KissMeData/369370/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	211900	26656368	1842	1842	1842	1842	212
3	20240620	211800	26656368	1842	1842	1842	1842	0
4	20240620	211700	26656368	1842	1842	1842	1842	0
5	20240620	211600	26656368	1842	1842	1842	1842	0
6	20240620	211500	26656368	1842	1842	1842	1842	0
7	20240620	211400	26656368	1842	1842	1842	1842	0
8	20240620	211300	26656368	1842	1842	1842	1842	0
9	20240620	211200	26656368	1842	1842	1842	1842	0
10	20240620	211100	26656368	1842	1842	1842	1842	0
11	20240620	211000	26656368	1842	1842	1842	1842	0
12	20240620	210900	26656368	1842	1842	1842	1842	0
13	20240620	210800	26656368	1842	1842	1842	1842	0
14	20240620	210700	26656368	1842	1842	1842	1842	0
15	20240620	210600	26656368	1842	1842	1842	1842	0
16	20240620	210500	26656368	1842	1842	1842	1842	0
17	20240620	210400	26656368	1842	1842	1842	1842	0
18	20240620	210300	26656368	1842	1842	1842	1842	0
19	20240620	210200	26656368	1842	1842	1842	1842	0
20	20240620	210100	26656368	1842	1842	1842	1842	0
21	20240620	210000	26656368	1842	1842	1842	1842	0
22	20240620	205900	26656368	1842	1842	1842	1842	0
23	20240620	205800	26656368	1842	1842	1842	1842	0
24	20240620	205700	26656368	1842	1842	1842	1842	0
25	20240620	205600	26656368	1842	1842	1842	1842	0
26	20240620	205500	26656368	1842	1842	1842	1842	0
27	20240620	205400	26656368	1842	1842	1842	1842	0
28	20240620	205300	26656368	1842	1842	1842	1842	0
29	20240620	205200	26656368	1842	1842	1842	1842	0
30	20240620	205100	26656368	1842	1842	1842	1842	0
31	20240620	205000	26656368	1842	1842	1842	1842	0
32	20240620	204900	26656368	1842	1842	1842	1842	212
33	20240620	204800	26656368	1842	1842	1842	1842	0
34	20240620	204700	26656368	1842	1842	1842	1842	0
35	20240620	204600	26656368	1842	1842	1842	1842	0
36	20240620	204500	26656368	1842	1842	1842	1842	0
37	20240620	204400	26656368	1842	1842	1842	1842	0
38	20240620	204300	26656368	1842	1842	1842	1842	0
39	20240620	204200	26656368	1842	1842	1842	1842	0
40	20240620	204100	26656368	1842	1842	1842	1842	0
41	20240620	204000	26656368	1842	1842	1842	1842	0
42	20240620	203900	26656368	1842	1842	1842	1842	0
43	20240620	203800	26656368	1842	1842	1842	1842	0
44	20240620	203700	26656368	1842	1842	1842	1842	0
45	20240620	203600	26656368	1842	1842	1842	1842	0
46	20240620	203500	26656368	1842	1842	1842	1842	0
47	20240620	203400	26656368	1842	1842	1842	1842	0
48	20240620	203300	26656368	1842	1842	1842	1842	0
49	20240620	203200	26656368	1842	1842	1842	1842	0
50	20240620	203100	26656368	1842	1842	1842	1842	0
51	20240620	203000	26656368	1842	1842	1842	1842	0
52	20240620	202900	26656368	1842	1842	1842	1842	0
53	20240620	202800	26656368	1842	1842	1842	1842	0
54	20240620	202700	26656368	1842	1842	1842	1842	0
55	20240620	202600	26656368	1842	1842	1842	1842	0
56	20240620	202500	26656368	1842	1842	1842	1842	0
57	20240620	202400	26656368	1842	1842	1842	1842	0
58	20240620	202300	26656368	1842	1842	1842	1842	0
59	20240620	202200	26656368	1842	1842	1842	1842	0
60	20240620	202100	26656368	1842	1842	1842	1842	0
61	20240620	202000	26656368	1842	1842	1842	1842	0
62	20240620	201900	26656368	1842	1842	1842	1842	212
63	20240620	201800	26656368	1842	1842	1842	1842	0
64	20240620	201700	26656368	1842	1842	1842	1842	0
65	20240620	201600	26656368	1842	1842	1842	1842	0
66	20240620	201500	26656368	1842	1842	1842	1842	0
67	20240620	201400	26656368	1842	1842	1842	1842	0
68	20240620	201300	26656368	1842	1842	1842	1842	0
69	20240620	201200	26656368	1842	1842	1842	1842	0
70	20240620	201100	26656368	1842	1842	1842	1842	0
71	20240620	201000	26656368	1842	1842	1842	1842	0
72	20240620	200900	26656368	1842	1842	1842	1842	0
73	20240620	200800	26656368	1842	1842	1842	1842	0
74	20240620	200700	26656368	1842	1842	1842	1842	0
75	20240620	200600	26656368	1842	1842	1842	1842	0
76	20240620	200500	26656368	1842	1842	1842	1842	0
77	20240620	200400	26656368	1842	1842	1842	1842	0
78	20240620	200300	26656368	1842	1842	1842	1842	0
79	20240620	200200	26656368	1842	1842	1842	1842	0
80	20240620	200100	26656368	1842	1842	1842	1842	0
81	20240620	200000	26656368	1842	1842	1842	1842	0
82	20240620	195900	26656368	1842	1842	1842	1842	0
83	20240620	195800	26656368	1842	1842	1842	1842	0
84	20240620	195700	26656368	1842	1842	1842	1842	0
85	20240620	195600	26656368	1842	1842	1842	1842	0
86	20240620	195500	26656368	1842	1842	1842	1842	0
87	20240620	195400	26656368	1842	1842	1842	1842	0
88	20240620	195300	26656368	1842	1842	1842	1842	0
89	20240620	195200	26656368	1842	1842	1842	1842	0
90	20240620	195100	26656368	1842	1842	1842	1842	0
91	20240620	195000	26656368	1842	1842	1842	1842	0
92	20240620	194900	26656368	1842	1842	1842	1842	212
93	20240620	194800	26656368	1842	1842	1842	1842	0
94	20240620	194700	26656368	1842	1842	1842	1842	0
95	20240620	194600	26656368	1842	1842	1842	1842	0
96	20240620	194500	26656368	1842	1842	1842	1842	0
97	20240620	194400	26656368	1842	1842	1842	1842	0
98	20240620	194300	26656368	1842	1842	1842	1842	0
99	20240620	194200	26656368	1842	1842	1842	1842	0
100	20240620	194100	26656368	1842	1842	1842	1842	0
101	20240620	194000	26656368	1842	1842	1842	1842	0
102	20240620	193900	26656368	1842	1842	1842	1842	0
103	20240620	193800	26656368	1842	1842	1842	1842	0
104	20240620	193700	26656368	1842	1842	1842	1842	0
105	20240620	193600	26656368	1842	1842	1842	1842	0
106	20240620	193500	26656368	1842	1842	1842	1842	0
107	20240620	193400	26656368	1842	1842	1842	1842	0
108	20240620	193300	26656368	1842	1842	1842	1842	0
109	20240620	193200	26656368	1842	1842	1842	1842	0
110	20240620	193100	26656368	1842	1842	1842	1842	0
111	20240620	193000	26656368	1842	1842	1842	1842	0
112	20240620	192900	26656368	1842	1842	1842	1842	0
113	20240620	192800	26656368	1842	1842	1842	1842	0
114	20240620	192700	26656368	1842	1842	1842	1842	0
115	20240620	192600	26656368	1842	1842	1842	1842	0
116	20240620	192500	26656368	1842	1842	1842	1842	0
117	20240620	192400	26656368	1842	1842	1842	1842	0
118	20240620	192300	26656368	1842	1842	1842	1842	0
119	20240620	192200	26656368	1842	1842	1842	1842	0
120	20240620	192100	26656368	1842	1842	1842	1842	0
121	20240620	192000	26656368	1842	1842	1842	1842	0
122	20240620	191900	26656368	1842	1842	1842	1842	212
123	20240620	191800	26656368	1842	1842	1842	1842	0
124	20240620	191700	26656368	1842	1842	1842	1842	0
125	20240620	191600	26656368	1842	1842	1842	1842	0
126	20240620	191500	26656368	1842	1842	1842	1842	0
127	20240620	191400	26656368	1842	1842	1842	1842	0
128	20240620	191300	26656368	1842	1842	1842	1842	0
129	20240620	191200	26656368	1842	1842	1842	1842	0
130	20240620	191100	26656368	1842	1842	1842	1842	0
131	20240620	191000	26656368	1842	1842	1842	1842	0
132	20240620	190900	26656368	1842	1842	1842	1842	0
133	20240620	190800	26656368	1842	1842	1842	1842	0
134	20240620	190700	26656368	1842	1842	1842	1842	0
135	20240620	190600	26656368	1842	1842	1842	1842	0
136	20240620	190500	26656368	1842	1842	1842	1842	0
137	20240620	190400	26656368	1842	1842	1842	1842	0
138	20240620	190300	26656368	1842	1842	1842	1842	0
139	20240620	190200	26656368	1842	1842	1842	1842	0
140	20240620	190100	26656368	1842	1842	1842	1842	0
141	20240620	190000	26656368	1842	1842	1842	1842	0
142	20240620	185900	26656368	1842	1842	1842	1842	0
143	20240620	185800	26656368	1842	1842	1842	1842	0
144	20240620	185700	26656368	1842	1842	1842	1842	0
145	20240620	185600	26656368	1842	1842	1842	1842	0
146	20240620	185500	26656368	1842	1842	1842	1842	0
147	20240620	185400	26656368	1842	1842	1842	1842	0
148	20240620	185300	26656368	1842	1842	1842	1842	0
149	20240620	185200	26656368	1842	1842	1842	1842	0
150	20240620	185100	26656368	1842	1842	1842	1842	0
151	20240620	185000	26656368	1842	1842	1842	1842	0
152	20240620	184900	26656368	1842	1842	1842	1842	212
153	20240620	184800	26656368	1842	1842	1842	1842	0
154	20240620	184700	26656368	1842	1842	1842	1842	0
155	20240620	184600	26656368	1842	1842	1842	1842	0
156	20240620	184500	26656368	1842	1842	1842	1842	0
157	20240620	184400	26656368	1842	1842	1842	1842	0
158	20240620	184300	26656368	1842	1842	1842	1842	0
159	20240620	184200	26656368	1842	1842	1842	1842	0
160	20240620	184100	26656368	1842	1842	1842	1842	0
161	20240620	184000	26656368	1842	1842	1842	1842	0
162	20240620	183900	26656368	1842	1842	1842	1842	0
163	20240620	183800	26656368	1842	1842	1842	1842	0
164	20240620	183700	26656368	1842	1842	1842	1842	0
165	20240620	183600	26656368	1842	1842	1842	1842	0
166	20240620	183500	26656368	1842	1842	1842	1842	0
167	20240620	183400	26656368	1842	1842	1842	1842	0
168	20240620	183300	26656368	1842	1842	1842	1842	0
169	20240620	183200	26656368	1842	1842	1842	1842	0
170	20240620	183100	26656368	1842	1842	1842	1842	0
171	20240620	183000	26656368	1842	1842	1842	1842	0
172	20240620	182900	26656368	1842	1842	1842	1842	0
173	20240620	182800	26656368	1842	1842	1842	1842	0
174	20240620	182700	26656368	1842	1842	1842	1842	0
175	20240620	182600	26656368	1842	1842	1842	1842	0
176	20240620	182500	26656368	1842	1842	1842	1842	0
177	20240620	182400	26656368	1842	1842	1842	1842	0
178	20240620	182300	26656368	1842	1842	1842	1842	0
179	20240620	182200	26656368	1842	1842	1842	1842	0
180	20240620	182100	26656368	1842	1842	1842	1842	0
181	20240620	182000	26656368	1842	1842	1842	1842	0
182	20240620	181900	26656368	1842	1842	1842	1842	212
183	20240620	181800	26656368	1842	1842	1842	1842	0
184	20240620	181700	26656368	1842	1842	1842	1842	0
185	20240620	181600	26656368	1842	1842	1842	1842	0
186	20240620	181500	26656368	1842	1842	1842	1842	0
187	20240620	181400	26656368	1842	1842	1842	1842	0
188	20240620	181300	26656368	1842	1842	1842	1842	0
189	20240620	181200	26656368	1842	1842	1842	1842	0
190	20240620	181100	26656368	1842	1842	1842	1842	0
191	20240620	181000	26656368	1842	1842	1842	1842	0
192	20240620	180900	26656368	1842	1842	1842	1842	0
193	20240620	180800	26656368	1842	1842	1842	1842	0
194	20240620	180700	26656368	1842	1842	1842	1842	0
195	20240620	180600	26656368	1842	1842	1842	1842	0
196	20240620	180500	26656368	1842	1842	1842	1842	0
197	20240620	180400	26656368	1842	1842	1842	1842	0
198	20240620	180300	26656368	1842	1842	1842	1842	0
199	20240620	180200	26656368	1842	1842	1842	1842	0
200	20240620	180100	26656368	1842	1842	1842	1842	0
201	20240620	180000	26656368	1842	1842	1842	1842	0
202	20240620	175900	26656368	1842	1842	1842	1842	0
203	20240620	175800	26656368	1842	1842	1842	1842	0
204	20240620	175700	26656368	1842	1842	1842	1842	0
205	20240620	175600	26656368	1842	1842	1842	1842	0
206	20240620	175500	26656368	1842	1842	1842	1842	0
207	20240620	175400	26656368	1842	1842	1842	1842	0
208	20240620	175300	26656368	1842	1842	1842	1842	0
209	20240620	175200	26656368	1842	1842	1842	1842	0
210	20240620	175100	26656368	1842	1842	1842	1842	0
211	20240620	175000	26656368	1842	1842	1842	1842	0
212	20240620	174900	26656368	1842	1842	1842	1842	212
213	20240620	174800	26656368	1842	1842	1842	1842	0
214	20240620	174700	26656368	1842	1842	1842	1842	0
215	20240620	174600	26656368	1842	1842	1842	1842	0
216	20240620	174500	26656368	1842	1842	1842	1842	0
217	20240620	174400	26656368	1842	1842	1842	1842	0
218	20240620	174300	26656368	1842	1842	1842	1842	0
219	20240620	174200	26656368	1842	1842	1842	1842	0
220	20240620	174100	26656368	1842	1842	1842	1842	0
221	20240620	174000	26656368	1842	1842	1842	1842	0
222	20240620	173900	26656368	1842	1842	1842	1842	0
223	20240620	173800	26656368	1842	1842	1842	1842	0
224	20240620	173700	26656368	1842	1842	1842	1842	0
225	20240620	173600	26656368	1842	1842	1842	1842	0
226	20240620	173500	26656368	1842	1842	1842	1842	0
227	20240620	173400	26656368	1842	1842	1842	1842	0
228	20240620	173300	26656368	1842	1842	1842	1842	0
229	20240620	173200	26656368	1842	1842	1842	1842	0
230	20240620	173100	26656368	1842	1842	1842	1842	0
231	20240620	173000	26656368	1842	1842	1842	1842	0
232	20240620	172900	26656368	1842	1842	1842	1842	0
233	20240620	172800	26656368	1842	1842	1842	1842	0
234	20240620	172700	26656368	1842	1842	1842	1842	0
235	20240620	172600	26656368	1842	1842	1842	1842	0
236	20240620	172500	26656368	1842	1842	1842	1842	0
237	20240620	172400	26656368	1842	1842	1842	1842	0
238	20240620	172300	26656368	1842	1842	1842	1842	0
239	20240620	172200	26656368	1842	1842	1842	1842	0
240	20240620	172100	26656368	1842	1842	1842	1842	0
241	20240620	172000	26656368	1842	1842	1842	1842	0
242	20240620	171900	26656368	1842	1842	1842	1842	212
243	20240620	171800	26656368	1842	1842	1842	1842	0
244	20240620	171700	26656368	1842	1842	1842	1842	0
245	20240620	171600	26656368	1842	1842	1842	1842	0
246	20240620	171500	26656368	1842	1842	1842	1842	0
247	20240620	171400	26656368	1842	1842	1842	1842	0
248	20240620	171300	26656368	1842	1842	1842	1842	0
249	20240620	171200	26656368	1842	1842	1842	1842	0
250	20240620	171100	26656368	1842	1842	1842	1842	0
251	20240620	171000	26656368	1842	1842	1842	1842	0
252	20240620	170900	26656368	1842	1842	1842	1842	0
253	20240620	170800	26656368	1842	1842	1842	1842	0
254	20240620	170700	26656368	1842	1842	1842	1842	0
255	20240620	170600	26656368	1842	1842	1842	1842	0
256	20240620	170500	26656368	1842	1842	1842	1842	0
257	20240620	170400	26656368	1842	1842	1842	1842	0
258	20240620	170300	26656368	1842	1842	1842	1842	0
259	20240620	170200	26656368	1842	1842	1842	1842	0
260	20240620	170100	26656368	1842	1842	1842	1842	0
261	20240620	170000	26656368	1842	1842	1842	1842	0
262	20240620	165900	26656368	1842	1842	1842	1842	0
263	20240620	165800	26656368	1842	1842	1842	1842	0
264	20240620	165700	26656368	1842	1842	1842	1842	0
265	20240620	165600	26656368	1842	1842	1842	1842	0
266	20240620	165500	26656368	1842	1842	1842	1842	0
267	20240620	165400	26656368	1842	1842	1842	1842	0
268	20240620	165300	26656368	1842	1842	1842	1842	0
269	20240620	165200	26656368	1842	1842	1842	1842	0
270	20240620	165100	26656368	1842	1842	1842	1842	0
271	20240620	165000	26656368	1842	1842	1842	1842	0
272	20240620	164900	26656368	1842	1842	1842	1842	212
273	20240620	164800	26656368	1842	1842	1842	1842	0
274	20240620	164700	26656368	1842	1842	1842	1842	0
275	20240620	164600	26656368	1842	1842	1842	1842	0
276	20240620	164500	26656368	1842	1842	1842	1842	0
277	20240620	164400	26656368	1842	1842	1842	1842	0
278	20240620	164300	26656368	1842	1842	1842	1842	0
279	20240620	164200	26656368	1842	1842	1842	1842	0
280	20240620	164100	26656368	1842	1842	1842	1842	0
281	20240620	164000	26656368	1842	1842	1842	1842	0
282	20240620	163900	26656368	1842	1842	1842	1842	0
283	20240620	163800	26656368	1842	1842	1842	1842	0
284	20240620	163700	26656368	1842	1842	1842	1842	0
285	20240620	163600	26656368	1842	1842	1842	1842	0
286	20240620	163500	26656368	1842	1842	1842	1842	0
287	20240620	163400	26656368	1842	1842	1842	1842	0
288	20240620	163300	26656368	1842	1842	1842	1842	0
289	20240620	163200	26656368	1842	1842	1842	1842	0
290	20240620	163100	26656368	1842	1842	1842	1842	0
291	20240620	163000	26656368	1842	1842	1842	1842	0
292	20240620	162900	26656368	1842	1842	1842	1842	0
293	20240620	162800	26656368	1842	1842	1842	1842	0
294	20240620	162700	26656368	1842	1842	1842	1842	0
295	20240620	162600	26656368	1842	1842	1842	1842	0
296	20240620	162500	26656368	1842	1842	1842	1842	0
297	20240620	162400	26656368	1842	1842	1842	1842	0
298	20240620	162300	26656368	1842	1842	1842	1842	0
299	20240620	162200	26656368	1842	1842	1842	1842	0
300	20240620	162100	26656368	1842	1842	1842	1842	0
301	20240620	162000	26656368	1842	1842	1842	1842	0
302	20240620	161900	26656368	1842	1842	1842	1842	212
303	20240620	161800	26656368	1842	1842	1842	1842	0
304	20240620	161700	26656368	1842	1842	1842	1842	0
305	20240620	161600	26656368	1842	1842	1842	1842	0
306	20240620	161500	26656368	1842	1842	1842	1842	0
307	20240620	161400	26656368	1842	1842	1842	1842	0
308	20240620	161300	26656368	1842	1842	1842	1842	0
309	20240620	161200	26656368	1842	1842	1842	1842	0
310	20240620	161100	26656368	1842	1842	1842	1842	0
311	20240620	161000	26656368	1842	1842	1842	1842	0
312	20240620	160900	26656368	1842	1842	1842	1842	0
313	20240620	160800	26656368	1842	1842	1842	1842	0
314	20240620	160700	26656368	1842	1842	1842	1842	0
315	20240620	160600	26656368	1842	1842	1842	1842	0
316	20240620	160500	26656368	1842	1842	1842	1842	0
317	20240620	160400	26656368	1842	1842	1842	1842	0
318	20240620	160300	26656368	1842	1842	1842	1842	0
319	20240620	160200	26656368	1842	1842	1842	1842	0
320	20240620	160100	26656368	1842	1842	1842	1842	0
321	20240620	160000	26656368	1842	1842	1842	1842	0
322	20240620	155900	26656368	1842	1842	1842	1842	0
323	20240620	155800	26656368	1842	1842	1842	1842	0
324	20240620	155700	26656368	1842	1842	1842	1842	0
325	20240620	155600	26656368	1842	1842	1842	1842	0
326	20240620	155500	26656368	1842	1842	1842	1842	0
327	20240620	155400	26656368	1842	1842	1842	1842	0
328	20240620	155300	26656368	1842	1842	1842	1842	0
329	20240620	155200	26656368	1842	1842	1842	1842	0
330	20240620	155100	26656368	1842	1842	1842	1842	0
331	20240620	155000	26656368	1842	1842	1842	1842	0
332	20240620	154900	26656368	1842	1842	1842	1842	212
333	20240620	154800	26656368	1842	1842	1842	1842	0
334	20240620	154700	26656368	1842	1842	1842	1842	0
335	20240620	154600	26656368	1842	1842	1842	1842	0
336	20240620	154500	26656368	1842	1842	1842	1842	0
337	20240620	154400	26656368	1842	1842	1842	1842	0
338	20240620	154300	26656368	1842	1842	1842	1842	0
339	20240620	154200	26656368	1842	1842	1842	1842	0
340	20240620	154100	26656368	1842	1842	1842	1842	0
341	20240620	154000	26656368	1842	1842	1842	1842	0
342	20240620	153900	26656368	1842	1842	1842	1842	0
343	20240620	153800	26656368	1842	1842	1842	1842	0
344	20240620	153700	26656368	1842	1842	1842	1842	0
345	20240620	153600	26656368	1842	1842	1842	1842	0
346	20240620	153500	26656368	1842	1842	1842	1842	0
347	20240620	153400	26656368	1842	1842	1842	1842	0
348	20240620	153300	26656368	1842	1842	1842	1842	0
349	20240620	153200	26656368	1842	1842	1842	1842	0
350	20240620	153100	26656368	1842	1842	1842	1842	0
351	20240620	153000	26656368	1842	1842	1842	1842	212
352	20240620	152900	26265864	1842	1842	1842	1842	0
353	20240620	152800	26265864	1842	1842	1842	1842	0
354	20240620	152700	26265864	1842	1842	1842	1842	0
355	20240620	152600	26265864	1842	1842	1842	1842	0
356	20240620	152500	26265864	1842	1842	1842	1842	0
357	20240620	152400	26265864	1842	1842	1842	1842	0
358	20240620	152300	26265864	1842	1842	1842	1842	0
359	20240620	152200	26265864	1842	1842	1842	1842	0
360	20240620	152100	26265864	1842	1842	1842	1842	0
361	20240620	152000	26265864	1842	1842	1842	1842	0
362	20240620	151900	26265864	1842	1842	1842	1842	75
363	20240620	151800	26127714	1842	1842	1842	1842	1
364	20240620	151700	26125872	1818	1818	1818	1818	0
365	20240620	151600	26125872	1818	1830	1830	1816	12
366	20240620	151500	26104012	1842	1842	1842	1842	0
367	20240620	151400	26104012	1842	1842	1842	1842	0
368	20240620	151300	26104012	1842	1842	1842	1842	8
369	20240620	151200	26089276	1842	1842	1842	1842	0
370	20240620	151100	26089276	1842	1842	1842	1842	0
371	20240620	151000	26089276	1842	1842	1842	1842	0
372	20240620	150900	26089276	1842	1842	1842	1842	0
373	20240620	150800	26089276	1842	1842	1842	1842	0
374	20240620	150700	26089276	1842	1842	1842	1842	0
375	20240620	150600	26089276	1842	1842	1842	1842	0
376	20240620	150500	26089276	1842	1842	1842	1842	2171
377	20240620	150400	22090294	1842	1842	1842	1842	0
378	20240620	150300	22090294	1842	1842	1842	1842	0
379	20240620	150200	22090294	1842	1842	1842	1842	0
380	20240620	150100	22090294	1842	1842	1842	1842	0
381	20240620	150000	22090294	1842	1842	1842	1842	1
382	20240620	145900	22088452	1842	1842	1842	1842	0
383	20240620	145800	22088452	1842	1842	1842	1842	0
384	20240620	145700	22088452	1842	1842	1842	1842	0
385	20240620	145600	22088452	1842	1842	1842	1842	0
386	20240620	145500	22088452	1842	1842	1842	1842	0
387	20240620	145400	22088452	1842	1842	1842	1842	0
388	20240620	145300	22088452	1842	1842	1842	1842	0
389	20240620	145200	22088452	1842	1842	1842	1842	0
390	20240620	145100	22088452	1842	1842	1842	1842	0
391	20240620	145000	22088452	1842	1842	1842	1842	0
392	20240620	144900	22088452	1842	1842	1842	1842	0
393	20240620	144800	22088452	1842	1842	1842	1842	0
394	20240620	144700	22088452	1842	1842	1842	1842	0
395	20240620	144600	22088452	1842	1842	1842	1842	0
396	20240620	144500	22088452	1842	1842	1842	1842	0
397	20240620	144400	22088452	1842	1842	1842	1842	0
398	20240620	144300	22088452	1842	1842	1842	1842	0
399	20240620	144200	22088452	1842	1842	1842	1842	0
400	20240620	144100	22088452	1842	1842	1842	1842	0
401	20240620	144000	22088452	1842	1842	1842	1842	0
402	20240620	143900	22088452	1842	1842	1842	1842	0
403	20240620	143800	22088452	1842	1842	1842	1842	0
404	20240620	143700	22088452	1842	1842	1842	1842	0
405	20240620	143600	22088452	1842	1842	1842	1842	0
406	20240620	143500	22088452	1842	1842	1842	1842	0
407	20240620	143400	22088452	1842	1842	1842	1842	0
408	20240620	143300	22088452	1842	1842	1842	1842	0
409	20240620	143200	22088452	1842	1842	1842	1842	0
410	20240620	143100	22088452	1842	1842	1842	1842	0
411	20240620	143000	22088452	1842	1842	1842	1842	400
412	20240620	142900	21351652	1842	1842	1842	1842	0
413	20240620	142800	21351652	1842	1842	1842	1842	0
414	20240620	142700	21351652	1842	1842	1842	1842	0
415	20240620	142600	21351652	1842	1842	1842	1842	0
416	20240620	142500	21351652	1842	1842	1842	1842	0
417	20240620	142400	21351652	1842	1842	1842	1842	0
418	20240620	142300	21351652	1842	1842	1842	1842	0
419	20240620	142200	21351652	1842	1842	1842	1842	0
420	20240620	142100	21351652	1842	1842	1842	1842	0
421	20240620	142000	21351652	1842	1842	1842	1842	0
422	20240620	141900	21351652	1842	1842	1842	1842	200
423	20240620	141800	20983252	1842	1842	1842	1842	0
424	20240620	141700	20983252	1842	1842	1842	1842	0
425	20240620	141600	20983252	1842	1842	1842	1842	200
426	20240620	141500	20614852	1842	1842	1842	1842	0
427	20240620	141400	20614852	1842	1842	1842	1842	1
428	20240620	141300	20613010	1842	1842	1842	1842	0
429	20240620	141200	20613010	1842	1842	1842	1842	0
430	20240620	141100	20613010	1842	1842	1842	1842	0
431	20240620	141000	20613010	1842	1842	1842	1842	0
432	20240620	140900	20613010	1842	1842	1842	1842	0
433	20240620	140800	20613010	1842	1842	1842	1842	0
434	20240620	140700	20613010	1842	1839	1842	1839	9
435	20240620	140600	20596444	1842	1842	1842	1842	0
436	20240620	140500	20596444	1842	1842	1842	1842	0
437	20240620	140400	20596444	1842	1842	1842	1842	0
438	20240620	140300	20596444	1842	1842	1842	1842	0
439	20240620	140200	20596444	1842	1842	1842	1842	0
440	20240620	140100	20596444	1842	1842	1842	1842	0
441	20240620	140000	20596444	1842	1842	1842	1842	2000
442	20240620	135900	16912444	1842	1836	1842	1836	5527
443	20240620	135800	6733033	1835	1835	1835	1835	68
444	20240620	135700	6608253	1835	1835	1835	1835	0
445	20240620	135600	6608253	1835	1835	1835	1835	0
446	20240620	135500	6608253	1835	1835	1835	1835	0
447	20240620	135400	6608253	1835	1835	1835	1835	0
448	20240620	135300	6608253	1835	1835	1835	1835	0
449	20240620	135200	6608253	1835	1835	1835	1835	0
450	20240620	135100	6608253	1835	1835	1835	1835	0
451	20240620	135000	6608253	1835	1835	1835	1835	0
452	20240620	134900	6608253	1835	1835	1835	1835	0
453	20240620	134800	6608253	1835	1835	1835	1835	0
454	20240620	134700	6608253	1835	1835	1835	1835	4
455	20240620	134600	6600913	1815	1815	1815	1815	1
456	20240620	134500	6599098	1839	1839	1839	1839	0
457	20240620	134400	6599098	1839	1839	1839	1839	0
458	20240620	134300	6599098	1839	1839	1839	1839	0
459	20240620	134200	6599098	1839	1839	1839	1839	0
460	20240620	134100	6599098	1839	1839	1839	1839	0
461	20240620	134000	6599098	1839	1839	1839	1839	0
462	20240620	133900	6599098	1839	1839	1839	1839	0
463	20240620	133800	6599098	1839	1839	1839	1839	0
464	20240620	133700	6599098	1839	1839	1839	1839	0
465	20240620	133600	6599098	1839	1839	1839	1839	0
466	20240620	133500	6599098	1839	1839	1839	1839	0
467	20240620	133400	6599098	1839	1839	1839	1839	0
468	20240620	133300	6599098	1839	1839	1839	1839	0
469	20240620	133200	6599098	1839	1839	1839	1839	0
470	20240620	133100	6599098	1839	1839	1839	1839	0
471	20240620	133000	6599098	1839	1839	1839	1839	0
472	20240620	132900	6599098	1839	1839	1839	1839	0
473	20240620	132800	6599098	1839	1839	1839	1839	0
474	20240620	132700	6599098	1839	1839	1839	1839	0
475	20240620	132600	6599098	1839	1839	1839	1839	0
476	20240620	132500	6599098	1839	1839	1839	1839	0
477	20240620	132400	6599098	1839	1839	1839	1839	0
478	20240620	132300	6599098	1839	1839	1839	1839	0
479	20240620	132200	6599098	1839	1839	1839	1839	0
480	20240620	132100	6599098	1839	1839	1839	1839	0
481	20240620	132000	6599098	1839	1839	1839	1839	2
482	20240620	131900	6595420	1841	1841	1841	1841	0
483	20240620	131800	6595420	1841	1841	1841	1841	0
484	20240620	131700	6595420	1841	1841	1841	1841	0
485	20240620	131600	6595420	1841	1841	1841	1841	0
486	20240620	131500	6595420	1841	1841	1841	1841	0
487	20240620	131400	6595420	1841	1841	1841	1841	0
488	20240620	131300	6595420	1841	1841	1841	1841	0
489	20240620	131200	6595420	1841	1841	1841	1841	0
490	20240620	131100	6595420	1841	1841	1841	1841	0
491	20240620	131000	6595420	1841	1841	1841	1841	2
492	20240620	130900	6591738	1842	1842	1842	1842	0
493	20240620	130800	6591738	1842	1842	1842	1842	0
494	20240620	130700	6591738	1842	1842	1842	1842	0
495	20240620	130600	6591738	1842	1837	1842	1837	47
496	20240620	130500	6505394	1839	1839	1839	1839	0
497	20240620	130400	6505394	1839	1839	1839	1839	0
498	20240620	130300	6505394	1839	1839	1839	1839	0
499	20240620	130200	6505394	1839	1839	1839	1839	0
500	20240620	130100	6505394	1839	1839	1839	1839	0
501	20240620	130000	6505394	1839	1839	1839	1839	0
502	20240620	125900	6505394	1839	1839	1839	1839	0
503	20240620	125800	6505394	1839	1839	1839	1839	0
504	20240620	125700	6505394	1839	1839	1839	1839	0
505	20240620	125600	6505394	1839	1839	1839	1839	0
506	20240620	125500	6505394	1839	1839	1839	1839	0
507	20240620	125400	6505394	1839	1839	1839	1839	0
508	20240620	125300	6505394	1839	1839	1839	1839	0
509	20240620	125200	6505394	1839	1839	1839	1839	0
510	20240620	125100	6505394	1839	1839	1839	1839	0
511	20240620	125000	6505394	1839	1839	1839	1839	0
512	20240620	124900	6505394	1839	1839	1839	1839	0
513	20240620	124800	6505394	1839	1839	1839	1839	0
514	20240620	124700	6505394	1839	1839	1839	1839	0
515	20240620	124600	6505394	1839	1839	1839	1839	0
516	20240620	124500	6505394	1839	1839	1839	1839	0
517	20240620	124400	6505394	1839	1839	1839	1839	0
518	20240620	124300	6505394	1839	1839	1839	1839	0
519	20240620	124200	6505394	1839	1839	1839	1839	100
520	20240620	124100	6321494	1838	1838	1838	1838	0
521	20240620	124000	6321494	1838	1838	1838	1838	0
522	20240620	123900	6321494	1838	1838	1838	1838	0
523	20240620	123800	6321494	1838	1838	1838	1838	0
524	20240620	123700	6321494	1838	1838	1838	1838	0
525	20240620	123600	6321494	1838	1838	1838	1838	0
526	20240620	123500	6321494	1838	1838	1838	1838	0
527	20240620	123400	6321494	1838	1838	1838	1838	0
528	20240620	123300	6321494	1838	1838	1838	1838	0
529	20240620	123200	6321494	1838	1838	1838	1838	0
530	20240620	123100	6321494	1838	1838	1838	1838	0
531	20240620	123000	6321494	1838	1838	1838	1838	0
532	20240620	122900	6321494	1838	1838	1838	1838	108
533	20240620	122800	6122990	1841	1841	1841	1841	0
534	20240620	122700	6122990	1841	1841	1841	1841	0
535	20240620	122600	6122990	1841	1841	1841	1841	0
536	20240620	122500	6122990	1841	1841	1841	1841	0
537	20240620	122400	6122990	1841	1841	1841	1841	0
538	20240620	122300	6122990	1841	1813	1841	1812	11
539	20240620	122200	6102942	1811	1831	1831	1811	153
540	20240620	122100	5824029	1846	1846	1846	1846	0
541	20240620	122000	5824029	1846	1846	1846	1846	0
542	20240620	121900	5824029	1846	1846	1846	1846	0
543	20240620	121800	5824029	1846	1846	1846	1846	0
544	20240620	121700	5824029	1846	1846	1846	1846	0
545	20240620	121600	5824029	1846	1846	1846	1846	0
546	20240620	121500	5824029	1846	1846	1846	1846	0
547	20240620	121400	5824029	1846	1846	1846	1846	0
548	20240620	121300	5824029	1846	1846	1846	1846	2
549	20240620	121200	5820337	1831	1831	1831	1831	0
550	20240620	121100	5820337	1831	1831	1831	1831	3
551	20240620	121000	5814844	1848	1848	1848	1848	0
552	20240620	120900	5814844	1848	1848	1848	1848	0
553	20240620	120800	5814844	1848	1848	1848	1848	0
554	20240620	120700	5814844	1848	1848	1848	1848	0
555	20240620	120600	5814844	1848	1848	1848	1848	0
556	20240620	120500	5814844	1848	1848	1848	1848	0
557	20240620	120400	5814844	1848	1848	1848	1848	0
558	20240620	120300	5814844	1848	1848	1848	1848	0
559	20240620	120200	5814844	1848	1848	1848	1848	0
560	20240620	120100	5814844	1848	1848	1848	1848	0
561	20240620	120000	5814844	1848	1848	1848	1848	0
562	20240620	115900	5814844	1848	1848	1848	1848	0
563	20240620	115800	5814844	1848	1848	1848	1848	0
564	20240620	115700	5814844	1848	1848	1848	1848	1
565	20240620	115600	5812996	1848	1848	1848	1848	0
566	20240620	115500	5812996	1848	1848	1848	1848	0
567	20240620	115400	5812996	1848	1848	1848	1848	0
568	20240620	115300	5812996	1848	1848	1848	1848	0
569	20240620	115200	5812996	1848	1848	1848	1848	0
570	20240620	115100	5812996	1848	1848	1848	1848	0
571	20240620	115000	5812996	1848	1848	1848	1848	0
572	20240620	114900	5812996	1848	1848	1848	1848	1
573	20240620	114800	5811148	1852	1852	1852	1852	0
574	20240620	114700	5811148	1852	1852	1852	1852	0
575	20240620	114600	5811148	1852	1852	1852	1852	0
576	20240620	114500	5811148	1852	1852	1852	1852	100
577	20240620	114400	5625948	1853	1853	1853	1853	0
578	20240620	114300	5625948	1853	1853	1853	1853	0
579	20240620	114200	5625948	1853	1853	1853	1853	0
580	20240620	114100	5625948	1853	1853	1853	1853	0
581	20240620	114000	5625948	1853	1853	1853	1853	0
582	20240620	113900	5625948	1853	1853	1853	1853	0
583	20240620	113800	5625948	1853	1853	1853	1853	0
584	20240620	113700	5625948	1853	1853	1853	1853	0
585	20240620	113600	5625948	1853	1853	1853	1853	0
586	20240620	113500	5625948	1853	1853	1853	1853	0
587	20240620	113400	5625948	1853	1853	1853	1853	0
588	20240620	113300	5625948	1853	1853	1853	1853	0
589	20240620	113200	5625948	1853	1853	1853	1853	1
590	20240620	113100	5624095	1853	1853	1853	1853	0
591	20240620	113000	5624095	1853	1853	1853	1853	0
592	20240620	112900	5624095	1853	1853	1853	1853	0
593	20240620	112800	5624095	1853	1853	1853	1853	0
594	20240620	112700	5624095	1853	1853	1853	1853	0
595	20240620	112600	5624095	1853	1853	1853	1853	0
596	20240620	112500	5624095	1853	1853	1853	1853	0
597	20240620	112400	5624095	1853	1853	1853	1853	0
598	20240620	112300	5624095	1853	1853	1853	1853	0
599	20240620	112200	5624095	1853	1853	1853	1853	0
600	20240620	112100	5624095	1853	1853	1853	1853	2
601	20240620	112000	5620389	1841	1841	1841	1841	0
602	20240620	111900	5620389	1841	1841	1841	1841	0
603	20240620	111800	5620389	1841	1841	1841	1841	0
604	20240620	111700	5620389	1841	1841	1841	1841	0
605	20240620	111600	5620389	1841	1841	1841	1841	0
606	20240620	111500	5620389	1841	1841	1841	1841	0
607	20240620	111400	5620389	1841	1841	1841	1841	0
608	20240620	111300	5620389	1841	1841	1841	1841	8
609	20240620	111200	5605661	1841	1841	1841	1841	2
610	20240620	111100	5601979	1862	1862	1862	1862	0
611	20240620	111000	5601979	1862	1862	1862	1862	0
612	20240620	110900	5601979	1862	1862	1862	1862	0
613	20240620	110800	5601979	1862	1862	1862	1862	0
614	20240620	110700	5601979	1862	1862	1862	1862	0
615	20240620	110600	5601979	1862	1862	1862	1862	0
616	20240620	110500	5601979	1862	1862	1862	1862	0
617	20240620	110400	5601979	1862	1862	1862	1862	0
618	20240620	110300	5601979	1862	1862	1862	1862	0
619	20240620	110200	5601979	1862	1862	1862	1862	1
620	20240620	110100	5600117	1863	1863	1863	1863	0
621	20240620	110000	5600117	1863	1863	1863	1863	0
622	20240620	105900	5600117	1863	1863	1863	1863	0
623	20240620	105800	5600117	1863	1863	1863	1863	0
624	20240620	105700	5600117	1863	1863	1863	1863	0
625	20240620	105600	5600117	1863	1863	1863	1863	0
626	20240620	105500	5600117	1863	1863	1863	1863	0
627	20240620	105400	5600117	1863	1863	1863	1863	0
628	20240620	105300	5600117	1863	1863	1863	1863	2
629	20240620	105200	5596391	1868	1868	1868	1868	0
630	20240620	105100	5596391	1868	1868	1868	1868	0
631	20240620	105000	5596391	1868	1868	1868	1868	0
632	20240620	104900	5596391	1868	1868	1868	1868	0
633	20240620	104800	5596391	1868	1868	1868	1868	0
634	20240620	104700	5596391	1868	1868	1868	1868	10
635	20240620	104600	5577711	1869	1869	1869	1869	0
636	20240620	104500	5577711	1869	1869	1869	1869	0
637	20240620	104400	5577711	1869	1869	1869	1869	0
638	20240620	104300	5577711	1869	1869	1869	1869	0
639	20240620	104200	5577711	1869	1869	1869	1869	0
640	20240620	104100	5577711	1869	1869	1869	1869	0
641	20240620	104000	5577711	1869	1869	1869	1869	0
642	20240620	103900	5577711	1869	1869	1869	1869	0
643	20240620	103800	5577711	1869	1869	1869	1869	5
644	20240620	103700	5568366	1874	1874	1874	1874	0
645	20240620	103600	5568366	1874	1874	1874	1874	0
646	20240620	103500	5568366	1874	1874	1874	1874	0
647	20240620	103400	5568366	1874	1874	1874	1874	0
648	20240620	103300	5568366	1874	1874	1874	1874	0
649	20240620	103200	5568366	1874	1874	1874	1874	0
650	20240620	103100	5568366	1874	1874	1874	1874	5
651	20240620	103000	5558996	1874	1874	1874	1874	2
652	20240620	102900	5555248	1876	1876	1876	1876	0
653	20240620	102800	5555248	1876	1876	1876	1876	0
654	20240620	102700	5555248	1876	1876	1876	1876	0
655	20240620	102600	5555248	1876	1876	1876	1876	0
656	20240620	102500	5555248	1876	1876	1876	1876	0
657	20240620	102400	5555248	1876	1876	1876	1876	0
658	20240620	102300	5555248	1876	1876	1876	1876	0
659	20240620	102200	5555248	1876	1876	1876	1876	0
660	20240620	102100	5555248	1876	1876	1876	1876	0
661	20240620	102000	5555248	1876	1876	1876	1876	0
662	20240620	101900	5555248	1876	1876	1876	1876	0
663	20240620	101800	5555248	1876	1876	1876	1876	0
664	20240620	101700	5555248	1876	1876	1876	1876	0
665	20240620	101600	5555248	1876	1876	1876	1876	0
666	20240620	101500	5555248	1876	1876	1876	1876	0
667	20240620	101400	5555248	1876	1876	1876	1876	0
668	20240620	101300	5555248	1876	1876	1876	1876	0
669	20240620	101200	5555248	1876	1876	1876	1876	0
670	20240620	101100	5555248	1876	1876	1876	1876	0
671	20240620	101000	5555248	1876	1876	1876	1876	0
672	20240620	100900	5555248	1876	1876	1876	1876	0
673	20240620	100800	5555248	1876	1876	1876	1876	0
674	20240620	100700	5555248	1876	1876	1876	1876	0
675	20240620	100600	5555248	1876	1876	1876	1876	0
676	20240620	100500	5555248	1876	1876	1876	1876	0
677	20240620	100400	5555248	1876	1876	1876	1876	0
678	20240620	100300	5555248	1876	1876	1876	1876	0
679	20240620	100200	5555248	1876	1876	1876	1876	7
680	20240620	100100	5542116	1831	1831	1831	1831	0
681	20240620	100000	5542116	1831	1831	1831	1831	1
682	20240620	095900	5540285	1876	1876	1876	1876	0
683	20240620	095800	5540285	1876	1876	1876	1876	0
684	20240620	095700	5540285	1876	1876	1876	1876	0
685	20240620	095600	5540285	1876	1876	1876	1876	0
686	20240620	095500	5540285	1876	1876	1876	1876	0
687	20240620	095400	5540285	1876	1876	1876	1876	0
688	20240620	095300	5540285	1876	1876	1876	1876	0
689	20240620	095200	5540285	1876	1876	1876	1876	1
690	20240620	095100	5538409	1879	1879	1879	1879	0
691	20240620	095000	5538409	1879	1879	1879	1879	0
692	20240620	094900	5538409	1879	1879	1879	1879	0
693	20240620	094800	5538409	1879	1879	1879	1879	0
694	20240620	094700	5538409	1879	1879	1879	1879	0
695	20240620	094600	5538409	1879	1879	1879	1879	0
696	20240620	094500	5538409	1879	1879	1879	1879	0
697	20240620	094400	5538409	1879	1877	1879	1864	11
698	20240620	094300	5517765	1877	1871	1877	1871	25
699	20240620	094200	5470924	1840	1825	1840	1825	410
700	20240620	094100	4722536	1821	1821	1821	1821	222
701	20240620	094000	4318274	1820	1820	1820	1820	1
702	20240620	093900	4316454	1822	1822	1822	1822	4
703	20240620	093800	4309166	1822	1822	1822	1822	0
704	20240620	093700	4309166	1822	1823	1823	1821	5
705	20240620	093600	4300056	1824	1824	1824	1824	1
706	20240620	093500	4298232	1824	1824	1824	1824	0
707	20240620	093400	4298232	1824	1824	1824	1824	1
708	20240620	093300	4296408	1824	1824	1824	1824	230
709	20240620	093200	3876888	1825	1825	1825	1825	2
710	20240620	093100	3873238	1825	1825	1825	1824	31
711	20240620	093000	3816688	1828	1829	1829	1828	28
712	20240620	092900	3765500	1830	1831	1831	1830	8
713	20240620	092800	3750856	1832	1832	1832	1832	0
714	20240620	092700	3750856	1832	1836	1836	1832	706
715	20240620	092600	2457416	1859	1861	1861	1859	198
716	20240620	092500	2089103	1894	1894	1894	1894	0
717	20240620	092400	2089103	1894	1894	1894	1894	0
718	20240620	092300	2089103	1894	1896	1896	1894	3
719	20240620	092200	2083417	1905	1905	1905	1905	0
720	20240620	092100	2083417	1905	1905	1905	1905	0
721	20240620	092000	2083417	1905	1905	1905	1905	0
722	20240620	091900	2083417	1905	1905	1905	1905	0
723	20240620	091800	2083417	1905	1905	1905	1905	0
724	20240620	091700	2083417	1905	1905	1905	1905	0
725	20240620	091600	2083417	1905	1905	1905	1905	1
726	20240620	091500	2081512	1908	1908	1908	1908	0
727	20240620	091400	2081512	1908	1908	1908	1908	0
728	20240620	091300	2081512	1908	1908	1908	1908	5
729	20240620	091200	2071972	1911	1911	1911	1911	0
730	20240620	091100	2071972	1911	1911	1911	1911	0
731	20240620	091000	2071972	1911	1911	1911	1911	34
732	20240620	090900	2006998	1911	1890	1923	1834	634
733	20240620	090800	825400	1925	1925	1925	1925	0
734	20240620	090700	825400	1925	1924	1925	1924	10
735	20240620	090600	806158	1890	1890	1890	1890	31
736	20240620	090500	747568	1927	1934	1936	1927	301
737	20240620	090400	166605	1934	1934	1934	1934	1
738	20240620	090300	164671	1825	1825	1825	1825	0
739	20240620	090200	164671	1825	1825	1825	1825	0
740	20240620	090100	164671	1825	1825	1825	1825	0
741	20240620	090000	164671	1825	1807	1825	1807	91