KissMeData/123750/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	201600	24589929	1867	1867	1867	1867	42
3	20240620	201500	24589929	1867	1867	1867	1867	0
4	20240620	201400	24589929	1867	1867	1867	1867	0
5	20240620	201300	24589929	1867	1867	1867	1867	0
6	20240620	201200	24589929	1867	1867	1867	1867	0
7	20240620	201100	24589929	1867	1867	1867	1867	0
8	20240620	201000	24589929	1867	1867	1867	1867	0
9	20240620	200900	24589929	1867	1867	1867	1867	0
10	20240620	200800	24589929	1867	1867	1867	1867	0
11	20240620	200700	24589929	1867	1867	1867	1867	0
12	20240620	200600	24589929	1867	1867	1867	1867	0
13	20240620	200500	24589929	1867	1867	1867	1867	0
14	20240620	200400	24589929	1867	1867	1867	1867	0
15	20240620	200300	24589929	1867	1867	1867	1867	0
16	20240620	200200	24589929	1867	1867	1867	1867	0
17	20240620	200100	24589929	1867	1867	1867	1867	0
18	20240620	200000	24589929	1867	1867	1867	1867	0
19	20240620	195900	24589929	1867	1867	1867	1867	0
20	20240620	195800	24589929	1867	1867	1867	1867	0
21	20240620	195700	24589929	1867	1867	1867	1867	0
22	20240620	195600	24589929	1867	1867	1867	1867	0
23	20240620	195500	24589929	1867	1867	1867	1867	0
24	20240620	195400	24589929	1867	1867	1867	1867	0
25	20240620	195300	24589929	1867	1867	1867	1867	0
26	20240620	195200	24589929	1867	1867	1867	1867	0
27	20240620	195100	24589929	1867	1867	1867	1867	0
28	20240620	195000	24589929	1867	1867	1867	1867	0
29	20240620	194900	24589929	1867	1867	1867	1867	0
30	20240620	194800	24589929	1867	1867	1867	1867	0
31	20240620	194700	24589929	1867	1867	1867	1867	0
32	20240620	194600	24589929	1867	1867	1867	1867	42
33	20240620	194500	24589929	1867	1867	1867	1867	0
34	20240620	194400	24589929	1867	1867	1867	1867	0
35	20240620	194300	24589929	1867	1867	1867	1867	0
36	20240620	194200	24589929	1867	1867	1867	1867	0
37	20240620	194100	24589929	1867	1867	1867	1867	0
38	20240620	194000	24589929	1867	1867	1867	1867	0
39	20240620	193900	24589929	1867	1867	1867	1867	0
40	20240620	193800	24589929	1867	1867	1867	1867	0
41	20240620	193700	24589929	1867	1867	1867	1867	0
42	20240620	193600	24589929	1867	1867	1867	1867	0
43	20240620	193500	24589929	1867	1867	1867	1867	0
44	20240620	193400	24589929	1867	1867	1867	1867	0
45	20240620	193300	24589929	1867	1867	1867	1867	0
46	20240620	193200	24589929	1867	1867	1867	1867	0
47	20240620	193100	24589929	1867	1867	1867	1867	0
48	20240620	193000	24589929	1867	1867	1867	1867	0
49	20240620	192900	24589929	1867	1867	1867	1867	0
50	20240620	192800	24589929	1867	1867	1867	1867	0
51	20240620	192700	24589929	1867	1867	1867	1867	0
52	20240620	192600	24589929	1867	1867	1867	1867	0
53	20240620	192500	24589929	1867	1867	1867	1867	0
54	20240620	192400	24589929	1867	1867	1867	1867	0
55	20240620	192300	24589929	1867	1867	1867	1867	0
56	20240620	192200	24589929	1867	1867	1867	1867	0
57	20240620	192100	24589929	1867	1867	1867	1867	0
58	20240620	192000	24589929	1867	1867	1867	1867	0
59	20240620	191900	24589929	1867	1867	1867	1867	0
60	20240620	191800	24589929	1867	1867	1867	1867	0
61	20240620	191700	24589929	1867	1867	1867	1867	0
62	20240620	191600	24589929	1867	1867	1867	1867	42
63	20240620	191500	24589929	1867	1867	1867	1867	0
64	20240620	191400	24589929	1867	1867	1867	1867	0
65	20240620	191300	24589929	1867	1867	1867	1867	0
66	20240620	191200	24589929	1867	1867	1867	1867	0
67	20240620	191100	24589929	1867	1867	1867	1867	0
68	20240620	191000	24589929	1867	1867	1867	1867	0
69	20240620	190900	24589929	1867	1867	1867	1867	0
70	20240620	190800	24589929	1867	1867	1867	1867	0
71	20240620	190700	24589929	1867	1867	1867	1867	0
72	20240620	190600	24589929	1867	1867	1867	1867	0
73	20240620	190500	24589929	1867	1867	1867	1867	0
74	20240620	190400	24589929	1867	1867	1867	1867	0
75	20240620	190300	24589929	1867	1867	1867	1867	0
76	20240620	190200	24589929	1867	1867	1867	1867	0
77	20240620	190100	24589929	1867	1867	1867	1867	0
78	20240620	190000	24589929	1867	1867	1867	1867	0
79	20240620	185900	24589929	1867	1867	1867	1867	0
80	20240620	185800	24589929	1867	1867	1867	1867	0
81	20240620	185700	24589929	1867	1867	1867	1867	0
82	20240620	185600	24589929	1867	1867	1867	1867	0
83	20240620	185500	24589929	1867	1867	1867	1867	0
84	20240620	185400	24589929	1867	1867	1867	1867	0
85	20240620	185300	24589929	1867	1867	1867	1867	0
86	20240620	185200	24589929	1867	1867	1867	1867	0
87	20240620	185100	24589929	1867	1867	1867	1867	0
88	20240620	185000	24589929	1867	1867	1867	1867	0
89	20240620	184900	24589929	1867	1867	1867	1867	0
90	20240620	184800	24589929	1867	1867	1867	1867	0
91	20240620	184700	24589929	1867	1867	1867	1867	0
92	20240620	184600	24589929	1867	1867	1867	1867	42
93	20240620	184500	24589929	1867	1867	1867	1867	0
94	20240620	184400	24589929	1867	1867	1867	1867	0
95	20240620	184300	24589929	1867	1867	1867	1867	0
96	20240620	184200	24589929	1867	1867	1867	1867	0
97	20240620	184100	24589929	1867	1867	1867	1867	0
98	20240620	184000	24589929	1867	1867	1867	1867	0
99	20240620	183900	24589929	1867	1867	1867	1867	0
100	20240620	183800	24589929	1867	1867	1867	1867	0
101	20240620	183700	24589929	1867	1867	1867	1867	0
102	20240620	183600	24589929	1867	1867	1867	1867	0
103	20240620	183500	24589929	1867	1867	1867	1867	0
104	20240620	183400	24589929	1867	1867	1867	1867	0
105	20240620	183300	24589929	1867	1867	1867	1867	0
106	20240620	183200	24589929	1867	1867	1867	1867	0
107	20240620	183100	24589929	1867	1867	1867	1867	0
108	20240620	183000	24589929	1867	1867	1867	1867	0
109	20240620	182900	24589929	1867	1867	1867	1867	0
110	20240620	182800	24589929	1867	1867	1867	1867	0
111	20240620	182700	24589929	1867	1867	1867	1867	0
112	20240620	182600	24589929	1867	1867	1867	1867	0
113	20240620	182500	24589929	1867	1867	1867	1867	0
114	20240620	182400	24589929	1867	1867	1867	1867	0
115	20240620	182300	24589929	1867	1867	1867	1867	0
116	20240620	182200	24589929	1867	1867	1867	1867	0
117	20240620	182100	24589929	1867	1867	1867	1867	0
118	20240620	182000	24589929	1867	1867	1867	1867	0
119	20240620	181900	24589929	1867	1867	1867	1867	0
120	20240620	181800	24589929	1867	1867	1867	1867	0
121	20240620	181700	24589929	1867	1867	1867	1867	0
122	20240620	181600	24589929	1867	1867	1867	1867	42
123	20240620	181500	24589929	1867	1867	1867	1867	0
124	20240620	181400	24589929	1867	1867	1867	1867	0
125	20240620	181300	24589929	1867	1867	1867	1867	0
126	20240620	181200	24589929	1867	1867	1867	1867	0
127	20240620	181100	24589929	1867	1867	1867	1867	0
128	20240620	181000	24589929	1867	1867	1867	1867	0
129	20240620	180900	24589929	1867	1867	1867	1867	0
130	20240620	180800	24589929	1867	1867	1867	1867	0
131	20240620	180700	24589929	1867	1867	1867	1867	0
132	20240620	180600	24589929	1867	1867	1867	1867	0
133	20240620	180500	24589929	1867	1867	1867	1867	0
134	20240620	180400	24589929	1867	1867	1867	1867	0
135	20240620	180300	24589929	1867	1867	1867	1867	0
136	20240620	180200	24589929	1867	1867	1867	1867	0
137	20240620	180100	24589929	1867	1867	1867	1867	0
138	20240620	180000	24589929	1867	1867	1867	1867	0
139	20240620	175900	24589929	1867	1867	1867	1867	0
140	20240620	175800	24589929	1867	1867	1867	1867	0
141	20240620	175700	24589929	1867	1867	1867	1867	0
142	20240620	175600	24589929	1867	1867	1867	1867	0
143	20240620	175500	24589929	1867	1867	1867	1867	0
144	20240620	175400	24589929	1867	1867	1867	1867	0
145	20240620	175300	24589929	1867	1867	1867	1867	0
146	20240620	175200	24589929	1867	1867	1867	1867	0
147	20240620	175100	24589929	1867	1867	1867	1867	0
148	20240620	175000	24589929	1867	1867	1867	1867	0
149	20240620	174900	24589929	1867	1867	1867	1867	0
150	20240620	174800	24589929	1867	1867	1867	1867	0
151	20240620	174700	24589929	1867	1867	1867	1867	0
152	20240620	174600	24589929	1867	1867	1867	1867	42
153	20240620	174500	24589929	1867	1867	1867	1867	0
154	20240620	174400	24589929	1867	1867	1867	1867	0
155	20240620	174300	24589929	1867	1867	1867	1867	0
156	20240620	174200	24589929	1867	1867	1867	1867	0
157	20240620	174100	24589929	1867	1867	1867	1867	0
158	20240620	174000	24589929	1867	1867	1867	1867	0
159	20240620	173900	24589929	1867	1867	1867	1867	0
160	20240620	173800	24589929	1867	1867	1867	1867	0
161	20240620	173700	24589929	1867	1867	1867	1867	0
162	20240620	173600	24589929	1867	1867	1867	1867	0
163	20240620	173500	24589929	1867	1867	1867	1867	0
164	20240620	173400	24589929	1867	1867	1867	1867	0
165	20240620	173300	24589929	1867	1867	1867	1867	0
166	20240620	173200	24589929	1867	1867	1867	1867	0
167	20240620	173100	24589929	1867	1867	1867	1867	0
168	20240620	173000	24589929	1867	1867	1867	1867	0
169	20240620	172900	24589929	1867	1867	1867	1867	0
170	20240620	172800	24589929	1867	1867	1867	1867	0
171	20240620	172700	24589929	1867	1867	1867	1867	0
172	20240620	172600	24589929	1867	1867	1867	1867	0
173	20240620	172500	24589929	1867	1867	1867	1867	0
174	20240620	172400	24589929	1867	1867	1867	1867	0
175	20240620	172300	24589929	1867	1867	1867	1867	0
176	20240620	172200	24589929	1867	1867	1867	1867	0
177	20240620	172100	24589929	1867	1867	1867	1867	0
178	20240620	172000	24589929	1867	1867	1867	1867	0
179	20240620	171900	24589929	1867	1867	1867	1867	0
180	20240620	171800	24589929	1867	1867	1867	1867	0
181	20240620	171700	24589929	1867	1867	1867	1867	0
182	20240620	171600	24589929	1867	1867	1867	1867	42
183	20240620	171500	24589929	1867	1867	1867	1867	0
184	20240620	171400	24589929	1867	1867	1867	1867	0
185	20240620	171300	24589929	1867	1867	1867	1867	0
186	20240620	171200	24589929	1867	1867	1867	1867	0
187	20240620	171100	24589929	1867	1867	1867	1867	0
188	20240620	171000	24589929	1867	1867	1867	1867	0
189	20240620	170900	24589929	1867	1867	1867	1867	0
190	20240620	170800	24589929	1867	1867	1867	1867	0
191	20240620	170700	24589929	1867	1867	1867	1867	0
192	20240620	170600	24589929	1867	1867	1867	1867	0
193	20240620	170500	24589929	1867	1867	1867	1867	0
194	20240620	170400	24589929	1867	1867	1867	1867	0
195	20240620	170300	24589929	1867	1867	1867	1867	0
196	20240620	170200	24589929	1867	1867	1867	1867	0
197	20240620	170100	24589929	1867	1867	1867	1867	0
198	20240620	170000	24589929	1867	1867	1867	1867	0
199	20240620	165900	24589929	1867	1867	1867	1867	0
200	20240620	165800	24589929	1867	1867	1867	1867	0
201	20240620	165700	24589929	1867	1867	1867	1867	0
202	20240620	165600	24589929	1867	1867	1867	1867	0
203	20240620	165500	24589929	1867	1867	1867	1867	0
204	20240620	165400	24589929	1867	1867	1867	1867	0
205	20240620	165300	24589929	1867	1867	1867	1867	0
206	20240620	165200	24589929	1867	1867	1867	1867	0
207	20240620	165100	24589929	1867	1867	1867	1867	0
208	20240620	165000	24589929	1867	1867	1867	1867	0
209	20240620	164900	24589929	1867	1867	1867	1867	0
210	20240620	164800	24589929	1867	1867	1867	1867	0
211	20240620	164700	24589929	1867	1867	1867	1867	0
212	20240620	164600	24589929	1867	1867	1867	1867	42
213	20240620	164500	24589929	1867	1867	1867	1867	0
214	20240620	164400	24589929	1867	1867	1867	1867	0
215	20240620	164300	24589929	1867	1867	1867	1867	0
216	20240620	164200	24589929	1867	1867	1867	1867	0
217	20240620	164100	24589929	1867	1867	1867	1867	0
218	20240620	164000	24589929	1867	1867	1867	1867	0
219	20240620	163900	24589929	1867	1867	1867	1867	0
220	20240620	163800	24589929	1867	1867	1867	1867	0
221	20240620	163700	24589929	1867	1867	1867	1867	0
222	20240620	163600	24589929	1867	1867	1867	1867	0
223	20240620	163500	24589929	1867	1867	1867	1867	0
224	20240620	163400	24589929	1867	1867	1867	1867	0
225	20240620	163300	24589929	1867	1867	1867	1867	0
226	20240620	163200	24589929	1867	1867	1867	1867	0
227	20240620	163100	24589929	1867	1867	1867	1867	0
228	20240620	163000	24589929	1867	1867	1867	1867	0
229	20240620	162900	24589929	1867	1867	1867	1867	0
230	20240620	162800	24589929	1867	1867	1867	1867	0
231	20240620	162700	24589929	1867	1867	1867	1867	0
232	20240620	162600	24589929	1867	1867	1867	1867	0
233	20240620	162500	24589929	1867	1867	1867	1867	0
234	20240620	162400	24589929	1867	1867	1867	1867	0
235	20240620	162300	24589929	1867	1867	1867	1867	0
236	20240620	162200	24589929	1867	1867	1867	1867	0
237	20240620	162100	24589929	1867	1867	1867	1867	0
238	20240620	162000	24589929	1867	1867	1867	1867	0
239	20240620	161900	24589929	1867	1867	1867	1867	0
240	20240620	161800	24589929	1867	1867	1867	1867	0
241	20240620	161700	24589929	1867	1867	1867	1867	0
242	20240620	161600	24589929	1867	1867	1867	1867	42
243	20240620	161500	24589929	1867	1867	1867	1867	0
244	20240620	161400	24589929	1867	1867	1867	1867	0
245	20240620	161300	24589929	1867	1867	1867	1867	0
246	20240620	161200	24589929	1867	1867	1867	1867	0
247	20240620	161100	24589929	1867	1867	1867	1867	0
248	20240620	161000	24589929	1867	1867	1867	1867	0
249	20240620	160900	24589929	1867	1867	1867	1867	0
250	20240620	160800	24589929	1867	1867	1867	1867	0
251	20240620	160700	24589929	1867	1867	1867	1867	0
252	20240620	160600	24589929	1867	1867	1867	1867	0
253	20240620	160500	24589929	1867	1867	1867	1867	0
254	20240620	160400	24589929	1867	1867	1867	1867	0
255	20240620	160300	24589929	1867	1867	1867	1867	0
256	20240620	160200	24589929	1867	1867	1867	1867	0
257	20240620	160100	24589929	1867	1867	1867	1867	0
258	20240620	160000	24589929	1867	1867	1867	1867	0
259	20240620	155900	24589929	1867	1867	1867	1867	0
260	20240620	155800	24589929	1867	1867	1867	1867	0
261	20240620	155700	24589929	1867	1867	1867	1867	0
262	20240620	155600	24589929	1867	1867	1867	1867	0
263	20240620	155500	24589929	1867	1867	1867	1867	0
264	20240620	155400	24589929	1867	1867	1867	1867	0
265	20240620	155300	24589929	1867	1867	1867	1867	0
266	20240620	155200	24589929	1867	1867	1867	1867	0
267	20240620	155100	24589929	1867	1867	1867	1867	0
268	20240620	155000	24589929	1867	1867	1867	1867	0
269	20240620	154900	24589929	1867	1867	1867	1867	0
270	20240620	154800	24589929	1867	1867	1867	1867	0
271	20240620	154700	24589929	1867	1867	1867	1867	0
272	20240620	154600	24589929	1867	1867	1867	1867	42
273	20240620	154500	24589929	1867	1867	1867	1867	0
274	20240620	154400	24589929	1867	1867	1867	1867	0
275	20240620	154300	24589929	1867	1867	1867	1867	0
276	20240620	154200	24589929	1867	1867	1867	1867	0
277	20240620	154100	24589929	1867	1867	1867	1867	0
278	20240620	154000	24589929	1867	1867	1867	1867	0
279	20240620	153900	24589929	1867	1867	1867	1867	0
280	20240620	153800	24589929	1867	1867	1867	1867	0
281	20240620	153700	24589929	1867	1867	1867	1867	0
282	20240620	153600	24589929	1867	1867	1867	1867	0
283	20240620	153500	24589929	1867	1867	1867	1867	0
284	20240620	153400	24589929	1867	1867	1867	1867	0
285	20240620	153300	24589929	1867	1867	1867	1867	0
286	20240620	153200	24589929	1867	1867	1867	1867	0
287	20240620	153100	24589929	1867	1867	1867	1867	0
288	20240620	153000	24589929	1867	1867	1867	1867	42
289	20240620	152900	24511515	1866	1866	1866	1866	0
290	20240620	152800	24511515	1866	1866	1866	1866	0
291	20240620	152700	24511515	1866	1866	1866	1866	0
292	20240620	152600	24511515	1866	1866	1866	1866	0
293	20240620	152500	24511515	1866	1866	1866	1866	0
294	20240620	152400	24511515	1866	1866	1866	1866	0
295	20240620	152300	24511515	1866	1866	1866	1866	0
296	20240620	152200	24511515	1866	1866	1866	1866	0
297	20240620	152100	24511515	1866	1866	1866	1866	0
298	20240620	152000	24511515	1866	1866	1866	1866	0
299	20240620	151900	24511515	1866	1866	1866	1866	0
300	20240620	151800	24511515	1866	1866	1866	1866	7
301	20240620	151700	24498453	1866	1866	1866	1866	0
302	20240620	151600	24498453	1866	1866	1866	1866	0
303	20240620	151500	24498453	1866	1866	1866	1866	131
304	20240620	151400	24254007	1868	1868	1868	1868	0
305	20240620	151300	24254007	1868	1868	1868	1868	0
306	20240620	151200	24254007	1868	1868	1868	1868	0
307	20240620	151100	24254007	1868	1868	1868	1868	0
308	20240620	151000	24254007	1868	1868	1868	1868	17
309	20240620	150900	24222251	1868	1868	1868	1868	0
310	20240620	150800	24222251	1868	1868	1868	1868	0
311	20240620	150700	24222251	1868	1868	1868	1868	0
312	20240620	150600	24222251	1868	1868	1868	1868	0
313	20240620	150500	24222251	1868	1868	1868	1868	3
314	20240620	150400	24216647	1866	1866	1866	1866	0
315	20240620	150300	24216647	1866	1866	1866	1866	0
316	20240620	150200	24216647	1866	1866	1866	1866	0
317	20240620	150100	24216647	1866	1866	1866	1866	0
318	20240620	150000	24216647	1866	1867	1867	1866	29
319	20240620	145900	24162531	1873	1873	1873	1873	0
320	20240620	145800	24162531	1873	1873	1873	1873	0
321	20240620	145700	24162531	1873	1873	1873	1873	0
322	20240620	145600	24162531	1873	1873	1873	1873	0
323	20240620	145500	24162531	1873	1873	1873	1873	0
324	20240620	145400	24162531	1873	1873	1873	1873	0
325	20240620	145300	24162531	1873	1873	1873	1873	0
326	20240620	145200	24162531	1873	1873	1873	1873	0
327	20240620	145100	24162531	1873	1873	1873	1873	0
328	20240620	145000	24162531	1873	1873	1873	1873	0
329	20240620	144900	24162531	1873	1873	1873	1873	0
330	20240620	144800	24162531	1873	1873	1873	1873	0
331	20240620	144700	24162531	1873	1873	1873	1873	0
332	20240620	144600	24162531	1873	1873	1873	1873	0
333	20240620	144500	24162531	1873	1873	1873	1873	0
334	20240620	144400	24162531	1873	1873	1873	1873	0
335	20240620	144300	24162531	1873	1873	1873	1873	0
336	20240620	144200	24162531	1873	1873	1873	1873	0
337	20240620	144100	24162531	1873	1873	1873	1873	0
338	20240620	144000	24162531	1873	1873	1873	1873	0
339	20240620	143900	24162531	1873	1873	1873	1873	0
340	20240620	143800	24162531	1873	1873	1873	1873	0
341	20240620	143700	24162531	1873	1873	1873	1873	59
342	20240620	143600	24052024	1874	1874	1874	1874	0
343	20240620	143500	24052024	1874	1874	1874	1874	0
344	20240620	143400	24052024	1874	1874	1874	1874	0
345	20240620	143300	24052024	1874	1874	1874	1874	0
346	20240620	143200	24052024	1874	1874	1874	1874	0
347	20240620	143100	24052024	1874	1874	1874	1874	1
348	20240620	143000	24050150	1866	1866	1866	1866	0
349	20240620	142900	24050150	1866	1866	1866	1866	0
350	20240620	142800	24050150	1866	1866	1866	1866	0
351	20240620	142700	24050150	1866	1866	1866	1866	0
352	20240620	142600	24050150	1866	1866	1866	1866	0
353	20240620	142500	24050150	1866	1866	1866	1866	0
354	20240620	142400	24050150	1866	1866	1866	1866	0
355	20240620	142300	24050150	1866	1866	1866	1866	0
356	20240620	142200	24050150	1866	1866	1866	1866	0
357	20240620	142100	24050150	1866	1867	1867	1866	117
358	20240620	142000	23831818	1866	1866	1866	1866	0
359	20240620	141900	23831818	1866	1866	1866	1866	0
360	20240620	141800	23831818	1866	1866	1866	1866	0
361	20240620	141700	23831818	1866	1866	1866	1866	0
362	20240620	141600	23831818	1866	1866	1866	1866	0
363	20240620	141500	23831818	1866	1866	1866	1866	0
364	20240620	141400	23831818	1866	1866	1866	1866	0
365	20240620	141300	23831818	1866	1866	1866	1866	0
366	20240620	141200	23831818	1866	1866	1866	1866	0
367	20240620	141100	23831818	1866	1866	1866	1866	0
368	20240620	141000	23831818	1866	1866	1866	1866	0
369	20240620	140900	23831818	1866	1866	1866	1866	0
370	20240620	140800	23831818	1866	1866	1866	1866	0
371	20240620	140700	23831818	1866	1866	1866	1866	0
372	20240620	140600	23831818	1866	1866	1866	1866	0
373	20240620	140500	23831818	1866	1866	1866	1866	0
374	20240620	140400	23831818	1866	1866	1866	1866	0
375	20240620	140300	23831818	1866	1866	1866	1866	0
376	20240620	140200	23831818	1866	1866	1866	1866	0
377	20240620	140100	23831818	1866	1866	1866	1866	0
378	20240620	140000	23831818	1866	1866	1866	1866	0
379	20240620	135900	23831818	1866	1866	1866	1866	0
380	20240620	135800	23831818	1866	1866	1866	1866	0
381	20240620	135700	23831818	1866	1866	1866	1866	0
382	20240620	135600	23831818	1866	1866	1866	1866	0
383	20240620	135500	23831818	1866	1866	1866	1866	0
384	20240620	135400	23831818	1866	1866	1866	1866	0
385	20240620	135300	23831818	1866	1866	1866	1866	0
386	20240620	135200	23831818	1866	1866	1866	1866	0
387	20240620	135100	23831818	1866	1866	1866	1866	0
388	20240620	135000	23831818	1866	1866	1866	1866	0
389	20240620	134900	23831818	1866	1866	1866	1866	0
390	20240620	134800	23831818	1866	1866	1866	1866	0
391	20240620	134700	23831818	1866	1866	1866	1866	0
392	20240620	134600	23831818	1866	1866	1866	1866	0
393	20240620	134500	23831818	1866	1866	1866	1866	0
394	20240620	134400	23831818	1866	1866	1866	1866	47
395	20240620	134300	23744116	1867	1867	1867	1867	0
396	20240620	134200	23744116	1867	1867	1867	1867	0
397	20240620	134100	23744116	1867	1867	1867	1867	0
398	20240620	134000	23744116	1867	1867	1867	1867	0
399	20240620	133900	23744116	1867	1867	1867	1867	0
400	20240620	133800	23744116	1867	1867	1867	1867	0
401	20240620	133700	23744116	1867	1867	1867	1867	0
402	20240620	133600	23744116	1867	1867	1867	1867	0
403	20240620	133500	23744116	1867	1867	1867	1867	0
404	20240620	133400	23744116	1867	1867	1867	1867	0
405	20240620	133300	23744116	1867	1867	1867	1867	0
406	20240620	133200	23744116	1867	1867	1867	1867	0
407	20240620	133100	23744116	1867	1867	1867	1867	0
408	20240620	133000	23744116	1867	1867	1867	1867	0
409	20240620	132900	23744116	1867	1867	1867	1867	0
410	20240620	132800	23744116	1867	1867	1867	1867	0
411	20240620	132700	23744116	1867	1867	1867	1867	0
412	20240620	132600	23744116	1867	1867	1867	1867	0
413	20240620	132500	23744116	1867	1869	1869	1867	131
414	20240620	132400	23499530	1867	1867	1867	1867	0
415	20240620	132300	23499530	1867	1867	1867	1867	0
416	20240620	132200	23499530	1867	1867	1867	1867	0
417	20240620	132100	23499530	1867	1867	1867	1867	0
418	20240620	132000	23499530	1867	1867	1867	1867	0
419	20240620	131900	23499530	1867	1867	1867	1867	0
420	20240620	131800	23499530	1867	1867	1867	1867	0
421	20240620	131700	23499530	1867	1867	1867	1867	0
422	20240620	131600	23499530	1867	1867	1867	1867	0
423	20240620	131500	23499530	1867	1867	1867	1867	0
424	20240620	131400	23499530	1867	1867	1867	1867	0
425	20240620	131300	23499530	1867	1867	1867	1867	0
426	20240620	131200	23499530	1867	1867	1867	1867	0
427	20240620	131100	23499530	1867	1867	1867	1867	0
428	20240620	131000	23499530	1867	1867	1867	1867	0
429	20240620	130900	23499530	1867	1867	1867	1867	0
430	20240620	130800	23499530	1867	1867	1867	1867	0
431	20240620	130700	23499530	1867	1867	1867	1867	0
432	20240620	130600	23499530	1867	1867	1867	1867	48
433	20240620	130500	23409914	1865	1865	1865	1865	0
434	20240620	130400	23409914	1865	1865	1865	1865	0
435	20240620	130300	23409914	1865	1865	1865	1865	0
436	20240620	130200	23409914	1865	1865	1865	1865	0
437	20240620	130100	23409914	1865	1865	1865	1865	0
438	20240620	130000	23409914	1865	1865	1865	1865	0
439	20240620	125900	23409914	1865	1865	1865	1865	0
440	20240620	125800	23409914	1865	1865	1865	1865	0
441	20240620	125700	23409914	1865	1865	1865	1865	0
442	20240620	125600	23409914	1865	1865	1865	1865	0
443	20240620	125500	23409914	1865	1865	1865	1865	0
444	20240620	125400	23409914	1865	1865	1865	1865	0
445	20240620	125300	23409914	1865	1865	1865	1865	0
446	20240620	125200	23409914	1865	1865	1865	1865	0
447	20240620	125100	23409914	1865	1865	1865	1865	0
448	20240620	125000	23409914	1865	1865	1865	1865	0
449	20240620	124900	23409914	1865	1865	1865	1865	0
450	20240620	124800	23409914	1865	1865	1865	1865	0
451	20240620	124700	23409914	1865	1865	1865	1865	0
452	20240620	124600	23409914	1865	1865	1865	1865	1134
453	20240620	124500	21295004	1865	1865	1865	1865	0
454	20240620	124400	21295004	1865	1865	1865	1865	0
455	20240620	124300	21295004	1865	1865	1865	1865	0
456	20240620	124200	21295004	1865	1869	1869	1865	2272
457	20240620	124100	17053546	1869	1869	1869	1869	0
458	20240620	124000	17053546	1869	1869	1869	1869	0
459	20240620	123900	17053546	1869	1869	1869	1869	0
460	20240620	123800	17053546	1869	1869	1869	1869	0
461	20240620	123700	17053546	1869	1869	1869	1869	0
462	20240620	123600	17053546	1869	1869	1869	1869	0
463	20240620	123500	17053546	1869	1869	1869	1869	0
464	20240620	123400	17053546	1869	1869	1869	1869	0
465	20240620	123300	17053546	1869	1869	1869	1869	0
466	20240620	123200	17053546	1869	1869	1869	1869	0
467	20240620	123100	17053546	1869	1869	1869	1869	0
468	20240620	123000	17053546	1869	1869	1869	1869	0
469	20240620	122900	17053546	1869	1869	1869	1869	0
470	20240620	122800	17053546	1869	1869	1869	1869	0
471	20240620	122700	17053546	1869	1869	1869	1869	51
472	20240620	122600	16958227	1869	1869	1869	1869	0
473	20240620	122500	16958227	1869	1869	1869	1869	0
474	20240620	122400	16958227	1869	1869	1869	1869	0
475	20240620	122300	16958227	1869	1869	1869	1869	0
476	20240620	122200	16958227	1869	1869	1869	1869	0
477	20240620	122100	16958227	1869	1869	1869	1869	0
478	20240620	122000	16958227	1869	1869	1869	1869	0
479	20240620	121900	16958227	1869	1869	1869	1869	0
480	20240620	121800	16958227	1869	1869	1869	1869	0
481	20240620	121700	16958227	1869	1869	1869	1869	0
482	20240620	121600	16958227	1869	1869	1869	1869	0
483	20240620	121500	16958227	1869	1869	1869	1869	0
484	20240620	121400	16958227	1869	1869	1869	1869	0
485	20240620	121300	16958227	1869	1869	1869	1869	0
486	20240620	121200	16958227	1869	1869	1869	1869	0
487	20240620	121100	16958227	1869	1869	1869	1869	0
488	20240620	121000	16958227	1869	1869	1869	1869	0
489	20240620	120900	16958227	1869	1869	1869	1869	0
490	20240620	120800	16958227	1869	1869	1869	1869	0
491	20240620	120700	16958227	1869	1869	1869	1869	0
492	20240620	120600	16958227	1869	1869	1869	1869	0
493	20240620	120500	16958227	1869	1869	1869	1869	0
494	20240620	120400	16958227	1869	1869	1869	1869	0
495	20240620	120300	16958227	1869	1869	1869	1869	0
496	20240620	120200	16958227	1869	1869	1869	1869	0
497	20240620	120100	16958227	1869	1869	1869	1869	0
498	20240620	120000	16958227	1869	1869	1869	1869	0
499	20240620	115900	16958227	1869	1869	1869	1869	90
500	20240620	115800	16790017	1869	1869	1869	1869	0
501	20240620	115700	16790017	1869	1869	1869	1869	195
502	20240620	115600	16425562	1869	1869	1869	1869	0
503	20240620	115500	16425562	1869	1869	1869	1869	0
504	20240620	115400	16425562	1869	1869	1869	1869	0
505	20240620	115300	16425562	1869	1869	1869	1869	0
506	20240620	115200	16425562	1869	1869	1869	1869	0
507	20240620	115100	16425562	1869	1869	1869	1869	0
508	20240620	115000	16425562	1869	1869	1869	1869	0
509	20240620	114900	16425562	1869	1872	1872	1869	1133
510	20240620	114800	14305590	1872	1872	1872	1872	0
511	20240620	114700	14305590	1872	1872	1872	1872	56
512	20240620	114600	14200758	1872	1872	1872	1872	0
513	20240620	114500	14200758	1872	1872	1872	1872	0
514	20240620	114400	14200758	1872	1872	1872	1872	0
515	20240620	114300	14200758	1872	1872	1872	1872	0
516	20240620	114200	14200758	1872	1872	1872	1872	0
517	20240620	114100	14200758	1872	1872	1872	1872	0
518	20240620	114000	14200758	1872	1872	1872	1872	0
519	20240620	113900	14200758	1872	1872	1872	1872	0
520	20240620	113800	14200758	1872	1872	1872	1872	0
521	20240620	113700	14200758	1872	1872	1872	1872	0
522	20240620	113600	14200758	1872	1872	1872	1872	0
523	20240620	113500	14200758	1872	1872	1872	1872	0
524	20240620	113400	14200758	1872	1872	1872	1872	0
525	20240620	113300	14200758	1872	1872	1872	1872	0
526	20240620	113200	14200758	1872	1872	1872	1872	0
527	20240620	113100	14200758	1872	1872	1872	1872	0
528	20240620	113000	14200758	1872	1872	1872	1872	0
529	20240620	112900	14200758	1872	1872	1872	1872	0
530	20240620	112800	14200758	1872	1872	1872	1872	0
531	20240620	112700	14200758	1872	1872	1872	1872	0
532	20240620	112600	14200758	1872	1872	1872	1872	0
533	20240620	112500	14200758	1872	1872	1872	1872	0
534	20240620	112400	14200758	1872	1872	1872	1872	0
535	20240620	112300	14200758	1872	1872	1872	1872	0
536	20240620	112200	14200758	1872	1872	1872	1872	0
537	20240620	112100	14200758	1872	1872	1872	1872	0
538	20240620	112000	14200758	1872	1872	1872	1872	0
539	20240620	111900	14200758	1872	1872	1872	1872	0
540	20240620	111800	14200758	1872	1872	1872	1872	0
541	20240620	111700	14200758	1872	1872	1872	1872	0
542	20240620	111600	14200758	1872	1872	1872	1872	0
543	20240620	111500	14200758	1872	1872	1872	1872	0
544	20240620	111400	14200758	1872	1872	1872	1872	50
545	20240620	111300	14107158	1874	1874	1874	1874	0
546	20240620	111200	14107158	1874	1874	1874	1874	0
547	20240620	111100	14107158	1874	1874	1874	1874	0
548	20240620	111000	14107158	1874	1874	1874	1874	0
549	20240620	110900	14107158	1874	1874	1874	1874	0
550	20240620	110800	14107158	1874	1874	1874	1874	0
551	20240620	110700	14107158	1874	1874	1874	1874	0
552	20240620	110600	14107158	1874	1874	1874	1874	0
553	20240620	110500	14107158	1874	1874	1874	1874	0
554	20240620	110400	14107158	1874	1874	1874	1874	17
555	20240620	110300	14075300	1872	1872	1872	1872	0
556	20240620	110200	14075300	1872	1872	1872	1872	0
557	20240620	110100	14075300	1872	1872	1872	1872	0
558	20240620	110000	14075300	1872	1872	1872	1872	0
559	20240620	105900	14075300	1872	1872	1872	1872	0
560	20240620	105800	14075300	1872	1872	1872	1872	0
561	20240620	105700	14075300	1872	1872	1872	1872	0
562	20240620	105600	14075300	1872	1872	1872	1872	0
563	20240620	105500	14075300	1872	1872	1872	1872	0
564	20240620	105400	14075300	1872	1872	1872	1872	0
565	20240620	105300	14075300	1872	1872	1872	1872	0
566	20240620	105200	14075300	1872	1872	1872	1872	100
567	20240620	105100	13888100	1872	1872	1872	1872	0
568	20240620	105000	13888100	1872	1872	1872	1872	0
569	20240620	104900	13888100	1872	1872	1872	1872	0
570	20240620	104800	13888100	1872	1872	1872	1872	0
571	20240620	104700	13888100	1872	1872	1872	1872	0
572	20240620	104600	13888100	1872	1872	1872	1872	0
573	20240620	104500	13888100	1872	1872	1872	1872	0
574	20240620	104400	13888100	1872	1872	1872	1872	0
575	20240620	104300	13888100	1872	1872	1872	1872	0
576	20240620	104200	13888100	1872	1872	1872	1872	0
577	20240620	104100	13888100	1872	1872	1872	1872	0
578	20240620	104000	13888100	1872	1872	1872	1872	0
579	20240620	103900	13888100	1872	1872	1872	1872	0
580	20240620	103800	13888100	1872	1872	1872	1872	0
581	20240620	103700	13888100	1872	1872	1872	1872	0
582	20240620	103600	13888100	1872	1872	1872	1872	0
583	20240620	103500	13888100	1872	1872	1872	1872	0
584	20240620	103400	13888100	1872	1872	1872	1872	0
585	20240620	103300	13888100	1872	1872	1872	1872	0
586	20240620	103200	13888100	1872	1872	1872	1872	0
587	20240620	103100	13888100	1872	1872	1872	1872	0
588	20240620	103000	13888100	1872	1872	1872	1872	56
589	20240620	102900	13783268	1872	1872	1872	1872	0
590	20240620	102800	13783268	1872	1872	1872	1872	0
591	20240620	102700	13783268	1872	1872	1872	1872	0
592	20240620	102600	13783268	1872	1872	1872	1872	0
593	20240620	102500	13783268	1872	1872	1872	1872	0
594	20240620	102400	13783268	1872	1872	1872	1872	0
595	20240620	102300	13783268	1872	1872	1872	1872	0
596	20240620	102200	13783268	1872	1872	1872	1872	0
597	20240620	102100	13783268	1872	1872	1872	1872	0
598	20240620	102000	13783268	1872	1872	1872	1872	0
599	20240620	101900	13783268	1872	1872	1872	1872	0
600	20240620	101800	13783268	1872	1872	1872	1872	0
601	20240620	101700	13783268	1872	1872	1872	1872	0
602	20240620	101600	13783268	1872	1872	1872	1872	0
603	20240620	101500	13783268	1872	1872	1872	1872	0
604	20240620	101400	13783268	1872	1872	1872	1872	0
605	20240620	101300	13783268	1872	1872	1872	1872	0
606	20240620	101200	13783268	1872	1872	1872	1872	0
607	20240620	101100	13783268	1872	1872	1872	1872	0
608	20240620	101000	13783268	1872	1872	1872	1872	0
609	20240620	100900	13783268	1872	1872	1872	1872	0
610	20240620	100800	13783268	1872	1872	1872	1872	0
611	20240620	100700	13783268	1872	1872	1872	1871	349
612	20240620	100600	13130018	1872	1872	1872	1872	0
613	20240620	100500	13130018	1872	1872	1872	1872	209
614	20240620	100400	12738770	1872	1872	1872	1872	0
615	20240620	100300	12738770	1872	1872	1872	1872	0
616	20240620	100200	12738770	1872	1872	1872	1872	0
617	20240620	100100	12738770	1872	1872	1872	1872	0
618	20240620	100000	12738770	1872	1872	1872	1872	0
619	20240620	095900	12738770	1872	1872	1872	1872	0
620	20240620	095800	12738770	1872	1872	1872	1872	0
621	20240620	095700	12738770	1872	1872	1872	1872	0
622	20240620	095600	12738770	1872	1872	1872	1872	0
623	20240620	095500	12738770	1872	1872	1872	1872	0
624	20240620	095400	12738770	1872	1872	1872	1872	0
625	20240620	095300	12738770	1872	1872	1872	1872	0
626	20240620	095200	12738770	1872	1872	1872	1872	3
627	20240620	095100	12733154	1872	1873	1878	1872	2339
628	20240620	095000	8351736	1873	1873	1873	1873	0
629	20240620	094900	8351736	1873	1873	1873	1873	0
630	20240620	094800	8351736	1873	1873	1873	1873	0
631	20240620	094700	8351736	1873	1873	1873	1873	100
632	20240620	094600	8164436	1872	1872	1872	1872	0
633	20240620	094500	8164436	1872	1872	1872	1872	0
634	20240620	094400	8164436	1872	1872	1872	1872	0
635	20240620	094300	8164436	1872	1872	1872	1872	0
636	20240620	094200	8164436	1872	1872	1872	1872	0
637	20240620	094100	8164436	1872	1872	1872	1872	0
638	20240620	094000	8164436	1872	1872	1872	1872	0
639	20240620	093900	8164436	1872	1872	1872	1872	0
640	20240620	093800	8164436	1872	1872	1872	1872	45
641	20240620	093700	8080196	1873	1873	1873	1873	0
642	20240620	093600	8080196	1873	1873	1873	1873	0
643	20240620	093500	8080196	1873	1873	1873	1873	100
644	20240620	093400	7892896	1873	1873	1873	1873	0
645	20240620	093300	7892896	1873	1873	1873	1873	0
646	20240620	093200	7892896	1873	1873	1873	1873	100
647	20240620	093100	7705596	1873	1873	1873	1873	0
648	20240620	093000	7705596	1873	1873	1873	1873	100
649	20240620	092900	7518296	1872	1872	1872	1872	53
650	20240620	092800	7419080	1871	1871	1871	1871	1
651	20240620	092700	7417209	1873	1873	1873	1873	0
652	20240620	092600	7417209	1873	1873	1873	1873	0
653	20240620	092500	7417209	1873	1873	1873	1873	100
654	20240620	092400	7229909	1873	1873	1873	1873	100
655	20240620	092300	7042609	1873	1873	1873	1873	0
656	20240620	092200	7042609	1873	1873	1873	1873	0
657	20240620	092100	7042609	1873	1873	1873	1873	0
658	20240620	092000	7042609	1873	1873	1873	1873	100
659	20240620	091900	6855309	1873	1873	1873	1873	0
660	20240620	091800	6855309	1873	1873	1873	1873	100
661	20240620	091700	6668009	1873	1873	1873	1873	1000
662	20240620	091600	4795009	1873	1873	1873	1873	0
663	20240620	091500	4795009	1873	1873	1873	1873	0
664	20240620	091400	4795009	1873	1873	1873	1873	0
665	20240620	091300	4795009	1873	1873	1873	1873	0
666	20240620	091200	4795009	1873	1873	1873	1873	0
667	20240620	091100	4795009	1873	1873	1873	1873	1000
668	20240620	091000	2922009	1873	1873	1873	1873	25
669	20240620	090900	2875184	1873	1873	1873	1873	11
670	20240620	090800	2854581	1873	1873	1873	1873	0
671	20240620	090700	2854581	1873	1873	1873	1873	0
672	20240620	090600	2854581	1873	1873	1873	1873	0
673	20240620	090500	2854581	1873	1873	1873	1873	0
674	20240620	090400	2854581	1873	1873	1873	1873	0
675	20240620	090300	2854581	1873	1873	1873	1873	0
676	20240620	090200	2854581	1873	1873	1873	1873	13
677	20240620	090100	2830232	1869	1862	1869	1862	342
678	20240620	090000	2191921	1891	1861	1891	1861	1166