KissMeData/351320/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	211500	22433205	1753	1753	1753	1753	284
3	20240613	211400	22433205	1753	1753	1753	1753	0
4	20240613	211300	22433205	1753	1753	1753	1753	0
5	20240613	211200	22433205	1753	1753	1753	1753	0
6	20240613	211100	22433205	1753	1753	1753	1753	0
7	20240613	211000	22433205	1753	1753	1753	1753	0
8	20240613	210900	22433205	1753	1753	1753	1753	0
9	20240613	210800	22433205	1753	1753	1753	1753	0
10	20240613	210700	22433205	1753	1753	1753	1753	0
11	20240613	210600	22433205	1753	1753	1753	1753	0
12	20240613	210500	22433205	1753	1753	1753	1753	0
13	20240613	210400	22433205	1753	1753	1753	1753	0
14	20240613	210300	22433205	1753	1753	1753	1753	0
15	20240613	210200	22433205	1753	1753	1753	1753	0
16	20240613	210100	22433205	1753	1753	1753	1753	0
17	20240613	210000	22433205	1753	1753	1753	1753	0
18	20240613	205900	22433205	1753	1753	1753	1753	0
19	20240613	205800	22433205	1753	1753	1753	1753	0
20	20240613	205700	22433205	1753	1753	1753	1753	0
21	20240613	205600	22433205	1753	1753	1753	1753	0
22	20240613	205500	22433205	1753	1753	1753	1753	0
23	20240613	205400	22433205	1753	1753	1753	1753	0
24	20240613	205300	22433205	1753	1753	1753	1753	0
25	20240613	205200	22433205	1753	1753	1753	1753	0
26	20240613	205100	22433205	1753	1753	1753	1753	0
27	20240613	205000	22433205	1753	1753	1753	1753	0
28	20240613	204900	22433205	1753	1753	1753	1753	0
29	20240613	204800	22433205	1753	1753	1753	1753	0
30	20240613	204700	22433205	1753	1753	1753	1753	0
31	20240613	204600	22433205	1753	1753	1753	1753	0
32	20240613	204500	22433205	1753	1753	1753	1753	284
33	20240613	204400	22433205	1753	1753	1753	1753	0
34	20240613	204300	22433205	1753	1753	1753	1753	0
35	20240613	204200	22433205	1753	1753	1753	1753	0
36	20240613	204100	22433205	1753	1753	1753	1753	0
37	20240613	204000	22433205	1753	1753	1753	1753	0
38	20240613	203900	22433205	1753	1753	1753	1753	0
39	20240613	203800	22433205	1753	1753	1753	1753	0
40	20240613	203700	22433205	1753	1753	1753	1753	0
41	20240613	203600	22433205	1753	1753	1753	1753	0
42	20240613	203500	22433205	1753	1753	1753	1753	0
43	20240613	203400	22433205	1753	1753	1753	1753	0
44	20240613	203300	22433205	1753	1753	1753	1753	0
45	20240613	203200	22433205	1753	1753	1753	1753	0
46	20240613	203100	22433205	1753	1753	1753	1753	0
47	20240613	203000	22433205	1753	1753	1753	1753	0
48	20240613	202900	22433205	1753	1753	1753	1753	0
49	20240613	202800	22433205	1753	1753	1753	1753	0
50	20240613	202700	22433205	1753	1753	1753	1753	0
51	20240613	202600	22433205	1753	1753	1753	1753	0
52	20240613	202500	22433205	1753	1753	1753	1753	0
53	20240613	202400	22433205	1753	1753	1753	1753	0
54	20240613	202300	22433205	1753	1753	1753	1753	0
55	20240613	202200	22433205	1753	1753	1753	1753	0
56	20240613	202100	22433205	1753	1753	1753	1753	0
57	20240613	202000	22433205	1753	1753	1753	1753	0
58	20240613	201900	22433205	1753	1753	1753	1753	0
59	20240613	201800	22433205	1753	1753	1753	1753	0
60	20240613	201700	22433205	1753	1753	1753	1753	0
61	20240613	201600	22433205	1753	1753	1753	1753	0
62	20240613	201500	22433205	1753	1753	1753	1753	284
63	20240613	201400	22433205	1753	1753	1753	1753	0
64	20240613	201300	22433205	1753	1753	1753	1753	0
65	20240613	201200	22433205	1753	1753	1753	1753	0
66	20240613	201100	22433205	1753	1753	1753	1753	0
67	20240613	201000	22433205	1753	1753	1753	1753	0
68	20240613	200900	22433205	1753	1753	1753	1753	0
69	20240613	200800	22433205	1753	1753	1753	1753	0
70	20240613	200700	22433205	1753	1753	1753	1753	0
71	20240613	200600	22433205	1753	1753	1753	1753	0
72	20240613	200500	22433205	1753	1753	1753	1753	0
73	20240613	200400	22433205	1753	1753	1753	1753	0
74	20240613	200300	22433205	1753	1753	1753	1753	0
75	20240613	200200	22433205	1753	1753	1753	1753	0
76	20240613	200100	22433205	1753	1753	1753	1753	0
77	20240613	200000	22433205	1753	1753	1753	1753	0
78	20240613	195900	22433205	1753	1753	1753	1753	0
79	20240613	195800	22433205	1753	1753	1753	1753	0
80	20240613	195700	22433205	1753	1753	1753	1753	0
81	20240613	195600	22433205	1753	1753	1753	1753	0
82	20240613	195500	22433205	1753	1753	1753	1753	0
83	20240613	195400	22433205	1753	1753	1753	1753	0
84	20240613	195300	22433205	1753	1753	1753	1753	0
85	20240613	195200	22433205	1753	1753	1753	1753	0
86	20240613	195100	22433205	1753	1753	1753	1753	0
87	20240613	195000	22433205	1753	1753	1753	1753	0
88	20240613	194900	22433205	1753	1753	1753	1753	0
89	20240613	194800	22433205	1753	1753	1753	1753	0
90	20240613	194700	22433205	1753	1753	1753	1753	0
91	20240613	194600	22433205	1753	1753	1753	1753	0
92	20240613	194500	22433205	1753	1753	1753	1753	284
93	20240613	194400	22433205	1753	1753	1753	1753	0
94	20240613	194300	22433205	1753	1753	1753	1753	0
95	20240613	194200	22433205	1753	1753	1753	1753	0
96	20240613	194100	22433205	1753	1753	1753	1753	0
97	20240613	194000	22433205	1753	1753	1753	1753	0
98	20240613	193900	22433205	1753	1753	1753	1753	0
99	20240613	193800	22433205	1753	1753	1753	1753	0
100	20240613	193700	22433205	1753	1753	1753	1753	0
101	20240613	193600	22433205	1753	1753	1753	1753	0
102	20240613	193500	22433205	1753	1753	1753	1753	0
103	20240613	193400	22433205	1753	1753	1753	1753	0
104	20240613	193300	22433205	1753	1753	1753	1753	0
105	20240613	193200	22433205	1753	1753	1753	1753	0
106	20240613	193100	22433205	1753	1753	1753	1753	0
107	20240613	193000	22433205	1753	1753	1753	1753	0
108	20240613	192900	22433205	1753	1753	1753	1753	0
109	20240613	192800	22433205	1753	1753	1753	1753	0
110	20240613	192700	22433205	1753	1753	1753	1753	0
111	20240613	192600	22433205	1753	1753	1753	1753	0
112	20240613	192500	22433205	1753	1753	1753	1753	0
113	20240613	192400	22433205	1753	1753	1753	1753	0
114	20240613	192300	22433205	1753	1753	1753	1753	0
115	20240613	192200	22433205	1753	1753	1753	1753	0
116	20240613	192100	22433205	1753	1753	1753	1753	0
117	20240613	192000	22433205	1753	1753	1753	1753	0
118	20240613	191900	22433205	1753	1753	1753	1753	0
119	20240613	191800	22433205	1753	1753	1753	1753	0
120	20240613	191700	22433205	1753	1753	1753	1753	0
121	20240613	191600	22433205	1753	1753	1753	1753	0
122	20240613	191500	22433205	1753	1753	1753	1753	284
123	20240613	191400	22433205	1753	1753	1753	1753	0
124	20240613	191300	22433205	1753	1753	1753	1753	0
125	20240613	191200	22433205	1753	1753	1753	1753	0
126	20240613	191100	22433205	1753	1753	1753	1753	0
127	20240613	191000	22433205	1753	1753	1753	1753	0
128	20240613	190900	22433205	1753	1753	1753	1753	0
129	20240613	190800	22433205	1753	1753	1753	1753	0
130	20240613	190700	22433205	1753	1753	1753	1753	0
131	20240613	190600	22433205	1753	1753	1753	1753	0
132	20240613	190500	22433205	1753	1753	1753	1753	0
133	20240613	190400	22433205	1753	1753	1753	1753	0
134	20240613	190300	22433205	1753	1753	1753	1753	0
135	20240613	190200	22433205	1753	1753	1753	1753	0
136	20240613	190100	22433205	1753	1753	1753	1753	0
137	20240613	190000	22433205	1753	1753	1753	1753	0
138	20240613	185900	22433205	1753	1753	1753	1753	0
139	20240613	185800	22433205	1753	1753	1753	1753	0
140	20240613	185700	22433205	1753	1753	1753	1753	0
141	20240613	185600	22433205	1753	1753	1753	1753	0
142	20240613	185500	22433205	1753	1753	1753	1753	0
143	20240613	185400	22433205	1753	1753	1753	1753	0
144	20240613	185300	22433205	1753	1753	1753	1753	0
145	20240613	185200	22433205	1753	1753	1753	1753	0
146	20240613	185100	22433205	1753	1753	1753	1753	0
147	20240613	185000	22433205	1753	1753	1753	1753	0
148	20240613	184900	22433205	1753	1753	1753	1753	0
149	20240613	184800	22433205	1753	1753	1753	1753	0
150	20240613	184700	22433205	1753	1753	1753	1753	0
151	20240613	184600	22433205	1753	1753	1753	1753	0
152	20240613	184500	22433205	1753	1753	1753	1753	284
153	20240613	184400	22433205	1753	1753	1753	1753	0
154	20240613	184300	22433205	1753	1753	1753	1753	0
155	20240613	184200	22433205	1753	1753	1753	1753	0
156	20240613	184100	22433205	1753	1753	1753	1753	0
157	20240613	184000	22433205	1753	1753	1753	1753	0
158	20240613	183900	22433205	1753	1753	1753	1753	0
159	20240613	183800	22433205	1753	1753	1753	1753	0
160	20240613	183700	22433205	1753	1753	1753	1753	0
161	20240613	183600	22433205	1753	1753	1753	1753	0
162	20240613	183500	22433205	1753	1753	1753	1753	0
163	20240613	183400	22433205	1753	1753	1753	1753	0
164	20240613	183300	22433205	1753	1753	1753	1753	0
165	20240613	183200	22433205	1753	1753	1753	1753	0
166	20240613	183100	22433205	1753	1753	1753	1753	0
167	20240613	183000	22433205	1753	1753	1753	1753	0
168	20240613	182900	22433205	1753	1753	1753	1753	0
169	20240613	182800	22433205	1753	1753	1753	1753	0
170	20240613	182700	22433205	1753	1753	1753	1753	0
171	20240613	182600	22433205	1753	1753	1753	1753	0
172	20240613	182500	22433205	1753	1753	1753	1753	0
173	20240613	182400	22433205	1753	1753	1753	1753	0
174	20240613	182300	22433205	1753	1753	1753	1753	0
175	20240613	182200	22433205	1753	1753	1753	1753	0
176	20240613	182100	22433205	1753	1753	1753	1753	0
177	20240613	182000	22433205	1753	1753	1753	1753	0
178	20240613	181900	22433205	1753	1753	1753	1753	0
179	20240613	181800	22433205	1753	1753	1753	1753	0
180	20240613	181700	22433205	1753	1753	1753	1753	0
181	20240613	181600	22433205	1753	1753	1753	1753	0
182	20240613	181500	22433205	1753	1753	1753	1753	284
183	20240613	181400	22433205	1753	1753	1753	1753	0
184	20240613	181300	22433205	1753	1753	1753	1753	0
185	20240613	181200	22433205	1753	1753	1753	1753	0
186	20240613	181100	22433205	1753	1753	1753	1753	0
187	20240613	181000	22433205	1753	1753	1753	1753	0
188	20240613	180900	22433205	1753	1753	1753	1753	0
189	20240613	180800	22433205	1753	1753	1753	1753	0
190	20240613	180700	22433205	1753	1753	1753	1753	0
191	20240613	180600	22433205	1753	1753	1753	1753	0
192	20240613	180500	22433205	1753	1753	1753	1753	0
193	20240613	180400	22433205	1753	1753	1753	1753	0
194	20240613	180300	22433205	1753	1753	1753	1753	0
195	20240613	180200	22433205	1753	1753	1753	1753	0
196	20240613	180100	22433205	1753	1753	1753	1753	0
197	20240613	180000	22433205	1753	1753	1753	1753	0
198	20240613	175900	22433205	1753	1753	1753	1753	0
199	20240613	175800	22433205	1753	1753	1753	1753	0
200	20240613	175700	22433205	1753	1753	1753	1753	0
201	20240613	175600	22433205	1753	1753	1753	1753	0
202	20240613	175500	22433205	1753	1753	1753	1753	0
203	20240613	175400	22433205	1753	1753	1753	1753	0
204	20240613	175300	22433205	1753	1753	1753	1753	0
205	20240613	175200	22433205	1753	1753	1753	1753	0
206	20240613	175100	22433205	1753	1753	1753	1753	0
207	20240613	175000	22433205	1753	1753	1753	1753	0
208	20240613	174900	22433205	1753	1753	1753	1753	0
209	20240613	174800	22433205	1753	1753	1753	1753	0
210	20240613	174700	22433205	1753	1753	1753	1753	0
211	20240613	174600	22433205	1753	1753	1753	1753	0
212	20240613	174500	22433205	1753	1753	1753	1753	284
213	20240613	174400	22433205	1753	1753	1753	1753	0
214	20240613	174300	22433205	1753	1753	1753	1753	0
215	20240613	174200	22433205	1753	1753	1753	1753	0
216	20240613	174100	22433205	1753	1753	1753	1753	0
217	20240613	174000	22433205	1753	1753	1753	1753	0
218	20240613	173900	22433205	1753	1753	1753	1753	0
219	20240613	173800	22433205	1753	1753	1753	1753	0
220	20240613	173700	22433205	1753	1753	1753	1753	0
221	20240613	173600	22433205	1753	1753	1753	1753	0
222	20240613	173500	22433205	1753	1753	1753	1753	0
223	20240613	173400	22433205	1753	1753	1753	1753	0
224	20240613	173300	22433205	1753	1753	1753	1753	0
225	20240613	173200	22433205	1753	1753	1753	1753	0
226	20240613	173100	22433205	1753	1753	1753	1753	0
227	20240613	173000	22433205	1753	1753	1753	1753	0
228	20240613	172900	22433205	1753	1753	1753	1753	0
229	20240613	172800	22433205	1753	1753	1753	1753	0
230	20240613	172700	22433205	1753	1753	1753	1753	0
231	20240613	172600	22433205	1753	1753	1753	1753	0
232	20240613	172500	22433205	1753	1753	1753	1753	0
233	20240613	172400	22433205	1753	1753	1753	1753	0
234	20240613	172300	22433205	1753	1753	1753	1753	0
235	20240613	172200	22433205	1753	1753	1753	1753	0
236	20240613	172100	22433205	1753	1753	1753	1753	0
237	20240613	172000	22433205	1753	1753	1753	1753	0
238	20240613	171900	22433205	1753	1753	1753	1753	0
239	20240613	171800	22433205	1753	1753	1753	1753	0
240	20240613	171700	22433205	1753	1753	1753	1753	0
241	20240613	171600	22433205	1753	1753	1753	1753	0
242	20240613	171500	22433205	1753	1753	1753	1753	284
243	20240613	171400	22433205	1753	1753	1753	1753	0
244	20240613	171300	22433205	1753	1753	1753	1753	0
245	20240613	171200	22433205	1753	1753	1753	1753	0
246	20240613	171100	22433205	1753	1753	1753	1753	0
247	20240613	171000	22433205	1753	1753	1753	1753	0
248	20240613	170900	22433205	1753	1753	1753	1753	0
249	20240613	170800	22433205	1753	1753	1753	1753	0
250	20240613	170700	22433205	1753	1753	1753	1753	0
251	20240613	170600	22433205	1753	1753	1753	1753	0
252	20240613	170500	22433205	1753	1753	1753	1753	0
253	20240613	170400	22433205	1753	1753	1753	1753	0
254	20240613	170300	22433205	1753	1753	1753	1753	0
255	20240613	170200	22433205	1753	1753	1753	1753	0
256	20240613	170100	22433205	1753	1753	1753	1753	0
257	20240613	170000	22433205	1753	1753	1753	1753	0
258	20240613	165900	22433205	1753	1753	1753	1753	0
259	20240613	165800	22433205	1753	1753	1753	1753	0
260	20240613	165700	22433205	1753	1753	1753	1753	0
261	20240613	165600	22433205	1753	1753	1753	1753	0
262	20240613	165500	22433205	1753	1753	1753	1753	0
263	20240613	165400	22433205	1753	1753	1753	1753	0
264	20240613	165300	22433205	1753	1753	1753	1753	0
265	20240613	165200	22433205	1753	1753	1753	1753	0
266	20240613	165100	22433205	1753	1753	1753	1753	0
267	20240613	165000	22433205	1753	1753	1753	1753	0
268	20240613	164900	22433205	1753	1753	1753	1753	0
269	20240613	164800	22433205	1753	1753	1753	1753	0
270	20240613	164700	22433205	1753	1753	1753	1753	0
271	20240613	164600	22433205	1753	1753	1753	1753	0
272	20240613	164500	22433205	1753	1753	1753	1753	284
273	20240613	164400	22433205	1753	1753	1753	1753	0
274	20240613	164300	22433205	1753	1753	1753	1753	0
275	20240613	164200	22433205	1753	1753	1753	1753	0
276	20240613	164100	22433205	1753	1753	1753	1753	0
277	20240613	164000	22433205	1753	1753	1753	1753	0
278	20240613	163900	22433205	1753	1753	1753	1753	0
279	20240613	163800	22433205	1753	1753	1753	1753	0
280	20240613	163700	22433205	1753	1753	1753	1753	0
281	20240613	163600	22433205	1753	1753	1753	1753	0
282	20240613	163500	22433205	1753	1753	1753	1753	0
283	20240613	163400	22433205	1753	1753	1753	1753	0
284	20240613	163300	22433205	1753	1753	1753	1753	0
285	20240613	163200	22433205	1753	1753	1753	1753	0
286	20240613	163100	22433205	1753	1753	1753	1753	0
287	20240613	163000	22433205	1753	1753	1753	1753	0
288	20240613	162900	22433205	1753	1753	1753	1753	0
289	20240613	162800	22433205	1753	1753	1753	1753	0
290	20240613	162700	22433205	1753	1753	1753	1753	0
291	20240613	162600	22433205	1753	1753	1753	1753	0
292	20240613	162500	22433205	1753	1753	1753	1753	0
293	20240613	162400	22433205	1753	1753	1753	1753	0
294	20240613	162300	22433205	1753	1753	1753	1753	0
295	20240613	162200	22433205	1753	1753	1753	1753	0
296	20240613	162100	22433205	1753	1753	1753	1753	0
297	20240613	162000	22433205	1753	1753	1753	1753	0
298	20240613	161900	22433205	1753	1753	1753	1753	0
299	20240613	161800	22433205	1753	1753	1753	1753	0
300	20240613	161700	22433205	1753	1753	1753	1753	0
301	20240613	161600	22433205	1753	1753	1753	1753	0
302	20240613	161500	22433205	1753	1753	1753	1753	284
303	20240613	161400	22433205	1753	1753	1753	1753	0
304	20240613	161300	22433205	1753	1753	1753	1753	0
305	20240613	161200	22433205	1753	1753	1753	1753	0
306	20240613	161100	22433205	1753	1753	1753	1753	0
307	20240613	161000	22433205	1753	1753	1753	1753	0
308	20240613	160900	22433205	1753	1753	1753	1753	0
309	20240613	160800	22433205	1753	1753	1753	1753	0
310	20240613	160700	22433205	1753	1753	1753	1753	0
311	20240613	160600	22433205	1753	1753	1753	1753	0
312	20240613	160500	22433205	1753	1753	1753	1753	0
313	20240613	160400	22433205	1753	1753	1753	1753	0
314	20240613	160300	22433205	1753	1753	1753	1753	0
315	20240613	160200	22433205	1753	1753	1753	1753	0
316	20240613	160100	22433205	1753	1753	1753	1753	0
317	20240613	160000	22433205	1753	1753	1753	1753	0
318	20240613	155900	22433205	1753	1753	1753	1753	0
319	20240613	155800	22433205	1753	1753	1753	1753	0
320	20240613	155700	22433205	1753	1753	1753	1753	0
321	20240613	155600	22433205	1753	1753	1753	1753	0
322	20240613	155500	22433205	1753	1753	1753	1753	0
323	20240613	155400	22433205	1753	1753	1753	1753	0
324	20240613	155300	22433205	1753	1753	1753	1753	0
325	20240613	155200	22433205	1753	1753	1753	1753	0
326	20240613	155100	22433205	1753	1753	1753	1753	0
327	20240613	155000	22433205	1753	1753	1753	1753	0
328	20240613	154900	22433205	1753	1753	1753	1753	0
329	20240613	154800	22433205	1753	1753	1753	1753	0
330	20240613	154700	22433205	1753	1753	1753	1753	0
331	20240613	154600	22433205	1753	1753	1753	1753	0
332	20240613	154500	22433205	1753	1753	1753	1753	284
333	20240613	154400	22433205	1753	1753	1753	1753	0
334	20240613	154300	22433205	1753	1753	1753	1753	0
335	20240613	154200	22433205	1753	1753	1753	1753	0
336	20240613	154100	22433205	1753	1753	1753	1753	0
337	20240613	154000	22433205	1753	1753	1753	1753	0
338	20240613	153900	22433205	1753	1753	1753	1753	0
339	20240613	153800	22433205	1753	1753	1753	1753	0
340	20240613	153700	22433205	1753	1753	1753	1753	0
341	20240613	153600	22433205	1753	1753	1753	1753	0
342	20240613	153500	22433205	1753	1753	1753	1753	0
343	20240613	153400	22433205	1753	1753	1753	1753	0
344	20240613	153300	22433205	1753	1753	1753	1753	0
345	20240613	153200	22433205	1753	1753	1753	1753	0
346	20240613	153100	22433205	1753	1753	1753	1753	0
347	20240613	153000	22433205	1753	1753	1753	1753	284
348	20240613	152900	21935353	1753	1753	1753	1753	0
349	20240613	152800	21935353	1753	1753	1753	1753	0
350	20240613	152700	21935353	1753	1753	1753	1753	0
351	20240613	152600	21935353	1753	1753	1753	1753	0
352	20240613	152500	21935353	1753	1753	1753	1753	0
353	20240613	152400	21935353	1753	1753	1753	1753	0
354	20240613	152300	21935353	1753	1753	1753	1753	0
355	20240613	152200	21935353	1753	1753	1753	1753	0
356	20240613	152100	21935353	1753	1753	1753	1753	0
357	20240613	152000	21935353	1753	1753	1753	1753	0
358	20240613	151900	21935353	1753	1753	1753	1753	0
359	20240613	151800	21935353	1753	1753	1753	1753	0
360	20240613	151700	21935353	1753	1753	1753	1753	0
361	20240613	151600	21935353	1753	1753	1753	1753	0
362	20240613	151500	21935353	1753	1750	1753	1750	68
363	20240613	151400	21816302	1754	1754	1754	1754	0
364	20240613	151300	21816302	1754	1754	1754	1754	0
365	20240613	151200	21816302	1754	1754	1754	1754	0
366	20240613	151100	21816302	1754	1754	1754	1754	0
367	20240613	151000	21816302	1754	1754	1754	1754	0
368	20240613	150900	21816302	1754	1754	1754	1754	0
369	20240613	150800	21816302	1754	1754	1754	1754	0
370	20240613	150700	21816302	1754	1754	1754	1754	41
371	20240613	150600	21744388	1754	1754	1754	1754	0
372	20240613	150500	21744388	1754	1750	1754	1750	2
373	20240613	150400	21740884	1750	1750	1750	1750	0
374	20240613	150300	21740884	1750	1750	1750	1750	0
375	20240613	150200	21740884	1750	1750	1750	1750	0
376	20240613	150100	21740884	1750	1750	1750	1750	0
377	20240613	150000	21740884	1750	1750	1750	1750	0
378	20240613	145900	21740884	1750	1750	1750	1750	0
379	20240613	145800	21740884	1750	1750	1750	1750	0
380	20240613	145700	21740884	1750	1750	1750	1750	0
381	20240613	145600	21740884	1750	1750	1750	1750	0
382	20240613	145500	21740884	1750	1750	1750	1750	0
383	20240613	145400	21740884	1750	1750	1750	1750	0
384	20240613	145300	21740884	1750	1750	1750	1750	0
385	20240613	145200	21740884	1750	1750	1750	1750	0
386	20240613	145100	21740884	1750	1750	1750	1750	0
387	20240613	145000	21740884	1750	1750	1750	1750	0
388	20240613	144900	21740884	1750	1750	1750	1750	0
389	20240613	144800	21740884	1750	1750	1750	1750	0
390	20240613	144700	21740884	1750	1750	1750	1750	0
391	20240613	144600	21740884	1750	1750	1750	1750	0
392	20240613	144500	21740884	1750	1750	1750	1750	0
393	20240613	144400	21740884	1750	1750	1750	1750	0
394	20240613	144300	21740884	1750	1750	1750	1750	0
395	20240613	144200	21740884	1750	1750	1750	1750	0
396	20240613	144100	21740884	1750	1750	1750	1750	0
397	20240613	144000	21740884	1750	1750	1750	1750	0
398	20240613	143900	21740884	1750	1750	1750	1750	0
399	20240613	143800	21740884	1750	1750	1750	1750	0
400	20240613	143700	21740884	1750	1750	1750	1750	0
401	20240613	143600	21740884	1750	1750	1750	1750	2000
402	20240613	143500	18240884	1750	1750	1750	1750	0
403	20240613	143400	18240884	1750	1750	1750	1750	0
404	20240613	143300	18240884	1750	1750	1750	1750	3000
405	20240613	143200	12990884	1748	1748	1748	1748	18
406	20240613	143100	12959420	1749	1749	1749	1749	32
407	20240613	143000	12903452	1750	1750	1750	1750	0
408	20240613	142900	12903452	1750	1750	1750	1750	0
409	20240613	142800	12903452	1750	1750	1750	1750	2
410	20240613	142700	12899952	1750	1750	1750	1750	0
411	20240613	142600	12899952	1750	1750	1750	1750	0
412	20240613	142500	12899952	1750	1750	1750	1750	0
413	20240613	142400	12899952	1750	1750	1750	1750	0
414	20240613	142300	12899952	1750	1750	1750	1750	0
415	20240613	142200	12899952	1750	1750	1750	1750	0
416	20240613	142100	12899952	1750	1750	1750	1750	0
417	20240613	142000	12899952	1750	1750	1750	1750	0
418	20240613	141900	12899952	1750	1750	1750	1750	0
419	20240613	141800	12899952	1750	1750	1750	1750	0
420	20240613	141700	12899952	1750	1750	1750	1750	0
421	20240613	141600	12899952	1750	1750	1750	1750	0
422	20240613	141500	12899952	1750	1750	1750	1750	0
423	20240613	141400	12899952	1750	1750	1750	1750	0
424	20240613	141300	12899952	1750	1750	1750	1750	0
425	20240613	141200	12899952	1750	1750	1750	1750	0
426	20240613	141100	12899952	1750	1750	1750	1750	10
427	20240613	141000	12882452	1750	1750	1750	1750	0
428	20240613	140900	12882452	1750	1750	1750	1750	0
429	20240613	140800	12882452	1750	1750	1750	1750	0
430	20240613	140700	12882452	1750	1750	1750	1750	7
431	20240613	140600	12870202	1750	1750	1750	1750	8
432	20240613	140500	12856202	1750	1750	1750	1750	10
433	20240613	140400	12838702	1749	1749	1749	1749	0
434	20240613	140300	12838702	1749	1749	1749	1749	0
435	20240613	140200	12838702	1749	1749	1749	1749	0
436	20240613	140100	12838702	1749	1749	1749	1749	0
437	20240613	140000	12838702	1749	1749	1749	1749	0
438	20240613	135900	12838702	1749	1749	1749	1749	0
439	20240613	135800	12838702	1749	1749	1749	1749	0
440	20240613	135700	12838702	1749	1749	1749	1749	0
441	20240613	135600	12838702	1749	1749	1749	1749	0
442	20240613	135500	12838702	1749	1750	1750	1749	522
443	20240613	135400	11925723	1750	1750	1750	1750	0
444	20240613	135300	11925723	1750	1750	1750	1750	5
445	20240613	135200	11916973	1750	1750	1750	1750	0
446	20240613	135100	11916973	1750	1750	1750	1750	0
447	20240613	135000	11916973	1750	1750	1750	1750	0
448	20240613	134900	11916973	1750	1750	1750	1750	0
449	20240613	134800	11916973	1750	1750	1750	1750	0
450	20240613	134700	11916973	1750	1750	1750	1750	9
451	20240613	134600	11901223	1750	1750	1750	1750	0
452	20240613	134500	11901223	1750	1750	1750	1750	6
453	20240613	134400	11890723	1749	1749	1749	1749	3
454	20240613	134300	11885476	1749	1749	1749	1749	2
455	20240613	134200	11881978	1749	1749	1749	1749	0
456	20240613	134100	11881978	1749	1749	1749	1749	0
457	20240613	134000	11881978	1749	1749	1749	1749	40
458	20240613	133900	11812018	1749	1749	1749	1749	0
459	20240613	133800	11812018	1749	1753	1753	1749	676
460	20240613	133700	10628850	1754	1754	1754	1754	8
461	20240613	133600	10614818	1754	1754	1754	1754	19
462	20240613	133500	10581492	1754	1754	1754	1754	5
463	20240613	133400	10572722	1754	1754	1754	1754	3
464	20240613	133300	10567460	1754	1754	1754	1754	0
465	20240613	133200	10567460	1754	1754	1754	1754	0
466	20240613	133100	10567460	1754	1754	1754	1754	3
467	20240613	133000	10562198	1754	1754	1754	1754	0
468	20240613	132900	10562198	1754	1755	1755	1754	74
469	20240613	132800	10432388	1756	1756	1756	1756	0
470	20240613	132700	10432388	1756	1756	1756	1756	0
471	20240613	132600	10432388	1756	1756	1756	1756	13
472	20240613	132500	10409560	1757	1757	1757	1757	7
473	20240613	132400	10397261	1757	1757	1757	1757	0
474	20240613	132300	10397261	1757	1757	1757	1757	0
475	20240613	132200	10397261	1757	1757	1757	1757	0
476	20240613	132100	10397261	1757	1757	1757	1757	0
477	20240613	132000	10397261	1757	1757	1757	1757	0
478	20240613	131900	10397261	1757	1757	1757	1757	0
479	20240613	131800	10397261	1757	1757	1757	1757	0
480	20240613	131700	10397261	1757	1757	1757	1757	0
481	20240613	131600	10397261	1757	1757	1757	1757	0
482	20240613	131500	10397261	1757	1757	1757	1757	0
483	20240613	131400	10397261	1757	1757	1757	1757	0
484	20240613	131300	10397261	1757	1757	1757	1757	0
485	20240613	131200	10397261	1757	1757	1757	1757	0
486	20240613	131100	10397261	1757	1757	1757	1757	0
487	20240613	131000	10397261	1757	1757	1757	1757	0
488	20240613	130900	10397261	1757	1757	1757	1757	0
489	20240613	130800	10397261	1757	1757	1757	1757	0
490	20240613	130700	10397261	1757	1757	1757	1757	0
491	20240613	130600	10397261	1757	1757	1757	1757	0
492	20240613	130500	10397261	1757	1757	1757	1757	0
493	20240613	130400	10397261	1757	1757	1757	1757	0
494	20240613	130300	10397261	1757	1757	1757	1757	0
495	20240613	130200	10397261	1757	1757	1757	1757	0
496	20240613	130100	10397261	1757	1757	1757	1757	0
497	20240613	130000	10397261	1757	1757	1757	1757	0
498	20240613	125900	10397261	1757	1757	1757	1757	0
499	20240613	125800	10397261	1757	1757	1757	1757	0
500	20240613	125700	10397261	1757	1757	1757	1757	0
501	20240613	125600	10397261	1757	1757	1757	1757	0
502	20240613	125500	10397261	1757	1757	1757	1757	0
503	20240613	125400	10397261	1757	1757	1757	1757	0
504	20240613	125300	10397261	1757	1757	1757	1757	0
505	20240613	125200	10397261	1757	1757	1757	1757	0
506	20240613	125100	10397261	1757	1757	1757	1757	0
507	20240613	125000	10397261	1757	1757	1757	1757	0
508	20240613	124900	10397261	1757	1757	1757	1757	0
509	20240613	124800	10397261	1757	1757	1757	1757	0
510	20240613	124700	10397261	1757	1757	1757	1757	0
511	20240613	124600	10397261	1757	1757	1757	1757	0
512	20240613	124500	10397261	1757	1757	1757	1757	0
513	20240613	124400	10397261	1757	1757	1757	1757	0
514	20240613	124300	10397261	1757	1757	1757	1757	0
515	20240613	124200	10397261	1757	1757	1757	1757	0
516	20240613	124100	10397261	1757	1757	1757	1757	0
517	20240613	124000	10397261	1757	1757	1757	1757	0
518	20240613	123900	10397261	1757	1757	1757	1757	0
519	20240613	123800	10397261	1757	1757	1757	1757	0
520	20240613	123700	10397261	1757	1757	1757	1757	0
521	20240613	123600	10397261	1757	1757	1757	1757	0
522	20240613	123500	10397261	1757	1757	1757	1757	0
523	20240613	123400	10397261	1757	1757	1757	1757	0
524	20240613	123300	10397261	1757	1757	1757	1757	0
525	20240613	123200	10397261	1757	1757	1757	1757	0
526	20240613	123100	10397261	1757	1757	1757	1757	0
527	20240613	123000	10397261	1757	1757	1757	1757	0
528	20240613	122900	10397261	1757	1757	1757	1757	0
529	20240613	122800	10397261	1757	1757	1757	1757	0
530	20240613	122700	10397261	1757	1757	1757	1757	0
531	20240613	122600	10397261	1757	1757	1757	1757	0
532	20240613	122500	10397261	1757	1757	1757	1757	0
533	20240613	122400	10397261	1757	1757	1757	1757	0
534	20240613	122300	10397261	1757	1757	1757	1757	0
535	20240613	122200	10397261	1757	1757	1757	1757	0
536	20240613	122100	10397261	1757	1757	1757	1757	0
537	20240613	122000	10397261	1757	1757	1757	1757	0
538	20240613	121900	10397261	1757	1757	1757	1757	0
539	20240613	121800	10397261	1757	1757	1757	1757	0
540	20240613	121700	10397261	1757	1757	1757	1757	0
541	20240613	121600	10397261	1757	1757	1757	1757	0
542	20240613	121500	10397261	1757	1757	1757	1757	0
543	20240613	121400	10397261	1757	1757	1757	1757	0
544	20240613	121300	10397261	1757	1757	1757	1757	0
545	20240613	121200	10397261	1757	1757	1757	1757	0
546	20240613	121100	10397261	1757	1757	1757	1757	0
547	20240613	121000	10397261	1757	1757	1757	1757	5
548	20240613	120900	10388476	1758	1758	1758	1758	0
549	20240613	120800	10388476	1758	1758	1758	1758	0
550	20240613	120700	10388476	1758	1758	1758	1758	0
551	20240613	120600	10388476	1758	1758	1758	1758	0
552	20240613	120500	10388476	1758	1758	1758	1758	0
553	20240613	120400	10388476	1758	1758	1758	1758	0
554	20240613	120300	10388476	1758	1758	1758	1758	0
555	20240613	120200	10388476	1758	1758	1758	1758	0
556	20240613	120100	10388476	1758	1758	1758	1758	0
557	20240613	120000	10388476	1758	1758	1758	1758	0
558	20240613	115900	10388476	1758	1758	1758	1758	0
559	20240613	115800	10388476	1758	1758	1758	1758	0
560	20240613	115700	10388476	1758	1758	1758	1758	0
561	20240613	115600	10388476	1758	1758	1758	1758	0
562	20240613	115500	10388476	1758	1758	1758	1758	1
563	20240613	115400	10386718	1760	1760	1760	1760	0
564	20240613	115300	10386718	1760	1760	1760	1760	0
565	20240613	115200	10386718	1760	1760	1760	1760	0
566	20240613	115100	10386718	1760	1760	1760	1760	0
567	20240613	115000	10386718	1760	1760	1760	1760	0
568	20240613	114900	10386718	1760	1760	1760	1760	30
569	20240613	114800	10333918	1760	1760	1760	1760	0
570	20240613	114700	10333918	1760	1760	1760	1760	0
571	20240613	114600	10333918	1760	1760	1760	1760	0
572	20240613	114500	10333918	1760	1760	1760	1760	0
573	20240613	114400	10333918	1760	1760	1760	1760	0
574	20240613	114300	10333918	1760	1760	1760	1760	0
575	20240613	114200	10333918	1760	1760	1760	1760	0
576	20240613	114100	10333918	1760	1760	1760	1760	0
577	20240613	114000	10333918	1760	1760	1760	1760	0
578	20240613	113900	10333918	1760	1760	1760	1760	0
579	20240613	113800	10333918	1760	1760	1760	1760	0
580	20240613	113700	10333918	1760	1760	1760	1760	0
581	20240613	113600	10333918	1760	1760	1760	1760	0
582	20240613	113500	10333918	1760	1760	1760	1760	0
583	20240613	113400	10333918	1760	1760	1760	1760	0
584	20240613	113300	10333918	1760	1760	1760	1760	0
585	20240613	113200	10333918	1760	1760	1760	1760	0
586	20240613	113100	10333918	1760	1760	1760	1760	0
587	20240613	113000	10333918	1760	1760	1760	1760	0
588	20240613	112900	10333918	1760	1760	1760	1760	0
589	20240613	112800	10333918	1760	1760	1760	1760	0
590	20240613	112700	10333918	1760	1760	1760	1760	0
591	20240613	112600	10333918	1760	1760	1760	1760	0
592	20240613	112500	10333918	1760	1760	1760	1760	0
593	20240613	112400	10333918	1760	1760	1760	1760	0
594	20240613	112300	10333918	1760	1760	1760	1760	0
595	20240613	112200	10333918	1760	1760	1760	1760	10
596	20240613	112100	10316318	1758	1758	1758	1758	0
597	20240613	112000	10316318	1758	1758	1758	1758	0
598	20240613	111900	10316318	1758	1759	1759	1758	12
599	20240613	111800	10295217	1760	1760	1760	1760	0
600	20240613	111700	10295217	1760	1760	1760	1760	1
601	20240613	111600	10293457	1761	1761	1761	1761	0
602	20240613	111500	10293457	1761	1761	1761	1761	0
603	20240613	111400	10293457	1761	1761	1761	1761	0
604	20240613	111300	10293457	1761	1761	1761	1761	0
605	20240613	111200	10293457	1761	1761	1761	1761	0
606	20240613	111100	10293457	1761	1761	1761	1761	0
607	20240613	111000	10293457	1761	1761	1761	1761	0
608	20240613	110900	10293457	1761	1761	1761	1761	0
609	20240613	110800	10293457	1761	1761	1761	1761	1
610	20240613	110700	10291696	1761	1761	1761	1761	0
611	20240613	110600	10291696	1761	1761	1761	1761	0
612	20240613	110500	10291696	1761	1761	1761	1761	0
613	20240613	110400	10291696	1761	1761	1761	1761	0
614	20240613	110300	10291696	1761	1761	1761	1761	0
615	20240613	110200	10291696	1761	1761	1761	1761	1
616	20240613	110100	10289935	1761	1751	1761	1749	680
617	20240613	110000	9099903	1761	1761	1761	1761	0
618	20240613	105900	9099903	1761	1761	1761	1761	0
619	20240613	105800	9099903	1761	1761	1761	1761	0
620	20240613	105700	9099903	1761	1761	1761	1761	0
621	20240613	105600	9099903	1761	1761	1761	1761	0
622	20240613	105500	9099903	1761	1761	1761	1761	0
623	20240613	105400	9099903	1761	1761	1761	1761	0
624	20240613	105300	9099903	1761	1761	1761	1761	0
625	20240613	105200	9099903	1761	1761	1761	1761	0
626	20240613	105100	9099903	1761	1761	1761	1761	0
627	20240613	105000	9099903	1761	1761	1761	1761	0
628	20240613	104900	9099903	1761	1761	1761	1761	0
629	20240613	104800	9099903	1761	1761	1761	1761	0
630	20240613	104700	9099903	1761	1761	1761	1761	0
631	20240613	104600	9099903	1761	1761	1761	1761	0
632	20240613	104500	9099903	1761	1761	1761	1761	0
633	20240613	104400	9099903	1761	1761	1761	1761	1
634	20240613	104300	9098142	1749	1749	1749	1749	45
635	20240613	104200	9019437	1749	1749	1749	1749	0
636	20240613	104100	9019437	1749	1761	1761	1749	3233
637	20240613	104000	3355310	1762	1762	1762	1762	0
638	20240613	103900	3355310	1762	1762	1762	1762	0
639	20240613	103800	3355310	1762	1762	1762	1762	0
640	20240613	103700	3355310	1762	1762	1762	1762	0
641	20240613	103600	3355310	1762	1762	1762	1762	0
642	20240613	103500	3355310	1762	1762	1762	1762	0
643	20240613	103400	3355310	1762	1762	1762	1762	5
644	20240613	103300	3346500	1767	1767	1767	1767	0
645	20240613	103200	3346500	1767	1767	1767	1767	0
646	20240613	103100	3346500	1767	1767	1767	1767	0
647	20240613	103000	3346500	1767	1767	1767	1767	0
648	20240613	102900	3346500	1767	1767	1767	1767	0
649	20240613	102800	3346500	1767	1767	1767	1767	0
650	20240613	102700	3346500	1767	1767	1767	1767	0
651	20240613	102600	3346500	1767	1767	1767	1767	0
652	20240613	102500	3346500	1767	1767	1767	1767	0
653	20240613	102400	3346500	1767	1767	1767	1767	0
654	20240613	102300	3346500	1767	1767	1767	1767	0
655	20240613	102200	3346500	1767	1767	1767	1767	0
656	20240613	102100	3346500	1767	1767	1767	1767	0
657	20240613	102000	3346500	1767	1767	1767	1767	0
658	20240613	101900	3346500	1767	1767	1767	1767	0
659	20240613	101800	3346500	1767	1767	1767	1767	0
660	20240613	101700	3346500	1767	1767	1767	1767	0
661	20240613	101600	3346500	1767	1767	1767	1767	0
662	20240613	101500	3346500	1767	1767	1767	1767	0
663	20240613	101400	3346500	1767	1767	1767	1767	0
664	20240613	101300	3346500	1767	1767	1767	1767	0
665	20240613	101200	3346500	1767	1767	1767	1767	0
666	20240613	101100	3346500	1767	1767	1767	1767	0
667	20240613	101000	3346500	1767	1767	1767	1767	0
668	20240613	100900	3346500	1767	1767	1767	1767	0
669	20240613	100800	3346500	1767	1767	1767	1767	57
670	20240613	100700	3245781	1767	1767	1767	1767	0
671	20240613	100600	3245781	1767	1767	1767	1767	15
672	20240613	100500	3219276	1767	1767	1767	1767	0
673	20240613	100400	3219276	1767	1767	1767	1767	0
674	20240613	100300	3219276	1767	1767	1767	1767	0
675	20240613	100200	3219276	1767	1767	1767	1767	25
676	20240613	100100	3175101	1767	1767	1767	1767	0
677	20240613	100000	3175101	1767	1767	1767	1767	12
678	20240613	095900	3153897	1767	1767	1767	1767	5
679	20240613	095800	3145062	1767	1767	1767	1767	0
680	20240613	095700	3145062	1767	1767	1767	1767	0
681	20240613	095600	3145062	1767	1767	1767	1767	21
682	20240613	095500	3107955	1767	1767	1767	1767	2
683	20240613	095400	3104421	1767	1767	1767	1767	0
684	20240613	095300	3104421	1767	1767	1767	1767	0
685	20240613	095200	3104421	1767	1767	1767	1767	0
686	20240613	095100	3104421	1767	1767	1767	1767	0
687	20240613	095000	3104421	1767	1767	1767	1767	0
688	20240613	094900	3104421	1767	1767	1767	1767	0
689	20240613	094800	3104421	1767	1767	1767	1767	0
690	20240613	094700	3104421	1767	1767	1767	1767	18
691	20240613	094600	3072615	1767	1767	1767	1767	0
692	20240613	094500	3072615	1767	1767	1767	1767	0
693	20240613	094400	3072615	1767	1767	1767	1767	0
694	20240613	094300	3072615	1767	1767	1767	1767	2
695	20240613	094200	3069081	1767	1767	1767	1767	0
696	20240613	094100	3069081	1767	1767	1767	1767	0
697	20240613	094000	3069081	1767	1767	1767	1767	0
698	20240613	093900	3069081	1767	1767	1767	1767	0
699	20240613	093800	3069081	1767	1767	1767	1767	0
700	20240613	093700	3069081	1767	1767	1767	1767	0
701	20240613	093600	3069081	1767	1767	1767	1767	0
702	20240613	093500	3069081	1767	1767	1767	1767	1
703	20240613	093400	3067314	1758	1758	1758	1758	0
704	20240613	093300	3067314	1758	1758	1758	1758	0
705	20240613	093200	3067314	1758	1769	1769	1758	200
706	20240613	093100	2714741	1770	1770	1770	1770	0
707	20240613	093000	2714741	1770	1770	1770	1770	0
708	20240613	092900	2714741	1770	1770	1770	1770	0
709	20240613	092800	2714741	1770	1770	1770	1770	0
710	20240613	092700	2714741	1770	1770	1770	1770	0
711	20240613	092600	2714741	1770	1770	1770	1770	0
712	20240613	092500	2714741	1770	1770	1770	1770	11
713	20240613	092400	2695271	1783	1783	1783	1783	0
714	20240613	092300	2695271	1783	1783	1783	1783	0
715	20240613	092200	2695271	1783	1783	1783	1783	0
716	20240613	092100	2695271	1783	1783	1783	1783	0
717	20240613	092000	2695271	1783	1783	1783	1783	0
718	20240613	091900	2695271	1783	1783	1783	1783	0
719	20240613	091800	2695271	1783	1783	1783	1783	11
720	20240613	091700	2675658	1783	1783	1783	1783	0
721	20240613	091600	2675658	1783	1783	1783	1783	0
722	20240613	091500	2675658	1783	1783	1783	1783	0
723	20240613	091400	2675658	1783	1783	1783	1783	0
724	20240613	091300	2675658	1783	1783	1783	1783	0
725	20240613	091200	2675658	1783	1783	1783	1783	0
726	20240613	091100	2675658	1783	1783	1783	1783	0
727	20240613	091000	2675658	1783	1773	1783	1773	1000
728	20240613	090900	896014	1770	1770	1770	1770	0
729	20240613	090800	896014	1770	1770	1770	1770	0
730	20240613	090700	896014	1770	1770	1770	1770	0
731	20240613	090600	896014	1770	1770	1770	1770	0
732	20240613	090500	896014	1770	1770	1770	1770	0
733	20240613	090400	896014	1770	1770	1770	1770	11
734	20240613	090300	876544	1770	1770	1770	1770	14
735	20240613	090200	851764	1780	1780	1780	1780	0
736	20240613	090100	851764	1780	1779	1780	1779	86
737	20240613	090000	698769	1779	1778	1779	1778	393