KissMeData/065530/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	194200	102378092	1894	1894	1894	1894	1855
3	20240617	194100	102378092	1894	1894	1894	1894	0
4	20240617	194000	102378092	1894	1894	1894	1894	0
5	20240617	193900	102378092	1894	1894	1894	1894	0
6	20240617	193800	102378092	1894	1894	1894	1894	0
7	20240617	193700	102378092	1894	1894	1894	1894	0
8	20240617	193600	102378092	1894	1894	1894	1894	0
9	20240617	193500	102378092	1894	1894	1894	1894	0
10	20240617	193400	102378092	1894	1894	1894	1894	0
11	20240617	193300	102378092	1894	1894	1894	1894	0
12	20240617	193200	102378092	1894	1894	1894	1894	0
13	20240617	193100	102378092	1894	1894	1894	1894	0
14	20240617	193000	102378092	1894	1894	1894	1894	0
15	20240617	192900	102378092	1894	1894	1894	1894	0
16	20240617	192800	102378092	1894	1894	1894	1894	0
17	20240617	192700	102378092	1894	1894	1894	1894	0
18	20240617	192600	102378092	1894	1894	1894	1894	0
19	20240617	192500	102378092	1894	1894	1894	1894	0
20	20240617	192400	102378092	1894	1894	1894	1894	0
21	20240617	192300	102378092	1894	1894	1894	1894	0
22	20240617	192200	102378092	1894	1894	1894	1894	0
23	20240617	192100	102378092	1894	1894	1894	1894	0
24	20240617	192000	102378092	1894	1894	1894	1894	0
25	20240617	191900	102378092	1894	1894	1894	1894	0
26	20240617	191800	102378092	1894	1894	1894	1894	0
27	20240617	191700	102378092	1894	1894	1894	1894	0
28	20240617	191600	102378092	1894	1894	1894	1894	0
29	20240617	191500	102378092	1894	1894	1894	1894	0
30	20240617	191400	102378092	1894	1894	1894	1894	0
31	20240617	191300	102378092	1894	1894	1894	1894	0
32	20240617	191200	102378092	1894	1894	1894	1894	1855
33	20240617	191100	102378092	1894	1894	1894	1894	0
34	20240617	191000	102378092	1894	1894	1894	1894	0
35	20240617	190900	102378092	1894	1894	1894	1894	0
36	20240617	190800	102378092	1894	1894	1894	1894	0
37	20240617	190700	102378092	1894	1894	1894	1894	0
38	20240617	190600	102378092	1894	1894	1894	1894	0
39	20240617	190500	102378092	1894	1894	1894	1894	0
40	20240617	190400	102378092	1894	1894	1894	1894	0
41	20240617	190300	102378092	1894	1894	1894	1894	0
42	20240617	190200	102378092	1894	1894	1894	1894	0
43	20240617	190100	102378092	1894	1894	1894	1894	0
44	20240617	190000	102378092	1894	1894	1894	1894	0
45	20240617	185900	102378092	1894	1894	1894	1894	0
46	20240617	185800	102378092	1894	1894	1894	1894	0
47	20240617	185700	102378092	1894	1894	1894	1894	0
48	20240617	185600	102378092	1894	1894	1894	1894	0
49	20240617	185500	102378092	1894	1894	1894	1894	0
50	20240617	185400	102378092	1894	1894	1894	1894	0
51	20240617	185300	102378092	1894	1894	1894	1894	0
52	20240617	185200	102378092	1894	1894	1894	1894	0
53	20240617	185100	102378092	1894	1894	1894	1894	0
54	20240617	185000	102378092	1894	1894	1894	1894	0
55	20240617	184900	102378092	1894	1894	1894	1894	0
56	20240617	184800	102378092	1894	1894	1894	1894	0
57	20240617	184700	102378092	1894	1894	1894	1894	0
58	20240617	184600	102378092	1894	1894	1894	1894	0
59	20240617	184500	102378092	1894	1894	1894	1894	0
60	20240617	184400	102378092	1894	1894	1894	1894	0
61	20240617	184300	102378092	1894	1894	1894	1894	0
62	20240617	184200	102378092	1894	1894	1894	1894	1855
63	20240617	184100	102378092	1894	1894	1894	1894	0
64	20240617	184000	102378092	1894	1894	1894	1894	0
65	20240617	183900	102378092	1894	1894	1894	1894	0
66	20240617	183800	102378092	1894	1894	1894	1894	0
67	20240617	183700	102378092	1894	1894	1894	1894	0
68	20240617	183600	102378092	1894	1894	1894	1894	0
69	20240617	183500	102378092	1894	1894	1894	1894	0
70	20240617	183400	102378092	1894	1894	1894	1894	0
71	20240617	183300	102378092	1894	1894	1894	1894	0
72	20240617	183200	102378092	1894	1894	1894	1894	0
73	20240617	183100	102378092	1894	1894	1894	1894	0
74	20240617	183000	102378092	1894	1894	1894	1894	0
75	20240617	182900	102378092	1894	1894	1894	1894	0
76	20240617	182800	102378092	1894	1894	1894	1894	0
77	20240617	182700	102378092	1894	1894	1894	1894	0
78	20240617	182600	102378092	1894	1894	1894	1894	0
79	20240617	182500	102378092	1894	1894	1894	1894	0
80	20240617	182400	102378092	1894	1894	1894	1894	0
81	20240617	182300	102378092	1894	1894	1894	1894	0
82	20240617	182200	102378092	1894	1894	1894	1894	0
83	20240617	182100	102378092	1894	1894	1894	1894	0
84	20240617	182000	102378092	1894	1894	1894	1894	0
85	20240617	181900	102378092	1894	1894	1894	1894	0
86	20240617	181800	102378092	1894	1894	1894	1894	0
87	20240617	181700	102378092	1894	1894	1894	1894	0
88	20240617	181600	102378092	1894	1894	1894	1894	0
89	20240617	181500	102378092	1894	1894	1894	1894	0
90	20240617	181400	102378092	1894	1894	1894	1894	0
91	20240617	181300	102378092	1894	1894	1894	1894	0
92	20240617	181200	102378092	1894	1894	1894	1894	1855
93	20240617	181100	102378092	1894	1894	1894	1894	0
94	20240617	181000	102378092	1894	1894	1894	1894	0
95	20240617	180900	102378092	1894	1894	1894	1894	0
96	20240617	180800	102378092	1894	1894	1894	1894	0
97	20240617	180700	102378092	1894	1894	1894	1894	0
98	20240617	180600	102378092	1894	1894	1894	1894	0
99	20240617	180500	102378092	1894	1894	1894	1894	0
100	20240617	180400	102378092	1894	1894	1894	1894	0
101	20240617	180300	102378092	1894	1894	1894	1894	0
102	20240617	180200	102378092	1894	1894	1894	1894	0
103	20240617	180100	102378092	1894	1894	1894	1894	0
104	20240617	180000	102378092	1894	1894	1894	1894	0
105	20240617	175900	102378092	1894	1894	1894	1894	0
106	20240617	175800	102378092	1894	1894	1894	1894	0
107	20240617	175700	102378092	1894	1894	1894	1894	0
108	20240617	175600	102378092	1894	1894	1894	1894	0
109	20240617	175500	102378092	1894	1894	1894	1894	0
110	20240617	175400	102378092	1894	1894	1894	1894	0
111	20240617	175300	102378092	1894	1894	1894	1894	0
112	20240617	175200	102378092	1894	1894	1894	1894	0
113	20240617	175100	102378092	1894	1894	1894	1894	0
114	20240617	175000	102378092	1894	1894	1894	1894	0
115	20240617	174900	102378092	1894	1894	1894	1894	0
116	20240617	174800	102378092	1894	1894	1894	1894	0
117	20240617	174700	102378092	1894	1894	1894	1894	0
118	20240617	174600	102378092	1894	1894	1894	1894	0
119	20240617	174500	102378092	1894	1894	1894	1894	0
120	20240617	174400	102378092	1894	1894	1894	1894	0
121	20240617	174300	102378092	1894	1894	1894	1894	0
122	20240617	174200	102378092	1894	1894	1894	1894	1855
123	20240617	174100	102378092	1894	1894	1894	1894	0
124	20240617	174000	102378092	1894	1894	1894	1894	0
125	20240617	173900	102378092	1894	1894	1894	1894	0
126	20240617	173800	102378092	1894	1894	1894	1894	0
127	20240617	173700	102378092	1894	1894	1894	1894	0
128	20240617	173600	102378092	1894	1894	1894	1894	0
129	20240617	173500	102378092	1894	1894	1894	1894	0
130	20240617	173400	102378092	1894	1894	1894	1894	0
131	20240617	173300	102378092	1894	1894	1894	1894	0
132	20240617	173200	102378092	1894	1894	1894	1894	0
133	20240617	173100	102378092	1894	1894	1894	1894	0
134	20240617	173000	102378092	1894	1894	1894	1894	0
135	20240617	172900	102378092	1894	1894	1894	1894	0
136	20240617	172800	102378092	1894	1894	1894	1894	0
137	20240617	172700	102378092	1894	1894	1894	1894	0
138	20240617	172600	102378092	1894	1894	1894	1894	0
139	20240617	172500	102378092	1894	1894	1894	1894	0
140	20240617	172400	102378092	1894	1894	1894	1894	0
141	20240617	172300	102378092	1894	1894	1894	1894	0
142	20240617	172200	102378092	1894	1894	1894	1894	0
143	20240617	172100	102378092	1894	1894	1894	1894	0
144	20240617	172000	102378092	1894	1894	1894	1894	0
145	20240617	171900	102378092	1894	1894	1894	1894	0
146	20240617	171800	102378092	1894	1894	1894	1894	0
147	20240617	171700	102378092	1894	1894	1894	1894	0
148	20240617	171600	102378092	1894	1894	1894	1894	0
149	20240617	171500	102378092	1894	1894	1894	1894	0
150	20240617	171400	102378092	1894	1894	1894	1894	0
151	20240617	171300	102378092	1894	1894	1894	1894	0
152	20240617	171200	102378092	1894	1894	1894	1894	1855
153	20240617	171100	102378092	1894	1894	1894	1894	0
154	20240617	171000	102378092	1894	1894	1894	1894	0
155	20240617	170900	102378092	1894	1894	1894	1894	0
156	20240617	170800	102378092	1894	1894	1894	1894	0
157	20240617	170700	102378092	1894	1894	1894	1894	0
158	20240617	170600	102378092	1894	1894	1894	1894	0
159	20240617	170500	102378092	1894	1894	1894	1894	0
160	20240617	170400	102378092	1894	1894	1894	1894	0
161	20240617	170300	102378092	1894	1894	1894	1894	0
162	20240617	170200	102378092	1894	1894	1894	1894	0
163	20240617	170100	102378092	1894	1894	1894	1894	0
164	20240617	170000	102378092	1894	1894	1894	1894	0
165	20240617	165900	102378092	1894	1894	1894	1894	0
166	20240617	165800	102378092	1894	1894	1894	1894	0
167	20240617	165700	102378092	1894	1894	1894	1894	0
168	20240617	165600	102378092	1894	1894	1894	1894	0
169	20240617	165500	102378092	1894	1894	1894	1894	0
170	20240617	165400	102378092	1894	1894	1894	1894	0
171	20240617	165300	102378092	1894	1894	1894	1894	0
172	20240617	165200	102378092	1894	1894	1894	1894	0
173	20240617	165100	102378092	1894	1894	1894	1894	0
174	20240617	165000	102378092	1894	1894	1894	1894	0
175	20240617	164900	102378092	1894	1894	1894	1894	0
176	20240617	164800	102378092	1894	1894	1894	1894	0
177	20240617	164700	102378092	1894	1894	1894	1894	0
178	20240617	164600	102378092	1894	1894	1894	1894	0
179	20240617	164500	102378092	1894	1894	1894	1894	0
180	20240617	164400	102378092	1894	1894	1894	1894	0
181	20240617	164300	102378092	1894	1894	1894	1894	0
182	20240617	164200	102378092	1894	1894	1894	1894	1855
183	20240617	164100	102378092	1894	1894	1894	1894	0
184	20240617	164000	102378092	1894	1894	1894	1894	0
185	20240617	163900	102378092	1894	1894	1894	1894	0
186	20240617	163800	102378092	1894	1894	1894	1894	0
187	20240617	163700	102378092	1894	1894	1894	1894	0
188	20240617	163600	102378092	1894	1894	1894	1894	0
189	20240617	163500	102378092	1894	1894	1894	1894	0
190	20240617	163400	102378092	1894	1894	1894	1894	0
191	20240617	163300	102378092	1894	1894	1894	1894	0
192	20240617	163200	102378092	1894	1894	1894	1894	0
193	20240617	163100	102378092	1894	1894	1894	1894	0
194	20240617	163000	102378092	1894	1894	1894	1894	0
195	20240617	162900	102378092	1894	1894	1894	1894	0
196	20240617	162800	102378092	1894	1894	1894	1894	0
197	20240617	162700	102378092	1894	1894	1894	1894	0
198	20240617	162600	102378092	1894	1894	1894	1894	0
199	20240617	162500	102378092	1894	1894	1894	1894	0
200	20240617	162400	102378092	1894	1894	1894	1894	0
201	20240617	162300	102378092	1894	1894	1894	1894	0
202	20240617	162200	102378092	1894	1894	1894	1894	0
203	20240617	162100	102378092	1894	1894	1894	1894	0
204	20240617	162000	102378092	1894	1894	1894	1894	0
205	20240617	161900	102378092	1894	1894	1894	1894	0
206	20240617	161800	102378092	1894	1894	1894	1894	0
207	20240617	161700	102378092	1894	1894	1894	1894	0
208	20240617	161600	102378092	1894	1894	1894	1894	0
209	20240617	161500	102378092	1894	1894	1894	1894	0
210	20240617	161400	102378092	1894	1894	1894	1894	0
211	20240617	161300	102378092	1894	1894	1894	1894	0
212	20240617	161200	102378092	1894	1894	1894	1894	1855
213	20240617	161100	102378092	1894	1894	1894	1894	0
214	20240617	161000	102378092	1894	1894	1894	1894	0
215	20240617	160900	102378092	1894	1894	1894	1894	0
216	20240617	160800	102378092	1894	1894	1894	1894	0
217	20240617	160700	102378092	1894	1894	1894	1894	0
218	20240617	160600	102378092	1894	1894	1894	1894	0
219	20240617	160500	102378092	1894	1894	1894	1894	0
220	20240617	160400	102378092	1894	1894	1894	1894	0
221	20240617	160300	102378092	1894	1894	1894	1894	0
222	20240617	160200	102378092	1894	1894	1894	1894	0
223	20240617	160100	102378092	1894	1894	1894	1894	0
224	20240617	160000	102378092	1894	1894	1894	1894	0
225	20240617	155900	102378092	1894	1894	1894	1894	0
226	20240617	155800	102378092	1894	1894	1894	1894	0
227	20240617	155700	102378092	1894	1894	1894	1894	0
228	20240617	155600	102378092	1894	1894	1894	1894	0
229	20240617	155500	102378092	1894	1894	1894	1894	0
230	20240617	155400	102378092	1894	1894	1894	1894	0
231	20240617	155300	102378092	1894	1894	1894	1894	0
232	20240617	155200	102378092	1894	1894	1894	1894	0
233	20240617	155100	102378092	1894	1894	1894	1894	0
234	20240617	155000	102378092	1894	1894	1894	1894	0
235	20240617	154900	102378092	1894	1894	1894	1894	0
236	20240617	154800	102378092	1894	1894	1894	1894	0
237	20240617	154700	102378092	1894	1894	1894	1894	0
238	20240617	154600	102378092	1894	1894	1894	1894	0
239	20240617	154500	102378092	1894	1894	1894	1894	0
240	20240617	154400	102378092	1894	1894	1894	1894	0
241	20240617	154300	102378092	1894	1894	1894	1894	0
242	20240617	154200	102378092	1894	1894	1894	1894	1855
243	20240617	154100	102378092	1894	1894	1894	1894	0
244	20240617	154000	102378092	1894	1894	1894	1894	0
245	20240617	153900	102378092	1894	1894	1894	1894	0
246	20240617	153800	102378092	1894	1894	1894	1894	0
247	20240617	153700	102378092	1894	1894	1894	1894	0
248	20240617	153600	102378092	1894	1894	1894	1894	0
249	20240617	153500	102378092	1894	1894	1894	1894	0
250	20240617	153400	102378092	1894	1894	1894	1894	0
251	20240617	153300	102378092	1894	1894	1894	1894	0
252	20240617	153200	102378092	1894	1894	1894	1894	0
253	20240617	153100	102378092	1894	1894	1894	1894	0
254	20240617	153000	102378092	1894	1894	1894	1894	1855
255	20240617	152900	98864722	1898	1898	1898	1898	0
256	20240617	152800	98864722	1898	1898	1898	1898	0
257	20240617	152700	98864722	1898	1898	1898	1898	0
258	20240617	152600	98864722	1898	1898	1898	1898	0
259	20240617	152500	98864722	1898	1898	1898	1898	0
260	20240617	152400	98864722	1898	1898	1898	1898	0
261	20240617	152300	98864722	1898	1898	1898	1898	0
262	20240617	152200	98864722	1898	1898	1898	1898	0
263	20240617	152100	98864722	1898	1898	1898	1898	0
264	20240617	152000	98864722	1898	1898	1898	1898	0
265	20240617	151900	98864722	1898	1898	1898	1898	1080
266	20240617	151800	96814882	1898	1901	1901	1898	568
267	20240617	151700	95736704	1897	1897	1897	1897	62
268	20240617	151600	95619090	1897	1898	1898	1897	268
269	20240617	151500	95110428	1902	1902	1902	1902	11
270	20240617	151400	95089506	1902	1902	1902	1902	10
271	20240617	151300	95070486	1898	1899	1899	1898	100
272	20240617	151200	94880633	1902	1902	1902	1902	0
273	20240617	151100	94880633	1902	1902	1902	1902	0
274	20240617	151000	94880633	1902	1902	1902	1902	40
275	20240617	150900	94804553	1902	1902	1902	1902	0
276	20240617	150800	94804553	1902	1902	1902	1902	0
277	20240617	150700	94804553	1902	1902	1902	1902	449
278	20240617	150600	93950555	1902	1902	1902	1902	52
279	20240617	150500	93851651	1902	1902	1902	1902	0
280	20240617	150400	93851651	1902	1902	1902	1902	0
281	20240617	150300	93851651	1902	1902	1902	1902	0
282	20240617	150200	93851651	1902	1902	1902	1902	500
283	20240617	150100	92900651	1902	1902	1902	1902	0
284	20240617	150000	92900651	1902	1902	1902	1902	0
285	20240617	145900	92900651	1902	1902	1902	1902	0
286	20240617	145800	92900651	1902	1902	1902	1902	0
287	20240617	145700	92900651	1902	1902	1902	1902	0
288	20240617	145600	92900651	1902	1902	1902	1902	315
289	20240617	145500	92301521	1902	1901	1902	1901	685
290	20240617	145400	90998673	1902	1902	1902	1902	0
291	20240617	145300	90998673	1902	1902	1902	1902	0
292	20240617	145200	90998673	1902	1902	1902	1902	240
293	20240617	145100	90542193	1902	1902	1902	1902	623
294	20240617	145000	89357247	1902	1902	1902	1902	0
295	20240617	144900	89357247	1902	1902	1902	1902	0
296	20240617	144800	89357247	1902	1902	1902	1902	0
297	20240617	144700	89357247	1902	1902	1902	1902	737
298	20240617	144600	87955473	1896	1896	1896	1896	0
299	20240617	144500	87955473	1896	1896	1896	1896	0
300	20240617	144400	87955473	1896	1896	1896	1896	0
301	20240617	144300	87955473	1896	1896	1896	1896	15
302	20240617	144200	87927033	1894	1894	1894	1894	0
303	20240617	144100	87927033	1894	1894	1894	1894	0
304	20240617	144000	87927033	1894	1894	1894	1894	0
305	20240617	143900	87927033	1894	1894	1894	1894	0
306	20240617	143800	87927033	1894	1894	1894	1894	0
307	20240617	143700	87927033	1894	1894	1894	1894	0
308	20240617	143600	87927033	1894	1894	1894	1894	0
309	20240617	143500	87927033	1894	1894	1894	1894	0
310	20240617	143400	87927033	1894	1894	1894	1894	0
311	20240617	143300	87927033	1894	1894	1894	1894	0
312	20240617	143200	87927033	1894	1894	1894	1894	0
313	20240617	143100	87927033	1894	1894	1894	1894	0
314	20240617	143000	87927033	1894	1894	1894	1894	0
315	20240617	142900	87927033	1894	1894	1894	1894	0
316	20240617	142800	87927033	1894	1894	1894	1894	0
317	20240617	142700	87927033	1894	1894	1894	1894	0
318	20240617	142600	87927033	1894	1894	1894	1894	62
319	20240617	142500	87809605	1894	1894	1894	1894	50
320	20240617	142400	87714905	1894	1894	1894	1894	0
321	20240617	142300	87714905	1894	1894	1894	1894	50
322	20240617	142200	87620205	1896	1896	1896	1896	0
323	20240617	142100	87620205	1896	1896	1896	1896	0
324	20240617	142000	87620205	1896	1896	1896	1896	0
325	20240617	141900	87620205	1896	1894	1896	1894	30
326	20240617	141800	87563348	1895	1894	1895	1893	7
327	20240617	141700	87550090	1894	1894	1894	1894	0
328	20240617	141600	87550090	1894	1894	1894	1894	0
329	20240617	141500	87550090	1894	1894	1894	1894	0
330	20240617	141400	87550090	1894	1894	1894	1894	0
331	20240617	141300	87550090	1894	1894	1894	1894	0
332	20240617	141200	87550090	1894	1894	1894	1894	0
333	20240617	141100	87550090	1894	1895	1895	1894	601
334	20240617	141000	86411795	1895	1895	1895	1895	0
335	20240617	140900	86411795	1895	1895	1895	1895	0
336	20240617	140800	86411795	1895	1895	1895	1895	0
337	20240617	140700	86411795	1895	1895	1895	1895	0
338	20240617	140600	86411795	1895	1895	1895	1895	0
339	20240617	140500	86411795	1895	1895	1895	1895	0
340	20240617	140400	86411795	1895	1895	1895	1895	27
341	20240617	140300	86360630	1903	1903	1903	1903	0
342	20240617	140200	86360630	1903	1903	1903	1903	5
343	20240617	140100	86351115	1896	1896	1896	1896	0
344	20240617	140000	86351115	1896	1896	1896	1896	0
345	20240617	135900	86351115	1896	1900	1900	1896	13702
346	20240617	135800	60317763	1900	1900	1900	1900	0
347	20240617	135700	60317763	1900	1900	1900	1900	0
348	20240617	135600	60317763	1900	1900	1900	1900	0
349	20240617	135500	60317763	1900	1900	1900	1900	0
350	20240617	135400	60317763	1900	1900	1900	1900	0
351	20240617	135300	60317763	1900	1900	1900	1900	0
352	20240617	135200	60317763	1900	1900	1900	1900	0
353	20240617	135100	60317763	1900	1900	1900	1900	0
354	20240617	135000	60317763	1900	1900	1900	1900	0
355	20240617	134900	60317763	1900	1900	1900	1900	0
356	20240617	134800	60317763	1900	1900	1900	1900	0
357	20240617	134700	60317763	1900	1900	1900	1900	0
358	20240617	134600	60317763	1900	1900	1900	1900	1991
359	20240617	134500	56534863	1900	1900	1900	1900	0
360	20240617	134400	56534863	1900	1900	1900	1900	100
361	20240617	134300	56344863	1900	1900	1900	1900	0
362	20240617	134200	56344863	1900	1900	1900	1900	0
363	20240617	134100	56344863	1900	1900	1900	1900	0
364	20240617	134000	56344863	1900	1900	1900	1900	0
365	20240617	133900	56344863	1900	1900	1900	1900	6
366	20240617	133800	56333463	1900	1900	1900	1900	1200
367	20240617	133700	54053463	1905	1905	1905	1905	50
368	20240617	133600	53958213	1900	1900	1900	1900	0
369	20240617	133500	53958213	1900	1900	1900	1900	0
370	20240617	133400	53958213	1900	1900	1900	1900	0
371	20240617	133300	53958213	1900	1900	1900	1900	523
372	20240617	133200	52964513	1900	1900	1900	1900	0
373	20240617	133100	52964513	1900	1900	1900	1900	0
374	20240617	133000	52964513	1900	1900	1900	1900	0
375	20240617	132900	52964513	1900	1900	1900	1900	1000
376	20240617	132800	51064513	1900	1900	1900	1900	0
377	20240617	132700	51064513	1900	1901	1901	1900	756
378	20240617	132600	49627988	1901	1901	1901	1901	0
379	20240617	132500	49627988	1901	1901	1901	1901	0
380	20240617	132400	49627988	1901	1901	1901	1901	0
381	20240617	132300	49627988	1901	1901	1901	1901	0
382	20240617	132200	49627988	1901	1901	1901	1901	0
383	20240617	132100	49627988	1901	1901	1901	1901	0
384	20240617	132000	49627988	1901	1901	1901	1901	0
385	20240617	131900	49627988	1901	1901	1901	1901	0
386	20240617	131800	49627988	1901	1901	1901	1901	0
387	20240617	131700	49627988	1901	1901	1901	1901	0
388	20240617	131600	49627988	1901	1901	1901	1901	0
389	20240617	131500	49627988	1901	1901	1901	1901	0
390	20240617	131400	49627988	1901	1901	1901	1901	0
391	20240617	131300	49627988	1901	1901	1901	1901	0
392	20240617	131200	49627988	1901	1901	1901	1901	150
393	20240617	131100	49342838	1905	1905	1905	1905	0
394	20240617	131000	49342838	1905	1905	1905	1905	0
395	20240617	130900	49342838	1905	1905	1905	1905	0
396	20240617	130800	49342838	1905	1905	1905	1905	0
397	20240617	130700	49342838	1905	1905	1905	1905	0
398	20240617	130600	49342838	1905	1905	1905	1905	0
399	20240617	130500	49342838	1905	1905	1905	1905	0
400	20240617	130400	49342838	1905	1905	1905	1905	0
401	20240617	130300	49342838	1905	1905	1905	1905	0
402	20240617	130200	49342838	1905	1905	1905	1905	0
403	20240617	130100	49342838	1905	1905	1905	1905	420
404	20240617	130000	48542738	1905	1905	1905	1905	1
405	20240617	125900	48540833	1905	1905	1905	1901	2144
406	20240617	125800	44465077	1901	1901	1901	1901	0
407	20240617	125700	44465077	1901	1901	1901	1901	0
408	20240617	125600	44465077	1901	1901	1901	1901	0
409	20240617	125500	44465077	1901	1901	1901	1901	0
410	20240617	125400	44465077	1901	1901	1901	1901	0
411	20240617	125300	44465077	1901	1901	1901	1901	0
412	20240617	125200	44465077	1901	1901	1901	1901	299
413	20240617	125100	43896678	1901	1901	1901	1901	0
414	20240617	125000	43896678	1901	1901	1901	1901	0
415	20240617	124900	43896678	1901	1901	1901	1901	0
416	20240617	124800	43896678	1901	1901	1901	1901	0
417	20240617	124700	43896678	1901	1901	1901	1901	0
418	20240617	124600	43896678	1901	1901	1901	1901	0
419	20240617	124500	43896678	1901	1901	1901	1901	0
420	20240617	124400	43896678	1901	1901	1901	1901	26
421	20240617	124300	43847252	1901	1901	1901	1901	0
422	20240617	124200	43847252	1901	1901	1901	1901	0
423	20240617	124100	43847252	1901	1901	1901	1901	0
424	20240617	124000	43847252	1901	1901	1901	1901	0
425	20240617	123900	43847252	1901	1901	1901	1901	0
426	20240617	123800	43847252	1901	1901	1901	1901	0
427	20240617	123700	43847252	1901	1901	1901	1901	0
428	20240617	123600	43847252	1901	1901	1901	1901	0
429	20240617	123500	43847252	1901	1901	1901	1901	0
430	20240617	123400	43847252	1901	1901	1901	1901	0
431	20240617	123300	43847252	1901	1901	1901	1901	0
432	20240617	123200	43847252	1901	1901	1901	1901	804
433	20240617	123100	42318848	1905	1905	1905	1905	104
434	20240617	123000	42120728	1901	1901	1901	1901	0
435	20240617	122900	42120728	1901	1901	1901	1901	0
436	20240617	122800	42120728	1901	1901	1901	1901	0
437	20240617	122700	42120728	1901	1901	1901	1901	0
438	20240617	122600	42120728	1901	1901	1901	1901	0
439	20240617	122500	42120728	1901	1901	1901	1901	0
440	20240617	122400	42120728	1901	1901	1901	1901	0
441	20240617	122300	42120728	1901	1901	1901	1901	10
442	20240617	122200	42101718	1901	1901	1901	1901	1000
443	20240617	122100	40200718	1905	1905	1905	1905	0
444	20240617	122000	40200718	1905	1905	1905	1905	0
445	20240617	121900	40200718	1905	1905	1905	1905	0
446	20240617	121800	40200718	1905	1905	1905	1905	0
447	20240617	121700	40200718	1905	1905	1905	1905	0
448	20240617	121600	40200718	1905	1905	1905	1905	0
449	20240617	121500	40200718	1905	1905	1905	1905	0
450	20240617	121400	40200718	1905	1905	1905	1905	0
451	20240617	121300	40200718	1905	1905	1905	1905	0
452	20240617	121200	40200718	1905	1905	1905	1905	0
453	20240617	121100	40200718	1905	1905	1905	1905	0
454	20240617	121000	40200718	1905	1905	1905	1905	0
455	20240617	120900	40200718	1905	1905	1905	1905	105
456	20240617	120800	40000693	1900	1900	1900	1900	0
457	20240617	120700	40000693	1900	1900	1900	1900	0
458	20240617	120600	40000693	1900	1900	1900	1900	4
459	20240617	120500	39993093	1900	1900	1900	1900	1
460	20240617	120400	39991193	1900	1900	1900	1900	210
461	20240617	120300	39592193	1900	1900	1900	1900	0
462	20240617	120200	39592193	1900	1900	1900	1900	1
463	20240617	120100	39590293	1900	1900	1900	1900	0
464	20240617	120000	39590293	1900	1900	1900	1900	0
465	20240617	115900	39590293	1900	1900	1900	1900	301
466	20240617	115800	39018393	1900	1900	1900	1900	1
467	20240617	115700	39016493	1905	1900	1905	1900	15
468	20240617	115600	38987928	1900	1900	1900	1900	1
469	20240617	115500	38986028	1900	1900	1900	1900	0
470	20240617	115400	38986028	1900	1900	1900	1900	3
471	20240617	115300	38980328	1900	1900	1900	1900	123
472	20240617	115200	38746628	1900	1900	1900	1900	0
473	20240617	115100	38746628	1900	1900	1900	1900	5
474	20240617	115000	38737128	1900	1900	1900	1900	1
475	20240617	114900	38735228	1900	1900	1900	1900	400
476	20240617	114800	37975228	1900	1900	1900	1900	0
477	20240617	114700	37975228	1900	1900	1900	1900	4
478	20240617	114600	37967628	1900	1900	1900	1900	0
479	20240617	114500	37967628	1900	1900	1900	1900	9
480	20240617	114400	37950528	1900	1900	1900	1900	5
481	20240617	114300	37941028	1900	1900	1900	1900	7
482	20240617	114200	37927728	1900	1900	1900	1900	4
483	20240617	114100	37920128	1900	1900	1900	1900	2
484	20240617	114000	37916328	1900	1900	1900	1900	0
485	20240617	113900	37916328	1900	1900	1900	1900	1
486	20240617	113800	37914428	1900	1900	1900	1900	0
487	20240617	113700	37914428	1900	1900	1900	1900	3
488	20240617	113600	37908728	1900	1900	1900	1900	2
489	20240617	113500	37904928	1900	1900	1900	1900	1
490	20240617	113400	37903028	1905	1905	1905	1905	0
491	20240617	113300	37903028	1905	1900	1905	1900	2
492	20240617	113200	37899223	1900	1900	1900	1900	0
493	20240617	113100	37899223	1900	1900	1900	1900	0
494	20240617	113000	37899223	1900	1900	1900	1900	1
495	20240617	112900	37897323	1900	1900	1900	1900	0
496	20240617	112800	37897323	1900	1900	1900	1900	0
497	20240617	112700	37897323	1900	1900	1900	1900	0
498	20240617	112600	37897323	1900	1900	1900	1900	0
499	20240617	112500	37897323	1900	1900	1900	1900	301
500	20240617	112400	37325423	1900	1900	1900	1900	0
501	20240617	112300	37325423	1900	1900	1900	1900	0
502	20240617	112200	37325423	1900	1900	1900	1900	2
503	20240617	112100	37321623	1900	1900	1900	1900	6
504	20240617	112000	37310223	1905	1900	1905	1900	6
505	20240617	111900	37298813	1900	1900	1900	1900	203
506	20240617	111800	36913113	1900	1900	1900	1900	0
507	20240617	111700	36913113	1900	1905	1905	1900	2
508	20240617	111600	36909308	1900	1900	1900	1900	1
509	20240617	111500	36907408	1905	1905	1905	1905	0
510	20240617	111400	36907408	1905	1905	1905	1905	0
511	20240617	111300	36907408	1905	1905	1905	1905	0
512	20240617	111200	36907408	1905	1905	1905	1905	0
513	20240617	111100	36907408	1905	1905	1905	1905	1
514	20240617	111000	36905503	1905	1905	1905	1905	0
515	20240617	110900	36905503	1905	1905	1905	1905	0
516	20240617	110800	36905503	1905	1905	1905	1905	0
517	20240617	110700	36905503	1905	1905	1905	1905	3
518	20240617	110600	36899788	1900	1900	1900	1900	0
519	20240617	110500	36899788	1900	1900	1900	1900	600
520	20240617	110400	35759788	1900	1900	1900	1900	0
521	20240617	110300	35759788	1900	1900	1900	1900	0
522	20240617	110200	35759788	1900	1900	1900	1900	0
523	20240617	110100	35759788	1900	1900	1900	1900	0
524	20240617	110000	35759788	1900	1900	1900	1900	307
525	20240617	105900	35176488	1907	1907	1907	1907	0
526	20240617	105800	35176488	1907	1907	1907	1907	0
527	20240617	105700	35176488	1907	1907	1907	1907	0
528	20240617	105600	35176488	1907	1907	1907	1907	0
529	20240617	105500	35176488	1907	1907	1907	1907	0
530	20240617	105400	35176488	1907	1907	1907	1907	0
531	20240617	105300	35176488	1907	1905	1907	1905	30
532	20240617	105200	35119330	1905	1905	1905	1905	0
533	20240617	105100	35119330	1905	1905	1905	1905	0
534	20240617	105000	35119330	1905	1905	1905	1905	0
535	20240617	104900	35119330	1905	1904	1905	1904	5
536	20240617	104800	35109808	1903	1903	1903	1903	0
537	20240617	104700	35109808	1903	1901	1903	1901	421
538	20240617	104600	34309481	1901	1901	1901	1901	5
539	20240617	104500	34299976	1894	1894	1894	1894	0
540	20240617	104400	34299976	1894	1894	1894	1894	0
541	20240617	104300	34299976	1894	1894	1894	1894	0
542	20240617	104200	34299976	1894	1894	1894	1894	0
543	20240617	104100	34299976	1894	1894	1894	1894	0
544	20240617	104000	34299976	1894	1894	1894	1894	0
545	20240617	103900	34299976	1894	1894	1894	1894	0
546	20240617	103800	34299976	1894	1894	1894	1894	0
547	20240617	103700	34299976	1894	1894	1894	1894	0
548	20240617	103600	34299976	1894	1894	1894	1894	0
549	20240617	103500	34299976	1894	1894	1894	1894	0
550	20240617	103400	34299976	1894	1894	1894	1894	0
551	20240617	103300	34299976	1894	1894	1894	1894	0
552	20240617	103200	34299976	1894	1896	1896	1894	178
553	20240617	103100	33962598	1898	1898	1898	1898	0
554	20240617	103000	33962598	1898	1898	1898	1898	0
555	20240617	102900	33962598	1898	1898	1898	1898	0
556	20240617	102800	33962598	1898	1898	1898	1898	0
557	20240617	102700	33962598	1898	1898	1898	1898	0
558	20240617	102600	33962598	1898	1898	1898	1898	3107
559	20240617	102500	28065512	1900	1900	1900	1900	0
560	20240617	102400	28065512	1900	1900	1900	1900	0
561	20240617	102300	28065512	1900	1900	1900	1900	0
562	20240617	102200	28065512	1900	1900	1900	1900	0
563	20240617	102100	28065512	1900	1900	1900	1900	400
564	20240617	102000	27305512	1901	1901	1901	1901	0
565	20240617	101900	27305512	1901	1901	1901	1901	0
566	20240617	101800	27305512	1901	1901	1901	1901	0
567	20240617	101700	27305512	1901	1901	1901	1901	0
568	20240617	101600	27305512	1901	1901	1901	1901	20
569	20240617	101500	27267492	1900	1900	1900	1900	0
570	20240617	101400	27267492	1900	1900	1900	1900	1
571	20240617	101300	27265592	1900	1900	1900	1900	0
572	20240617	101200	27265592	1900	1900	1900	1900	300
573	20240617	101100	26695592	1901	1901	1901	1901	14
574	20240617	101000	26668978	1901	1901	1901	1901	0
575	20240617	100900	26668978	1901	1901	1901	1901	1
576	20240617	100800	26667077	1901	1901	1901	1901	0
577	20240617	100700	26667077	1901	1901	1901	1901	7
578	20240617	100600	26653770	1900	1900	1900	1900	390
579	20240617	100500	25912770	1900	1900	1900	1900	0
580	20240617	100400	25912770	1900	1900	1900	1900	11
581	20240617	100300	25891870	1899	1899	1899	1899	150
582	20240617	100200	25607020	1898	1898	1898	1898	1000
583	20240617	100100	23709020	1898	1899	1899	1898	593
584	20240617	100000	22583381	1899	1899	1899	1899	30
585	20240617	095900	22526411	1898	1898	1898	1898	0
586	20240617	095800	22526411	1898	1898	1898	1898	0
587	20240617	095700	22526411	1898	1898	1898	1898	0
588	20240617	095600	22526411	1898	1898	1898	1898	0
589	20240617	095500	22526411	1898	1898	1898	1898	150
590	20240617	095400	22241711	1898	1898	1898	1898	150
591	20240617	095300	21957011	1898	1898	1898	1898	0
592	20240617	095200	21957011	1898	1898	1898	1898	1
593	20240617	095100	21955113	1898	1898	1898	1898	100
594	20240617	095000	21765313	1898	1898	1898	1898	100
595	20240617	094900	21575513	1899	1899	1899	1899	100
596	20240617	094800	21385613	1900	1900	1900	1900	0
597	20240617	094700	21385613	1900	1900	1900	1900	601
598	20240617	094600	20243713	1901	1901	1901	1901	0
599	20240617	094500	20243713	1901	1901	1901	1901	0
600	20240617	094400	20243713	1901	1901	1901	1901	0
601	20240617	094300	20243713	1901	1901	1901	1901	0
602	20240617	094200	20243713	1901	1901	1901	1901	0
603	20240617	094100	20243713	1901	1901	1901	1901	0
604	20240617	094000	20243713	1901	1899	1901	1898	1001
605	20240617	093900	18343808	1905	1905	1905	1905	0
606	20240617	093800	18343808	1905	1905	1905	1905	10
607	20240617	093700	18324758	1905	1905	1905	1905	0
608	20240617	093600	18324758	1905	1905	1905	1905	345
609	20240617	093500	17667533	1905	1905	1905	1905	0
610	20240617	093400	17667533	1905	1905	1905	1905	0
611	20240617	093300	17667533	1905	1905	1905	1905	76
612	20240617	093200	17522753	1905	1905	1905	1905	0
613	20240617	093100	17522753	1905	1905	1905	1905	352
614	20240617	093000	16852193	1905	1905	1905	1905	0
615	20240617	092900	16852193	1905	1905	1905	1905	15
616	20240617	092800	16823618	1905	1905	1905	1905	48
617	20240617	092700	16732178	1905	1905	1905	1905	0
618	20240617	092600	16732178	1905	1905	1905	1905	0
619	20240617	092500	16732178	1905	1905	1905	1905	0
620	20240617	092400	16732178	1905	1905	1905	1905	0
621	20240617	092300	16732178	1905	1905	1905	1905	0
622	20240617	092200	16732178	1905	1905	1905	1905	0
623	20240617	092100	16732178	1905	1905	1905	1905	0
624	20240617	092000	16732178	1905	1905	1905	1905	0
625	20240617	091900	16732178	1905	1905	1905	1905	0
626	20240617	091800	16732178	1905	1905	1905	1905	0
627	20240617	091700	16732178	1905	1905	1905	1905	0
628	20240617	091600	16732178	1905	1905	1905	1905	200
629	20240617	091500	16351178	1905	1905	1905	1905	9
630	20240617	091400	16334033	1905	1905	1905	1905	0
631	20240617	091300	16334033	1905	1905	1905	1905	0
632	20240617	091200	16334033	1905	1905	1905	1905	0
633	20240617	091100	16334033	1905	1905	1905	1905	0
634	20240617	091000	16334033	1905	1905	1905	1905	0
635	20240617	090900	16334033	1905	1905	1905	1905	0
636	20240617	090800	16334033	1905	1898	1905	1898	3649
637	20240617	090700	9408159	1898	1898	1898	1898	10
638	20240617	090600	9389179	1898	1894	1898	1894	105
639	20240617	090500	9190301	1893	1892	1893	1892	879
640	20240617	090400	7526407	1894	1894	1894	1894	0
641	20240617	090300	7526407	1894	1894	1894	1894	0
642	20240617	090200	7526407	1894	1883	1894	1883	241
643	20240617	090100	7072570	1882	1882	1882	1882	304
644	20240617	090000	6500442	1883	1882	1883	1882	3454