KissMeData/098660/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	200400	17598465	1879	1879	1879	1879	397
3	20240621	200300	17598465	1879	1879	1879	1879	0
4	20240621	200200	17598465	1879	1879	1879	1879	0
5	20240621	200100	17598465	1879	1879	1879	1879	0
6	20240621	200000	17598465	1879	1879	1879	1879	0
7	20240621	195900	17598465	1879	1879	1879	1879	0
8	20240621	195800	17598465	1879	1879	1879	1879	0
9	20240621	195700	17598465	1879	1879	1879	1879	0
10	20240621	195600	17598465	1879	1879	1879	1879	0
11	20240621	195500	17598465	1879	1879	1879	1879	0
12	20240621	195400	17598465	1879	1879	1879	1879	0
13	20240621	195300	17598465	1879	1879	1879	1879	0
14	20240621	195200	17598465	1879	1879	1879	1879	0
15	20240621	195100	17598465	1879	1879	1879	1879	0
16	20240621	195000	17598465	1879	1879	1879	1879	0
17	20240621	194900	17598465	1879	1879	1879	1879	0
18	20240621	194800	17598465	1879	1879	1879	1879	0
19	20240621	194700	17598465	1879	1879	1879	1879	0
20	20240621	194600	17598465	1879	1879	1879	1879	0
21	20240621	194500	17598465	1879	1879	1879	1879	0
22	20240621	194400	17598465	1879	1879	1879	1879	0
23	20240621	194300	17598465	1879	1879	1879	1879	0
24	20240621	194200	17598465	1879	1879	1879	1879	0
25	20240621	194100	17598465	1879	1879	1879	1879	0
26	20240621	194000	17598465	1879	1879	1879	1879	0
27	20240621	193900	17598465	1879	1879	1879	1879	0
28	20240621	193800	17598465	1879	1879	1879	1879	0
29	20240621	193700	17598465	1879	1879	1879	1879	0
30	20240621	193600	17598465	1879	1879	1879	1879	0
31	20240621	193500	17598465	1879	1879	1879	1879	0
32	20240621	193400	17598465	1879	1879	1879	1879	397
33	20240621	193300	17598465	1879	1879	1879	1879	0
34	20240621	193200	17598465	1879	1879	1879	1879	0
35	20240621	193100	17598465	1879	1879	1879	1879	0
36	20240621	193000	17598465	1879	1879	1879	1879	0
37	20240621	192900	17598465	1879	1879	1879	1879	0
38	20240621	192800	17598465	1879	1879	1879	1879	0
39	20240621	192700	17598465	1879	1879	1879	1879	0
40	20240621	192600	17598465	1879	1879	1879	1879	0
41	20240621	192500	17598465	1879	1879	1879	1879	0
42	20240621	192400	17598465	1879	1879	1879	1879	0
43	20240621	192300	17598465	1879	1879	1879	1879	0
44	20240621	192200	17598465	1879	1879	1879	1879	0
45	20240621	192100	17598465	1879	1879	1879	1879	0
46	20240621	192000	17598465	1879	1879	1879	1879	0
47	20240621	191900	17598465	1879	1879	1879	1879	0
48	20240621	191800	17598465	1879	1879	1879	1879	0
49	20240621	191700	17598465	1879	1879	1879	1879	0
50	20240621	191600	17598465	1879	1879	1879	1879	0
51	20240621	191500	17598465	1879	1879	1879	1879	0
52	20240621	191400	17598465	1879	1879	1879	1879	0
53	20240621	191300	17598465	1879	1879	1879	1879	0
54	20240621	191200	17598465	1879	1879	1879	1879	0
55	20240621	191100	17598465	1879	1879	1879	1879	0
56	20240621	191000	17598465	1879	1879	1879	1879	0
57	20240621	190900	17598465	1879	1879	1879	1879	0
58	20240621	190800	17598465	1879	1879	1879	1879	0
59	20240621	190700	17598465	1879	1879	1879	1879	0
60	20240621	190600	17598465	1879	1879	1879	1879	0
61	20240621	190500	17598465	1879	1879	1879	1879	0
62	20240621	190400	17598465	1879	1879	1879	1879	397
63	20240621	190300	17598465	1879	1879	1879	1879	0
64	20240621	190200	17598465	1879	1879	1879	1879	0
65	20240621	190100	17598465	1879	1879	1879	1879	0
66	20240621	190000	17598465	1879	1879	1879	1879	0
67	20240621	185900	17598465	1879	1879	1879	1879	0
68	20240621	185800	17598465	1879	1879	1879	1879	0
69	20240621	185700	17598465	1879	1879	1879	1879	0
70	20240621	185600	17598465	1879	1879	1879	1879	0
71	20240621	185500	17598465	1879	1879	1879	1879	0
72	20240621	185400	17598465	1879	1879	1879	1879	0
73	20240621	185300	17598465	1879	1879	1879	1879	0
74	20240621	185200	17598465	1879	1879	1879	1879	0
75	20240621	185100	17598465	1879	1879	1879	1879	0
76	20240621	185000	17598465	1879	1879	1879	1879	0
77	20240621	184900	17598465	1879	1879	1879	1879	0
78	20240621	184800	17598465	1879	1879	1879	1879	0
79	20240621	184700	17598465	1879	1879	1879	1879	0
80	20240621	184600	17598465	1879	1879	1879	1879	0
81	20240621	184500	17598465	1879	1879	1879	1879	0
82	20240621	184400	17598465	1879	1879	1879	1879	0
83	20240621	184300	17598465	1879	1879	1879	1879	0
84	20240621	184200	17598465	1879	1879	1879	1879	0
85	20240621	184100	17598465	1879	1879	1879	1879	0
86	20240621	184000	17598465	1879	1879	1879	1879	0
87	20240621	183900	17598465	1879	1879	1879	1879	0
88	20240621	183800	17598465	1879	1879	1879	1879	0
89	20240621	183700	17598465	1879	1879	1879	1879	0
90	20240621	183600	17598465	1879	1879	1879	1879	0
91	20240621	183500	17598465	1879	1879	1879	1879	0
92	20240621	183400	17598465	1879	1879	1879	1879	397
93	20240621	183300	17598465	1879	1879	1879	1879	0
94	20240621	183200	17598465	1879	1879	1879	1879	0
95	20240621	183100	17598465	1879	1879	1879	1879	0
96	20240621	183000	17598465	1879	1879	1879	1879	0
97	20240621	182900	17598465	1879	1879	1879	1879	0
98	20240621	182800	17598465	1879	1879	1879	1879	0
99	20240621	182700	17598465	1879	1879	1879	1879	0
100	20240621	182600	17598465	1879	1879	1879	1879	0
101	20240621	182500	17598465	1879	1879	1879	1879	0
102	20240621	182400	17598465	1879	1879	1879	1879	0
103	20240621	182300	17598465	1879	1879	1879	1879	0
104	20240621	182200	17598465	1879	1879	1879	1879	0
105	20240621	182100	17598465	1879	1879	1879	1879	0
106	20240621	182000	17598465	1879	1879	1879	1879	0
107	20240621	181900	17598465	1879	1879	1879	1879	0
108	20240621	181800	17598465	1879	1879	1879	1879	0
109	20240621	181700	17598465	1879	1879	1879	1879	0
110	20240621	181600	17598465	1879	1879	1879	1879	0
111	20240621	181500	17598465	1879	1879	1879	1879	0
112	20240621	181400	17598465	1879	1879	1879	1879	0
113	20240621	181300	17598465	1879	1879	1879	1879	0
114	20240621	181200	17598465	1879	1879	1879	1879	0
115	20240621	181100	17598465	1879	1879	1879	1879	0
116	20240621	181000	17598465	1879	1879	1879	1879	0
117	20240621	180900	17598465	1879	1879	1879	1879	0
118	20240621	180800	17598465	1879	1879	1879	1879	0
119	20240621	180700	17598465	1879	1879	1879	1879	0
120	20240621	180600	17598465	1879	1879	1879	1879	0
121	20240621	180500	17598465	1879	1879	1879	1879	0
122	20240621	180400	17598465	1879	1879	1879	1879	397
123	20240621	180300	17598465	1879	1879	1879	1879	0
124	20240621	180200	17598465	1879	1879	1879	1879	0
125	20240621	180100	17598465	1879	1879	1879	1879	0
126	20240621	180000	17598465	1879	1879	1879	1879	0
127	20240621	175900	17598465	1879	1879	1879	1879	0
128	20240621	175800	17598465	1879	1879	1879	1879	0
129	20240621	175700	17598465	1879	1879	1879	1879	0
130	20240621	175600	17598465	1879	1879	1879	1879	0
131	20240621	175500	17598465	1879	1879	1879	1879	0
132	20240621	175400	17598465	1879	1879	1879	1879	0
133	20240621	175300	17598465	1879	1879	1879	1879	0
134	20240621	175200	17598465	1879	1879	1879	1879	0
135	20240621	175100	17598465	1879	1879	1879	1879	0
136	20240621	175000	17598465	1879	1879	1879	1879	0
137	20240621	174900	17598465	1879	1879	1879	1879	0
138	20240621	174800	17598465	1879	1879	1879	1879	0
139	20240621	174700	17598465	1879	1879	1879	1879	0
140	20240621	174600	17598465	1879	1879	1879	1879	0
141	20240621	174500	17598465	1879	1879	1879	1879	0
142	20240621	174400	17598465	1879	1879	1879	1879	0
143	20240621	174300	17598465	1879	1879	1879	1879	0
144	20240621	174200	17598465	1879	1879	1879	1879	0
145	20240621	174100	17598465	1879	1879	1879	1879	0
146	20240621	174000	17598465	1879	1879	1879	1879	0
147	20240621	173900	17598465	1879	1879	1879	1879	0
148	20240621	173800	17598465	1879	1879	1879	1879	0
149	20240621	173700	17598465	1879	1879	1879	1879	0
150	20240621	173600	17598465	1879	1879	1879	1879	0
151	20240621	173500	17598465	1879	1879	1879	1879	0
152	20240621	173400	17598465	1879	1879	1879	1879	397
153	20240621	173300	17598465	1879	1879	1879	1879	0
154	20240621	173200	17598465	1879	1879	1879	1879	0
155	20240621	173100	17598465	1879	1879	1879	1879	0
156	20240621	173000	17598465	1879	1879	1879	1879	0
157	20240621	172900	17598465	1879	1879	1879	1879	0
158	20240621	172800	17598465	1879	1879	1879	1879	0
159	20240621	172700	17598465	1879	1879	1879	1879	0
160	20240621	172600	17598465	1879	1879	1879	1879	0
161	20240621	172500	17598465	1879	1879	1879	1879	0
162	20240621	172400	17598465	1879	1879	1879	1879	0
163	20240621	172300	17598465	1879	1879	1879	1879	0
164	20240621	172200	17598465	1879	1879	1879	1879	0
165	20240621	172100	17598465	1879	1879	1879	1879	0
166	20240621	172000	17598465	1879	1879	1879	1879	0
167	20240621	171900	17598465	1879	1879	1879	1879	0
168	20240621	171800	17598465	1879	1879	1879	1879	0
169	20240621	171700	17598465	1879	1879	1879	1879	0
170	20240621	171600	17598465	1879	1879	1879	1879	0
171	20240621	171500	17598465	1879	1879	1879	1879	0
172	20240621	171400	17598465	1879	1879	1879	1879	0
173	20240621	171300	17598465	1879	1879	1879	1879	0
174	20240621	171200	17598465	1879	1879	1879	1879	0
175	20240621	171100	17598465	1879	1879	1879	1879	0
176	20240621	171000	17598465	1879	1879	1879	1879	0
177	20240621	170900	17598465	1879	1879	1879	1879	0
178	20240621	170800	17598465	1879	1879	1879	1879	0
179	20240621	170700	17598465	1879	1879	1879	1879	0
180	20240621	170600	17598465	1879	1879	1879	1879	0
181	20240621	170500	17598465	1879	1879	1879	1879	0
182	20240621	170400	17598465	1879	1879	1879	1879	397
183	20240621	170300	17598465	1879	1879	1879	1879	0
184	20240621	170200	17598465	1879	1879	1879	1879	0
185	20240621	170100	17598465	1879	1879	1879	1879	0
186	20240621	170000	17598465	1879	1879	1879	1879	0
187	20240621	165900	17598465	1879	1879	1879	1879	0
188	20240621	165800	17598465	1879	1879	1879	1879	0
189	20240621	165700	17598465	1879	1879	1879	1879	0
190	20240621	165600	17598465	1879	1879	1879	1879	0
191	20240621	165500	17598465	1879	1879	1879	1879	0
192	20240621	165400	17598465	1879	1879	1879	1879	0
193	20240621	165300	17598465	1879	1879	1879	1879	0
194	20240621	165200	17598465	1879	1879	1879	1879	0
195	20240621	165100	17598465	1879	1879	1879	1879	0
196	20240621	165000	17598465	1879	1879	1879	1879	0
197	20240621	164900	17598465	1879	1879	1879	1879	0
198	20240621	164800	17598465	1879	1879	1879	1879	0
199	20240621	164700	17598465	1879	1879	1879	1879	0
200	20240621	164600	17598465	1879	1879	1879	1879	0
201	20240621	164500	17598465	1879	1879	1879	1879	0
202	20240621	164400	17598465	1879	1879	1879	1879	0
203	20240621	164300	17598465	1879	1879	1879	1879	0
204	20240621	164200	17598465	1879	1879	1879	1879	0
205	20240621	164100	17598465	1879	1879	1879	1879	0
206	20240621	164000	17598465	1879	1879	1879	1879	0
207	20240621	163900	17598465	1879	1879	1879	1879	0
208	20240621	163800	17598465	1879	1879	1879	1879	0
209	20240621	163700	17598465	1879	1879	1879	1879	0
210	20240621	163600	17598465	1879	1879	1879	1879	0
211	20240621	163500	17598465	1879	1879	1879	1879	0
212	20240621	163400	17598465	1879	1879	1879	1879	397
213	20240621	163300	17598465	1879	1879	1879	1879	0
214	20240621	163200	17598465	1879	1879	1879	1879	0
215	20240621	163100	17598465	1879	1879	1879	1879	0
216	20240621	163000	17598465	1879	1879	1879	1879	0
217	20240621	162900	17598465	1879	1879	1879	1879	0
218	20240621	162800	17598465	1879	1879	1879	1879	0
219	20240621	162700	17598465	1879	1879	1879	1879	0
220	20240621	162600	17598465	1879	1879	1879	1879	0
221	20240621	162500	17598465	1879	1879	1879	1879	0
222	20240621	162400	17598465	1879	1879	1879	1879	0
223	20240621	162300	17598465	1879	1879	1879	1879	0
224	20240621	162200	17598465	1879	1879	1879	1879	0
225	20240621	162100	17598465	1879	1879	1879	1879	0
226	20240621	162000	17598465	1879	1879	1879	1879	0
227	20240621	161900	17598465	1879	1879	1879	1879	0
228	20240621	161800	17598465	1879	1879	1879	1879	0
229	20240621	161700	17598465	1879	1879	1879	1879	0
230	20240621	161600	17598465	1879	1879	1879	1879	0
231	20240621	161500	17598465	1879	1879	1879	1879	0
232	20240621	161400	17598465	1879	1879	1879	1879	0
233	20240621	161300	17598465	1879	1879	1879	1879	0
234	20240621	161200	17598465	1879	1879	1879	1879	0
235	20240621	161100	17598465	1879	1879	1879	1879	0
236	20240621	161000	17598465	1879	1879	1879	1879	0
237	20240621	160900	17598465	1879	1879	1879	1879	0
238	20240621	160800	17598465	1879	1879	1879	1879	0
239	20240621	160700	17598465	1879	1879	1879	1879	0
240	20240621	160600	17598465	1879	1879	1879	1879	0
241	20240621	160500	17598465	1879	1879	1879	1879	0
242	20240621	160400	17598465	1879	1879	1879	1879	397
243	20240621	160300	17598465	1879	1879	1879	1879	0
244	20240621	160200	17598465	1879	1879	1879	1879	0
245	20240621	160100	17598465	1879	1879	1879	1879	0
246	20240621	160000	17598465	1879	1879	1879	1879	0
247	20240621	155900	17598465	1879	1879	1879	1879	0
248	20240621	155800	17598465	1879	1879	1879	1879	0
249	20240621	155700	17598465	1879	1879	1879	1879	0
250	20240621	155600	17598465	1879	1879	1879	1879	0
251	20240621	155500	17598465	1879	1879	1879	1879	0
252	20240621	155400	17598465	1879	1879	1879	1879	0
253	20240621	155300	17598465	1879	1879	1879	1879	0
254	20240621	155200	17598465	1879	1879	1879	1879	0
255	20240621	155100	17598465	1879	1879	1879	1879	0
256	20240621	155000	17598465	1879	1879	1879	1879	0
257	20240621	154900	17598465	1879	1879	1879	1879	0
258	20240621	154800	17598465	1879	1879	1879	1879	0
259	20240621	154700	17598465	1879	1879	1879	1879	0
260	20240621	154600	17598465	1879	1879	1879	1879	0
261	20240621	154500	17598465	1879	1879	1879	1879	0
262	20240621	154400	17598465	1879	1879	1879	1879	0
263	20240621	154300	17598465	1879	1879	1879	1879	0
264	20240621	154200	17598465	1879	1879	1879	1879	0
265	20240621	154100	17598465	1879	1879	1879	1879	0
266	20240621	154000	17598465	1879	1879	1879	1879	0
267	20240621	153900	17598465	1879	1879	1879	1879	0
268	20240621	153800	17598465	1879	1879	1879	1879	0
269	20240621	153700	17598465	1879	1879	1879	1879	0
270	20240621	153600	17598465	1879	1879	1879	1879	0
271	20240621	153500	17598465	1879	1879	1879	1879	0
272	20240621	153400	17598465	1879	1879	1879	1879	397
273	20240621	153300	17598465	1879	1879	1879	1879	0
274	20240621	153200	17598465	1879	1879	1879	1879	0
275	20240621	153100	17598465	1879	1879	1879	1879	0
276	20240621	153000	17598465	1879	1879	1879	1879	397
277	20240621	152900	16852502	1893	1893	1893	1893	0
278	20240621	152800	16852502	1893	1893	1893	1893	0
279	20240621	152700	16852502	1893	1893	1893	1893	0
280	20240621	152600	16852502	1893	1893	1893	1893	0
281	20240621	152500	16852502	1893	1893	1893	1893	0
282	20240621	152400	16852502	1893	1893	1893	1893	0
283	20240621	152300	16852502	1893	1893	1893	1893	0
284	20240621	152200	16852502	1893	1893	1893	1893	0
285	20240621	152100	16852502	1893	1893	1893	1893	0
286	20240621	152000	16852502	1893	1893	1893	1893	0
287	20240621	151900	16852502	1893	1893	1893	1893	1
288	20240621	151800	16850609	1892	1878	1892	1878	4
289	20240621	151700	16843055	1878	1878	1878	1878	430
290	20240621	151600	16035515	1878	1878	1878	1878	0
291	20240621	151500	16035515	1878	1876	1878	1876	112
292	20240621	151400	15825400	1876	1876	1876	1876	70
293	20240621	151300	15694080	1875	1875	1875	1875	0
294	20240621	151200	15694080	1875	1875	1875	1875	100
295	20240621	151100	15506580	1875	1875	1875	1875	0
296	20240621	151000	15506580	1875	1875	1875	1875	0
297	20240621	150900	15506580	1875	1875	1875	1875	0
298	20240621	150800	15506580	1875	1875	1876	1875	15
299	20240621	150700	15478449	1876	1876	1876	1876	0
300	20240621	150600	15478449	1876	1876	1876	1876	0
301	20240621	150500	15478449	1876	1876	1876	1876	0
302	20240621	150400	15478449	1876	1876	1876	1876	59
303	20240621	150300	15367765	1876	1876	1876	1876	4
304	20240621	150200	15360261	1876	1876	1876	1876	0
305	20240621	150100	15360261	1876	1876	1876	1876	0
306	20240621	150000	15360261	1876	1876	1876	1876	0
307	20240621	145900	15360261	1876	1876	1876	1876	0
308	20240621	145800	15360261	1876	1876	1876	1876	1
309	20240621	145700	15358385	1878	1878	1878	1878	0
310	20240621	145600	15358385	1878	1878	1878	1878	0
311	20240621	145500	15358385	1878	1878	1878	1878	0
312	20240621	145400	15358385	1878	1878	1878	1878	0
313	20240621	145300	15358385	1878	1878	1878	1878	1
314	20240621	145200	15356507	1875	1875	1875	1875	0
315	20240621	145100	15356507	1875	1875	1875	1875	0
316	20240621	145000	15356507	1875	1876	1876	1875	420
317	20240621	144900	14568681	1875	1875	1875	1875	0
318	20240621	144800	14568681	1875	1875	1875	1875	17
319	20240621	144700	14536806	1876	1876	1876	1876	0
320	20240621	144600	14536806	1876	1876	1876	1876	0
321	20240621	144500	14536806	1876	1876	1876	1876	0
322	20240621	144400	14536806	1876	1876	1876	1876	0
323	20240621	144300	14536806	1876	1876	1876	1876	0
324	20240621	144200	14536806	1876	1876	1876	1876	0
325	20240621	144100	14536806	1876	1876	1876	1876	70
326	20240621	144000	14405486	1876	1876	1876	1876	3
327	20240621	143900	14399858	1875	1875	1875	1875	0
328	20240621	143800	14399858	1875	1875	1875	1875	0
329	20240621	143700	14399858	1875	1875	1875	1875	0
330	20240621	143600	14399858	1875	1875	1875	1875	7
331	20240621	143500	14386733	1876	1876	1876	1875	96
332	20240621	143400	14206638	1878	1877	1878	1877	7
333	20240621	143300	14193498	1878	1878	1878	1878	0
334	20240621	143200	14193498	1878	1878	1878	1878	0
335	20240621	143100	14193498	1878	1878	1878	1878	0
336	20240621	143000	14193498	1878	1877	1878	1877	407
337	20240621	142900	13429178	1877	1876	1877	1876	31
338	20240621	142800	13371020	1875	1875	1875	1875	0
339	20240621	142700	13371020	1875	1875	1875	1875	0
340	20240621	142600	13371020	1875	1875	1875	1875	6
341	20240621	142500	13359770	1875	1875	1875	1875	39
342	20240621	142400	13286645	1874	1874	1874	1874	0
343	20240621	142300	13286645	1874	1874	1874	1874	6
344	20240621	142200	13275401	1874	1874	1874	1874	0
345	20240621	142100	13275401	1874	1874	1874	1874	0
346	20240621	142000	13275401	1874	1875	1875	1874	49
347	20240621	141900	13183532	1876	1876	1876	1876	0
348	20240621	141800	13183532	1876	1876	1876	1876	0
349	20240621	141700	13183532	1876	1876	1876	1876	0
350	20240621	141600	13183532	1876	1876	1876	1876	0
351	20240621	141500	13183532	1876	1876	1876	1876	66
352	20240621	141400	13059716	1876	1876	1876	1876	0
353	20240621	141300	13059716	1876	1876	1876	1876	0
354	20240621	141200	13059716	1876	1876	1876	1876	0
355	20240621	141100	13059716	1876	1876	1876	1876	16
356	20240621	141000	13029700	1876	1876	1876	1876	7
357	20240621	140900	13016568	1876	1876	1876	1876	0
358	20240621	140800	13016568	1876	1876	1876	1876	0
359	20240621	140700	13016568	1876	1876	1876	1876	0
360	20240621	140600	13016568	1876	1876	1876	1876	41
361	20240621	140500	12939652	1877	1877	1877	1877	32
362	20240621	140400	12879588	1877	1877	1877	1877	8
363	20240621	140300	12864572	1877	1877	1877	1877	0
364	20240621	140200	12864572	1877	1877	1877	1877	0
365	20240621	140100	12864572	1877	1877	1877	1877	11
366	20240621	140000	12843925	1877	1877	1877	1877	87
367	20240621	135900	12680626	1877	1877	1877	1877	0
368	20240621	135800	12680626	1877	1877	1877	1877	0
369	20240621	135700	12680626	1877	1877	1877	1877	0
370	20240621	135600	12680626	1877	1877	1877	1877	63
371	20240621	135500	12562375	1878	1878	1878	1878	1
372	20240621	135400	12560497	1878	1878	1878	1878	0
373	20240621	135300	12560497	1878	1878	1878	1878	0
374	20240621	135200	12560497	1878	1878	1878	1878	0
375	20240621	135100	12560497	1878	1878	1878	1878	5
376	20240621	135000	12551107	1878	1878	1878	1878	0
377	20240621	134900	12551107	1878	1878	1878	1878	0
378	20240621	134800	12551107	1878	1878	1878	1878	0
379	20240621	134700	12551107	1878	1878	1878	1878	0
380	20240621	134600	12551107	1878	1878	1878	1878	5
381	20240621	134500	12541717	1878	1878	1878	1878	0
382	20240621	134400	12541717	1878	1878	1878	1878	7
383	20240621	134300	12528571	1878	1878	1878	1878	0
384	20240621	134200	12528571	1878	1878	1878	1878	0
385	20240621	134100	12528571	1878	1878	1878	1878	6
386	20240621	134000	12517303	1878	1878	1878	1878	73
387	20240621	133900	12380209	1879	1879	1879	1879	0
388	20240621	133800	12380209	1879	1879	1879	1879	4
389	20240621	133700	12372693	1879	1879	1879	1879	0
390	20240621	133600	12372693	1879	1879	1879	1879	0
391	20240621	133500	12372693	1879	1880	1880	1879	7
392	20240621	133400	12359539	1885	1885	1885	1885	0
393	20240621	133300	12359539	1885	1885	1885	1885	0
394	20240621	133200	12359539	1885	1885	1885	1885	0
395	20240621	133100	12359539	1885	1885	1885	1885	0
396	20240621	133000	12359539	1885	1885	1885	1885	0
397	20240621	132900	12359539	1885	1885	1885	1885	0
398	20240621	132800	12359539	1885	1885	1885	1885	0
399	20240621	132700	12359539	1885	1885	1885	1885	0
400	20240621	132600	12359539	1885	1885	1885	1885	0
401	20240621	132500	12359539	1885	1885	1885	1885	0
402	20240621	132400	12359539	1885	1885	1885	1885	0
403	20240621	132300	12359539	1885	1885	1885	1885	0
404	20240621	132200	12359539	1885	1885	1885	1885	0
405	20240621	132100	12359539	1885	1885	1885	1885	0
406	20240621	132000	12359539	1885	1878	1885	1878	159
407	20240621	131900	12060845	1878	1878	1878	1878	0
408	20240621	131800	12060845	1878	1878	1878	1878	13
409	20240621	131700	12036431	1879	1879	1879	1879	0
410	20240621	131600	12036431	1879	1879	1879	1879	0
411	20240621	131500	12036431	1879	1879	1879	1879	10
412	20240621	131400	12017641	1885	1885	1885	1885	0
413	20240621	131300	12017641	1885	1885	1885	1885	0
414	20240621	131200	12017641	1885	1885	1885	1885	1
415	20240621	131100	12015756	1877	1877	1877	1877	0
416	20240621	131000	12015756	1877	1877	1877	1877	0
417	20240621	130900	12015756	1877	1877	1877	1877	0
418	20240621	130800	12015756	1877	1877	1877	1877	0
419	20240621	130700	12015756	1877	1877	1877	1877	0
420	20240621	130600	12015756	1877	1877	1877	1877	0
421	20240621	130500	12015756	1877	1877	1877	1877	0
422	20240621	130400	12015756	1877	1877	1877	1877	0
423	20240621	130300	12015756	1877	1877	1877	1877	0
424	20240621	130200	12015756	1877	1877	1877	1877	0
425	20240621	130100	12015756	1877	1877	1877	1877	0
426	20240621	130000	12015756	1877	1877	1877	1877	73
427	20240621	125900	11878735	1891	1891	1891	1891	0
428	20240621	125800	11878735	1891	1878	1891	1878	30
429	20240621	125700	11822239	1879	1877	1879	1877	100
430	20240621	125600	11634405	1877	1877	1877	1877	50
431	20240621	125500	11540555	1876	1877	1877	1876	25
432	20240621	125400	11493635	1877	1877	1877	1877	0
433	20240621	125300	11493635	1877	1877	1877	1877	80
434	20240621	125200	11343475	1876	1876	1876	1876	7
435	20240621	125100	11330343	1876	1876	1876	1876	0
436	20240621	125000	11330343	1876	1876	1876	1876	0
437	20240621	124900	11330343	1876	1876	1876	1876	0
438	20240621	124800	11330343	1876	1876	1876	1876	0
439	20240621	124700	11330343	1876	1876	1876	1876	0
440	20240621	124600	11330343	1876	1876	1876	1876	6
441	20240621	124500	11319087	1876	1876	1876	1876	0
442	20240621	124400	11319087	1876	1876	1876	1876	0
443	20240621	124300	11319087	1876	1876	1876	1876	0
444	20240621	124200	11319087	1876	1876	1876	1876	0
445	20240621	124100	11319087	1876	1876	1876	1876	6
446	20240621	124000	11307831	1877	1877	1877	1877	3
447	20240621	123900	11302200	1877	1877	1877	1877	0
448	20240621	123800	11302200	1877	1877	1877	1877	0
449	20240621	123700	11302200	1877	1877	1877	1877	0
450	20240621	123600	11302200	1877	1877	1877	1877	6
451	20240621	123500	11290938	1878	1878	1878	1878	79
452	20240621	123400	11142576	1878	1878	1878	1878	0
453	20240621	123300	11142576	1878	1878	1878	1878	0
454	20240621	123200	11142576	1878	1878	1878	1878	6
455	20240621	123100	11131308	1878	1878	1878	1878	22
456	20240621	123000	11089992	1878	1878	1878	1878	0
457	20240621	122900	11089992	1878	1878	1878	1878	0
458	20240621	122800	11089992	1878	1878	1878	1878	0
459	20240621	122700	11089992	1878	1878	1878	1878	0
460	20240621	122600	11089992	1878	1878	1878	1878	13
461	20240621	122500	11065578	1879	1879	1879	1879	0
462	20240621	122400	11065578	1879	1879	1879	1879	0
463	20240621	122300	11065578	1879	1879	1879	1879	0
464	20240621	122200	11065578	1879	1879	1879	1879	1
465	20240621	122100	11063699	1878	1878	1878	1878	6
466	20240621	122000	11052431	1879	1879	1879	1879	1
467	20240621	121900	11050552	1877	1877	1877	1877	0
468	20240621	121800	11050552	1877	1877	1877	1877	0
469	20240621	121700	11050552	1877	1877	1877	1877	0
470	20240621	121600	11050552	1877	1877	1877	1877	0
471	20240621	121500	11050552	1877	1877	1877	1877	95
472	20240621	121400	10872237	1878	1878	1878	1878	0
473	20240621	121300	10872237	1878	1878	1878	1878	0
474	20240621	121200	10872237	1878	1878	1878	1878	0
475	20240621	121100	10872237	1878	1878	1878	1878	0
476	20240621	121000	10872237	1878	1879	1879	1878	2
477	20240621	120900	10868480	1893	1893	1893	1893	0
478	20240621	120800	10868480	1893	1892	1893	1892	133
479	20240621	120700	10616722	1893	1893	1893	1893	0
480	20240621	120600	10616722	1893	1893	1893	1893	0
481	20240621	120500	10616722	1893	1893	1893	1893	0
482	20240621	120400	10616722	1893	1893	1893	1893	0
483	20240621	120300	10616722	1893	1893	1893	1893	0
484	20240621	120200	10616722	1893	1888	1893	1888	134
485	20240621	120100	10363115	1876	1876	1876	1876	0
486	20240621	120000	10363115	1876	1876	1876	1876	81
487	20240621	115900	10211159	1882	1882	1882	1882	3
488	20240621	115800	10205513	1882	1881	1882	1881	18
489	20240621	115700	10171653	1876	1876	1876	1876	0
490	20240621	115600	10171653	1876	1876	1876	1876	0
491	20240621	115500	10171653	1876	1876	1876	1876	95
492	20240621	115400	9993433	1876	1876	1876	1876	0
493	20240621	115300	9993433	1876	1876	1876	1876	0
494	20240621	115200	9993433	1876	1876	1876	1876	0
495	20240621	115100	9993433	1876	1876	1876	1876	1
496	20240621	115000	9991557	1889	1889	1889	1889	0
497	20240621	114900	9991557	1889	1889	1889	1889	0
498	20240621	114800	9991557	1889	1889	1889	1889	0
499	20240621	114700	9991557	1889	1889	1889	1889	0
500	20240621	114600	9991557	1889	1889	1889	1889	0
501	20240621	114500	9991557	1889	1889	1889	1889	0
502	20240621	114400	9991557	1889	1889	1889	1889	0
503	20240621	114300	9991557	1889	1889	1889	1889	0
504	20240621	114200	9991557	1889	1889	1889	1889	0
505	20240621	114100	9991557	1889	1889	1889	1889	0
506	20240621	114000	9991557	1889	1877	1889	1877	75
507	20240621	113900	9850770	1892	1892	1892	1892	0
508	20240621	113800	9850770	1892	1892	1892	1892	0
509	20240621	113700	9850770	1892	1892	1892	1892	0
510	20240621	113600	9850770	1892	1878	1892	1878	31
511	20240621	113500	9792538	1878	1878	1878	1878	65
512	20240621	113400	9670468	1878	1878	1878	1878	8
513	20240621	113300	9655444	1893	1889	1893	1889	72
514	20240621	113200	9519187	1890	1890	1890	1890	0
515	20240621	113100	9519187	1890	1890	1890	1890	0
516	20240621	113000	9519187	1890	1890	1890	1890	0
517	20240621	112900	9519187	1890	1890	1890	1890	10
518	20240621	112800	9500287	1891	1891	1891	1891	15
519	20240621	112700	9471922	1893	1893	1893	1893	0
520	20240621	112600	9471922	1893	1878	1893	1878	235
521	20240621	112500	9030280	1878	1878	1878	1878	10
522	20240621	112400	9011500	1878	1878	1878	1878	2
523	20240621	112300	9007744	1878	1878	1878	1878	0
524	20240621	112200	9007744	1878	1878	1878	1878	0
525	20240621	112100	9007744	1878	1878	1878	1878	0
526	20240621	112000	9007744	1878	1874	1878	1874	75
527	20240621	111900	8867190	1878	1878	1878	1878	0
528	20240621	111800	8867190	1878	1878	1878	1878	0
529	20240621	111700	8867190	1878	1878	1878	1878	35
530	20240621	111600	8801460	1878	1878	1878	1878	1
531	20240621	111500	8799582	1874	1874	1874	1874	95
532	20240621	111400	8621552	1878	1878	1878	1878	0
533	20240621	111300	8621552	1878	1877	1878	1877	47
534	20240621	111200	8533290	1877	1877	1877	1877	0
535	20240621	111100	8533290	1877	1877	1877	1877	2
536	20240621	111000	8529536	1877	1877	1877	1877	0
537	20240621	110900	8529536	1877	1877	1877	1877	0
538	20240621	110800	8529536	1877	1877	1878	1877	15
539	20240621	110700	8501380	1877	1877	1877	1877	0
540	20240621	110600	8501380	1877	1877	1877	1877	66
541	20240621	110500	8377498	1873	1873	1873	1873	0
542	20240621	110400	8377498	1873	1873	1873	1873	0
543	20240621	110300	8377498	1873	1873	1873	1873	0
544	20240621	110200	8377498	1873	1873	1873	1873	0
545	20240621	110100	8377498	1873	1873	1873	1873	259
546	20240621	110000	7892391	1873	1873	1873	1873	197
547	20240621	105900	7523410	1874	1877	1877	1874	191
548	20240621	105800	7164974	1877	1877	1877	1877	0
549	20240621	105700	7164974	1877	1877	1877	1877	0
550	20240621	105600	7164974	1877	1877	1877	1877	5
551	20240621	105500	7155589	1877	1878	1878	1877	4
552	20240621	105400	7148078	1880	1880	1880	1880	0
553	20240621	105300	7148078	1880	1880	1880	1880	1
554	20240621	105200	7146198	1879	1879	1879	1879	1
555	20240621	105100	7144319	1882	1882	1882	1882	0
556	20240621	105000	7144319	1882	1882	1882	1882	0
557	20240621	104900	7144319	1882	1882	1882	1882	11
558	20240621	104800	7123617	1878	1878	1878	1878	0
559	20240621	104700	7123617	1878	1878	1878	1878	0
560	20240621	104600	7123617	1878	1878	1878	1878	0
561	20240621	104500	7123617	1878	1878	1878	1878	0
562	20240621	104400	7123617	1878	1878	1878	1878	0
563	20240621	104300	7123617	1878	1878	1878	1878	0
564	20240621	104200	7123617	1878	1878	1878	1878	8
565	20240621	104100	7108593	1885	1885	1885	1885	0
566	20240621	104000	7108593	1885	1879	1885	1879	75
567	20240621	103900	6967662	1885	1885	1885	1885	1
568	20240621	103800	6965777	1878	1878	1878	1878	0
569	20240621	103700	6965777	1878	1878	1878	1878	0
570	20240621	103600	6965777	1878	1878	1878	1878	0
571	20240621	103500	6965777	1878	1878	1878	1878	95
572	20240621	103400	6787367	1886	1886	1886	1886	0
573	20240621	103300	6787367	1886	1886	1886	1886	0
574	20240621	103200	6787367	1886	1879	1886	1879	13
575	20240621	103100	6762912	1878	1878	1878	1878	0
576	20240621	103000	6762912	1878	1878	1878	1878	100
577	20240621	102900	6575112	1878	1878	1878	1878	0
578	20240621	102800	6575112	1878	1878	1878	1878	0
579	20240621	102700	6575112	1878	1878	1878	1878	0
580	20240621	102600	6575112	1878	1881	1881	1878	105
581	20240621	102500	6377901	1881	1881	1881	1881	0
582	20240621	102400	6377901	1881	1881	1881	1881	0
583	20240621	102300	6377901	1881	1881	1881	1881	0
584	20240621	102200	6377901	1881	1881	1881	1881	0
585	20240621	102100	6377901	1881	1881	1881	1881	0
586	20240621	102000	6377901	1881	1881	1881	1881	164
587	20240621	101900	6069417	1885	1885	1885	1885	0
588	20240621	101800	6069417	1885	1885	1885	1885	0
589	20240621	101700	6069417	1885	1885	1885	1885	0
590	20240621	101600	6069417	1885	1885	1885	1885	0
591	20240621	101500	6069417	1885	1885	1885	1885	95
592	20240621	101400	5890342	1891	1891	1891	1891	0
593	20240621	101300	5890342	1891	1891	1891	1891	0
594	20240621	101200	5890342	1891	1891	1891	1891	0
595	20240621	101100	5890342	1891	1891	1891	1891	0
596	20240621	101000	5890342	1891	1891	1891	1891	0
597	20240621	100900	5890342	1891	1891	1891	1891	0
598	20240621	100800	5890342	1891	1891	1891	1891	0
599	20240621	100700	5890342	1891	1891	1891	1891	0
600	20240621	100600	5890342	1891	1891	1891	1891	0
601	20240621	100500	5890342	1891	1891	1891	1891	5
602	20240621	100400	5880887	1893	1893	1893	1893	0
603	20240621	100300	5880887	1893	1893	1893	1893	1
604	20240621	100200	5878994	1892	1892	1892	1892	0
605	20240621	100100	5878994	1892	1892	1892	1892	0
606	20240621	100000	5878994	1892	1882	1893	1882	76
607	20240621	095900	5735941	1893	1893	1893	1893	0
608	20240621	095800	5735941	1893	1892	1893	1892	30
609	20240621	095700	5679156	1892	1892	1892	1892	25
610	20240621	095600	5631856	1881	1881	1881	1881	0
611	20240621	095500	5631856	1881	1881	1881	1881	96
612	20240621	095400	5451280	1893	1882	1893	1882	63
613	20240621	095300	5332531	1880	1880	1880	1880	0
614	20240621	095200	5332531	1880	1880	1880	1880	0
615	20240621	095100	5332531	1880	1880	1880	1880	0
616	20240621	095000	5332531	1880	1880	1880	1880	0
617	20240621	094900	5332531	1880	1880	1880	1880	0
618	20240621	094800	5332531	1880	1880	1880	1880	0
619	20240621	094700	5332531	1880	1880	1880	1880	0
620	20240621	094600	5332531	1880	1880	1880	1880	0
621	20240621	094500	5332531	1880	1880	1880	1880	0
622	20240621	094400	5332531	1880	1880	1880	1880	0
623	20240621	094300	5332531	1880	1880	1880	1880	0
624	20240621	094200	5332531	1880	1880	1880	1880	0
625	20240621	094100	5332531	1880	1880	1880	1880	66
626	20240621	094000	5208451	1880	1880	1880	1880	74
627	20240621	093900	5069331	1885	1885	1885	1885	1
628	20240621	093800	5067446	1880	1880	1880	1880	0
629	20240621	093700	5067446	1880	1880	1880	1880	543
630	20240621	093600	4046606	1881	1882	1882	1881	211
631	20240621	093500	3649605	1883	1885	1885	1883	411
632	20240621	093400	2875251	1893	1893	1893	1893	0
633	20240621	093300	2875251	1893	1893	1893	1893	1
634	20240621	093200	2873358	1893	1893	1893	1893	0
635	20240621	093100	2873358	1893	1893	1893	1893	0
636	20240621	093000	2873358	1893	1893	1893	1893	10
637	20240621	092900	2854428	1893	1893	1893	1893	0
638	20240621	092800	2854428	1893	1893	1893	1893	0
639	20240621	092700	2854428	1893	1888	1893	1888	50
640	20240621	092600	2759909	1889	1889	1889	1889	0
641	20240621	092500	2759909	1889	1889	1889	1889	0
642	20240621	092400	2759909	1889	1887	1889	1887	490
643	20240621	092300	1834368	1883	1883	1883	1883	0
644	20240621	092200	1834368	1883	1883	1883	1883	0
645	20240621	092100	1834368	1883	1883	1883	1883	0
646	20240621	092000	1834368	1883	1883	1883	1883	74
647	20240621	091900	1695026	1883	1883	1883	1883	0
648	20240621	091800	1695026	1883	1883	1883	1883	1
649	20240621	091700	1693143	1883	1883	1883	1883	0
650	20240621	091600	1693143	1883	1883	1883	1883	0
651	20240621	091500	1693143	1883	1883	1883	1883	96
652	20240621	091400	1512375	1883	1883	1883	1883	0
653	20240621	091300	1512375	1883	1883	1883	1883	0
654	20240621	091200	1512375	1883	1883	1883	1883	0
655	20240621	091100	1512375	1883	1883	1883	1883	0
656	20240621	091000	1512375	1883	1883	1883	1883	0
657	20240621	090900	1512375	1883	1883	1883	1883	0
658	20240621	090800	1512375	1883	1883	1883	1883	0
659	20240621	090700	1512375	1883	1883	1883	1883	0
660	20240621	090600	1512375	1883	1883	1883	1883	0
661	20240621	090500	1512375	1883	1884	1884	1883	50
662	20240621	090400	1418215	1883	1883	1883	1883	0
663	20240621	090300	1418215	1883	1883	1883	1883	127
664	20240621	090200	1179074	1882	1882	1882	1882	0
665	20240621	090100	1179074	1882	1882	1882	1882	0
666	20240621	090000	1179074	1882	1889	1889	1882	575