KissMeData/065530/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	194200	186342922	1863	1863	1863	1863	1703
3	20240619	194100	186342922	1863	1863	1863	1863	0
4	20240619	194000	186342922	1863	1863	1863	1863	0
5	20240619	193900	186342922	1863	1863	1863	1863	0
6	20240619	193800	186342922	1863	1863	1863	1863	0
7	20240619	193700	186342922	1863	1863	1863	1863	0
8	20240619	193600	186342922	1863	1863	1863	1863	0
9	20240619	193500	186342922	1863	1863	1863	1863	0
10	20240619	193400	186342922	1863	1863	1863	1863	0
11	20240619	193300	186342922	1863	1863	1863	1863	0
12	20240619	193200	186342922	1863	1863	1863	1863	0
13	20240619	193100	186342922	1863	1863	1863	1863	0
14	20240619	193000	186342922	1863	1863	1863	1863	0
15	20240619	192900	186342922	1863	1863	1863	1863	0
16	20240619	192800	186342922	1863	1863	1863	1863	0
17	20240619	192700	186342922	1863	1863	1863	1863	0
18	20240619	192600	186342922	1863	1863	1863	1863	0
19	20240619	192500	186342922	1863	1863	1863	1863	0
20	20240619	192400	186342922	1863	1863	1863	1863	0
21	20240619	192300	186342922	1863	1863	1863	1863	0
22	20240619	192200	186342922	1863	1863	1863	1863	0
23	20240619	192100	186342922	1863	1863	1863	1863	0
24	20240619	192000	186342922	1863	1863	1863	1863	0
25	20240619	191900	186342922	1863	1863	1863	1863	0
26	20240619	191800	186342922	1863	1863	1863	1863	0
27	20240619	191700	186342922	1863	1863	1863	1863	0
28	20240619	191600	186342922	1863	1863	1863	1863	0
29	20240619	191500	186342922	1863	1863	1863	1863	0
30	20240619	191400	186342922	1863	1863	1863	1863	0
31	20240619	191300	186342922	1863	1863	1863	1863	0
32	20240619	191200	186342922	1863	1863	1863	1863	1703
33	20240619	191100	186342922	1863	1863	1863	1863	0
34	20240619	191000	186342922	1863	1863	1863	1863	0
35	20240619	190900	186342922	1863	1863	1863	1863	0
36	20240619	190800	186342922	1863	1863	1863	1863	0
37	20240619	190700	186342922	1863	1863	1863	1863	0
38	20240619	190600	186342922	1863	1863	1863	1863	0
39	20240619	190500	186342922	1863	1863	1863	1863	0
40	20240619	190400	186342922	1863	1863	1863	1863	0
41	20240619	190300	186342922	1863	1863	1863	1863	0
42	20240619	190200	186342922	1863	1863	1863	1863	0
43	20240619	190100	186342922	1863	1863	1863	1863	0
44	20240619	190000	186342922	1863	1863	1863	1863	0
45	20240619	185900	186342922	1863	1863	1863	1863	0
46	20240619	185800	186342922	1863	1863	1863	1863	0
47	20240619	185700	186342922	1863	1863	1863	1863	0
48	20240619	185600	186342922	1863	1863	1863	1863	0
49	20240619	185500	186342922	1863	1863	1863	1863	0
50	20240619	185400	186342922	1863	1863	1863	1863	0
51	20240619	185300	186342922	1863	1863	1863	1863	0
52	20240619	185200	186342922	1863	1863	1863	1863	0
53	20240619	185100	186342922	1863	1863	1863	1863	0
54	20240619	185000	186342922	1863	1863	1863	1863	0
55	20240619	184900	186342922	1863	1863	1863	1863	0
56	20240619	184800	186342922	1863	1863	1863	1863	0
57	20240619	184700	186342922	1863	1863	1863	1863	0
58	20240619	184600	186342922	1863	1863	1863	1863	0
59	20240619	184500	186342922	1863	1863	1863	1863	0
60	20240619	184400	186342922	1863	1863	1863	1863	0
61	20240619	184300	186342922	1863	1863	1863	1863	0
62	20240619	184200	186342922	1863	1863	1863	1863	1703
63	20240619	184100	186342922	1863	1863	1863	1863	0
64	20240619	184000	186342922	1863	1863	1863	1863	0
65	20240619	183900	186342922	1863	1863	1863	1863	0
66	20240619	183800	186342922	1863	1863	1863	1863	0
67	20240619	183700	186342922	1863	1863	1863	1863	0
68	20240619	183600	186342922	1863	1863	1863	1863	0
69	20240619	183500	186342922	1863	1863	1863	1863	0
70	20240619	183400	186342922	1863	1863	1863	1863	0
71	20240619	183300	186342922	1863	1863	1863	1863	0
72	20240619	183200	186342922	1863	1863	1863	1863	0
73	20240619	183100	186342922	1863	1863	1863	1863	0
74	20240619	183000	186342922	1863	1863	1863	1863	0
75	20240619	182900	186342922	1863	1863	1863	1863	0
76	20240619	182800	186342922	1863	1863	1863	1863	0
77	20240619	182700	186342922	1863	1863	1863	1863	0
78	20240619	182600	186342922	1863	1863	1863	1863	0
79	20240619	182500	186342922	1863	1863	1863	1863	0
80	20240619	182400	186342922	1863	1863	1863	1863	0
81	20240619	182300	186342922	1863	1863	1863	1863	0
82	20240619	182200	186342922	1863	1863	1863	1863	0
83	20240619	182100	186342922	1863	1863	1863	1863	0
84	20240619	182000	186342922	1863	1863	1863	1863	0
85	20240619	181900	186342922	1863	1863	1863	1863	0
86	20240619	181800	186342922	1863	1863	1863	1863	0
87	20240619	181700	186342922	1863	1863	1863	1863	0
88	20240619	181600	186342922	1863	1863	1863	1863	0
89	20240619	181500	186342922	1863	1863	1863	1863	0
90	20240619	181400	186342922	1863	1863	1863	1863	0
91	20240619	181300	186342922	1863	1863	1863	1863	0
92	20240619	181200	186342922	1863	1863	1863	1863	1703
93	20240619	181100	186342922	1863	1863	1863	1863	0
94	20240619	181000	186342922	1863	1863	1863	1863	0
95	20240619	180900	186342922	1863	1863	1863	1863	0
96	20240619	180800	186342922	1863	1863	1863	1863	0
97	20240619	180700	186342922	1863	1863	1863	1863	0
98	20240619	180600	186342922	1863	1863	1863	1863	0
99	20240619	180500	186342922	1863	1863	1863	1863	0
100	20240619	180400	186342922	1863	1863	1863	1863	0
101	20240619	180300	186342922	1863	1863	1863	1863	0
102	20240619	180200	186342922	1863	1863	1863	1863	0
103	20240619	180100	186342922	1863	1863	1863	1863	0
104	20240619	180000	186342922	1863	1863	1863	1863	0
105	20240619	175900	186342922	1863	1863	1863	1863	0
106	20240619	175800	186342922	1863	1863	1863	1863	0
107	20240619	175700	186342922	1863	1863	1863	1863	0
108	20240619	175600	186342922	1863	1863	1863	1863	0
109	20240619	175500	186342922	1863	1863	1863	1863	0
110	20240619	175400	186342922	1863	1863	1863	1863	0
111	20240619	175300	186342922	1863	1863	1863	1863	0
112	20240619	175200	186342922	1863	1863	1863	1863	0
113	20240619	175100	186342922	1863	1863	1863	1863	0
114	20240619	175000	186342922	1863	1863	1863	1863	0
115	20240619	174900	186342922	1863	1863	1863	1863	0
116	20240619	174800	186342922	1863	1863	1863	1863	0
117	20240619	174700	186342922	1863	1863	1863	1863	0
118	20240619	174600	186342922	1863	1863	1863	1863	0
119	20240619	174500	186342922	1863	1863	1863	1863	0
120	20240619	174400	186342922	1863	1863	1863	1863	0
121	20240619	174300	186342922	1863	1863	1863	1863	0
122	20240619	174200	186342922	1863	1863	1863	1863	1703
123	20240619	174100	186342922	1863	1863	1863	1863	0
124	20240619	174000	186342922	1863	1863	1863	1863	0
125	20240619	173900	186342922	1863	1863	1863	1863	0
126	20240619	173800	186342922	1863	1863	1863	1863	0
127	20240619	173700	186342922	1863	1863	1863	1863	0
128	20240619	173600	186342922	1863	1863	1863	1863	0
129	20240619	173500	186342922	1863	1863	1863	1863	0
130	20240619	173400	186342922	1863	1863	1863	1863	0
131	20240619	173300	186342922	1863	1863	1863	1863	0
132	20240619	173200	186342922	1863	1863	1863	1863	0
133	20240619	173100	186342922	1863	1863	1863	1863	0
134	20240619	173000	186342922	1863	1863	1863	1863	0
135	20240619	172900	186342922	1863	1863	1863	1863	0
136	20240619	172800	186342922	1863	1863	1863	1863	0
137	20240619	172700	186342922	1863	1863	1863	1863	0
138	20240619	172600	186342922	1863	1863	1863	1863	0
139	20240619	172500	186342922	1863	1863	1863	1863	0
140	20240619	172400	186342922	1863	1863	1863	1863	0
141	20240619	172300	186342922	1863	1863	1863	1863	0
142	20240619	172200	186342922	1863	1863	1863	1863	0
143	20240619	172100	186342922	1863	1863	1863	1863	0
144	20240619	172000	186342922	1863	1863	1863	1863	0
145	20240619	171900	186342922	1863	1863	1863	1863	0
146	20240619	171800	186342922	1863	1863	1863	1863	0
147	20240619	171700	186342922	1863	1863	1863	1863	0
148	20240619	171600	186342922	1863	1863	1863	1863	0
149	20240619	171500	186342922	1863	1863	1863	1863	0
150	20240619	171400	186342922	1863	1863	1863	1863	0
151	20240619	171300	186342922	1863	1863	1863	1863	0
152	20240619	171200	186342922	1863	1863	1863	1863	1703
153	20240619	171100	186342922	1863	1863	1863	1863	0
154	20240619	171000	186342922	1863	1863	1863	1863	0
155	20240619	170900	186342922	1863	1863	1863	1863	0
156	20240619	170800	186342922	1863	1863	1863	1863	0
157	20240619	170700	186342922	1863	1863	1863	1863	0
158	20240619	170600	186342922	1863	1863	1863	1863	0
159	20240619	170500	186342922	1863	1863	1863	1863	0
160	20240619	170400	186342922	1863	1863	1863	1863	0
161	20240619	170300	186342922	1863	1863	1863	1863	0
162	20240619	170200	186342922	1863	1863	1863	1863	0
163	20240619	170100	186342922	1863	1863	1863	1863	0
164	20240619	170000	186342922	1863	1863	1863	1863	0
165	20240619	165900	186342922	1863	1863	1863	1863	0
166	20240619	165800	186342922	1863	1863	1863	1863	0
167	20240619	165700	186342922	1863	1863	1863	1863	0
168	20240619	165600	186342922	1863	1863	1863	1863	0
169	20240619	165500	186342922	1863	1863	1863	1863	0
170	20240619	165400	186342922	1863	1863	1863	1863	0
171	20240619	165300	186342922	1863	1863	1863	1863	0
172	20240619	165200	186342922	1863	1863	1863	1863	0
173	20240619	165100	186342922	1863	1863	1863	1863	0
174	20240619	165000	186342922	1863	1863	1863	1863	0
175	20240619	164900	186342922	1863	1863	1863	1863	0
176	20240619	164800	186342922	1863	1863	1863	1863	0
177	20240619	164700	186342922	1863	1863	1863	1863	0
178	20240619	164600	186342922	1863	1863	1863	1863	0
179	20240619	164500	186342922	1863	1863	1863	1863	0
180	20240619	164400	186342922	1863	1863	1863	1863	0
181	20240619	164300	186342922	1863	1863	1863	1863	0
182	20240619	164200	186342922	1863	1863	1863	1863	1703
183	20240619	164100	186342922	1863	1863	1863	1863	0
184	20240619	164000	186342922	1863	1863	1863	1863	0
185	20240619	163900	186342922	1863	1863	1863	1863	0
186	20240619	163800	186342922	1863	1863	1863	1863	0
187	20240619	163700	186342922	1863	1863	1863	1863	0
188	20240619	163600	186342922	1863	1863	1863	1863	0
189	20240619	163500	186342922	1863	1863	1863	1863	0
190	20240619	163400	186342922	1863	1863	1863	1863	0
191	20240619	163300	186342922	1863	1863	1863	1863	0
192	20240619	163200	186342922	1863	1863	1863	1863	0
193	20240619	163100	186342922	1863	1863	1863	1863	0
194	20240619	163000	186342922	1863	1863	1863	1863	0
195	20240619	162900	186342922	1863	1863	1863	1863	0
196	20240619	162800	186342922	1863	1863	1863	1863	0
197	20240619	162700	186342922	1863	1863	1863	1863	0
198	20240619	162600	186342922	1863	1863	1863	1863	0
199	20240619	162500	186342922	1863	1863	1863	1863	0
200	20240619	162400	186342922	1863	1863	1863	1863	0
201	20240619	162300	186342922	1863	1863	1863	1863	0
202	20240619	162200	186342922	1863	1863	1863	1863	0
203	20240619	162100	186342922	1863	1863	1863	1863	0
204	20240619	162000	186342922	1863	1863	1863	1863	0
205	20240619	161900	186342922	1863	1863	1863	1863	0
206	20240619	161800	186342922	1863	1863	1863	1863	0
207	20240619	161700	186342922	1863	1863	1863	1863	0
208	20240619	161600	186342922	1863	1863	1863	1863	0
209	20240619	161500	186342922	1863	1863	1863	1863	0
210	20240619	161400	186342922	1863	1863	1863	1863	0
211	20240619	161300	186342922	1863	1863	1863	1863	0
212	20240619	161200	186342922	1863	1863	1863	1863	1703
213	20240619	161100	186342922	1863	1863	1863	1863	0
214	20240619	161000	186342922	1863	1863	1863	1863	0
215	20240619	160900	186342922	1863	1863	1863	1863	0
216	20240619	160800	186342922	1863	1863	1863	1863	0
217	20240619	160700	186342922	1863	1863	1863	1863	0
218	20240619	160600	186342922	1863	1863	1863	1863	0
219	20240619	160500	186342922	1863	1863	1863	1863	0
220	20240619	160400	186342922	1863	1863	1863	1863	0
221	20240619	160300	186342922	1863	1863	1863	1863	0
222	20240619	160200	186342922	1863	1863	1863	1863	0
223	20240619	160100	186342922	1863	1863	1863	1863	0
224	20240619	160000	186342922	1863	1863	1863	1863	0
225	20240619	155900	186342922	1863	1863	1863	1863	0
226	20240619	155800	186342922	1863	1863	1863	1863	0
227	20240619	155700	186342922	1863	1863	1863	1863	0
228	20240619	155600	186342922	1863	1863	1863	1863	0
229	20240619	155500	186342922	1863	1863	1863	1863	0
230	20240619	155400	186342922	1863	1863	1863	1863	0
231	20240619	155300	186342922	1863	1863	1863	1863	0
232	20240619	155200	186342922	1863	1863	1863	1863	0
233	20240619	155100	186342922	1863	1863	1863	1863	0
234	20240619	155000	186342922	1863	1863	1863	1863	0
235	20240619	154900	186342922	1863	1863	1863	1863	0
236	20240619	154800	186342922	1863	1863	1863	1863	0
237	20240619	154700	186342922	1863	1863	1863	1863	0
238	20240619	154600	186342922	1863	1863	1863	1863	0
239	20240619	154500	186342922	1863	1863	1863	1863	0
240	20240619	154400	186342922	1863	1863	1863	1863	0
241	20240619	154300	186342922	1863	1863	1863	1863	0
242	20240619	154200	186342922	1863	1863	1863	1863	1703
243	20240619	154100	186342922	1863	1863	1863	1863	0
244	20240619	154000	186342922	1863	1863	1863	1863	0
245	20240619	153900	186342922	1863	1863	1863	1863	0
246	20240619	153800	186342922	1863	1863	1863	1863	0
247	20240619	153700	186342922	1863	1863	1863	1863	0
248	20240619	153600	186342922	1863	1863	1863	1863	0
249	20240619	153500	186342922	1863	1863	1863	1863	0
250	20240619	153400	186342922	1863	1863	1863	1863	0
251	20240619	153300	186342922	1863	1863	1863	1863	0
252	20240619	153200	186342922	1863	1863	1863	1863	0
253	20240619	153100	186342922	1863	1863	1863	1863	0
254	20240619	153000	186342922	1863	1863	1863	1863	1703
255	20240619	152900	183170233	1860	1860	1860	1860	0
256	20240619	152800	183170233	1860	1860	1860	1860	0
257	20240619	152700	183170233	1860	1860	1860	1860	0
258	20240619	152600	183170233	1860	1860	1860	1860	0
259	20240619	152500	183170233	1860	1860	1860	1860	0
260	20240619	152400	183170233	1860	1860	1860	1860	0
261	20240619	152300	183170233	1860	1860	1860	1860	0
262	20240619	152200	183170233	1860	1860	1860	1860	0
263	20240619	152100	183170233	1860	1860	1860	1860	0
264	20240619	152000	183170233	1860	1860	1860	1860	0
265	20240619	151900	183170233	1860	1860	1860	1860	0
266	20240619	151800	183170233	1860	1860	1860	1860	1089
267	20240619	151700	181144693	1861	1861	1861	1861	1
268	20240619	151600	181142832	1861	1861	1861	1860	4393
269	20240619	151500	172971703	1864	1862	1864	1860	2054
270	20240619	151400	169147113	1861	1861	1861	1861	669
271	20240619	151300	167902104	1861	1861	1861	1860	552
272	20240619	151200	166875166	1861	1861	1861	1861	0
273	20240619	151100	166875166	1861	1862	1862	1861	104
274	20240619	151000	166681618	1861	1862	1862	1861	1875
275	20240619	150900	163192138	1862	1862	1862	1862	81
276	20240619	150800	163041316	1862	1863	1863	1862	721
277	20240619	150700	161698114	1863	1863	1863	1863	30
278	20240619	150600	161642224	1862	1863	1863	1862	269
279	20240619	150500	161141326	1863	1863	1863	1863	100
280	20240619	150400	160955026	1862	1862	1862	1862	0
281	20240619	150300	160955026	1862	1862	1862	1862	0
282	20240619	150200	160955026	1862	1862	1862	1862	1
283	20240619	150100	160953164	1862	1862	1862	1862	0
284	20240619	150000	160953164	1862	1862	1862	1862	542
285	20240619	145900	159943960	1863	1863	1863	1863	188
286	20240619	145800	159593716	1863	1863	1863	1863	0
287	20240619	145700	159593716	1863	1863	1863	1863	210
288	20240619	145600	159202486	1863	1863	1863	1863	10
289	20240619	145500	159183856	1864	1864	1864	1864	0
290	20240619	145400	159183856	1864	1864	1864	1864	600
291	20240619	145300	158065456	1863	1863	1863	1863	242
292	20240619	145200	157614610	1864	1864	1864	1864	0
293	20240619	145100	157614610	1864	1864	1864	1864	0
294	20240619	145000	157614610	1864	1864	1864	1864	0
295	20240619	144900	157614610	1864	1864	1864	1864	0
296	20240619	144800	157614610	1864	1864	1864	1864	1
297	20240619	144700	157612746	1862	1862	1862	1862	1214
298	20240619	144600	155352278	1862	1862	1862	1862	14
299	20240619	144500	155326210	1864	1864	1864	1864	0
300	20240619	144400	155326210	1864	1864	1864	1864	1
301	20240619	144300	155324346	1863	1863	1863	1863	0
302	20240619	144200	155324346	1863	1863	1863	1863	1666
303	20240619	144100	152220588	1864	1864	1864	1864	0
304	20240619	144000	152220588	1864	1864	1864	1864	990
305	20240619	143900	150375228	1866	1866	1866	1866	0
306	20240619	143800	150375228	1866	1866	1866	1866	1
307	20240619	143700	150373362	1864	1864	1864	1864	0
308	20240619	143600	150373362	1864	1864	1864	1864	50
309	20240619	143500	150280162	1865	1865	1865	1865	0
310	20240619	143400	150280162	1865	1865	1865	1865	0
311	20240619	143300	150280162	1865	1865	1865	1865	0
312	20240619	143200	150280162	1865	1865	1865	1865	0
313	20240619	143100	150280162	1865	1865	1865	1865	0
314	20240619	143000	150280162	1865	1865	1865	1865	0
315	20240619	142900	150280162	1865	1865	1865	1865	10
316	20240619	142800	150261512	1867	1867	1867	1867	0
317	20240619	142700	150261512	1867	1867	1867	1867	0
318	20240619	142600	150261512	1867	1867	1867	1867	0
319	20240619	142500	150261512	1867	1867	1867	1867	0
320	20240619	142400	150261512	1867	1867	1867	1867	0
321	20240619	142300	150261512	1867	1867	1867	1867	1
322	20240619	142200	150259645	1865	1865	1865	1865	0
323	20240619	142100	150259645	1865	1865	1865	1865	10
324	20240619	142000	150240995	1865	1865	1865	1865	0
325	20240619	141900	150240995	1865	1865	1865	1865	0
326	20240619	141800	150240995	1865	1865	1865	1865	10
327	20240619	141700	150222345	1868	1868	1868	1868	0
328	20240619	141600	150222345	1868	1868	1868	1868	1
329	20240619	141500	150220477	1868	1868	1868	1868	0
330	20240619	141400	150220477	1868	1868	1868	1868	1
331	20240619	141300	150218609	1867	1867	1867	1867	0
332	20240619	141200	150218609	1867	1867	1867	1867	0
333	20240619	141100	150218609	1867	1867	1867	1867	0
334	20240619	141000	150218609	1867	1867	1867	1867	0
335	20240619	140900	150218609	1867	1867	1867	1867	0
336	20240619	140800	150218609	1867	1867	1867	1867	0
337	20240619	140700	150218609	1867	1867	1867	1867	0
338	20240619	140600	150218609	1867	1867	1867	1867	0
339	20240619	140500	150218609	1867	1867	1867	1867	100
340	20240619	140400	150031909	1867	1864	1867	1864	241
341	20240619	140300	149582682	1864	1865	1865	1864	1151
342	20240619	140200	147436118	1866	1866	1866	1866	39
343	20240619	140100	147363344	1867	1867	1867	1867	0
344	20240619	140000	147363344	1867	1867	1867	1867	535
345	20240619	135900	146364499	1868	1868	1868	1868	4
346	20240619	135800	146357027	1869	1869	1869	1869	0
347	20240619	135700	146357027	1869	1869	1869	1869	0
348	20240619	135600	146357027	1869	1869	1869	1869	0
349	20240619	135500	146357027	1869	1869	1869	1869	0
350	20240619	135400	146357027	1869	1869	1869	1869	0
351	20240619	135300	146357027	1869	1869	1869	1869	0
352	20240619	135200	146357027	1869	1869	1869	1869	0
353	20240619	135100	146357027	1869	1869	1869	1869	2
354	20240619	135000	146353289	1870	1870	1870	1870	0
355	20240619	134900	146353289	1870	1870	1870	1870	0
356	20240619	134800	146353289	1870	1870	1870	1870	0
357	20240619	134700	146353289	1870	1870	1870	1870	0
358	20240619	134600	146353289	1870	1870	1870	1870	0
359	20240619	134500	146353289	1870	1870	1870	1870	1
360	20240619	134400	146351419	1866	1866	1866	1866	233
361	20240619	134300	145916641	1870	1870	1870	1870	0
362	20240619	134200	145916641	1870	1870	1870	1870	0
363	20240619	134100	145916641	1870	1870	1870	1870	0
364	20240619	134000	145916641	1870	1870	1870	1870	0
365	20240619	133900	145916641	1870	1870	1870	1870	0
366	20240619	133800	145916641	1870	1870	1870	1870	0
367	20240619	133700	145916641	1870	1870	1870	1870	0
368	20240619	133600	145916641	1870	1870	1870	1870	0
369	20240619	133500	145916641	1870	1870	1870	1870	1
370	20240619	133400	145914771	1865	1865	1865	1865	20
371	20240619	133300	145877471	1865	1865	1865	1865	0
372	20240619	133200	145877471	1865	1865	1865	1865	0
373	20240619	133100	145877471	1865	1865	1865	1865	0
374	20240619	133000	145877471	1865	1865	1865	1865	0
375	20240619	132900	145877471	1865	1865	1865	1865	0
376	20240619	132800	145877471	1865	1865	1865	1865	0
377	20240619	132700	145877471	1865	1865	1865	1865	0
378	20240619	132600	145877471	1865	1865	1865	1865	0
379	20240619	132500	145877471	1865	1865	1865	1865	57
380	20240619	132400	145771166	1865	1865	1865	1865	0
381	20240619	132300	145771166	1865	1865	1865	1865	0
382	20240619	132200	145771166	1865	1865	1865	1865	0
383	20240619	132100	145771166	1865	1865	1865	1865	0
384	20240619	132000	145771166	1865	1865	1865	1865	0
385	20240619	131900	145771166	1865	1865	1865	1865	4
386	20240619	131800	145763706	1875	1875	1875	1875	0
387	20240619	131700	145763706	1875	1875	1875	1875	0
388	20240619	131600	145763706	1875	1875	1875	1875	0
389	20240619	131500	145763706	1875	1875	1875	1875	0
390	20240619	131400	145763706	1875	1875	1875	1875	0
391	20240619	131300	145763706	1875	1875	1875	1875	0
392	20240619	131200	145763706	1875	1875	1875	1875	0
393	20240619	131100	145763706	1875	1875	1875	1875	0
394	20240619	131000	145763706	1875	1875	1875	1875	0
395	20240619	130900	145763706	1875	1875	1875	1875	0
396	20240619	130800	145763706	1875	1875	1875	1875	0
397	20240619	130700	145763706	1875	1875	1875	1875	0
398	20240619	130600	145763706	1875	1875	1875	1875	0
399	20240619	130500	145763706	1875	1875	1875	1875	0
400	20240619	130400	145763706	1875	1875	1875	1875	0
401	20240619	130300	145763706	1875	1875	1875	1875	0
402	20240619	130200	145763706	1875	1875	1875	1875	0
403	20240619	130100	145763706	1875	1875	1875	1875	0
404	20240619	130000	145763706	1875	1875	1875	1875	0
405	20240619	125900	145763706	1875	1875	1875	1875	0
406	20240619	125800	145763706	1875	1875	1875	1875	0
407	20240619	125700	145763706	1875	1875	1875	1875	0
408	20240619	125600	145763706	1875	1875	1875	1875	0
409	20240619	125500	145763706	1875	1875	1875	1875	0
410	20240619	125400	145763706	1875	1875	1875	1875	0
411	20240619	125300	145763706	1875	1875	1875	1875	0
412	20240619	125200	145763706	1875	1867	1875	1867	2
413	20240619	125100	145759964	1875	1875	1875	1875	0
414	20240619	125000	145759964	1875	1875	1875	1875	1
415	20240619	124900	145758089	1869	1869	1869	1869	0
416	20240619	124800	145758089	1869	1869	1869	1869	1
417	20240619	124700	145756220	1871	1873	1873	1871	2
418	20240619	124600	145752476	1875	1875	1875	1875	0
419	20240619	124500	145752476	1875	1875	1875	1875	0
420	20240619	124400	145752476	1875	1875	1875	1875	0
421	20240619	124300	145752476	1875	1862	1875	1862	4987
422	20240619	124200	136466669	1862	1870	1870	1862	5066
423	20240619	124100	127019460	1875	1875	1875	1875	100
424	20240619	124000	126831960	1875	1875	1875	1875	11
425	20240619	123900	126811335	1875	1875	1875	1875	0
426	20240619	123800	126811335	1875	1875	1875	1875	0
427	20240619	123700	126811335	1875	1875	1875	1875	0
428	20240619	123600	126811335	1875	1875	1875	1875	0
429	20240619	123500	126811335	1875	1875	1875	1875	43
430	20240619	123400	126730710	1875	1875	1875	1875	0
431	20240619	123300	126730710	1875	1875	1875	1875	0
432	20240619	123200	126730710	1875	1875	1875	1875	0
433	20240619	123100	126730710	1875	1875	1875	1875	0
434	20240619	123000	126730710	1875	1875	1875	1875	0
435	20240619	122900	126730710	1875	1875	1875	1875	0
436	20240619	122800	126730710	1875	1875	1875	1875	0
437	20240619	122700	126730710	1875	1875	1875	1875	0
438	20240619	122600	126730710	1875	1875	1875	1875	0
439	20240619	122500	126730710	1875	1875	1875	1875	10
440	20240619	122400	126711960	1864	1864	1864	1864	90
441	20240619	122300	126544200	1874	1874	1874	1874	0
442	20240619	122200	126544200	1874	1874	1874	1874	0
443	20240619	122100	126544200	1874	1874	1874	1874	0
444	20240619	122000	126544200	1874	1874	1874	1874	4
445	20240619	121900	126536704	1863	1863	1863	1863	276
446	20240619	121800	126022516	1864	1864	1864	1864	252
447	20240619	121700	125552788	1864	1864	1864	1864	0
448	20240619	121600	125552788	1864	1864	1864	1864	0
449	20240619	121500	125552788	1864	1864	1864	1864	85
450	20240619	121400	125394348	1863	1863	1863	1863	0
451	20240619	121300	125394348	1863	1863	1863	1863	0
452	20240619	121200	125394348	1863	1863	1863	1863	0
453	20240619	121100	125394348	1863	1863	1863	1863	0
454	20240619	121000	125394348	1863	1863	1863	1863	0
455	20240619	120900	125394348	1863	1863	1863	1863	0
456	20240619	120800	125394348	1863	1863	1863	1863	0
457	20240619	120700	125394348	1863	1863	1863	1863	0
458	20240619	120600	125394348	1863	1863	1863	1863	0
459	20240619	120500	125394348	1863	1863	1863	1863	70
460	20240619	120400	125263938	1863	1863	1863	1863	0
461	20240619	120300	125263938	1863	1863	1863	1863	0
462	20240619	120200	125263938	1863	1863	1863	1863	10
463	20240619	120100	125245308	1863	1863	1863	1863	185
464	20240619	120000	124900653	1863	1865	1865	1863	1055
465	20240619	115900	122934588	1863	1863	1863	1863	0
466	20240619	115800	122934588	1863	1863	1863	1863	0
467	20240619	115700	122934588	1863	1863	1863	1863	0
468	20240619	115600	122934588	1863	1863	1863	1863	712
469	20240619	115500	121608132	1864	1866	1866	1864	345
470	20240619	115400	120964972	1864	1864	1864	1864	0
471	20240619	115300	120964972	1864	1864	1864	1864	0
472	20240619	115200	120964972	1864	1864	1864	1864	0
473	20240619	115100	120964972	1864	1864	1864	1864	0
474	20240619	115000	120964972	1864	1869	1869	1864	912
475	20240619	114900	119261444	1869	1869	1869	1869	10
476	20240619	114800	119242754	1869	1869	1869	1869	0
477	20240619	114700	119242754	1869	1864	1869	1864	537
478	20240619	114600	118241781	1864	1864	1864	1864	151
479	20240619	114500	117960317	1870	1870	1870	1870	0
480	20240619	114400	117960317	1870	1870	1870	1870	0
481	20240619	114300	117960317	1870	1870	1870	1870	0
482	20240619	114200	117960317	1870	1870	1870	1870	0
483	20240619	114100	117960317	1870	1865	1870	1864	1851
484	20240619	114000	114509840	1866	1866	1866	1866	0
485	20240619	113900	114509840	1866	1866	1866	1866	0
486	20240619	113800	114509840	1866	1866	1866	1866	0
487	20240619	113700	114509840	1866	1866	1866	1866	201
488	20240619	113600	114134774	1877	1877	1877	1877	0
489	20240619	113500	114134774	1877	1877	1877	1877	10
490	20240619	113400	114116004	1879	1879	1879	1879	0
491	20240619	113300	114116004	1879	1879	1879	1879	1
492	20240619	113200	114114125	1867	1867	1867	1867	18
493	20240619	113100	114080519	1879	1879	1879	1879	0
494	20240619	113000	114080519	1879	1879	1879	1879	1
495	20240619	112900	114078640	1868	1868	1868	1868	1
496	20240619	112800	114076772	1879	1879	1879	1879	0
497	20240619	112700	114076772	1879	1879	1879	1879	10
498	20240619	112600	114057982	1870	1870	1870	1870	30
499	20240619	112500	114001882	1879	1879	1879	1879	0
500	20240619	112400	114001882	1879	1879	1879	1879	1
501	20240619	112300	114000003	1871	1871	1871	1871	0
502	20240619	112200	114000003	1871	1871	1871	1871	0
503	20240619	112100	114000003	1871	1871	1871	1871	0
504	20240619	112000	114000003	1871	1871	1871	1871	0
505	20240619	111900	114000003	1871	1871	1871	1871	5
506	20240619	111800	113990648	1864	1871	1871	1864	11000
507	20240619	111700	93438567	1871	1871	1871	1871	0
508	20240619	111600	93438567	1871	1871	1871	1871	0
509	20240619	111500	93438567	1871	1871	1871	1871	0
510	20240619	111400	93438567	1871	1871	1871	1871	0
511	20240619	111300	93438567	1871	1871	1871	1871	0
512	20240619	111200	93438567	1871	1871	1871	1871	0
513	20240619	111100	93438567	1871	1871	1871	1871	0
514	20240619	111000	93438567	1871	1871	1871	1871	0
515	20240619	110900	93438567	1871	1871	1871	1871	474
516	20240619	110800	92551713	1871	1871	1871	1871	0
517	20240619	110700	92551713	1871	1871	1871	1871	0
518	20240619	110600	92551713	1871	1871	1871	1871	0
519	20240619	110500	92551713	1871	1871	1871	1871	0
520	20240619	110400	92551713	1871	1871	1871	1871	0
521	20240619	110300	92551713	1871	1871	1871	1871	6688
522	20240619	110200	80038465	1871	1877	1877	1871	1998
523	20240619	110100	76299818	1872	1873	1873	1872	6440
524	20240619	110000	64243961	1872	1874	1874	1872	600
525	20240619	105900	63120221	1872	1872	1872	1872	147
526	20240619	105800	62845037	1872	1872	1872	1872	0
527	20240619	105700	62845037	1872	1872	1872	1872	400
528	20240619	105600	62096237	1872	1872	1872	1872	0
529	20240619	105500	62096237	1872	1872	1872	1872	0
530	20240619	105400	62096237	1872	1872	1872	1872	0
531	20240619	105300	62096237	1872	1872	1872	1872	0
532	20240619	105200	62096237	1872	1872	1872	1872	0
533	20240619	105100	62096237	1872	1872	1872	1872	500
534	20240619	105000	61160237	1872	1872	1872	1872	1
535	20240619	104900	61158365	1872	1872	1872	1872	0
536	20240619	104800	61158365	1872	1872	1872	1872	901
537	20240619	104700	59471693	1872	1872	1872	1872	0
538	20240619	104600	59471693	1872	1872	1872	1872	0
539	20240619	104500	59471693	1872	1872	1872	1872	0
540	20240619	104400	59471693	1872	1872	1872	1872	0
541	20240619	104300	59471693	1872	1873	1873	1872	801
542	20240619	104200	57972064	1874	1874	1874	1874	0
543	20240619	104100	57972064	1874	1874	1874	1874	0
544	20240619	104000	57972064	1874	1874	1874	1874	61
545	20240619	103900	57857750	1874	1874	1874	1874	0
546	20240619	103800	57857750	1874	1874	1874	1874	0
547	20240619	103700	57857750	1874	1874	1874	1874	0
548	20240619	103600	57857750	1874	1874	1874	1874	10
549	20240619	103500	57839010	1874	1874	1874	1874	0
550	20240619	103400	57839010	1874	1874	1874	1874	0
551	20240619	103300	57839010	1874	1874	1874	1874	0
552	20240619	103200	57839010	1874	1874	1874	1874	776
553	20240619	103100	56384786	1875	1875	1875	1875	0
554	20240619	103000	56384786	1875	1875	1875	1875	0
555	20240619	102900	56384786	1875	1875	1875	1875	0
556	20240619	102800	56384786	1875	1876	1876	1875	1582
557	20240619	102700	53418487	1876	1876	1876	1876	0
558	20240619	102600	53418487	1876	1876	1876	1876	61
559	20240619	102500	53304051	1875	1875	1875	1875	701
560	20240619	102400	51989676	1876	1876	1876	1876	2939
561	20240619	102300	46476112	1877	1877	1877	1877	0
562	20240619	102200	46476112	1877	1877	1877	1877	3661
563	20240619	102100	39604415	1877	1877	1877	1877	0
564	20240619	102000	39604415	1877	1877	1877	1877	0
565	20240619	101900	39604415	1877	1877	1877	1877	500
566	20240619	101800	38665915	1877	1877	1877	1877	1000
567	20240619	101700	36788915	1877	1877	1877	1877	0
568	20240619	101600	36788915	1877	1877	1877	1877	0
569	20240619	101500	36788915	1877	1877	1877	1877	0
570	20240619	101400	36788915	1877	1877	1877	1877	0
571	20240619	101300	36788915	1877	1877	1877	1877	4000
572	20240619	101200	29280915	1877	1877	1877	1877	0
573	20240619	101100	29280915	1877	1877	1877	1877	0
574	20240619	101000	29280915	1877	1877	1877	1877	0
575	20240619	100900	29280915	1877	1877	1877	1877	17
576	20240619	100800	29249006	1887	1887	1887	1887	0
577	20240619	100700	29249006	1887	1887	1887	1887	0
578	20240619	100600	29249006	1887	1887	1887	1887	0
579	20240619	100500	29249006	1887	1887	1887	1887	17
580	20240619	100400	29216927	1887	1887	1887	1887	1
581	20240619	100300	29215040	1885	1885	1885	1885	1
582	20240619	100200	29213155	1885	1885	1885	1885	50
583	20240619	100100	29118905	1887	1887	1887	1887	22
584	20240619	100000	29077391	1887	1887	1887	1887	1
585	20240619	095900	29075504	1887	1887	1887	1887	1
586	20240619	095800	29073617	1887	1887	1887	1887	2
587	20240619	095700	29069843	1887	1887	1887	1887	14
588	20240619	095600	29043425	1887	1887	1887	1887	0
589	20240619	095500	29043425	1887	1887	1887	1887	1
590	20240619	095400	29041538	1887	1887	1887	1887	2
591	20240619	095300	29037764	1877	1877	1877	1877	0
592	20240619	095200	29037764	1877	1877	1877	1877	0
593	20240619	095100	29037764	1877	1877	1877	1877	0
594	20240619	095000	29037764	1877	1877	1877	1877	600
595	20240619	094900	27911564	1877	1877	1877	1877	0
596	20240619	094800	27911564	1877	1877	1877	1877	0
597	20240619	094700	27911564	1877	1877	1877	1877	0
598	20240619	094600	27911564	1877	1877	1877	1877	0
599	20240619	094500	27911564	1877	1877	1877	1877	0
600	20240619	094400	27911564	1877	1877	1877	1877	0
601	20240619	094300	27911564	1877	1877	1877	1877	0
602	20240619	094200	27911564	1877	1877	1877	1877	0
603	20240619	094100	27911564	1877	1877	1877	1877	0
604	20240619	094000	27911564	1877	1877	1877	1877	0
605	20240619	093900	27911564	1877	1888	1888	1877	22
606	20240619	093800	27870160	1877	1877	1877	1877	0
607	20240619	093700	27870160	1877	1877	1877	1877	30
608	20240619	093600	27813850	1877	1877	1877	1877	700
609	20240619	093500	26499950	1877	1877	1877	1877	0
610	20240619	093400	26499950	1877	1877	1877	1877	0
611	20240619	093300	26499950	1877	1877	1877	1877	0
612	20240619	093200	26499950	1877	1877	1877	1877	185
613	20240619	093100	26152705	1877	1877	1877	1877	0
614	20240619	093000	26152705	1877	1877	1877	1877	50
615	20240619	092900	26058855	1877	1877	1877	1877	0
616	20240619	092800	26058855	1877	1878	1878	1877	488
617	20240619	092700	25142878	1888	1888	1888	1888	0
618	20240619	092600	25142878	1888	1888	1888	1888	3
619	20240619	092500	25137214	1888	1888	1888	1888	0
620	20240619	092400	25137214	1888	1888	1888	1888	0
621	20240619	092300	25137214	1888	1888	1888	1888	0
622	20240619	092200	25137214	1888	1888	1888	1888	50
623	20240619	092100	25042814	1877	1877	1877	1877	0
624	20240619	092000	25042814	1877	1877	1877	1877	0
625	20240619	091900	25042814	1877	1877	1877	1877	1800
626	20240619	091800	21664214	1877	1877	1877	1877	0
627	20240619	091700	21664214	1877	1877	1877	1877	150
628	20240619	091600	21382664	1877	1877	1877	1877	287
629	20240619	091500	20843965	1876	1876	1876	1876	2898
630	20240619	091400	15407317	1877	1877	1877	1877	2196
631	20240619	091300	11285425	1877	1877	1877	1877	0
632	20240619	091200	11285425	1877	1877	1877	1877	3
633	20240619	091100	11279794	1877	1877	1877	1877	0
634	20240619	091000	11279794	1877	1877	1877	1877	0
635	20240619	090900	11279794	1877	1877	1877	1877	0
636	20240619	090800	11279794	1877	1877	1877	1877	0
637	20240619	090700	11279794	1877	1877	1877	1877	0
638	20240619	090600	11279794	1877	1877	1877	1877	51
639	20240619	090500	11184067	1878	1878	1878	1878	5378
640	20240619	090400	1084183	1879	1879	1879	1879	94
641	20240619	090300	907557	1879	1879	1879	1879	1
642	20240619	090200	905678	1879	1879	1879	1879	100
643	20240619	090100	717778	1879	1879	1879	1879	0
644	20240619	090000	717778	1879	1879	1879	1879	382