KissMeData/369370/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	211900	8994404	1830	1830	1830	1830	362
3	20240617	211800	8994404	1830	1830	1830	1830	0
4	20240617	211700	8994404	1830	1830	1830	1830	0
5	20240617	211600	8994404	1830	1830	1830	1830	0
6	20240617	211500	8994404	1830	1830	1830	1830	0
7	20240617	211400	8994404	1830	1830	1830	1830	0
8	20240617	211300	8994404	1830	1830	1830	1830	0
9	20240617	211200	8994404	1830	1830	1830	1830	0
10	20240617	211100	8994404	1830	1830	1830	1830	0
11	20240617	211000	8994404	1830	1830	1830	1830	0
12	20240617	210900	8994404	1830	1830	1830	1830	0
13	20240617	210800	8994404	1830	1830	1830	1830	0
14	20240617	210700	8994404	1830	1830	1830	1830	0
15	20240617	210600	8994404	1830	1830	1830	1830	0
16	20240617	210500	8994404	1830	1830	1830	1830	0
17	20240617	210400	8994404	1830	1830	1830	1830	0
18	20240617	210300	8994404	1830	1830	1830	1830	0
19	20240617	210200	8994404	1830	1830	1830	1830	0
20	20240617	210100	8994404	1830	1830	1830	1830	0
21	20240617	210000	8994404	1830	1830	1830	1830	0
22	20240617	205900	8994404	1830	1830	1830	1830	0
23	20240617	205800	8994404	1830	1830	1830	1830	0
24	20240617	205700	8994404	1830	1830	1830	1830	0
25	20240617	205600	8994404	1830	1830	1830	1830	0
26	20240617	205500	8994404	1830	1830	1830	1830	0
27	20240617	205400	8994404	1830	1830	1830	1830	0
28	20240617	205300	8994404	1830	1830	1830	1830	0
29	20240617	205200	8994404	1830	1830	1830	1830	0
30	20240617	205100	8994404	1830	1830	1830	1830	0
31	20240617	205000	8994404	1830	1830	1830	1830	0
32	20240617	204900	8994404	1830	1830	1830	1830	362
33	20240617	204800	8994404	1830	1830	1830	1830	0
34	20240617	204700	8994404	1830	1830	1830	1830	0
35	20240617	204600	8994404	1830	1830	1830	1830	0
36	20240617	204500	8994404	1830	1830	1830	1830	0
37	20240617	204400	8994404	1830	1830	1830	1830	0
38	20240617	204300	8994404	1830	1830	1830	1830	0
39	20240617	204200	8994404	1830	1830	1830	1830	0
40	20240617	204100	8994404	1830	1830	1830	1830	0
41	20240617	204000	8994404	1830	1830	1830	1830	0
42	20240617	203900	8994404	1830	1830	1830	1830	0
43	20240617	203800	8994404	1830	1830	1830	1830	0
44	20240617	203700	8994404	1830	1830	1830	1830	0
45	20240617	203600	8994404	1830	1830	1830	1830	0
46	20240617	203500	8994404	1830	1830	1830	1830	0
47	20240617	203400	8994404	1830	1830	1830	1830	0
48	20240617	203300	8994404	1830	1830	1830	1830	0
49	20240617	203200	8994404	1830	1830	1830	1830	0
50	20240617	203100	8994404	1830	1830	1830	1830	0
51	20240617	203000	8994404	1830	1830	1830	1830	0
52	20240617	202900	8994404	1830	1830	1830	1830	0
53	20240617	202800	8994404	1830	1830	1830	1830	0
54	20240617	202700	8994404	1830	1830	1830	1830	0
55	20240617	202600	8994404	1830	1830	1830	1830	0
56	20240617	202500	8994404	1830	1830	1830	1830	0
57	20240617	202400	8994404	1830	1830	1830	1830	0
58	20240617	202300	8994404	1830	1830	1830	1830	0
59	20240617	202200	8994404	1830	1830	1830	1830	0
60	20240617	202100	8994404	1830	1830	1830	1830	0
61	20240617	202000	8994404	1830	1830	1830	1830	0
62	20240617	201900	8994404	1830	1830	1830	1830	362
63	20240617	201800	8994404	1830	1830	1830	1830	0
64	20240617	201700	8994404	1830	1830	1830	1830	0
65	20240617	201600	8994404	1830	1830	1830	1830	0
66	20240617	201500	8994404	1830	1830	1830	1830	0
67	20240617	201400	8994404	1830	1830	1830	1830	0
68	20240617	201300	8994404	1830	1830	1830	1830	0
69	20240617	201200	8994404	1830	1830	1830	1830	0
70	20240617	201100	8994404	1830	1830	1830	1830	0
71	20240617	201000	8994404	1830	1830	1830	1830	0
72	20240617	200900	8994404	1830	1830	1830	1830	0
73	20240617	200800	8994404	1830	1830	1830	1830	0
74	20240617	200700	8994404	1830	1830	1830	1830	0
75	20240617	200600	8994404	1830	1830	1830	1830	0
76	20240617	200500	8994404	1830	1830	1830	1830	0
77	20240617	200400	8994404	1830	1830	1830	1830	0
78	20240617	200300	8994404	1830	1830	1830	1830	0
79	20240617	200200	8994404	1830	1830	1830	1830	0
80	20240617	200100	8994404	1830	1830	1830	1830	0
81	20240617	200000	8994404	1830	1830	1830	1830	0
82	20240617	195900	8994404	1830	1830	1830	1830	0
83	20240617	195800	8994404	1830	1830	1830	1830	0
84	20240617	195700	8994404	1830	1830	1830	1830	0
85	20240617	195600	8994404	1830	1830	1830	1830	0
86	20240617	195500	8994404	1830	1830	1830	1830	0
87	20240617	195400	8994404	1830	1830	1830	1830	0
88	20240617	195300	8994404	1830	1830	1830	1830	0
89	20240617	195200	8994404	1830	1830	1830	1830	0
90	20240617	195100	8994404	1830	1830	1830	1830	0
91	20240617	195000	8994404	1830	1830	1830	1830	0
92	20240617	194900	8994404	1830	1830	1830	1830	362
93	20240617	194800	8994404	1830	1830	1830	1830	0
94	20240617	194700	8994404	1830	1830	1830	1830	0
95	20240617	194600	8994404	1830	1830	1830	1830	0
96	20240617	194500	8994404	1830	1830	1830	1830	0
97	20240617	194400	8994404	1830	1830	1830	1830	0
98	20240617	194300	8994404	1830	1830	1830	1830	0
99	20240617	194200	8994404	1830	1830	1830	1830	0
100	20240617	194100	8994404	1830	1830	1830	1830	0
101	20240617	194000	8994404	1830	1830	1830	1830	0
102	20240617	193900	8994404	1830	1830	1830	1830	0
103	20240617	193800	8994404	1830	1830	1830	1830	0
104	20240617	193700	8994404	1830	1830	1830	1830	0
105	20240617	193600	8994404	1830	1830	1830	1830	0
106	20240617	193500	8994404	1830	1830	1830	1830	0
107	20240617	193400	8994404	1830	1830	1830	1830	0
108	20240617	193300	8994404	1830	1830	1830	1830	0
109	20240617	193200	8994404	1830	1830	1830	1830	0
110	20240617	193100	8994404	1830	1830	1830	1830	0
111	20240617	193000	8994404	1830	1830	1830	1830	0
112	20240617	192900	8994404	1830	1830	1830	1830	0
113	20240617	192800	8994404	1830	1830	1830	1830	0
114	20240617	192700	8994404	1830	1830	1830	1830	0
115	20240617	192600	8994404	1830	1830	1830	1830	0
116	20240617	192500	8994404	1830	1830	1830	1830	0
117	20240617	192400	8994404	1830	1830	1830	1830	0
118	20240617	192300	8994404	1830	1830	1830	1830	0
119	20240617	192200	8994404	1830	1830	1830	1830	0
120	20240617	192100	8994404	1830	1830	1830	1830	0
121	20240617	192000	8994404	1830	1830	1830	1830	0
122	20240617	191900	8994404	1830	1830	1830	1830	362
123	20240617	191800	8994404	1830	1830	1830	1830	0
124	20240617	191700	8994404	1830	1830	1830	1830	0
125	20240617	191600	8994404	1830	1830	1830	1830	0
126	20240617	191500	8994404	1830	1830	1830	1830	0
127	20240617	191400	8994404	1830	1830	1830	1830	0
128	20240617	191300	8994404	1830	1830	1830	1830	0
129	20240617	191200	8994404	1830	1830	1830	1830	0
130	20240617	191100	8994404	1830	1830	1830	1830	0
131	20240617	191000	8994404	1830	1830	1830	1830	0
132	20240617	190900	8994404	1830	1830	1830	1830	0
133	20240617	190800	8994404	1830	1830	1830	1830	0
134	20240617	190700	8994404	1830	1830	1830	1830	0
135	20240617	190600	8994404	1830	1830	1830	1830	0
136	20240617	190500	8994404	1830	1830	1830	1830	0
137	20240617	190400	8994404	1830	1830	1830	1830	0
138	20240617	190300	8994404	1830	1830	1830	1830	0
139	20240617	190200	8994404	1830	1830	1830	1830	0
140	20240617	190100	8994404	1830	1830	1830	1830	0
141	20240617	190000	8994404	1830	1830	1830	1830	0
142	20240617	185900	8994404	1830	1830	1830	1830	0
143	20240617	185800	8994404	1830	1830	1830	1830	0
144	20240617	185700	8994404	1830	1830	1830	1830	0
145	20240617	185600	8994404	1830	1830	1830	1830	0
146	20240617	185500	8994404	1830	1830	1830	1830	0
147	20240617	185400	8994404	1830	1830	1830	1830	0
148	20240617	185300	8994404	1830	1830	1830	1830	0
149	20240617	185200	8994404	1830	1830	1830	1830	0
150	20240617	185100	8994404	1830	1830	1830	1830	0
151	20240617	185000	8994404	1830	1830	1830	1830	0
152	20240617	184900	8994404	1830	1830	1830	1830	362
153	20240617	184800	8994404	1830	1830	1830	1830	0
154	20240617	184700	8994404	1830	1830	1830	1830	0
155	20240617	184600	8994404	1830	1830	1830	1830	0
156	20240617	184500	8994404	1830	1830	1830	1830	0
157	20240617	184400	8994404	1830	1830	1830	1830	0
158	20240617	184300	8994404	1830	1830	1830	1830	0
159	20240617	184200	8994404	1830	1830	1830	1830	0
160	20240617	184100	8994404	1830	1830	1830	1830	0
161	20240617	184000	8994404	1830	1830	1830	1830	0
162	20240617	183900	8994404	1830	1830	1830	1830	0
163	20240617	183800	8994404	1830	1830	1830	1830	0
164	20240617	183700	8994404	1830	1830	1830	1830	0
165	20240617	183600	8994404	1830	1830	1830	1830	0
166	20240617	183500	8994404	1830	1830	1830	1830	0
167	20240617	183400	8994404	1830	1830	1830	1830	0
168	20240617	183300	8994404	1830	1830	1830	1830	0
169	20240617	183200	8994404	1830	1830	1830	1830	0
170	20240617	183100	8994404	1830	1830	1830	1830	0
171	20240617	183000	8994404	1830	1830	1830	1830	0
172	20240617	182900	8994404	1830	1830	1830	1830	0
173	20240617	182800	8994404	1830	1830	1830	1830	0
174	20240617	182700	8994404	1830	1830	1830	1830	0
175	20240617	182600	8994404	1830	1830	1830	1830	0
176	20240617	182500	8994404	1830	1830	1830	1830	0
177	20240617	182400	8994404	1830	1830	1830	1830	0
178	20240617	182300	8994404	1830	1830	1830	1830	0
179	20240617	182200	8994404	1830	1830	1830	1830	0
180	20240617	182100	8994404	1830	1830	1830	1830	0
181	20240617	182000	8994404	1830	1830	1830	1830	0
182	20240617	181900	8994404	1830	1830	1830	1830	362
183	20240617	181800	8994404	1830	1830	1830	1830	0
184	20240617	181700	8994404	1830	1830	1830	1830	0
185	20240617	181600	8994404	1830	1830	1830	1830	0
186	20240617	181500	8994404	1830	1830	1830	1830	0
187	20240617	181400	8994404	1830	1830	1830	1830	0
188	20240617	181300	8994404	1830	1830	1830	1830	0
189	20240617	181200	8994404	1830	1830	1830	1830	0
190	20240617	181100	8994404	1830	1830	1830	1830	0
191	20240617	181000	8994404	1830	1830	1830	1830	0
192	20240617	180900	8994404	1830	1830	1830	1830	0
193	20240617	180800	8994404	1830	1830	1830	1830	0
194	20240617	180700	8994404	1830	1830	1830	1830	0
195	20240617	180600	8994404	1830	1830	1830	1830	0
196	20240617	180500	8994404	1830	1830	1830	1830	0
197	20240617	180400	8994404	1830	1830	1830	1830	0
198	20240617	180300	8994404	1830	1830	1830	1830	0
199	20240617	180200	8994404	1830	1830	1830	1830	0
200	20240617	180100	8994404	1830	1830	1830	1830	0
201	20240617	180000	8994404	1830	1830	1830	1830	0
202	20240617	175900	8994404	1830	1830	1830	1830	0
203	20240617	175800	8994404	1830	1830	1830	1830	0
204	20240617	175700	8994404	1830	1830	1830	1830	0
205	20240617	175600	8994404	1830	1830	1830	1830	0
206	20240617	175500	8994404	1830	1830	1830	1830	0
207	20240617	175400	8994404	1830	1830	1830	1830	0
208	20240617	175300	8994404	1830	1830	1830	1830	0
209	20240617	175200	8994404	1830	1830	1830	1830	0
210	20240617	175100	8994404	1830	1830	1830	1830	0
211	20240617	175000	8994404	1830	1830	1830	1830	0
212	20240617	174900	8994404	1830	1830	1830	1830	362
213	20240617	174800	8994404	1830	1830	1830	1830	0
214	20240617	174700	8994404	1830	1830	1830	1830	0
215	20240617	174600	8994404	1830	1830	1830	1830	0
216	20240617	174500	8994404	1830	1830	1830	1830	0
217	20240617	174400	8994404	1830	1830	1830	1830	0
218	20240617	174300	8994404	1830	1830	1830	1830	0
219	20240617	174200	8994404	1830	1830	1830	1830	0
220	20240617	174100	8994404	1830	1830	1830	1830	0
221	20240617	174000	8994404	1830	1830	1830	1830	0
222	20240617	173900	8994404	1830	1830	1830	1830	0
223	20240617	173800	8994404	1830	1830	1830	1830	0
224	20240617	173700	8994404	1830	1830	1830	1830	0
225	20240617	173600	8994404	1830	1830	1830	1830	0
226	20240617	173500	8994404	1830	1830	1830	1830	0
227	20240617	173400	8994404	1830	1830	1830	1830	0
228	20240617	173300	8994404	1830	1830	1830	1830	0
229	20240617	173200	8994404	1830	1830	1830	1830	0
230	20240617	173100	8994404	1830	1830	1830	1830	0
231	20240617	173000	8994404	1830	1830	1830	1830	0
232	20240617	172900	8994404	1830	1830	1830	1830	0
233	20240617	172800	8994404	1830	1830	1830	1830	0
234	20240617	172700	8994404	1830	1830	1830	1830	0
235	20240617	172600	8994404	1830	1830	1830	1830	0
236	20240617	172500	8994404	1830	1830	1830	1830	0
237	20240617	172400	8994404	1830	1830	1830	1830	0
238	20240617	172300	8994404	1830	1830	1830	1830	0
239	20240617	172200	8994404	1830	1830	1830	1830	0
240	20240617	172100	8994404	1830	1830	1830	1830	0
241	20240617	172000	8994404	1830	1830	1830	1830	0
242	20240617	171900	8994404	1830	1830	1830	1830	362
243	20240617	171800	8994404	1830	1830	1830	1830	0
244	20240617	171700	8994404	1830	1830	1830	1830	0
245	20240617	171600	8994404	1830	1830	1830	1830	0
246	20240617	171500	8994404	1830	1830	1830	1830	0
247	20240617	171400	8994404	1830	1830	1830	1830	0
248	20240617	171300	8994404	1830	1830	1830	1830	0
249	20240617	171200	8994404	1830	1830	1830	1830	0
250	20240617	171100	8994404	1830	1830	1830	1830	0
251	20240617	171000	8994404	1830	1830	1830	1830	0
252	20240617	170900	8994404	1830	1830	1830	1830	0
253	20240617	170800	8994404	1830	1830	1830	1830	0
254	20240617	170700	8994404	1830	1830	1830	1830	0
255	20240617	170600	8994404	1830	1830	1830	1830	0
256	20240617	170500	8994404	1830	1830	1830	1830	0
257	20240617	170400	8994404	1830	1830	1830	1830	0
258	20240617	170300	8994404	1830	1830	1830	1830	0
259	20240617	170200	8994404	1830	1830	1830	1830	0
260	20240617	170100	8994404	1830	1830	1830	1830	0
261	20240617	170000	8994404	1830	1830	1830	1830	0
262	20240617	165900	8994404	1830	1830	1830	1830	0
263	20240617	165800	8994404	1830	1830	1830	1830	0
264	20240617	165700	8994404	1830	1830	1830	1830	0
265	20240617	165600	8994404	1830	1830	1830	1830	0
266	20240617	165500	8994404	1830	1830	1830	1830	0
267	20240617	165400	8994404	1830	1830	1830	1830	0
268	20240617	165300	8994404	1830	1830	1830	1830	0
269	20240617	165200	8994404	1830	1830	1830	1830	0
270	20240617	165100	8994404	1830	1830	1830	1830	0
271	20240617	165000	8994404	1830	1830	1830	1830	0
272	20240617	164900	8994404	1830	1830	1830	1830	362
273	20240617	164800	8994404	1830	1830	1830	1830	0
274	20240617	164700	8994404	1830	1830	1830	1830	0
275	20240617	164600	8994404	1830	1830	1830	1830	0
276	20240617	164500	8994404	1830	1830	1830	1830	0
277	20240617	164400	8994404	1830	1830	1830	1830	0
278	20240617	164300	8994404	1830	1830	1830	1830	0
279	20240617	164200	8994404	1830	1830	1830	1830	0
280	20240617	164100	8994404	1830	1830	1830	1830	0
281	20240617	164000	8994404	1830	1830	1830	1830	0
282	20240617	163900	8994404	1830	1830	1830	1830	0
283	20240617	163800	8994404	1830	1830	1830	1830	0
284	20240617	163700	8994404	1830	1830	1830	1830	0
285	20240617	163600	8994404	1830	1830	1830	1830	0
286	20240617	163500	8994404	1830	1830	1830	1830	0
287	20240617	163400	8994404	1830	1830	1830	1830	0
288	20240617	163300	8994404	1830	1830	1830	1830	0
289	20240617	163200	8994404	1830	1830	1830	1830	0
290	20240617	163100	8994404	1830	1830	1830	1830	0
291	20240617	163000	8994404	1830	1830	1830	1830	0
292	20240617	162900	8994404	1830	1830	1830	1830	0
293	20240617	162800	8994404	1830	1830	1830	1830	0
294	20240617	162700	8994404	1830	1830	1830	1830	0
295	20240617	162600	8994404	1830	1830	1830	1830	0
296	20240617	162500	8994404	1830	1830	1830	1830	0
297	20240617	162400	8994404	1830	1830	1830	1830	0
298	20240617	162300	8994404	1830	1830	1830	1830	0
299	20240617	162200	8994404	1830	1830	1830	1830	0
300	20240617	162100	8994404	1830	1830	1830	1830	0
301	20240617	162000	8994404	1830	1830	1830	1830	0
302	20240617	161900	8994404	1830	1830	1830	1830	362
303	20240617	161800	8994404	1830	1830	1830	1830	0
304	20240617	161700	8994404	1830	1830	1830	1830	0
305	20240617	161600	8994404	1830	1830	1830	1830	0
306	20240617	161500	8994404	1830	1830	1830	1830	0
307	20240617	161400	8994404	1830	1830	1830	1830	0
308	20240617	161300	8994404	1830	1830	1830	1830	0
309	20240617	161200	8994404	1830	1830	1830	1830	0
310	20240617	161100	8994404	1830	1830	1830	1830	0
311	20240617	161000	8994404	1830	1830	1830	1830	0
312	20240617	160900	8994404	1830	1830	1830	1830	0
313	20240617	160800	8994404	1830	1830	1830	1830	0
314	20240617	160700	8994404	1830	1830	1830	1830	0
315	20240617	160600	8994404	1830	1830	1830	1830	0
316	20240617	160500	8994404	1830	1830	1830	1830	0
317	20240617	160400	8994404	1830	1830	1830	1830	0
318	20240617	160300	8994404	1830	1830	1830	1830	0
319	20240617	160200	8994404	1830	1830	1830	1830	0
320	20240617	160100	8994404	1830	1830	1830	1830	0
321	20240617	160000	8994404	1830	1830	1830	1830	0
322	20240617	155900	8994404	1830	1830	1830	1830	0
323	20240617	155800	8994404	1830	1830	1830	1830	0
324	20240617	155700	8994404	1830	1830	1830	1830	0
325	20240617	155600	8994404	1830	1830	1830	1830	0
326	20240617	155500	8994404	1830	1830	1830	1830	0
327	20240617	155400	8994404	1830	1830	1830	1830	0
328	20240617	155300	8994404	1830	1830	1830	1830	0
329	20240617	155200	8994404	1830	1830	1830	1830	0
330	20240617	155100	8994404	1830	1830	1830	1830	0
331	20240617	155000	8994404	1830	1830	1830	1830	0
332	20240617	154900	8994404	1830	1830	1830	1830	362
333	20240617	154800	8994404	1830	1830	1830	1830	0
334	20240617	154700	8994404	1830	1830	1830	1830	0
335	20240617	154600	8994404	1830	1830	1830	1830	0
336	20240617	154500	8994404	1830	1830	1830	1830	0
337	20240617	154400	8994404	1830	1830	1830	1830	0
338	20240617	154300	8994404	1830	1830	1830	1830	0
339	20240617	154200	8994404	1830	1830	1830	1830	0
340	20240617	154100	8994404	1830	1830	1830	1830	0
341	20240617	154000	8994404	1830	1830	1830	1830	0
342	20240617	153900	8994404	1830	1830	1830	1830	0
343	20240617	153800	8994404	1830	1830	1830	1830	0
344	20240617	153700	8994404	1830	1830	1830	1830	0
345	20240617	153600	8994404	1830	1830	1830	1830	0
346	20240617	153500	8994404	1830	1830	1830	1830	0
347	20240617	153400	8994404	1830	1830	1830	1830	0
348	20240617	153300	8994404	1830	1830	1830	1830	0
349	20240617	153200	8994404	1830	1830	1830	1830	0
350	20240617	153100	8994404	1830	1830	1830	1830	0
351	20240617	153000	8994404	1830	1830	1830	1830	362
352	20240617	152900	8331944	1883	1883	1883	1883	0
353	20240617	152800	8331944	1883	1883	1883	1883	0
354	20240617	152700	8331944	1883	1883	1883	1883	0
355	20240617	152600	8331944	1883	1883	1883	1883	0
356	20240617	152500	8331944	1883	1883	1883	1883	0
357	20240617	152400	8331944	1883	1883	1883	1883	0
358	20240617	152300	8331944	1883	1883	1883	1883	0
359	20240617	152200	8331944	1883	1883	1883	1883	0
360	20240617	152100	8331944	1883	1883	1883	1883	0
361	20240617	152000	8331944	1883	1883	1883	1883	0
362	20240617	151900	8331944	1883	1883	1883	1883	0
363	20240617	151800	8331944	1883	1883	1883	1883	0
364	20240617	151700	8331944	1883	1883	1883	1883	0
365	20240617	151600	8331944	1883	1883	1883	1883	0
366	20240617	151500	8331944	1883	1883	1883	1883	1
367	20240617	151400	8330061	1844	1844	1844	1844	17
368	20240617	151300	8298713	1844	1844	1844	1844	0
369	20240617	151200	8298713	1844	1844	1844	1844	0
370	20240617	151100	8298713	1844	1845	1845	1844	500
371	20240617	151000	7376642	1845	1845	1845	1845	0
372	20240617	150900	7376642	1845	1845	1845	1845	0
373	20240617	150800	7376642	1845	1845	1845	1845	0
374	20240617	150700	7376642	1845	1845	1845	1845	0
375	20240617	150600	7376642	1845	1845	1845	1845	0
376	20240617	150500	7376642	1845	1845	1845	1845	10
377	20240617	150400	7358192	1885	1885	1885	1885	0
378	20240617	150300	7358192	1885	1885	1885	1885	0
379	20240617	150200	7358192	1885	1885	1885	1885	0
380	20240617	150100	7358192	1885	1885	1885	1885	0
381	20240617	150000	7358192	1885	1885	1885	1885	0
382	20240617	145900	7358192	1885	1885	1885	1885	0
383	20240617	145800	7358192	1885	1885	1885	1885	0
384	20240617	145700	7358192	1885	1885	1885	1885	0
385	20240617	145600	7358192	1885	1885	1885	1885	0
386	20240617	145500	7358192	1885	1885	1885	1885	0
387	20240617	145400	7358192	1885	1885	1885	1885	0
388	20240617	145300	7358192	1885	1885	1885	1885	0
389	20240617	145200	7358192	1885	1885	1885	1885	0
390	20240617	145100	7358192	1885	1885	1885	1885	0
391	20240617	145000	7358192	1885	1885	1885	1885	0
392	20240617	144900	7358192	1885	1885	1885	1885	0
393	20240617	144800	7358192	1885	1885	1885	1885	0
394	20240617	144700	7358192	1885	1885	1885	1885	0
395	20240617	144600	7358192	1885	1885	1885	1885	0
396	20240617	144500	7358192	1885	1885	1885	1885	0
397	20240617	144400	7358192	1885	1885	1885	1885	0
398	20240617	144300	7358192	1885	1885	1885	1885	0
399	20240617	144200	7358192	1885	1885	1885	1885	0
400	20240617	144100	7358192	1885	1885	1885	1885	0
401	20240617	144000	7358192	1885	1885	1885	1885	0
402	20240617	143900	7358192	1885	1885	1885	1885	0
403	20240617	143800	7358192	1885	1885	1885	1885	0
404	20240617	143700	7358192	1885	1885	1885	1885	0
405	20240617	143600	7358192	1885	1885	1885	1885	0
406	20240617	143500	7358192	1885	1885	1885	1885	0
407	20240617	143400	7358192	1885	1885	1885	1885	0
408	20240617	143300	7358192	1885	1885	1885	1885	0
409	20240617	143200	7358192	1885	1885	1885	1885	0
410	20240617	143100	7358192	1885	1885	1885	1885	0
411	20240617	143000	7358192	1885	1885	1885	1885	0
412	20240617	142900	7358192	1885	1885	1885	1885	0
413	20240617	142800	7358192	1885	1885	1885	1885	0
414	20240617	142700	7358192	1885	1885	1885	1885	0
415	20240617	142600	7358192	1885	1885	1885	1885	0
416	20240617	142500	7358192	1885	1885	1885	1885	0
417	20240617	142400	7358192	1885	1885	1885	1885	0
418	20240617	142300	7358192	1885	1885	1885	1885	0
419	20240617	142200	7358192	1885	1885	1885	1885	0
420	20240617	142100	7358192	1885	1885	1885	1885	0
421	20240617	142000	7358192	1885	1885	1885	1885	0
422	20240617	141900	7358192	1885	1885	1885	1885	0
423	20240617	141800	7358192	1885	1885	1885	1885	0
424	20240617	141700	7358192	1885	1885	1885	1885	0
425	20240617	141600	7358192	1885	1885	1885	1885	0
426	20240617	141500	7358192	1885	1885	1885	1885	0
427	20240617	141400	7358192	1885	1885	1885	1885	0
428	20240617	141300	7358192	1885	1885	1885	1885	0
429	20240617	141200	7358192	1885	1885	1885	1885	0
430	20240617	141100	7358192	1885	1885	1885	1885	0
431	20240617	141000	7358192	1885	1885	1885	1885	0
432	20240617	140900	7358192	1885	1885	1885	1885	0
433	20240617	140800	7358192	1885	1885	1885	1885	0
434	20240617	140700	7358192	1885	1885	1885	1885	0
435	20240617	140600	7358192	1885	1885	1885	1885	0
436	20240617	140500	7358192	1885	1885	1885	1885	0
437	20240617	140400	7358192	1885	1885	1885	1885	0
438	20240617	140300	7358192	1885	1885	1885	1885	0
439	20240617	140200	7358192	1885	1885	1885	1885	6
440	20240617	140100	7346882	1885	1885	1885	1885	0
441	20240617	140000	7346882	1885	1885	1885	1885	0
442	20240617	135900	7346882	1885	1885	1885	1885	0
443	20240617	135800	7346882	1885	1885	1885	1885	0
444	20240617	135700	7346882	1885	1885	1885	1885	0
445	20240617	135600	7346882	1885	1885	1885	1885	0
446	20240617	135500	7346882	1885	1885	1885	1885	0
447	20240617	135400	7346882	1885	1885	1885	1885	0
448	20240617	135300	7346882	1885	1885	1885	1885	0
449	20240617	135200	7346882	1885	1885	1885	1885	0
450	20240617	135100	7346882	1885	1885	1885	1885	0
451	20240617	135000	7346882	1885	1885	1885	1885	0
452	20240617	134900	7346882	1885	1885	1885	1885	0
453	20240617	134800	7346882	1885	1885	1885	1885	0
454	20240617	134700	7346882	1885	1885	1885	1885	0
455	20240617	134600	7346882	1885	1885	1885	1885	0
456	20240617	134500	7346882	1885	1885	1885	1885	0
457	20240617	134400	7346882	1885	1885	1885	1885	16
458	20240617	134300	7316722	1885	1885	1885	1885	0
459	20240617	134200	7316722	1885	1885	1885	1885	0
460	20240617	134100	7316722	1885	1885	1885	1885	50
461	20240617	134000	7222472	1885	1885	1885	1885	0
462	20240617	133900	7222472	1885	1885	1885	1885	0
463	20240617	133800	7222472	1885	1885	1885	1885	0
464	20240617	133700	7222472	1885	1885	1885	1885	0
465	20240617	133600	7222472	1885	1885	1885	1885	0
466	20240617	133500	7222472	1885	1885	1885	1885	0
467	20240617	133400	7222472	1885	1885	1885	1885	0
468	20240617	133300	7222472	1885	1885	1885	1885	0
469	20240617	133200	7222472	1885	1885	1885	1885	0
470	20240617	133100	7222472	1885	1885	1885	1885	0
471	20240617	133000	7222472	1885	1885	1885	1885	0
472	20240617	132900	7222472	1885	1885	1885	1885	0
473	20240617	132800	7222472	1885	1885	1885	1885	0
474	20240617	132700	7222472	1885	1885	1885	1885	0
475	20240617	132600	7222472	1885	1885	1885	1885	0
476	20240617	132500	7222472	1885	1885	1885	1885	4
477	20240617	132400	7214932	1885	1885	1885	1885	0
478	20240617	132300	7214932	1885	1885	1885	1885	0
479	20240617	132200	7214932	1885	1885	1885	1885	0
480	20240617	132100	7214932	1885	1885	1885	1885	0
481	20240617	132000	7214932	1885	1885	1885	1885	0
482	20240617	131900	7214932	1885	1885	1885	1885	0
483	20240617	131800	7214932	1885	1885	1885	1885	0
484	20240617	131700	7214932	1885	1885	1885	1885	0
485	20240617	131600	7214932	1885	1885	1885	1885	0
486	20240617	131500	7214932	1885	1885	1885	1885	0
487	20240617	131400	7214932	1885	1885	1885	1885	27
488	20240617	131300	7164037	1885	1885	1885	1885	0
489	20240617	131200	7164037	1885	1885	1885	1885	0
490	20240617	131100	7164037	1885	1885	1885	1885	0
491	20240617	131000	7164037	1885	1885	1885	1885	0
492	20240617	130900	7164037	1885	1885	1885	1885	0
493	20240617	130800	7164037	1885	1885	1885	1885	1
494	20240617	130700	7162152	1885	1885	1885	1885	0
495	20240617	130600	7162152	1885	1885	1885	1885	0
496	20240617	130500	7162152	1885	1885	1885	1885	0
497	20240617	130400	7162152	1885	1885	1885	1885	0
498	20240617	130300	7162152	1885	1885	1885	1885	0
499	20240617	130200	7162152	1885	1885	1885	1885	0
500	20240617	130100	7162152	1885	1885	1885	1885	0
501	20240617	130000	7162152	1885	1885	1885	1885	0
502	20240617	125900	7162152	1885	1885	1885	1885	0
503	20240617	125800	7162152	1885	1885	1885	1885	0
504	20240617	125700	7162152	1885	1885	1885	1885	0
505	20240617	125600	7162152	1885	1885	1885	1885	0
506	20240617	125500	7162152	1885	1885	1885	1885	0
507	20240617	125400	7162152	1885	1885	1885	1885	0
508	20240617	125300	7162152	1885	1885	1885	1885	280
509	20240617	125200	6634352	1885	1885	1885	1885	0
510	20240617	125100	6634352	1885	1885	1885	1885	0
511	20240617	125000	6634352	1885	1885	1885	1885	0
512	20240617	124900	6634352	1885	1885	1885	1885	0
513	20240617	124800	6634352	1885	1885	1885	1885	0
514	20240617	124700	6634352	1885	1885	1885	1885	0
515	20240617	124600	6634352	1885	1885	1885	1885	0
516	20240617	124500	6634352	1885	1885	1885	1885	0
517	20240617	124400	6634352	1885	1885	1885	1885	0
518	20240617	124300	6634352	1885	1885	1885	1885	0
519	20240617	124200	6634352	1885	1885	1885	1885	0
520	20240617	124100	6634352	1885	1885	1885	1885	0
521	20240617	124000	6634352	1885	1885	1885	1885	0
522	20240617	123900	6634352	1885	1885	1885	1885	0
523	20240617	123800	6634352	1885	1885	1885	1885	0
524	20240617	123700	6634352	1885	1885	1885	1885	0
525	20240617	123600	6634352	1885	1885	1885	1885	0
526	20240617	123500	6634352	1885	1885	1885	1885	0
527	20240617	123400	6634352	1885	1885	1885	1885	0
528	20240617	123300	6634352	1885	1885	1885	1885	0
529	20240617	123200	6634352	1885	1885	1885	1885	0
530	20240617	123100	6634352	1885	1885	1885	1885	0
531	20240617	123000	6634352	1885	1885	1885	1885	0
532	20240617	122900	6634352	1885	1885	1885	1885	0
533	20240617	122800	6634352	1885	1885	1885	1885	0
534	20240617	122700	6634352	1885	1885	1885	1885	0
535	20240617	122600	6634352	1885	1885	1885	1885	0
536	20240617	122500	6634352	1885	1885	1885	1885	0
537	20240617	122400	6634352	1885	1885	1885	1885	0
538	20240617	122300	6634352	1885	1885	1885	1885	0
539	20240617	122200	6634352	1885	1885	1885	1885	0
540	20240617	122100	6634352	1885	1885	1885	1885	0
541	20240617	122000	6634352	1885	1885	1885	1885	0
542	20240617	121900	6634352	1885	1885	1885	1885	0
543	20240617	121800	6634352	1885	1885	1885	1885	0
544	20240617	121700	6634352	1885	1885	1885	1885	0
545	20240617	121600	6634352	1885	1885	1885	1885	0
546	20240617	121500	6634352	1885	1885	1885	1885	0
547	20240617	121400	6634352	1885	1885	1885	1885	0
548	20240617	121300	6634352	1885	1885	1885	1885	0
549	20240617	121200	6634352	1885	1885	1885	1885	0
550	20240617	121100	6634352	1885	1885	1885	1885	0
551	20240617	121000	6634352	1885	1885	1885	1885	0
552	20240617	120900	6634352	1885	1885	1885	1885	0
553	20240617	120800	6634352	1885	1885	1885	1885	0
554	20240617	120700	6634352	1885	1885	1885	1885	0
555	20240617	120600	6634352	1885	1885	1885	1885	0
556	20240617	120500	6634352	1885	1885	1885	1885	0
557	20240617	120400	6634352	1885	1885	1885	1885	0
558	20240617	120300	6634352	1885	1885	1885	1885	0
559	20240617	120200	6634352	1885	1885	1885	1885	0
560	20240617	120100	6634352	1885	1885	1885	1885	0
561	20240617	120000	6634352	1885	1885	1885	1885	0
562	20240617	115900	6634352	1885	1885	1885	1885	0
563	20240617	115800	6634352	1885	1847	1885	1847	43
564	20240617	115700	6554116	1885	1885	1885	1885	0
565	20240617	115600	6554116	1885	1885	1885	1885	0
566	20240617	115500	6554116	1885	1885	1885	1885	0
567	20240617	115400	6554116	1885	1885	1885	1885	0
568	20240617	115300	6554116	1885	1885	1885	1885	0
569	20240617	115200	6554116	1885	1885	1885	1885	0
570	20240617	115100	6554116	1885	1885	1885	1885	0
571	20240617	115000	6554116	1885	1885	1885	1885	0
572	20240617	114900	6554116	1885	1885	1885	1885	0
573	20240617	114800	6554116	1885	1885	1885	1885	0
574	20240617	114700	6554116	1885	1885	1885	1885	0
575	20240617	114600	6554116	1885	1885	1885	1885	0
576	20240617	114500	6554116	1885	1885	1885	1885	0
577	20240617	114400	6554116	1885	1885	1885	1885	0
578	20240617	114300	6554116	1885	1885	1885	1885	0
579	20240617	114200	6554116	1885	1885	1885	1885	0
580	20240617	114100	6554116	1885	1885	1885	1885	0
581	20240617	114000	6554116	1885	1885	1885	1885	0
582	20240617	113900	6554116	1885	1885	1885	1885	0
583	20240617	113800	6554116	1885	1885	1885	1885	0
584	20240617	113700	6554116	1885	1885	1885	1885	0
585	20240617	113600	6554116	1885	1885	1885	1885	0
586	20240617	113500	6554116	1885	1885	1885	1885	0
587	20240617	113400	6554116	1885	1885	1885	1885	0
588	20240617	113300	6554116	1885	1885	1885	1885	0
589	20240617	113200	6554116	1885	1885	1885	1885	0
590	20240617	113100	6554116	1885	1885	1885	1885	0
591	20240617	113000	6554116	1885	1885	1885	1885	0
592	20240617	112900	6554116	1885	1885	1885	1885	0
593	20240617	112800	6554116	1885	1885	1885	1885	0
594	20240617	112700	6554116	1885	1885	1885	1885	0
595	20240617	112600	6554116	1885	1885	1885	1885	0
596	20240617	112500	6554116	1885	1885	1885	1885	0
597	20240617	112400	6554116	1885	1885	1885	1885	0
598	20240617	112300	6554116	1885	1885	1885	1885	0
599	20240617	112200	6554116	1885	1885	1885	1885	0
600	20240617	112100	6554116	1885	1885	1885	1885	0
601	20240617	112000	6554116	1885	1885	1885	1885	0
602	20240617	111900	6554116	1885	1885	1885	1885	0
603	20240617	111800	6554116	1885	1885	1885	1885	0
604	20240617	111700	6554116	1885	1885	1885	1885	0
605	20240617	111600	6554116	1885	1885	1885	1885	0
606	20240617	111500	6554116	1885	1885	1885	1885	0
607	20240617	111400	6554116	1885	1885	1885	1885	21
608	20240617	111300	6514531	1885	1885	1885	1885	0
609	20240617	111200	6514531	1885	1885	1885	1885	0
610	20240617	111100	6514531	1885	1885	1885	1885	0
611	20240617	111000	6514531	1885	1883	1885	1883	17
612	20240617	110900	6482518	1883	1883	1883	1883	100
613	20240617	110800	6294218	1885	1885	1885	1885	0
614	20240617	110700	6294218	1885	1885	1885	1885	0
615	20240617	110600	6294218	1885	1885	1885	1885	0
616	20240617	110500	6294218	1885	1885	1885	1885	0
617	20240617	110400	6294218	1885	1885	1885	1885	0
618	20240617	110300	6294218	1885	1885	1885	1885	0
619	20240617	110200	6294218	1885	1885	1885	1885	0
620	20240617	110100	6294218	1885	1885	1885	1885	0
621	20240617	110000	6294218	1885	1885	1885	1885	0
622	20240617	105900	6294218	1885	1885	1885	1885	0
623	20240617	105800	6294218	1885	1832	1885	1832	804
624	20240617	105700	4809988	1864	1864	1864	1864	0
625	20240617	105600	4809988	1864	1864	1864	1864	0
626	20240617	105500	4809988	1864	1864	1864	1864	0
627	20240617	105400	4809988	1864	1864	1864	1864	0
628	20240617	105300	4809988	1864	1864	1864	1864	0
629	20240617	105200	4809988	1864	1864	1864	1864	0
630	20240617	105100	4809988	1864	1864	1864	1864	0
631	20240617	105000	4809988	1864	1864	1864	1864	0
632	20240617	104900	4809988	1864	1864	1864	1864	0
633	20240617	104800	4809988	1864	1864	1864	1864	0
634	20240617	104700	4809988	1864	1864	1864	1864	0
635	20240617	104600	4809988	1864	1852	1864	1852	17
636	20240617	104500	4778492	1852	1852	1852	1852	0
637	20240617	104400	4778492	1852	1852	1852	1852	0
638	20240617	104300	4778492	1852	1852	1852	1852	0
639	20240617	104200	4778492	1852	1852	1852	1852	0
640	20240617	104100	4778492	1852	1852	1852	1852	0
641	20240617	104000	4778492	1852	1852	1852	1852	0
642	20240617	103900	4778492	1852	1852	1852	1852	0
643	20240617	103800	4778492	1852	1852	1852	1852	0
644	20240617	103700	4778492	1852	1852	1852	1852	0
645	20240617	103600	4778492	1852	1852	1852	1852	0
646	20240617	103500	4778492	1852	1852	1852	1852	0
647	20240617	103400	4778492	1852	1852	1852	1852	0
648	20240617	103300	4778492	1852	1852	1852	1852	0
649	20240617	103200	4778492	1852	1852	1852	1852	88
650	20240617	103100	4615516	1830	1830	1830	1830	0
651	20240617	103000	4615516	1830	1830	1830	1830	0
652	20240617	102900	4615516	1830	1830	1830	1830	0
653	20240617	102800	4615516	1830	1830	1830	1830	0
654	20240617	102700	4615516	1830	1830	1830	1830	0
655	20240617	102600	4615516	1830	1837	1837	1830	140
656	20240617	102500	4359009	1852	1852	1852	1852	0
657	20240617	102400	4359009	1852	1852	1852	1852	0
658	20240617	102300	4359009	1852	1852	1852	1852	0
659	20240617	102200	4359009	1852	1852	1852	1852	0
660	20240617	102100	4359009	1852	1852	1852	1852	0
661	20240617	102000	4359009	1852	1852	1852	1852	0
662	20240617	101900	4359009	1852	1852	1852	1852	0
663	20240617	101800	4359009	1852	1852	1852	1852	0
664	20240617	101700	4359009	1852	1852	1852	1852	0
665	20240617	101600	4359009	1852	1852	1852	1852	0
666	20240617	101500	4359009	1852	1852	1852	1852	0
667	20240617	101400	4359009	1852	1852	1852	1852	0
668	20240617	101300	4359009	1852	1852	1852	1852	0
669	20240617	101200	4359009	1852	1852	1852	1852	0
670	20240617	101100	4359009	1852	1852	1852	1852	0
671	20240617	101000	4359009	1852	1852	1852	1852	0
672	20240617	100900	4359009	1852	1852	1852	1852	15
673	20240617	100800	4331229	1852	1852	1852	1852	11
674	20240617	100700	4310857	1863	1863	1863	1863	0
675	20240617	100600	4310857	1863	1863	1863	1863	0
676	20240617	100500	4310857	1863	1863	1863	1863	0
677	20240617	100400	4310857	1863	1863	1863	1863	0
678	20240617	100300	4310857	1863	1863	1863	1863	1
679	20240617	100200	4308994	1865	1865	1865	1865	0
680	20240617	100100	4308994	1865	1865	1865	1865	0
681	20240617	100000	4308994	1865	1865	1865	1865	1
682	20240617	095900	4307129	1837	1860	1860	1837	210
683	20240617	095800	3921060	1866	1866	1866	1866	0
684	20240617	095700	3921060	1866	1866	1866	1866	0
685	20240617	095600	3921060	1866	1866	1866	1866	0
686	20240617	095500	3921060	1866	1866	1866	1866	0
687	20240617	095400	3921060	1866	1866	1866	1866	0
688	20240617	095300	3921060	1866	1866	1866	1866	0
689	20240617	095200	3921060	1866	1866	1866	1866	0
690	20240617	095100	3921060	1866	1866	1866	1866	0
691	20240617	095000	3921060	1866	1866	1866	1866	0
692	20240617	094900	3921060	1866	1866	1866	1866	0
693	20240617	094800	3921060	1866	1866	1866	1866	0
694	20240617	094700	3921060	1866	1866	1866	1866	0
695	20240617	094600	3921060	1866	1866	1866	1866	4
696	20240617	094500	3913596	1866	1866	1866	1866	1
697	20240617	094400	3911730	1866	1866	1866	1866	0
698	20240617	094300	3911730	1866	1866	1866	1866	0
699	20240617	094200	3911730	1866	1866	1866	1866	0
700	20240617	094100	3911730	1866	1866	1866	1866	0
701	20240617	094000	3911730	1866	1866	1866	1866	0
702	20240617	093900	3911730	1866	1866	1866	1866	0
703	20240617	093800	3911730	1866	1866	1866	1866	0
704	20240617	093700	3911730	1866	1866	1866	1866	0
705	20240617	093600	3911730	1866	1866	1866	1866	0
706	20240617	093500	3911730	1866	1866	1866	1866	0
707	20240617	093400	3911730	1866	1866	1866	1866	0
708	20240617	093300	3911730	1866	1866	1866	1866	0
709	20240617	093200	3911730	1866	1866	1866	1866	0
710	20240617	093100	3911730	1866	1866	1866	1866	0
711	20240617	093000	3911730	1866	1861	1866	1861	914
712	20240617	092900	2209526	1833	1833	1833	1833	0
713	20240617	092800	2209526	1833	1871	1871	1833	983
714	20240617	092700	387236	1930	1930	1930	1930	0
715	20240617	092600	387236	1930	1930	1930	1930	0
716	20240617	092500	387236	1930	1930	1930	1930	0
717	20240617	092400	387236	1930	1930	1930	1930	0
718	20240617	092300	387236	1930	1930	1930	1930	0
719	20240617	092200	387236	1930	1930	1930	1930	0
720	20240617	092100	387236	1930	1930	1930	1930	0
721	20240617	092000	387236	1930	1930	1930	1930	0
722	20240617	091900	387236	1930	1930	1930	1930	0
723	20240617	091800	387236	1930	1930	1930	1930	0
724	20240617	091700	387236	1930	1930	1930	1930	0
725	20240617	091600	387236	1930	1930	1930	1930	20
726	20240617	091500	348636	1930	1930	1930	1930	0
727	20240617	091400	348636	1930	1930	1930	1930	0
728	20240617	091300	348636	1930	1930	1930	1930	0
729	20240617	091200	348636	1930	1930	1930	1930	2
730	20240617	091100	344776	1932	1932	1932	1932	0
731	20240617	091000	344776	1932	1932	1932	1932	0
732	20240617	090900	344776	1932	1932	1932	1932	0
733	20240617	090800	344776	1932	1932	1932	1932	0
734	20240617	090700	344776	1932	1932	1932	1932	0
735	20240617	090600	344776	1932	1932	1932	1932	1
736	20240617	090500	342844	1934	1934	1934	1934	0
737	20240617	090400	342844	1934	1934	1934	1934	0
738	20240617	090300	342844	1934	1934	1934	1934	100
739	20240617	090200	149444	1934	1934	1934	1934	0
740	20240617	090100	149444	1934	1880	1934	1880	73
741	20240617	090000	11610	1935	1935	1935	1935	6