KissMeData/369370/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	211900	13795605	1867	1867	1867	1867	317
3	20240618	211800	13795605	1867	1867	1867	1867	0
4	20240618	211700	13795605	1867	1867	1867	1867	0
5	20240618	211600	13795605	1867	1867	1867	1867	0
6	20240618	211500	13795605	1867	1867	1867	1867	0
7	20240618	211400	13795605	1867	1867	1867	1867	0
8	20240618	211300	13795605	1867	1867	1867	1867	0
9	20240618	211200	13795605	1867	1867	1867	1867	0
10	20240618	211100	13795605	1867	1867	1867	1867	0
11	20240618	211000	13795605	1867	1867	1867	1867	0
12	20240618	210900	13795605	1867	1867	1867	1867	0
13	20240618	210800	13795605	1867	1867	1867	1867	0
14	20240618	210700	13795605	1867	1867	1867	1867	0
15	20240618	210600	13795605	1867	1867	1867	1867	0
16	20240618	210500	13795605	1867	1867	1867	1867	0
17	20240618	210400	13795605	1867	1867	1867	1867	0
18	20240618	210300	13795605	1867	1867	1867	1867	0
19	20240618	210200	13795605	1867	1867	1867	1867	0
20	20240618	210100	13795605	1867	1867	1867	1867	0
21	20240618	210000	13795605	1867	1867	1867	1867	0
22	20240618	205900	13795605	1867	1867	1867	1867	0
23	20240618	205800	13795605	1867	1867	1867	1867	0
24	20240618	205700	13795605	1867	1867	1867	1867	0
25	20240618	205600	13795605	1867	1867	1867	1867	0
26	20240618	205500	13795605	1867	1867	1867	1867	0
27	20240618	205400	13795605	1867	1867	1867	1867	0
28	20240618	205300	13795605	1867	1867	1867	1867	0
29	20240618	205200	13795605	1867	1867	1867	1867	0
30	20240618	205100	13795605	1867	1867	1867	1867	0
31	20240618	205000	13795605	1867	1867	1867	1867	0
32	20240618	204900	13795605	1867	1867	1867	1867	317
33	20240618	204800	13795605	1867	1867	1867	1867	0
34	20240618	204700	13795605	1867	1867	1867	1867	0
35	20240618	204600	13795605	1867	1867	1867	1867	0
36	20240618	204500	13795605	1867	1867	1867	1867	0
37	20240618	204400	13795605	1867	1867	1867	1867	0
38	20240618	204300	13795605	1867	1867	1867	1867	0
39	20240618	204200	13795605	1867	1867	1867	1867	0
40	20240618	204100	13795605	1867	1867	1867	1867	0
41	20240618	204000	13795605	1867	1867	1867	1867	0
42	20240618	203900	13795605	1867	1867	1867	1867	0
43	20240618	203800	13795605	1867	1867	1867	1867	0
44	20240618	203700	13795605	1867	1867	1867	1867	0
45	20240618	203600	13795605	1867	1867	1867	1867	0
46	20240618	203500	13795605	1867	1867	1867	1867	0
47	20240618	203400	13795605	1867	1867	1867	1867	0
48	20240618	203300	13795605	1867	1867	1867	1867	0
49	20240618	203200	13795605	1867	1867	1867	1867	0
50	20240618	203100	13795605	1867	1867	1867	1867	0
51	20240618	203000	13795605	1867	1867	1867	1867	0
52	20240618	202900	13795605	1867	1867	1867	1867	0
53	20240618	202800	13795605	1867	1867	1867	1867	0
54	20240618	202700	13795605	1867	1867	1867	1867	0
55	20240618	202600	13795605	1867	1867	1867	1867	0
56	20240618	202500	13795605	1867	1867	1867	1867	0
57	20240618	202400	13795605	1867	1867	1867	1867	0
58	20240618	202300	13795605	1867	1867	1867	1867	0
59	20240618	202200	13795605	1867	1867	1867	1867	0
60	20240618	202100	13795605	1867	1867	1867	1867	0
61	20240618	202000	13795605	1867	1867	1867	1867	0
62	20240618	201900	13795605	1867	1867	1867	1867	317
63	20240618	201800	13795605	1867	1867	1867	1867	0
64	20240618	201700	13795605	1867	1867	1867	1867	0
65	20240618	201600	13795605	1867	1867	1867	1867	0
66	20240618	201500	13795605	1867	1867	1867	1867	0
67	20240618	201400	13795605	1867	1867	1867	1867	0
68	20240618	201300	13795605	1867	1867	1867	1867	0
69	20240618	201200	13795605	1867	1867	1867	1867	0
70	20240618	201100	13795605	1867	1867	1867	1867	0
71	20240618	201000	13795605	1867	1867	1867	1867	0
72	20240618	200900	13795605	1867	1867	1867	1867	0
73	20240618	200800	13795605	1867	1867	1867	1867	0
74	20240618	200700	13795605	1867	1867	1867	1867	0
75	20240618	200600	13795605	1867	1867	1867	1867	0
76	20240618	200500	13795605	1867	1867	1867	1867	0
77	20240618	200400	13795605	1867	1867	1867	1867	0
78	20240618	200300	13795605	1867	1867	1867	1867	0
79	20240618	200200	13795605	1867	1867	1867	1867	0
80	20240618	200100	13795605	1867	1867	1867	1867	0
81	20240618	200000	13795605	1867	1867	1867	1867	0
82	20240618	195900	13795605	1867	1867	1867	1867	0
83	20240618	195800	13795605	1867	1867	1867	1867	0
84	20240618	195700	13795605	1867	1867	1867	1867	0
85	20240618	195600	13795605	1867	1867	1867	1867	0
86	20240618	195500	13795605	1867	1867	1867	1867	0
87	20240618	195400	13795605	1867	1867	1867	1867	0
88	20240618	195300	13795605	1867	1867	1867	1867	0
89	20240618	195200	13795605	1867	1867	1867	1867	0
90	20240618	195100	13795605	1867	1867	1867	1867	0
91	20240618	195000	13795605	1867	1867	1867	1867	0
92	20240618	194900	13795605	1867	1867	1867	1867	317
93	20240618	194800	13795605	1867	1867	1867	1867	0
94	20240618	194700	13795605	1867	1867	1867	1867	0
95	20240618	194600	13795605	1867	1867	1867	1867	0
96	20240618	194500	13795605	1867	1867	1867	1867	0
97	20240618	194400	13795605	1867	1867	1867	1867	0
98	20240618	194300	13795605	1867	1867	1867	1867	0
99	20240618	194200	13795605	1867	1867	1867	1867	0
100	20240618	194100	13795605	1867	1867	1867	1867	0
101	20240618	194000	13795605	1867	1867	1867	1867	0
102	20240618	193900	13795605	1867	1867	1867	1867	0
103	20240618	193800	13795605	1867	1867	1867	1867	0
104	20240618	193700	13795605	1867	1867	1867	1867	0
105	20240618	193600	13795605	1867	1867	1867	1867	0
106	20240618	193500	13795605	1867	1867	1867	1867	0
107	20240618	193400	13795605	1867	1867	1867	1867	0
108	20240618	193300	13795605	1867	1867	1867	1867	0
109	20240618	193200	13795605	1867	1867	1867	1867	0
110	20240618	193100	13795605	1867	1867	1867	1867	0
111	20240618	193000	13795605	1867	1867	1867	1867	0
112	20240618	192900	13795605	1867	1867	1867	1867	0
113	20240618	192800	13795605	1867	1867	1867	1867	0
114	20240618	192700	13795605	1867	1867	1867	1867	0
115	20240618	192600	13795605	1867	1867	1867	1867	0
116	20240618	192500	13795605	1867	1867	1867	1867	0
117	20240618	192400	13795605	1867	1867	1867	1867	0
118	20240618	192300	13795605	1867	1867	1867	1867	0
119	20240618	192200	13795605	1867	1867	1867	1867	0
120	20240618	192100	13795605	1867	1867	1867	1867	0
121	20240618	192000	13795605	1867	1867	1867	1867	0
122	20240618	191900	13795605	1867	1867	1867	1867	317
123	20240618	191800	13795605	1867	1867	1867	1867	0
124	20240618	191700	13795605	1867	1867	1867	1867	0
125	20240618	191600	13795605	1867	1867	1867	1867	0
126	20240618	191500	13795605	1867	1867	1867	1867	0
127	20240618	191400	13795605	1867	1867	1867	1867	0
128	20240618	191300	13795605	1867	1867	1867	1867	0
129	20240618	191200	13795605	1867	1867	1867	1867	0
130	20240618	191100	13795605	1867	1867	1867	1867	0
131	20240618	191000	13795605	1867	1867	1867	1867	0
132	20240618	190900	13795605	1867	1867	1867	1867	0
133	20240618	190800	13795605	1867	1867	1867	1867	0
134	20240618	190700	13795605	1867	1867	1867	1867	0
135	20240618	190600	13795605	1867	1867	1867	1867	0
136	20240618	190500	13795605	1867	1867	1867	1867	0
137	20240618	190400	13795605	1867	1867	1867	1867	0
138	20240618	190300	13795605	1867	1867	1867	1867	0
139	20240618	190200	13795605	1867	1867	1867	1867	0
140	20240618	190100	13795605	1867	1867	1867	1867	0
141	20240618	190000	13795605	1867	1867	1867	1867	0
142	20240618	185900	13795605	1867	1867	1867	1867	0
143	20240618	185800	13795605	1867	1867	1867	1867	0
144	20240618	185700	13795605	1867	1867	1867	1867	0
145	20240618	185600	13795605	1867	1867	1867	1867	0
146	20240618	185500	13795605	1867	1867	1867	1867	0
147	20240618	185400	13795605	1867	1867	1867	1867	0
148	20240618	185300	13795605	1867	1867	1867	1867	0
149	20240618	185200	13795605	1867	1867	1867	1867	0
150	20240618	185100	13795605	1867	1867	1867	1867	0
151	20240618	185000	13795605	1867	1867	1867	1867	0
152	20240618	184900	13795605	1867	1867	1867	1867	317
153	20240618	184800	13795605	1867	1867	1867	1867	0
154	20240618	184700	13795605	1867	1867	1867	1867	0
155	20240618	184600	13795605	1867	1867	1867	1867	0
156	20240618	184500	13795605	1867	1867	1867	1867	0
157	20240618	184400	13795605	1867	1867	1867	1867	0
158	20240618	184300	13795605	1867	1867	1867	1867	0
159	20240618	184200	13795605	1867	1867	1867	1867	0
160	20240618	184100	13795605	1867	1867	1867	1867	0
161	20240618	184000	13795605	1867	1867	1867	1867	0
162	20240618	183900	13795605	1867	1867	1867	1867	0
163	20240618	183800	13795605	1867	1867	1867	1867	0
164	20240618	183700	13795605	1867	1867	1867	1867	0
165	20240618	183600	13795605	1867	1867	1867	1867	0
166	20240618	183500	13795605	1867	1867	1867	1867	0
167	20240618	183400	13795605	1867	1867	1867	1867	0
168	20240618	183300	13795605	1867	1867	1867	1867	0
169	20240618	183200	13795605	1867	1867	1867	1867	0
170	20240618	183100	13795605	1867	1867	1867	1867	0
171	20240618	183000	13795605	1867	1867	1867	1867	0
172	20240618	182900	13795605	1867	1867	1867	1867	0
173	20240618	182800	13795605	1867	1867	1867	1867	0
174	20240618	182700	13795605	1867	1867	1867	1867	0
175	20240618	182600	13795605	1867	1867	1867	1867	0
176	20240618	182500	13795605	1867	1867	1867	1867	0
177	20240618	182400	13795605	1867	1867	1867	1867	0
178	20240618	182300	13795605	1867	1867	1867	1867	0
179	20240618	182200	13795605	1867	1867	1867	1867	0
180	20240618	182100	13795605	1867	1867	1867	1867	0
181	20240618	182000	13795605	1867	1867	1867	1867	0
182	20240618	181900	13795605	1867	1867	1867	1867	317
183	20240618	181800	13795605	1867	1867	1867	1867	0
184	20240618	181700	13795605	1867	1867	1867	1867	0
185	20240618	181600	13795605	1867	1867	1867	1867	0
186	20240618	181500	13795605	1867	1867	1867	1867	0
187	20240618	181400	13795605	1867	1867	1867	1867	0
188	20240618	181300	13795605	1867	1867	1867	1867	0
189	20240618	181200	13795605	1867	1867	1867	1867	0
190	20240618	181100	13795605	1867	1867	1867	1867	0
191	20240618	181000	13795605	1867	1867	1867	1867	0
192	20240618	180900	13795605	1867	1867	1867	1867	0
193	20240618	180800	13795605	1867	1867	1867	1867	0
194	20240618	180700	13795605	1867	1867	1867	1867	0
195	20240618	180600	13795605	1867	1867	1867	1867	0
196	20240618	180500	13795605	1867	1867	1867	1867	0
197	20240618	180400	13795605	1867	1867	1867	1867	0
198	20240618	180300	13795605	1867	1867	1867	1867	0
199	20240618	180200	13795605	1867	1867	1867	1867	0
200	20240618	180100	13795605	1867	1867	1867	1867	0
201	20240618	180000	13795605	1867	1867	1867	1867	0
202	20240618	175900	13795605	1867	1867	1867	1867	0
203	20240618	175800	13795605	1867	1867	1867	1867	0
204	20240618	175700	13795605	1867	1867	1867	1867	0
205	20240618	175600	13795605	1867	1867	1867	1867	0
206	20240618	175500	13795605	1867	1867	1867	1867	0
207	20240618	175400	13795605	1867	1867	1867	1867	0
208	20240618	175300	13795605	1867	1867	1867	1867	0
209	20240618	175200	13795605	1867	1867	1867	1867	0
210	20240618	175100	13795605	1867	1867	1867	1867	0
211	20240618	175000	13795605	1867	1867	1867	1867	0
212	20240618	174900	13795605	1867	1867	1867	1867	317
213	20240618	174800	13795605	1867	1867	1867	1867	0
214	20240618	174700	13795605	1867	1867	1867	1867	0
215	20240618	174600	13795605	1867	1867	1867	1867	0
216	20240618	174500	13795605	1867	1867	1867	1867	0
217	20240618	174400	13795605	1867	1867	1867	1867	0
218	20240618	174300	13795605	1867	1867	1867	1867	0
219	20240618	174200	13795605	1867	1867	1867	1867	0
220	20240618	174100	13795605	1867	1867	1867	1867	0
221	20240618	174000	13795605	1867	1867	1867	1867	0
222	20240618	173900	13795605	1867	1867	1867	1867	0
223	20240618	173800	13795605	1867	1867	1867	1867	0
224	20240618	173700	13795605	1867	1867	1867	1867	0
225	20240618	173600	13795605	1867	1867	1867	1867	0
226	20240618	173500	13795605	1867	1867	1867	1867	0
227	20240618	173400	13795605	1867	1867	1867	1867	0
228	20240618	173300	13795605	1867	1867	1867	1867	0
229	20240618	173200	13795605	1867	1867	1867	1867	0
230	20240618	173100	13795605	1867	1867	1867	1867	0
231	20240618	173000	13795605	1867	1867	1867	1867	0
232	20240618	172900	13795605	1867	1867	1867	1867	0
233	20240618	172800	13795605	1867	1867	1867	1867	0
234	20240618	172700	13795605	1867	1867	1867	1867	0
235	20240618	172600	13795605	1867	1867	1867	1867	0
236	20240618	172500	13795605	1867	1867	1867	1867	0
237	20240618	172400	13795605	1867	1867	1867	1867	0
238	20240618	172300	13795605	1867	1867	1867	1867	0
239	20240618	172200	13795605	1867	1867	1867	1867	0
240	20240618	172100	13795605	1867	1867	1867	1867	0
241	20240618	172000	13795605	1867	1867	1867	1867	0
242	20240618	171900	13795605	1867	1867	1867	1867	317
243	20240618	171800	13795605	1867	1867	1867	1867	0
244	20240618	171700	13795605	1867	1867	1867	1867	0
245	20240618	171600	13795605	1867	1867	1867	1867	0
246	20240618	171500	13795605	1867	1867	1867	1867	0
247	20240618	171400	13795605	1867	1867	1867	1867	0
248	20240618	171300	13795605	1867	1867	1867	1867	0
249	20240618	171200	13795605	1867	1867	1867	1867	0
250	20240618	171100	13795605	1867	1867	1867	1867	0
251	20240618	171000	13795605	1867	1867	1867	1867	0
252	20240618	170900	13795605	1867	1867	1867	1867	0
253	20240618	170800	13795605	1867	1867	1867	1867	0
254	20240618	170700	13795605	1867	1867	1867	1867	0
255	20240618	170600	13795605	1867	1867	1867	1867	0
256	20240618	170500	13795605	1867	1867	1867	1867	0
257	20240618	170400	13795605	1867	1867	1867	1867	0
258	20240618	170300	13795605	1867	1867	1867	1867	0
259	20240618	170200	13795605	1867	1867	1867	1867	0
260	20240618	170100	13795605	1867	1867	1867	1867	0
261	20240618	170000	13795605	1867	1867	1867	1867	0
262	20240618	165900	13795605	1867	1867	1867	1867	0
263	20240618	165800	13795605	1867	1867	1867	1867	0
264	20240618	165700	13795605	1867	1867	1867	1867	0
265	20240618	165600	13795605	1867	1867	1867	1867	0
266	20240618	165500	13795605	1867	1867	1867	1867	0
267	20240618	165400	13795605	1867	1867	1867	1867	0
268	20240618	165300	13795605	1867	1867	1867	1867	0
269	20240618	165200	13795605	1867	1867	1867	1867	0
270	20240618	165100	13795605	1867	1867	1867	1867	0
271	20240618	165000	13795605	1867	1867	1867	1867	0
272	20240618	164900	13795605	1867	1867	1867	1867	317
273	20240618	164800	13795605	1867	1867	1867	1867	0
274	20240618	164700	13795605	1867	1867	1867	1867	0
275	20240618	164600	13795605	1867	1867	1867	1867	0
276	20240618	164500	13795605	1867	1867	1867	1867	0
277	20240618	164400	13795605	1867	1867	1867	1867	0
278	20240618	164300	13795605	1867	1867	1867	1867	0
279	20240618	164200	13795605	1867	1867	1867	1867	0
280	20240618	164100	13795605	1867	1867	1867	1867	0
281	20240618	164000	13795605	1867	1867	1867	1867	0
282	20240618	163900	13795605	1867	1867	1867	1867	0
283	20240618	163800	13795605	1867	1867	1867	1867	0
284	20240618	163700	13795605	1867	1867	1867	1867	0
285	20240618	163600	13795605	1867	1867	1867	1867	0
286	20240618	163500	13795605	1867	1867	1867	1867	0
287	20240618	163400	13795605	1867	1867	1867	1867	0
288	20240618	163300	13795605	1867	1867	1867	1867	0
289	20240618	163200	13795605	1867	1867	1867	1867	0
290	20240618	163100	13795605	1867	1867	1867	1867	0
291	20240618	163000	13795605	1867	1867	1867	1867	0
292	20240618	162900	13795605	1867	1867	1867	1867	0
293	20240618	162800	13795605	1867	1867	1867	1867	0
294	20240618	162700	13795605	1867	1867	1867	1867	0
295	20240618	162600	13795605	1867	1867	1867	1867	0
296	20240618	162500	13795605	1867	1867	1867	1867	0
297	20240618	162400	13795605	1867	1867	1867	1867	0
298	20240618	162300	13795605	1867	1867	1867	1867	0
299	20240618	162200	13795605	1867	1867	1867	1867	0
300	20240618	162100	13795605	1867	1867	1867	1867	0
301	20240618	162000	13795605	1867	1867	1867	1867	0
302	20240618	161900	13795605	1867	1867	1867	1867	317
303	20240618	161800	13795605	1867	1867	1867	1867	0
304	20240618	161700	13795605	1867	1867	1867	1867	0
305	20240618	161600	13795605	1867	1867	1867	1867	0
306	20240618	161500	13795605	1867	1867	1867	1867	0
307	20240618	161400	13795605	1867	1867	1867	1867	0
308	20240618	161300	13795605	1867	1867	1867	1867	0
309	20240618	161200	13795605	1867	1867	1867	1867	0
310	20240618	161100	13795605	1867	1867	1867	1867	0
311	20240618	161000	13795605	1867	1867	1867	1867	0
312	20240618	160900	13795605	1867	1867	1867	1867	0
313	20240618	160800	13795605	1867	1867	1867	1867	0
314	20240618	160700	13795605	1867	1867	1867	1867	0
315	20240618	160600	13795605	1867	1867	1867	1867	0
316	20240618	160500	13795605	1867	1867	1867	1867	0
317	20240618	160400	13795605	1867	1867	1867	1867	0
318	20240618	160300	13795605	1867	1867	1867	1867	0
319	20240618	160200	13795605	1867	1867	1867	1867	0
320	20240618	160100	13795605	1867	1867	1867	1867	0
321	20240618	160000	13795605	1867	1867	1867	1867	0
322	20240618	155900	13795605	1867	1867	1867	1867	0
323	20240618	155800	13795605	1867	1867	1867	1867	0
324	20240618	155700	13795605	1867	1867	1867	1867	0
325	20240618	155600	13795605	1867	1867	1867	1867	0
326	20240618	155500	13795605	1867	1867	1867	1867	0
327	20240618	155400	13795605	1867	1867	1867	1867	0
328	20240618	155300	13795605	1867	1867	1867	1867	0
329	20240618	155200	13795605	1867	1867	1867	1867	0
330	20240618	155100	13795605	1867	1867	1867	1867	0
331	20240618	155000	13795605	1867	1867	1867	1867	0
332	20240618	154900	13795605	1867	1867	1867	1867	317
333	20240618	154800	13795605	1867	1867	1867	1867	0
334	20240618	154700	13795605	1867	1867	1867	1867	0
335	20240618	154600	13795605	1867	1867	1867	1867	0
336	20240618	154500	13795605	1867	1867	1867	1867	0
337	20240618	154400	13795605	1867	1867	1867	1867	0
338	20240618	154300	13795605	1867	1867	1867	1867	0
339	20240618	154200	13795605	1867	1867	1867	1867	0
340	20240618	154100	13795605	1867	1867	1867	1867	0
341	20240618	154000	13795605	1867	1867	1867	1867	0
342	20240618	153900	13795605	1867	1867	1867	1867	0
343	20240618	153800	13795605	1867	1867	1867	1867	0
344	20240618	153700	13795605	1867	1867	1867	1867	0
345	20240618	153600	13795605	1867	1867	1867	1867	0
346	20240618	153500	13795605	1867	1867	1867	1867	0
347	20240618	153400	13795605	1867	1867	1867	1867	0
348	20240618	153300	13795605	1867	1867	1867	1867	0
349	20240618	153200	13795605	1867	1867	1867	1867	317
350	20240618	153100	13203766	1869	1869	1869	1869	0
351	20240618	153000	13203766	1869	1869	1869	1869	0
352	20240618	152900	13203766	1869	1869	1869	1869	0
353	20240618	152800	13203766	1869	1869	1869	1869	0
354	20240618	152700	13203766	1869	1869	1869	1869	0
355	20240618	152600	13203766	1869	1869	1869	1869	0
356	20240618	152500	13203766	1869	1869	1869	1869	0
357	20240618	152400	13203766	1869	1869	1869	1869	0
358	20240618	152300	13203766	1869	1869	1869	1869	0
359	20240618	152200	13203766	1869	1869	1869	1869	0
360	20240618	152100	13203766	1869	1869	1869	1869	0
361	20240618	152000	13203766	1869	1869	1869	1869	0
362	20240618	151900	13203766	1869	1869	1869	1869	0
363	20240618	151800	13203766	1869	1869	1869	1869	0
364	20240618	151700	13203766	1869	1869	1869	1869	0
365	20240618	151600	13203766	1869	1869	1869	1869	0
366	20240618	151500	13203766	1869	1869	1869	1869	0
367	20240618	151400	13203766	1869	1869	1869	1869	0
368	20240618	151300	13203766	1869	1869	1869	1869	0
369	20240618	151200	13203766	1869	1869	1869	1869	0
370	20240618	151100	13203766	1869	1869	1869	1869	0
371	20240618	151000	13203766	1869	1869	1869	1869	0
372	20240618	150900	13203766	1869	1869	1869	1869	0
373	20240618	150800	13203766	1869	1869	1869	1869	0
374	20240618	150700	13203766	1869	1869	1869	1869	0
375	20240618	150600	13203766	1869	1869	1869	1869	0
376	20240618	150500	13203766	1869	1869	1869	1869	0
377	20240618	150400	13203766	1869	1869	1869	1869	0
378	20240618	150300	13203766	1869	1869	1869	1869	0
379	20240618	150200	13203766	1869	1869	1869	1869	0
380	20240618	150100	13203766	1869	1869	1869	1869	0
381	20240618	150000	13203766	1869	1869	1869	1869	0
382	20240618	145900	13203766	1869	1869	1869	1869	0
383	20240618	145800	13203766	1869	1869	1869	1869	0
384	20240618	145700	13203766	1869	1869	1869	1869	0
385	20240618	145600	13203766	1869	1869	1869	1869	0
386	20240618	145500	13203766	1869	1869	1869	1869	0
387	20240618	145400	13203766	1869	1869	1869	1869	0
388	20240618	145300	13203766	1869	1869	1869	1869	0
389	20240618	145200	13203766	1869	1869	1869	1869	0
390	20240618	145100	13203766	1869	1869	1869	1869	0
391	20240618	145000	13203766	1869	1869	1869	1869	0
392	20240618	144900	13203766	1869	1869	1869	1869	0
393	20240618	144800	13203766	1869	1869	1869	1869	0
394	20240618	144700	13203766	1869	1869	1869	1869	0
395	20240618	144600	13203766	1869	1869	1869	1869	0
396	20240618	144500	13203766	1869	1869	1869	1869	0
397	20240618	144400	13203766	1869	1868	1869	1868	41
398	20240618	144300	13127177	1825	1863	1868	1825	51
399	20240618	144200	13033679	1805	1805	1805	1805	0
400	20240618	144100	13033679	1805	1805	1805	1805	10
401	20240618	144000	13015629	1869	1869	1869	1869	0
402	20240618	143900	13015629	1869	1869	1869	1869	0
403	20240618	143800	13015629	1869	1869	1869	1869	0
404	20240618	143700	13015629	1869	1869	1869	1869	0
405	20240618	143600	13015629	1869	1869	1869	1869	0
406	20240618	143500	13015629	1869	1869	1869	1869	0
407	20240618	143400	13015629	1869	1869	1869	1869	0
408	20240618	143300	13015629	1869	1869	1869	1869	0
409	20240618	143200	13015629	1869	1869	1869	1869	0
410	20240618	143100	13015629	1869	1869	1869	1869	0
411	20240618	143000	13015629	1869	1869	1869	1869	0
412	20240618	142900	13015629	1869	1869	1869	1869	0
413	20240618	142800	13015629	1869	1869	1869	1869	0
414	20240618	142700	13015629	1869	1869	1869	1869	0
415	20240618	142600	13015629	1869	1869	1869	1869	0
416	20240618	142500	13015629	1869	1869	1869	1869	0
417	20240618	142400	13015629	1869	1869	1869	1869	0
418	20240618	142300	13015629	1869	1869	1869	1869	0
419	20240618	142200	13015629	1869	1869	1869	1869	0
420	20240618	142100	13015629	1869	1869	1869	1869	0
421	20240618	142000	13015629	1869	1869	1869	1869	0
422	20240618	141900	13015629	1869	1869	1869	1869	0
423	20240618	141800	13015629	1869	1869	1869	1869	0
424	20240618	141700	13015629	1869	1869	1869	1869	0
425	20240618	141600	13015629	1869	1869	1869	1869	0
426	20240618	141500	13015629	1869	1869	1869	1869	0
427	20240618	141400	13015629	1869	1869	1869	1869	0
428	20240618	141300	13015629	1869	1869	1869	1869	0
429	20240618	141200	13015629	1869	1869	1869	1869	0
430	20240618	141100	13015629	1869	1869	1869	1869	0
431	20240618	141000	13015629	1869	1869	1869	1869	0
432	20240618	140900	13015629	1869	1869	1869	1869	0
433	20240618	140800	13015629	1869	1869	1869	1869	0
434	20240618	140700	13015629	1869	1869	1869	1869	0
435	20240618	140600	13015629	1869	1869	1869	1869	0
436	20240618	140500	13015629	1869	1869	1869	1869	0
437	20240618	140400	13015629	1869	1869	1869	1869	0
438	20240618	140300	13015629	1869	1869	1869	1869	0
439	20240618	140200	13015629	1869	1869	1869	1869	0
440	20240618	140100	13015629	1869	1869	1869	1869	0
441	20240618	140000	13015629	1869	1869	1869	1869	0
442	20240618	135900	13015629	1869	1869	1869	1869	0
443	20240618	135800	13015629	1869	1869	1869	1869	0
444	20240618	135700	13015629	1869	1869	1869	1869	0
445	20240618	135600	13015629	1869	1869	1869	1869	0
446	20240618	135500	13015629	1869	1869	1869	1869	0
447	20240618	135400	13015629	1869	1869	1869	1869	0
448	20240618	135300	13015629	1869	1869	1869	1869	0
449	20240618	135200	13015629	1869	1869	1869	1869	0
450	20240618	135100	13015629	1869	1869	1869	1869	0
451	20240618	135000	13015629	1869	1869	1869	1869	0
452	20240618	134900	13015629	1869	1869	1869	1869	0
453	20240618	134800	13015629	1869	1869	1869	1869	0
454	20240618	134700	13015629	1869	1869	1869	1869	0
455	20240618	134600	13015629	1869	1869	1869	1869	0
456	20240618	134500	13015629	1869	1869	1869	1869	0
457	20240618	134400	13015629	1869	1869	1869	1869	0
458	20240618	134300	13015629	1869	1864	1869	1864	10
459	20240618	134200	12996944	1870	1870	1870	1870	0
460	20240618	134100	12996944	1870	1870	1870	1870	0
461	20240618	134000	12996944	1870	1870	1870	1870	0
462	20240618	133900	12996944	1870	1870	1870	1870	0
463	20240618	133800	12996944	1870	1870	1870	1870	0
464	20240618	133700	12996944	1870	1870	1870	1870	0
465	20240618	133600	12996944	1870	1870	1870	1870	0
466	20240618	133500	12996944	1870	1870	1870	1870	0
467	20240618	133400	12996944	1870	1870	1870	1870	0
468	20240618	133300	12996944	1870	1870	1870	1870	0
469	20240618	133200	12996944	1870	1870	1870	1870	0
470	20240618	133100	12996944	1870	1870	1870	1870	0
471	20240618	133000	12996944	1870	1870	1870	1870	0
472	20240618	132900	12996944	1870	1870	1870	1870	0
473	20240618	132800	12996944	1870	1870	1870	1870	0
474	20240618	132700	12996944	1870	1870	1870	1870	0
475	20240618	132600	12996944	1870	1870	1870	1870	0
476	20240618	132500	12996944	1870	1870	1870	1870	0
477	20240618	132400	12996944	1870	1870	1870	1870	0
478	20240618	132300	12996944	1870	1870	1870	1870	0
479	20240618	132200	12996944	1870	1800	1870	1800	47
480	20240618	132100	12912269	1800	1798	1800	1798	111
481	20240618	132000	12712491	1800	1800	1800	1800	101
482	20240618	131900	12530691	1765	1765	1765	1765	559
483	20240618	131800	11544056	1765	1793	1793	1765	1052
484	20240618	131700	9667788	1795	1795	1795	1795	203
485	20240618	131600	9303403	1795	1800	1800	1795	147
486	20240618	131500	9038903	1807	1817	1817	1807	1248
487	20240618	131400	6774065	1819	1819	1819	1819	302
488	20240618	131300	6224727	1879	1879	1879	1879	0
489	20240618	131200	6224727	1879	1879	1879	1879	0
490	20240618	131100	6224727	1879	1879	1879	1879	0
491	20240618	131000	6224727	1879	1879	1879	1879	0
492	20240618	130900	6224727	1879	1879	1879	1879	0
493	20240618	130800	6224727	1879	1879	1879	1879	0
494	20240618	130700	6224727	1879	1879	1879	1879	0
495	20240618	130600	6224727	1879	1879	1879	1879	0
496	20240618	130500	6224727	1879	1879	1879	1879	0
497	20240618	130400	6224727	1879	1879	1879	1879	0
498	20240618	130300	6224727	1879	1879	1879	1879	0
499	20240618	130200	6224727	1879	1879	1879	1879	0
500	20240618	130100	6224727	1879	1838	1879	1817	453
501	20240618	130000	5398900	1880	1880	1880	1880	0
502	20240618	125900	5398900	1880	1880	1880	1880	0
503	20240618	125800	5398900	1880	1880	1880	1880	0
504	20240618	125700	5398900	1880	1880	1880	1880	0
505	20240618	125600	5398900	1880	1880	1880	1880	0
506	20240618	125500	5398900	1880	1880	1880	1880	0
507	20240618	125400	5398900	1880	1880	1880	1880	0
508	20240618	125300	5398900	1880	1880	1880	1880	0
509	20240618	125200	5398900	1880	1880	1880	1880	0
510	20240618	125100	5398900	1880	1880	1880	1880	0
511	20240618	125000	5398900	1880	1880	1880	1880	0
512	20240618	124900	5398900	1880	1880	1880	1880	0
513	20240618	124800	5398900	1880	1880	1880	1880	0
514	20240618	124700	5398900	1880	1880	1880	1880	0
515	20240618	124600	5398900	1880	1880	1880	1880	0
516	20240618	124500	5398900	1880	1880	1880	1880	0
517	20240618	124400	5398900	1880	1880	1880	1880	0
518	20240618	124300	5398900	1880	1880	1880	1880	0
519	20240618	124200	5398900	1880	1880	1880	1880	0
520	20240618	124100	5398900	1880	1880	1880	1880	0
521	20240618	124000	5398900	1880	1880	1880	1880	0
522	20240618	123900	5398900	1880	1880	1880	1880	0
523	20240618	123800	5398900	1880	1880	1880	1880	0
524	20240618	123700	5398900	1880	1880	1880	1880	0
525	20240618	123600	5398900	1880	1880	1880	1880	0
526	20240618	123500	5398900	1880	1880	1880	1880	0
527	20240618	123400	5398900	1880	1880	1880	1880	0
528	20240618	123300	5398900	1880	1880	1880	1880	0
529	20240618	123200	5398900	1880	1880	1880	1880	0
530	20240618	123100	5398900	1880	1880	1880	1880	0
531	20240618	123000	5398900	1880	1880	1880	1880	0
532	20240618	122900	5398900	1880	1880	1880	1880	0
533	20240618	122800	5398900	1880	1880	1880	1880	0
534	20240618	122700	5398900	1880	1880	1880	1880	0
535	20240618	122600	5398900	1880	1880	1880	1880	0
536	20240618	122500	5398900	1880	1880	1880	1880	0
537	20240618	122400	5398900	1880	1880	1880	1880	0
538	20240618	122300	5398900	1880	1880	1880	1880	0
539	20240618	122200	5398900	1880	1880	1880	1880	0
540	20240618	122100	5398900	1880	1880	1880	1880	0
541	20240618	122000	5398900	1880	1880	1880	1880	0
542	20240618	121900	5398900	1880	1880	1880	1880	0
543	20240618	121800	5398900	1880	1880	1880	1880	0
544	20240618	121700	5398900	1880	1880	1880	1880	0
545	20240618	121600	5398900	1880	1880	1880	1880	0
546	20240618	121500	5398900	1880	1880	1880	1880	0
547	20240618	121400	5398900	1880	1880	1880	1880	0
548	20240618	121300	5398900	1880	1880	1880	1880	0
549	20240618	121200	5398900	1880	1880	1880	1880	0
550	20240618	121100	5398900	1880	1880	1880	1880	0
551	20240618	121000	5398900	1880	1880	1880	1880	0
552	20240618	120900	5398900	1880	1880	1880	1880	0
553	20240618	120800	5398900	1880	1880	1880	1880	0
554	20240618	120700	5398900	1880	1880	1880	1880	0
555	20240618	120600	5398900	1880	1880	1880	1880	0
556	20240618	120500	5398900	1880	1880	1880	1880	0
557	20240618	120400	5398900	1880	1880	1880	1880	0
558	20240618	120300	5398900	1880	1880	1880	1880	0
559	20240618	120200	5398900	1880	1880	1880	1880	0
560	20240618	120100	5398900	1880	1880	1880	1880	0
561	20240618	120000	5398900	1880	1880	1880	1880	0
562	20240618	115900	5398900	1880	1880	1880	1880	0
563	20240618	115800	5398900	1880	1880	1880	1880	0
564	20240618	115700	5398900	1880	1880	1880	1880	0
565	20240618	115600	5398900	1880	1880	1880	1880	0
566	20240618	115500	5398900	1880	1880	1880	1880	0
567	20240618	115400	5398900	1880	1880	1880	1880	0
568	20240618	115300	5398900	1880	1875	1880	1875	25
569	20240618	115200	5352020	1875	1875	1875	1875	1
570	20240618	115100	5350145	1823	1880	1880	1823	275
571	20240618	115000	4834570	1880	1880	1880	1880	0
572	20240618	114900	4834570	1880	1880	1880	1880	0
573	20240618	114800	4834570	1880	1880	1880	1880	0
574	20240618	114700	4834570	1880	1880	1880	1880	0
575	20240618	114600	4834570	1880	1880	1880	1880	0
576	20240618	114500	4834570	1880	1880	1880	1880	0
577	20240618	114400	4834570	1880	1880	1880	1880	0
578	20240618	114300	4834570	1880	1880	1880	1880	0
579	20240618	114200	4834570	1880	1880	1880	1880	0
580	20240618	114100	4834570	1880	1880	1880	1880	10
581	20240618	114000	4815770	1880	1880	1880	1880	0
582	20240618	113900	4815770	1880	1880	1880	1880	0
583	20240618	113800	4815770	1880	1880	1880	1880	0
584	20240618	113700	4815770	1880	1880	1880	1880	0
585	20240618	113600	4815770	1880	1880	1880	1880	0
586	20240618	113500	4815770	1880	1880	1880	1880	0
587	20240618	113400	4815770	1880	1880	1880	1880	0
588	20240618	113300	4815770	1880	1880	1880	1880	0
589	20240618	113200	4815770	1880	1880	1880	1880	0
590	20240618	113100	4815770	1880	1880	1880	1880	0
591	20240618	113000	4815770	1880	1880	1880	1880	0
592	20240618	112900	4815770	1880	1880	1880	1880	0
593	20240618	112800	4815770	1880	1880	1880	1880	0
594	20240618	112700	4815770	1880	1880	1880	1880	0
595	20240618	112600	4815770	1880	1880	1880	1880	0
596	20240618	112500	4815770	1880	1880	1880	1880	0
597	20240618	112400	4815770	1880	1880	1880	1880	0
598	20240618	112300	4815770	1880	1880	1880	1880	0
599	20240618	112200	4815770	1880	1880	1880	1880	500
600	20240618	112100	3875770	1880	1880	1880	1880	0
601	20240618	112000	3875770	1880	1880	1880	1880	0
602	20240618	111900	3875770	1880	1880	1880	1880	0
603	20240618	111800	3875770	1880	1880	1880	1880	0
604	20240618	111700	3875770	1880	1880	1880	1880	0
605	20240618	111600	3875770	1880	1880	1880	1880	0
606	20240618	111500	3875770	1880	1880	1880	1880	0
607	20240618	111400	3875770	1880	1880	1880	1880	0
608	20240618	111300	3875770	1880	1880	1880	1880	0
609	20240618	111200	3875770	1880	1880	1880	1880	0
610	20240618	111100	3875770	1880	1880	1880	1880	0
611	20240618	111000	3875770	1880	1880	1880	1880	0
612	20240618	110900	3875770	1880	1880	1880	1880	0
613	20240618	110800	3875770	1880	1880	1880	1880	0
614	20240618	110700	3875770	1880	1880	1880	1880	0
615	20240618	110600	3875770	1880	1880	1880	1880	0
616	20240618	110500	3875770	1880	1880	1880	1880	0
617	20240618	110400	3875770	1880	1880	1880	1880	53
618	20240618	110300	3776130	1890	1890	1890	1890	0
619	20240618	110200	3776130	1890	1890	1890	1890	0
620	20240618	110100	3776130	1890	1890	1890	1890	0
621	20240618	110000	3776130	1890	1890	1890	1890	0
622	20240618	105900	3776130	1890	1890	1890	1890	0
623	20240618	105800	3776130	1890	1890	1890	1890	0
624	20240618	105700	3776130	1890	1890	1890	1890	0
625	20240618	105600	3776130	1890	1890	1890	1890	0
626	20240618	105500	3776130	1890	1890	1890	1890	0
627	20240618	105400	3776130	1890	1890	1890	1890	0
628	20240618	105300	3776130	1890	1890	1890	1890	5
629	20240618	105200	3766680	1870	1870	1870	1870	0
630	20240618	105100	3766680	1870	1870	1870	1870	0
631	20240618	105000	3766680	1870	1870	1870	1870	0
632	20240618	104900	3766680	1870	1870	1870	1870	0
633	20240618	104800	3766680	1870	1870	1870	1870	0
634	20240618	104700	3766680	1870	1870	1870	1870	101
635	20240618	104600	3577810	1890	1890	1890	1890	0
636	20240618	104500	3577810	1890	1890	1890	1890	0
637	20240618	104400	3577810	1890	1890	1890	1890	0
638	20240618	104300	3577810	1890	1890	1890	1890	0
639	20240618	104200	3577810	1890	1890	1890	1890	0
640	20240618	104100	3577810	1890	1890	1890	1890	0
641	20240618	104000	3577810	1890	1890	1890	1890	0
642	20240618	103900	3577810	1890	1890	1890	1890	0
643	20240618	103800	3577810	1890	1890	1890	1890	0
644	20240618	103700	3577810	1890	1890	1890	1890	0
645	20240618	103600	3577810	1890	1890	1890	1890	0
646	20240618	103500	3577810	1890	1890	1890	1890	0
647	20240618	103400	3577810	1890	1890	1890	1890	0
648	20240618	103300	3577810	1890	1889	1890	1889	28
649	20240618	103200	3524917	1870	1870	1870	1870	0
650	20240618	103100	3524917	1870	1870	1870	1870	0
651	20240618	103000	3524917	1870	1870	1870	1870	0
652	20240618	102900	3524917	1870	1870	1870	1870	0
653	20240618	102800	3524917	1870	1870	1870	1870	70
654	20240618	102700	3394017	1871	1871	1871	1871	27
655	20240618	102600	3343500	1875	1875	1875	1875	50
656	20240618	102500	3249750	1889	1889	1889	1889	3
657	20240618	102400	3244083	1890	1890	1890	1890	0
658	20240618	102300	3244083	1890	1890	1890	1890	0
659	20240618	102200	3244083	1890	1890	1890	1890	0
660	20240618	102100	3244083	1890	1890	1890	1890	0
661	20240618	102000	3244083	1890	1890	1890	1890	0
662	20240618	101900	3244083	1890	1890	1890	1890	0
663	20240618	101800	3244083	1890	1890	1890	1890	0
664	20240618	101700	3244083	1890	1890	1890	1890	0
665	20240618	101600	3244083	1890	1890	1890	1890	0
666	20240618	101500	3244083	1890	1890	1890	1890	0
667	20240618	101400	3244083	1890	1890	1890	1890	0
668	20240618	101300	3244083	1890	1890	1890	1890	0
669	20240618	101200	3244083	1890	1890	1890	1890	0
670	20240618	101100	3244083	1890	1890	1890	1890	0
671	20240618	101000	3244083	1890	1890	1890	1890	0
672	20240618	100900	3244083	1890	1890	1890	1890	0
673	20240618	100800	3244083	1890	1890	1890	1890	0
674	20240618	100700	3244083	1890	1890	1890	1890	0
675	20240618	100600	3244083	1890	1890	1890	1890	0
676	20240618	100500	3244083	1890	1890	1890	1890	0
677	20240618	100400	3244083	1890	1890	1890	1890	0
678	20240618	100300	3244083	1890	1890	1890	1890	0
679	20240618	100200	3244083	1890	1890	1890	1890	0
680	20240618	100100	3244083	1890	1890	1890	1890	0
681	20240618	100000	3244083	1890	1890	1890	1890	20
682	20240618	095900	3206283	1890	1890	1890	1890	0
683	20240618	095800	3206283	1890	1890	1890	1890	0
684	20240618	095700	3206283	1890	1890	1890	1890	0
685	20240618	095600	3206283	1890	1890	1890	1890	0
686	20240618	095500	3206283	1890	1890	1890	1890	9
687	20240618	095400	3189273	1890	1890	1890	1890	0
688	20240618	095300	3189273	1890	1890	1890	1890	0
689	20240618	095200	3189273	1890	1890	1890	1890	0
690	20240618	095100	3189273	1890	1890	1890	1890	0
691	20240618	095000	3189273	1890	1890	1890	1890	0
692	20240618	094900	3189273	1890	1890	1890	1890	0
693	20240618	094800	3189273	1890	1890	1890	1890	0
694	20240618	094700	3189273	1890	1890	1890	1890	0
695	20240618	094600	3189273	1890	1890	1890	1890	0
696	20240618	094500	3189273	1890	1890	1890	1890	0
697	20240618	094400	3189273	1890	1890	1890	1890	0
698	20240618	094300	3189273	1890	1890	1890	1890	0
699	20240618	094200	3189273	1890	1890	1890	1890	0
700	20240618	094100	3189273	1890	1890	1890	1890	0
701	20240618	094000	3189273	1890	1890	1890	1890	0
702	20240618	093900	3189273	1890	1890	1890	1890	0
703	20240618	093800	3189273	1890	1890	1890	1890	0
704	20240618	093700	3189273	1890	1890	1890	1890	0
705	20240618	093600	3189273	1890	1890	1890	1890	0
706	20240618	093500	3189273	1890	1890	1890	1890	0
707	20240618	093400	3189273	1890	1890	1890	1890	0
708	20240618	093300	3189273	1890	1890	1890	1890	0
709	20240618	093200	3189273	1890	1890	1890	1890	0
710	20240618	093100	3189273	1890	1890	1890	1890	0
711	20240618	093000	3189273	1890	1890	1890	1890	0
712	20240618	092900	3189273	1890	1890	1890	1890	0
713	20240618	092800	3189273	1890	1890	1890	1890	0
714	20240618	092700	3189273	1890	1890	1890	1890	0
715	20240618	092600	3189273	1890	1890	1890	1890	10
716	20240618	092500	3170373	1890	1890	1890	1890	0
717	20240618	092400	3170373	1890	1890	1890	1890	0
718	20240618	092300	3170373	1890	1890	1890	1890	173
719	20240618	092200	2843403	1890	1890	1890	1890	0
720	20240618	092100	2843403	1890	1890	1890	1890	0
721	20240618	092000	2843403	1890	1890	1890	1890	0
722	20240618	091900	2843403	1890	1890	1890	1890	776
723	20240618	091800	1376763	1891	1891	1891	1891	0
724	20240618	091700	1376763	1891	1891	1891	1891	0
725	20240618	091600	1376763	1891	1890	1891	1890	110
726	20240618	091500	1168841	1892	1892	1892	1892	0
727	20240618	091400	1168841	1892	1892	1892	1892	0
728	20240618	091300	1168841	1892	1892	1892	1892	0
729	20240618	091200	1168841	1892	1892	1892	1892	0
730	20240618	091100	1168841	1892	1892	1892	1892	0
731	20240618	091000	1168841	1892	1892	1892	1892	0
732	20240618	090900	1168841	1892	1892	1892	1892	1
733	20240618	090800	1166949	1899	1899	1899	1899	0
734	20240618	090700	1166949	1899	1899	1899	1899	0
735	20240618	090600	1166949	1899	1899	1899	1899	0
736	20240618	090500	1166949	1899	1899	1899	1899	0
737	20240618	090400	1166949	1899	1899	1899	1899	1
738	20240618	090300	1165050	1870	1870	1870	1870	115
739	20240618	090200	950000	1900	1900	1900	1900	0
740	20240618	090100	950000	1900	1900	1900	1900	0
741	20240618	090000	950000	1900	1900	1900	1900	500