20240619	174100	23515297	1873	1873	1873	1873	0
158	20240619	174000	23515297	1873	1873	1873	1873	0
159	20240619	173900	23515297	1873	1873	1873	1873	0
160	20240619	173800	23515297	1873	1873	1873	1873	0
161	20240619	173700	23515297	1873	1873	1873	1873	0
162	20240619	173600	23515297	1873	1873	1873	1873	0
163	20240619	173500	23515297	1873	1873	1873	1873	0
164	20240619	173400	23515297	1873	1873	1873	1873	0
165	20240619	173300	23515297	1873	1873	1873	1873	0
166	20240619	173200	23515297	1873	1873	1873	1873	0
167	20240619	173100	23515297	1873	1873	1873	1873	0
168	20240619	173000	23515297	1873	1873	1873	1873	0
169	20240619	172900	23515297	1873	1873	1873	1873	0
170	20240619	172800	23515297	1873	1873	1873	1873	0
171	20240619	172700	23515297	1873	1873	1873	1873	0
172	20240619	172600	23515297	1873	1873	1873	1873	0
173	20240619	172500	23515297	1873	1873	1873	1873	0
174	20240619	172400	23515297	1873	1873	1873	1873	0
175	20240619	172300	23515297	1873	1873	1873	1873	0
176	20240619	172200	23515297	1873	1873	1873	1873	0
177	20240619	172100	23515297	1873	1873	1873	1873	0
178	20240619	172000	23515297	1873	1873	1873	1873	0
179	20240619	171900	23515297	1873	1873	1873	1873	0
180	20240619	171800	23515297	1873	1873	1873	1873	0
181	20240619	171700	23515297	1873	1873	1873	1873	0
182	20240619	171600	23515297	1873	1873	1873	1873	50
183	20240619	171500	23515297	1873	1873	1873	1873	0
184	20240619	171400	23515297	1873	1873	1873	1873	0
185	20240619	171300	23515297	1873	1873	1873	1873	0
186	20240619	171200	23515297	1873	1873	1873	1873	0
187	20240619	171100	23515297	1873	1873	1873	1873	0
188	20240619	171000	23515297	1873	1873	1873	1873	0
189	20240619	170900	23515297	1873	1873	1873	1873	0
190	20240619	170800	23515297	1873	1873	1873	1873	0
191	20240619	170700	23515297	1873	1873	1873	1873	0
192	20240619	170600	23515297	1873	1873	1873	1873	0
193	20240619	170500	23515297	1873	1873	1873	1873	0
194	20240619	170400	23515297	1873	1873	1873	1873	0
195	20240619	170300	23515297	1873	1873	1873	1873	0
196	20240619	170200	23515297	1873	1873	1873	1873	0
197	20240619	170100	23515297	1873	1873	1873	1873	0
198	20240619	170000	23515297	1873	1873	1873	1873	0
199	20240619	165900	23515297	1873	1873	1873	1873	0
200	20240619	165800	23515297	1873	1873	1873	1873	0
201	20240619	165700	23515297	1873	1873	1873	1873	0
202	20240619	165600	23515297	1873	1873	1873	1873	0
203	20240619	165500	23515297	1873	1873	1873	1873	0
204	20240619	165400	23515297	1873	1873	1873	1873	0
205	20240619	165300	23515297	1873	1873	1873	1873	0
206	20240619	165200	23515297	1873	1873	1873	1873	0
207	20240619	165100	23515297	1873	1873	1873	1873	0
208	20240619	165000	23515297	1873	1873	1873	1873	0
209	20240619	164900	23515297	1873	1873	1873	1873	0
210	20240619	164800	23515297	1873	1873	1873	1873	0
211	20240619	164700	23515297	1873	1873	1873	1873	0
212	20240619	164600	23515297	1873	1873	1873	1873	50
213	20240619	164500	23515297	1873	1873	1873	1873	0
214	20240619	164400	23515297	1873	1873	1873	1873	0
215	20240619	164300	23515297	1873	1873	1873	1873	0
216	20240619	164200	23515297	1873	1873	1873	1873	0
217	20240619	164100	23515297	1873	1873	1873	1873	0
218	20240619	164000	23515297	1873	1873	1873	1873	0
219	20240619	163900	23515297	1873	1873	1873	1873	0
220	20240619	163800	23515297	1873	1873	1873	1873	0
221	20240619	163700	23515297	1873	1873	1873	1873	0
222	20240619	163600	23515297	1873	1873	1873	1873	0
223	20240619	163500	23515297	1873	1873	1873	1873	0
224	20240619	163400	23515297	1873	1873	1873	1873	0
225	20240619	163300	23515297	1873	1873	1873	1873	0
226	20240619	163200	23515297	1873	1873	1873	1873	0
227	20240619	163100	23515297	1873	1873	1873	1873	0
228	20240619	163000	23515297	1873	1873	1873	1873	0
229	20240619	162900	23515297	1873	1873	1873	1873	0
230	20240619	162800	23515297	1873	1873	1873	1873	0
231	20240619	162700	23515297	1873	1873	1873	1873	0
232	20240619	162600	23515297	1873	1873	1873	1873	0
233	20240619	162500	23515297	1873	1873	1873	1873	0
234	20240619	162400	23515297	1873	1873	1873	1873	0
235	20240619	162300	23515297	1873	1873	1873	1873	0
236	20240619	162200	23515297	1873	1873	1873	1873	0
237	20240619	162100	23515297	1873	1873	1873	1873	0
238	20240619	162000	23515297	1873	1873	1873	1873	0
239	20240619	161900	23515297	1873	1873	1873	1873	0
240	20240619	161800	23515297	1873	1873	1873	1873	0
241	20240619	161700	23515297	1873	1873	1873	1873	0
242	20240619	161600	23515297	1873	1873	1873	1873	50
243	20240619	161500	23515297	1873	1873	1873	1873	0
244	20240619	161400	23515297	1873	1873	1873	1873	0
245	20240619	161300	23515297	1873	1873	1873	1873	0
246	20240619	161200	23515297	1873	1873	1873	1873	0
247	20240619	161100	23515297	1873	1873	1873	1873	0
248	20240619	161000	23515297	1873	1873	1873	1873	0
249	20240619	160900	23515297	1873	1873	1873	1873	0
250	20240619	160800	23515297	1873	1873	1873	1873	0
251	20240619	160700	23515297	1873	1873	1873	1873	0
252	20240619	160600	23515297	1873	1873	1873	1873	0
253	20240619	160500	23515297	1873	1873	1873	1873	0
254	20240619	160400	23515297	1873	1873	1873	1873	0
255	20240619	160300	23515297	1873	1873	1873	1873	0
256	20240619	160200	23515297	1873	1873	1873	1873	0
257	20240619	160100	23515297	1873	1873	1873	1873	0
258	20240619	160000	23515297	1873	1873	1873	1873	0
259	20240619	155900	23515297	1873	1873	1873	1873	0
260	20240619	155800	23515297	1873	1873	1873	1873	0
261	20240619	155700	23515297	1873	1873	1873	1873	0
262	20240619	155600	23515297	1873	1873	1873	1873	0
263	20240619	155500	23515297	1873	1873	1873	1873	0
264	20240619	155400	23515297	1873	1873	1873	1873	0
265	20240619	155300	23515297	1873	1873	1873	1873	0
266	20240619	155200	23515297	1873	1873	1873	1873	0
267	20240619	155100	23515297	1873	1873	1873	1873	0
268	20240619	155000	23515297	1873	1873	1873	1873	0
269	20240619	154900	23515297	1873	1873	1873	1873	0
270	20240619	154800	23515297	1873	1873	1873	1873	0
271	20240619	154700	23515297	1873	1873	1873	1873	0
272	20240619	154600	23515297	1873	1873	1873	1873	50
273	20240619	154500	23515297	1873	1873	1873	1873	0
274	20240619	154400	23515297	1873	1873	1873	1873	0
275	20240619	154300	23515297	1873	1873	1873	1873	0
276	20240619	154200	23515297	1873	1873	1873	1873	0
277	20240619	154100	23515297	1873	1873	1873	1873	0
278	20240619	154000	23515297	1873	1873	1873	1873	0
279	20240619	153900	23515297	1873	1873	1873	1873	0
280	20240619	153800	23515297	1873	1873	1873	1873	0
281	20240619	153700	23515297	1873	1873	1873	1873	0
282	20240619	153600	23515297	1873	1873	1873	1873	0
283	20240619	153500	23515297	1873	1873	1873	1873	0
284	20240619	153400	23515297	1873	1873	1873	1873	0
285	20240619	153300	23515297	1873	1873	1873	1873	0
286	20240619	153200	23515297	1873	1873	1873	1873	0
287	20240619	153100	23515297	1873	1873	1873	1873	0
288	20240619	153000	23515297	1873	1873	1873	1873	50
289	20240619	152900	23421647	1869	1869	1869	1869	0
290	20240619	152800	23421647	1869	1869	1869	1869	0
291	20240619	152700	23421647	1869	1869	1869	1869	0
292	20240619	152600	23421647	1869	1869	1869	1869	0
293	20240619	152500	23421647	1869	1869	1869	1869	0
294	20240619	152400	23421647	1869	1869	1869	1869	0
295	20240619	152300	23421647	1869	1869	1869	1869	0
296	20240619	152200	23421647	1869	1869	1869	1869	0
297	20240619	152100	23421647	1869	1869	1869	1869	0
298	20240619	152000	23421647	1869	1869	1869	1869	0
299	20240619	151900	23421647	1869	1869	1869	1869	2
300	20240619	151800	23417909	1869	1869	1869	1869	5
301	20240619	151700	23408564	1869	1869	1869	1869	14
302	20240619	151600	23382398	1869	1869	1869	1869	6
303	20240619	151500	23371184	1869	1869	1869	1869	0
304	20240619	151400	23371184	1869	1869	1869	1869	0
305	20240619	151300	23371184	1869	1869	1869	1869	0
306	20240619	151200	23371184	1869	1869	1869	1869	12
307	20240619	151100	23348756	1869	1869	1869	1869	0
308	20240619	151000	23348756	1869	1869	1869	1869	0
309	20240619	150900	23348756	1869	1869	1869	1869	6
310	20240619	150800	23337542	1869	1869	1869	1869	0
311	20240619	150700	23337542	1869	1869	1869	1869	0
312	20240619	150600	23337542	1869	1869	1869	1869	0
313	20240619	150500	23337542	1869	1869	1869	1869	0
314	20240619	150400	23337542	1869	1869	1869	1869	31
315	20240619	150300	23279603	1870	1870	1870	1870	0
316	20240619	150200	23279603	1870	1870	1870	1870	0
317	20240619	150100	23279603	1870	1870	1870	1870	0
318	20240619	150000	23279603	1870	1870	1870	1870	0
319	20240619	145900	23279603	1870	1870	1870	1870	0
320	20240619	145800	23279603	1870	1870	1870	1870	0
321	20240619	145700	23279603	1870	1870	1870	1870	0
322	20240619	145600	23279603	1870	1870	1870	1870	0
323	20240619	145500	23279603	1870	1870	1870	1870	0
324	20240619	145400	23279603	1870	1870	1870	1870	0
325	20240619	145300	23279603	1870	1870	1870	1870	0
326	20240619	145200	23279603	1870	1870	1870	1870	0
327	20240619	145100	23279603	1870	1870	1870	1870	30
328	20240619	145000	23223503	1870	1870	1870	1870	0
329	20240619	144900	23223503	1870	1870	1870	1870	0
330	20240619	144800	23223503	1870	1870	1870	1870	0
331	20240619	144700	23223503	1870	1870	1870	1870	0
332	20240619	144600	23223503	1870	1870	1870	1870	0
333	20240619	144500	23223503	1870	1870	1870	1870	0
334	20240619	144400	23223503	1870	1870	1870	1870	0
335	20240619	144300	23223503	1870	1870	1870	1870	125
336	20240619	144200	22989753	1870	1870	1870	1870	0
337	20240619	144100	22989753	1870	1870	1870	1870	0
338	20240619	144000	22989753	1870	1870	1870	1870	0
339	20240619	143900	22989753	1870	1870	1870	1870	0
340	20240619	143800	22989753	1870	1870	1870	1870	0
341	20240619	143700	22989753	1870	1870	1870	1870	0
342	20240619	143600	22989753	1870	1870	1870	1870	0
343	20240619	143500	22989753	1870	1870	1870	1870	0
344	20240619	143400	22989753	1870	1870	1870	1870	0
345	20240619	143300	22989753	1870	1870	1870	1870	0
346	20240619	143200	22989753	1870	1870	1870	1870	0
347	20240619	143100	22989753	1870	1870	1870	1870	0
348	20240619	143000	22989753	1870	1870	1870	1870	0
349	20240619	142900	22989753	1870	1870	1870	1870	0
350	20240619	142800	22989753	1870	1870	1870	1870	0
351	20240619	142700	22989753	1870	1870	1870	1870	0
352	20240619	142600	22989753	1870	1870	1870	1870	0
353	20240619	142500	22989753	1870	1870	1870	1870	0
354	20240619	142400	22989753	1870	1870	1870	1870	55
355	20240619	142300	22886903	1874	1874	1874	1874	0
356	20240619	142200	22886903	1874	1874	1874	1874	0
357	20240619	142100	22886903	1874	1874	1874	1874	0
358	20240619	142000	22886903	1874	1874	1874	1874	0
359	20240619	141900	22886903	1874	1874	1874	1874	0
360	20240619	141800	22886903	1874	1874	1874	1874	0
361	20240619	141700	22886903	1874	1874	1874	1874	0
362	20240619	141600	22886903	1874	1874	1874	1874	0
363	20240619	141500	22886903	1874	1874	1874	1874	0
364	20240619	141400	22886903	1874	1874	1874	1874	0
365	20240619	141300	22886903	1874	1874	1874	1874	0
366	20240619	141200	22886903	1874	1874	1874	1874	0
367	20240619	141100	22886903	1874	1874	1874	1874	0
368	20240619	141000	22886903	1874	1874	1874	1874	0
369	20240619	140900	22886903	1874	1874	1874	1874	0
370	20240619	140800	22886903	1874	1874	1874	1874	0
371	20240619	140700	22886903	1874	1874	1874	1874	0
372	20240619	140600	22886903	1874	1874	1874	1874	0
373	20240619	140500	22886903	1874	1874	1874	1874	0
374	20240619	140400	22886903	1874	1874	1874	1874	0
375	20240619	140300	22886903	1874	1874	1874	1874	0
376	20240619	140200	22886903	1874	1874	1874	1874	0
377	20240619	140100	22886903	1874	1874	1874	1874	0
378	20240619	140000	22886903	1874	1874	1874	1874	0
379	20240619	135900	22886903	1874	1874	1874	1874	0
380	20240619	135800	22886903	1874	1874	1874	1874	0
381	20240619	135700	22886903	1874	1874	1874	1874	0
382	20240619	135600	22886903	1874	1874	1874	1874	0
383	20240619	135500	22886903	1874	1874	1874	1874	0
384	20240619	135400	22886903	1874	1874	1874	1874	0
385	20240619	135300	22886903	1874	1874	1874	1874	0
386	20240619	135200	22886903	1874	1874	1874	1874	0
387	20240619	135100	22886903	1874	1874	1874	1874	2
388	20240619	135000	22883155	1872	1872	1872	1872	0
389	20240619	134900	22883155	1872	1872	1872	1872	0
390	20240619	134800	22883155	1872	1872	1872	1872	0
391	20240619	134700	22883155	1872	1872	1872	1872	0
392	20240619	134600	22883155	1872	1872	1872	1872	924
393	20240619	134500	21153427	1871	1871	1871	1871	0
394	20240619	134400	21153427	1871	1871	1871	1871	0
395	20240619	134300	21153427	1871	1871	1871	1871	100
396	20240619	134200	20966327	1870	1870	1870	1870	0
397	20240619	134100	20966327	1870	1870	1870	1870	0
398	20240619	134000	20966327	1870	1870	1870	1870	0
399	20240619	133900	20966327	1870	1870	1870	1870	0
400	20240619	133800	20966327	1870	1870	1870	1870	0
401	20240619	133700	20966327	1870	1870	1870	1870	0
402	20240619	133600	20966327	1870	1870	1870	1870	0
403	20240619	133500	20966327	1870	1870	1870	1870	0
404	20240619	133400	20966327	1870	1870	1870	1870	0
405	20240619	133300	20966327	1870	1872	1872	1870	20
406	20240619	133200	20928907	1872	1872	1872	1872	0
407	20240619	133100	20928907	1872	1872	1872	1872	0
408	20240619	133000	20928907	1872	1872	1872	1872	0
409	20240619	132900	20928907	1872	1872	1872	1872	0
410	20240619	132800	20928907	1872	1872	1872	1872	0
411	20240619	132700	20928907	1872	1872	1872	1872	0
412	20240619	132600	20928907	1872	1872	1872	1872	0
413	20240619	132500	20928907	1872	1872	1872	1872	0
414	20240619	132400	20928907	1872	1872	1872	1872	50
415	20240619	132300	20835307	1872	1872	1872	1872	99
416	20240619	132200	20649979	1870	1870	1870	1870	0
417	20240619	132100	20649979	1870	1870	1870	1870	0
418	20240619	132000	20649979	1870	1870	1870	1870	0
419	20240619	131900	20649979	1870	1870	1870	1870	0
420	20240619	131800	20649979	1870	1870	1870	1870	0
421	20240619	131700	20649979	1870	1870	1870	1870	0
422	20240619	131600	20649979	1870	1870	1870	1870	0
423	20240619	131500	20649979	1870	1870	1870	1870	171
424	20240619	131400	20330209	1869	1869	1869	1869	0
425	20240619	131300	20330209	1869	1869	1869	1869	0
426	20240619	131200	20330209	1869	1869	1869	1869	0
427	20240619	131100	20330209	1869	1869	1869	1869	0
428	20240619	131000	20330209	1869	1869	1869	1869	0
429	20240619	130900	20330209	1869	1869	1869	1869	53
430	20240619	130800	20231152	1869	1869	1869	1869	0
431	20240619	130700	20231152	1869	1869	1869	1869	0
432	20240619	130600	20231152	1869	1869	1869	1869	0
433	20240619	130500	20231152	1869	1869	1869	1869	0
434	20240619	130400	20231152	1869	1869	1869	1869	0
435	20240619	130300	20231152	1869	1869	1869	1869	0
436	20240619	130200	20231152	1869	1870	1870	1869	1613
437	20240619	130100	17215004	1870	1870	1870	1870	0
438	20240619	130000	17215004	1870	1870	1870	1870	1
439	20240619	125900	17213134	1870	1870	1870	1870	4
440	20240619	125800	17205654	1870	1870	1870	1870	0
441	20240619	125700	17205654	1870	1870	1870	1870	0
442	20240619	125600	17205654	1870	1870	1870	1870	0
443	20240619	125500	17205654	1870	1871	1871	1870	180
444	20240619	125400	16868943	1872	1872	1872	1872	0
445	20240619	125300	16868943	1872	1872	1872	1872	0
446	20240619	125200	16868943	1872	1872	1872	1872	0
447	20240619	125100	16868943	1872	1872	1872	1872	0
448	20240619	125000	16868943	1872	1872	1872	1872	0
449	20240619	124900	16868943	1872	1872	1872	1872	0
450	20240619	124800	16868943	1872	1872	1872	1872	0
451	20240619	124700	16868943	1872	1872	1872	1872	100
452	20240619	124600	16681743	1875	1873	1875	1873	118
453	20240619	124500	16460709	1875	1874	1875	1874	30
454	20240619	124400	16404469	1875	1871	1875	1871	6
455	20240619	124300	16393234	1871	1871	1871	1871	270
456	20240619	124200	15888064	1870	1870	1870	1870	0
457	20240619	124100	15888064	1870	1873	1873	1870	1438
458	20240619	124000	13196534	1874	1874	1874	1874	319
459	20240619	123900	12598728	1874	1875	1875	1874	568
460	20240619	123800	11533809	1875	1875	1875	1875	0
461	20240619	123700	11533809	1875	1875	1875	1875	0
462	20240619	123600	11533809	1875	1875	1875	1875	0
463	20240619	123500	11533809	1875	1875	1875	1875	0
464	20240619	123400	11533809	1875	1876	1876	1875	1146
465	20240619	123300	9384046	1876	1876	1876	1876	0
466	20240619	123200	9384046	1876	1877	1877	1876	204
467	20240619	123100	9001169	1877	1877	1877	1877	100
468	20240619	123000	8813469	1877	1877	1877	1877	0
469	20240619	122900	8813469	1877	1877	1877	1877	0
470	20240619	122800	8813469	1877	1877	1877	1877	0
471	20240619	122700	8813469	1877	1877	1877	1877	0
472	20240619	122600	8813469	1877	1877	1877	1877	0
473	20240619	122500	8813469	1877	1877	1877	1877	0
474	20240619	122400	8813469	1877	1877	1877	1877	0
475	20240619	122300	8813469	1877	1877	1877	1877	0
476	20240619	122200	8813469	1877	1877	1877	1877	0
477	20240619	122100	8813469	1877	1877	1877	1877	0
478	20240619	122000	8813469	1877	1877	1877	1877	0
479	20240619	121900	8813469	1877	1877	1877	1877	0
480	20240619	121800	8813469	1877	1877	1877	1877	0
481	20240619	121700	8813469	1877	1877	1877	1877	0
482	20240619	121600	8813469	1877	1877	1877	1877	0
483	20240619	121500	8813469	1877	1877	1877	1877	0
484	20240619	121400	8813469	1877	1877	1877	1877	0
485	20240619	121300	8813469	1877	1877	1877	1877	0
486	20240619	121200	8813469	1877	1877	1877	1877	0
487	20240619	121100	8813469	1877	1877	1877	1877	0
488	20240619	121000	8813469	1877	1877	1877	1877	0
489	20240619	120900	8813469	1877	1877	1877	1877	0
490	20240619	120800	8813469	1877	1877	1877	1877	0
491	20240619	120700	8813469	1877	1877	1877	1877	0
492	20240619	120600	8813469	1877	1877	1877	1877	0
493	20240619	120500	8813469	1877	1877	1877	1877	0
494	20240619	120400	8813469	1877	1877	1877	1877	0
495	20240619	120300	8813469	1877	1877	1877	1877	0
496	20240619	120200	8813469	1877	1877	1877	1877	0
497	20240619	120100	8813469	1877	1877	1877	1877	0
498	20240619	120000	8813469	1877	1877	1877	1877	0
499	20240619	115900	8813469	1877	1877	1877	1877	357
500	20240619	115800	8143380	1876	1876	1876	1876	0
501	20240619	115700	8143380	1876	1876	1876	1876	0
502	20240619	115600	8143380	1876	1876	1876	1876	0
503	20240619	115500	8143380	1876	1876	1876	1876	0
504	20240619	115400	8143380	1876	1876	1876	1876	0
505	20240619	115300	8143380	1876	1876	1876	1876	0
506	20240619	115200	8143380	1876	1876	1876	1876	0
507	20240619	115100	8143380	1876	1876	1876	1876	0
508	20240619	115000	8143380	1876	1876	1876	1876	0
509	20240619	114900	8143380	1876	1876	1876	1876	0
510	20240619	114800	8143380	1876	1876	1876	1876	0
511	20240619	114700	8143380	1876	1876	1876	1876	0
512	20240619	114600	8143380	1876	1876	1876	1876	0
513	20240619	114500	8143380	1876	1876	1876	1876	0
514	20240619	114400	8143380	1876	1876	1876	1876	0
515	20240619	114300	8143380	1876	1876	1876	1876	0
516	20240619	114200	8143380	1876	1876	1876	1876	0
517	20240619	114100	8143380	1876	1876	1876	1876	0
518	20240619	114000	8143380	1876	1876	1876	1876	0
519	20240619	113900	8143380	1876	1876	1876	1876	0
520	20240619	113800	8143380	1876	1876	1876	1876	0
521	20240619	113700	8143380	1876	1876	1876	1876	0
522	20240619	113600	8143380	1876	1876	1876	1876	0
523	20240619	113500	8143380	1876	1876	1876	1876	0
524	20240619	113400	8143380	1876	1876	1876	1876	0
525	20240619	113300	8143380	1876	1876	1876	1876	0
526	20240619	113200	8143380	1876	1876	1876	1876	0
527	20240619	113100	8143380	1876	1876	1876	1876	0
528	20240619	113000	8143380	1876	1876	1876	1876	0
529	20240619	112900	8143380	1876	1876	1876	1876	0
530	20240619	112800	8143380	1876	1876	1876	1876	0
531	20240619	112700	8143380	1876	1876	1876	1876	0
532	20240619	112600	8143380	1876	1876	1876	1876	0
533	20240619	112500	8143380	1876	1876	1876	1876	0
534	20240619	112400	8143380	1876	1876	1876	1876	0
535	20240619	112300	8143380	1876	1876	1876	1876	0
536	20240619	112200	8143380	1876	1876	1876	1876	57
537	20240619	112100	8036448	1880	1880	1880	1880	0
538	20240619	112000	8036448	1880	1880	1880	1880	0
539	20240619	111900	8036448	1880	1880	1880	1880	0
540	20240619	111800	8036448	1880	1880	1880	1880	0
541	20240619	111700	8036448	1880	1880	1880	1880	0
542	20240619	111600	8036448	1880	1880	1880	1880	0
543	20240619	111500	8036448	1880	1880	1880	1880	0
544	20240619	111400	8036448	1880	1880	1880	1880	0
545	20240619	111300	8036448	1880	1880	1880	1880	0
546	20240619	111200	8036448	1880	1880	1880	1880	0
547	20240619	111100	8036448	1880	1880	1880	1880	0
548	20240619	111000	8036448	1880	1880	1880	1880	0
549	20240619	110900	8036448	1880	1880	1880	1880	0
550	20240619	110800	8036448	1880	1880	1880	1880	0
551	20240619	110700	8036448	1880	1880	1880	1880	0
552	20240619	110600	8036448	1880	1880	1880	1880	0
553	20240619	110500	8036448	1880	1880	1880	1880	0
554	20240619	110400	8036448	1880	1880	1880	1880	0
555	20240619	110300	8036448	1880	1880	1880	1880	0
556	20240619	110200	8036448	1880	1880	1880	1880	0
557	20240619	110100	8036448	1880	1880	1880	1880	1
558	20240619	110000	8034568	1879	1879	1879	1879	0
559	20240619	105900	8034568	1879	1879	1879	1879	0
560	20240619	105800	8034568	1879	1879	1879	1879	0
561	20240619	105700	8034568	1879	1879	1879	1879	0
562	20240619	105600	8034568	1879	1879	1879	1879	133
563	20240619	105500	7784661	1876	1876	1876	1876	0
564	20240619	105400	7784661	1876	1876	1876	1876	0
565	20240619	105300	7784661	1876	1876	1876	1876	0
566	20240619	105200	7784661	1876	1876	1876	1876	0
567	20240619	105100	7784661	1876	1876	1876	1876	100
568	20240619	105000	7597061	1880	1880	1880	1880	0
569	20240619	104900	7597061	1880	1880	1880	1880	0
570	20240619	104800	7597061	1880	1880	1880	1880	0
571	20240619	104700	7597061	1880	1880	1880	1880	0
572	20240619	104600	7597061	1880	1880	1880	1880	0
573	20240619	104500	7597061	1880	1880	1880	1880	0
574	20240619	104400	7597061	1880	1880	1880	1880	0
575	20240619	104300	7597061	1880	1880	1880	1880	0
576	20240619	104200	7597061	1880	1880	1880	1880	0
577	20240619	104100	7597061	1880	1880	1880	1880	1
578	20240619	104000	7595181	1881	1881	1881	1881	0
579	20240619	103900	7595181	1881	1881	1881	1881	0
580	20240619	103800	7595181	1881	1881	1881	1881	0
581	20240619	103700	7595181	1881	1881	1881	1881	0
582	20240619	103600	7595181	1881	1881	1881	1881	0
583	20240619	103500	7595181	1881	1881	1881	1881	0
584	20240619	103400	7595181	1881	1881	1881	1881	0
585	20240619	103300	7595181	1881	1881	1881	1881	0
586	20240619	103200	7595181	1881	1881	1881	1881	0
587	20240619	103100	7595181	1881	1881	1881	1881	0
588	20240619	103000	7595181	1881	1881	1881	1881	0
589	20240619	102900	7595181	1881	1881	1881	1881	0
590	20240619	102800	7595181	1881	1881	1881	1881	0
591	20240619	102700	7595181	1881	1881	1881	1881	0
592	20240619	102600	7595181	1881	1879	1881	1879	138
593	20240619	102500	7335858	1875	1875	1875	1875	0
594	20240619	102400	7335858	1875	1875	1875	1875	15
595	20240619	102300	7307733	1876	1876	1876	1876	0
596	20240619	102200	7307733	1876	1876	1876	1876	0
597	20240619	102100	7307733	1876	1876	1876	1876	0
598	20240619	102000	7307733	1876	1876	1876	1876	0
599	20240619	101900	7307733	1876	1876	1876	1876	0
600	20240619	101800	7307733	1876	1876	1876	1876	62
601	20240619	101700	7191421	1876	1877	1877	1876	138
602	20240619	101600	6932433	1878	1879	1879	1878	272
603	20240619	101500	6421498	1881	1881	1881	1881	0
604	20240619	101400	6421498	1881	1881	1881	1881	0
605	20240619	101300	6421498	1881	1881	1881	1881	0
606	20240619	101200	6421498	1881	1881	1881	1881	0
607	20240619	101100	6421498	1881	1881	1881	1881	0
608	20240619	101000	6421498	1881	1881	1881	1881	0
609	20240619	100900	6421498	1881	1881	1881	1881	0
610	20240619	100800	6421498	1881	1881	1881	1881	0
611	20240619	100700	6421498	1881	1881	1881	1881	0
612	20240619	100600	6421498	1881	1881	1881	1881	0
613	20240619	100500	6421498	1881	1881	1881	1881	0
614	20240619	100400	6421498	1881	1881	1881	1881	0
615	20240619	100300	6421498	1881	1881	1881	1881	100
616	20240619	100200	6233398	1881	1881	1881	1881	0
617	20240619	100100	6233398	1881	1881	1881	1881	100
618	20240619	100000	6045298	1880	1880	1880	1880	0
619	20240619	095900	6045298	1880	1880	1880	1880	0
620	20240619	095800	6045298	1880	1880	1880	1880	0
621	20240619	095700	6045298	1880	1880	1880	1880	340
622	20240619	095600	5406098	1879	1879	1879	1879	0
623	20240619	095500	5406098	1879	1879	1879	1879	0
624	20240619	095400	5406098	1879	1879	1879	1879	0
625	20240619	095300	5406098	1879	1879	1879	1879	18
626	20240619	095200	5372276	1878	1878	1878	1878	0
627	20240619	095100	5372276	1878	1878	1878	1878	0
628	20240619	095000	5372276	1878	1878	1878	1878	0
629	20240619	094900	5372276	1878	1878	1878	1878	0
630	20240619	094800	5372276	1878	1878	1878	1878	0
631	20240619	094700	5372276	1878	1878	1878	1878	0
632	20240619	094600	5372276	1878	1878	1878	1878	0
633	20240619	094500	5372276	1878	1878	1878	1878	0
634	20240619	094400	5372276	1878	1878	1878	1878	0
635	20240619	094300	5372276	1878	1878	1878	1878	0
636	20240619	094200	5372276	1878	1878	1878	1878	0
637	20240619	094100	5372276	1878	1878	1878	1878	0
638	20240619	094000	5372276	1878	1879	1879	1878	144
639	20240619	093900	5101752	1880	1880	1880	1880	100
640	20240619	093800	4913752	1880	1880	1880	1880	0
641	20240619	093700	4913752	1880	1880	1880	1880	0
642	20240619	093600	4913752	1880	1879	1880	1879	3
643	20240619	093500	4908114	1879	1879	1879	1879	6
644	20240619	093400	4896840	1880	1880	1880	1880	125
645	20240619	093300	4661840	1881	1881	1881	1881	0
646	20240619	093200	4661840	1881	1881	1881	1881	0
647	20240619	093100	4661840	1881	1881	1881	1881	100
648	20240619	093000	4473740	1882	1882	1882	1882	0
649	20240619	092900	4473740	1882	1882	1882	1882	100
650	20240619	092800	4285540	1883	1883	1883	1883	0
651	20240619	092700	4285540	1883	1883	1883	1883	0
652	20240619	092600	4285540	1883	1883	1883	1883	1
653	20240619	092500	4283657	1883	1883	1883	1883	0
654	20240619	092400	4283657	1883	1883	1883	1883	0
655	20240619	092300	4283657	1883	1883	1883	1883	100
656	20240619	092200	4095357	1884	1884	1884	1884	0
657	20240619	092100	4095357	1884	1884	1884	1884	0
658	20240619	092000	4095357	1884	1884	1884	1884	0
659	20240619	091900	4095357	1884	1884	1884	1884	0
660	20240619	091800	4095357	1884	1884	1884	1884	0
661	20240619	091700	4095357	1884	1884	1884	1884	1
662	20240619	091600	4093473	1880	1880	1880	1880	0
663	20240619	091500	4093473	1880	1880	1880	1880	0
664	20240619	091400	4093473	1880	1880	1880	1879	180
665	20240619	091300	3755173	1880	1880	1880	1880	29
666	20240619	091200	3700653	1880	1880	1880	1880	0
667	20240619	091100	3700653	1880	1880	1880	1880	2
668	20240619	091000	3696893	1874	1874	1874	1874	0
669	20240619	090900	3696893	1874	1874	1874	1874	0
670	20240619	090800	3696893	1874	1874	1874	1874	0
671	20240619	090700	3696893	1874	1874	1874	1874	0
672	20240619	090600	3696893	1874	1874	1874	1874	0
673	20240619	090500	3696893	1874	1874	1874	1874	1272
674	20240619	090400	1313165	1874	1873	1874	1873	461
675	20240619	090300	449625	1867	1867	1867	1867	0
676	20240619	090200	449625	1867	1874	1874	1867	172
677	20240619	090100	128347	1887	1887	1887	1887	0
678	20240619	090000	128347	1887	1888	1888	1887	68