KissMeData/369370/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	211900	21267487	1900	1900	1900	1900	5200
3	20240613	211800	21267487	1900	1900	1900	1900	0
4	20240613	211700	21267487	1900	1900	1900	1900	0
5	20240613	211600	21267487	1900	1900	1900	1900	0
6	20240613	211500	21267487	1900	1900	1900	1900	0
7	20240613	211400	21267487	1900	1900	1900	1900	0
8	20240613	211300	21267487	1900	1900	1900	1900	0
9	20240613	211200	21267487	1900	1900	1900	1900	0
10	20240613	211100	21267487	1900	1900	1900	1900	0
11	20240613	211000	21267487	1900	1900	1900	1900	0
12	20240613	210900	21267487	1900	1900	1900	1900	0
13	20240613	210800	21267487	1900	1900	1900	1900	0
14	20240613	210700	21267487	1900	1900	1900	1900	0
15	20240613	210600	21267487	1900	1900	1900	1900	0
16	20240613	210500	21267487	1900	1900	1900	1900	0
17	20240613	210400	21267487	1900	1900	1900	1900	0
18	20240613	210300	21267487	1900	1900	1900	1900	0
19	20240613	210200	21267487	1900	1900	1900	1900	0
20	20240613	210100	21267487	1900	1900	1900	1900	0
21	20240613	210000	21267487	1900	1900	1900	1900	0
22	20240613	205900	21267487	1900	1900	1900	1900	0
23	20240613	205800	21267487	1900	1900	1900	1900	0
24	20240613	205700	21267487	1900	1900	1900	1900	0
25	20240613	205600	21267487	1900	1900	1900	1900	0
26	20240613	205500	21267487	1900	1900	1900	1900	0
27	20240613	205400	21267487	1900	1900	1900	1900	0
28	20240613	205300	21267487	1900	1900	1900	1900	0
29	20240613	205200	21267487	1900	1900	1900	1900	0
30	20240613	205100	21267487	1900	1900	1900	1900	0
31	20240613	205000	21267487	1900	1900	1900	1900	0
32	20240613	204900	21267487	1900	1900	1900	1900	5200
33	20240613	204800	21267487	1900	1900	1900	1900	0
34	20240613	204700	21267487	1900	1900	1900	1900	0
35	20240613	204600	21267487	1900	1900	1900	1900	0
36	20240613	204500	21267487	1900	1900	1900	1900	0
37	20240613	204400	21267487	1900	1900	1900	1900	0
38	20240613	204300	21267487	1900	1900	1900	1900	0
39	20240613	204200	21267487	1900	1900	1900	1900	0
40	20240613	204100	21267487	1900	1900	1900	1900	0
41	20240613	204000	21267487	1900	1900	1900	1900	0
42	20240613	203900	21267487	1900	1900	1900	1900	0
43	20240613	203800	21267487	1900	1900	1900	1900	0
44	20240613	203700	21267487	1900	1900	1900	1900	0
45	20240613	203600	21267487	1900	1900	1900	1900	0
46	20240613	203500	21267487	1900	1900	1900	1900	0
47	20240613	203400	21267487	1900	1900	1900	1900	0
48	20240613	203300	21267487	1900	1900	1900	1900	0
49	20240613	203200	21267487	1900	1900	1900	1900	0
50	20240613	203100	21267487	1900	1900	1900	1900	0
51	20240613	203000	21267487	1900	1900	1900	1900	0
52	20240613	202900	21267487	1900	1900	1900	1900	0
53	20240613	202800	21267487	1900	1900	1900	1900	0
54	20240613	202700	21267487	1900	1900	1900	1900	0
55	20240613	202600	21267487	1900	1900	1900	1900	0
56	20240613	202500	21267487	1900	1900	1900	1900	0
57	20240613	202400	21267487	1900	1900	1900	1900	0
58	20240613	202300	21267487	1900	1900	1900	1900	0
59	20240613	202200	21267487	1900	1900	1900	1900	0
60	20240613	202100	21267487	1900	1900	1900	1900	0
61	20240613	202000	21267487	1900	1900	1900	1900	0
62	20240613	201900	21267487	1900	1900	1900	1900	5200
63	20240613	201800	21267487	1900	1900	1900	1900	0
64	20240613	201700	21267487	1900	1900	1900	1900	0
65	20240613	201600	21267487	1900	1900	1900	1900	0
66	20240613	201500	21267487	1900	1900	1900	1900	0
67	20240613	201400	21267487	1900	1900	1900	1900	0
68	20240613	201300	21267487	1900	1900	1900	1900	0
69	20240613	201200	21267487	1900	1900	1900	1900	0
70	20240613	201100	21267487	1900	1900	1900	1900	0
71	20240613	201000	21267487	1900	1900	1900	1900	0
72	20240613	200900	21267487	1900	1900	1900	1900	0
73	20240613	200800	21267487	1900	1900	1900	1900	0
74	20240613	200700	21267487	1900	1900	1900	1900	0
75	20240613	200600	21267487	1900	1900	1900	1900	0
76	20240613	200500	21267487	1900	1900	1900	1900	0
77	20240613	200400	21267487	1900	1900	1900	1900	0
78	20240613	200300	21267487	1900	1900	1900	1900	0
79	20240613	200200	21267487	1900	1900	1900	1900	0
80	20240613	200100	21267487	1900	1900	1900	1900	0
81	20240613	200000	21267487	1900	1900	1900	1900	0
82	20240613	195900	21267487	1900	1900	1900	1900	0
83	20240613	195800	21267487	1900	1900	1900	1900	0
84	20240613	195700	21267487	1900	1900	1900	1900	0
85	20240613	195600	21267487	1900	1900	1900	1900	0
86	20240613	195500	21267487	1900	1900	1900	1900	0
87	20240613	195400	21267487	1900	1900	1900	1900	0
88	20240613	195300	21267487	1900	1900	1900	1900	0
89	20240613	195200	21267487	1900	1900	1900	1900	0
90	20240613	195100	21267487	1900	1900	1900	1900	0
91	20240613	195000	21267487	1900	1900	1900	1900	0
92	20240613	194900	21267487	1900	1900	1900	1900	5200
93	20240613	194800	21267487	1900	1900	1900	1900	0
94	20240613	194700	21267487	1900	1900	1900	1900	0
95	20240613	194600	21267487	1900	1900	1900	1900	0
96	20240613	194500	21267487	1900	1900	1900	1900	0
97	20240613	194400	21267487	1900	1900	1900	1900	0
98	20240613	194300	21267487	1900	1900	1900	1900	0
99	20240613	194200	21267487	1900	1900	1900	1900	0
100	20240613	194100	21267487	1900	1900	1900	1900	0
101	20240613	194000	21267487	1900	1900	1900	1900	0
102	20240613	193900	21267487	1900	1900	1900	1900	0
103	20240613	193800	21267487	1900	1900	1900	1900	0
104	20240613	193700	21267487	1900	1900	1900	1900	0
105	20240613	193600	21267487	1900	1900	1900	1900	0
106	20240613	193500	21267487	1900	1900	1900	1900	0
107	20240613	193400	21267487	1900	1900	1900	1900	0
108	20240613	193300	21267487	1900	1900	1900	1900	0
109	20240613	193200	21267487	1900	1900	1900	1900	0
110	20240613	193100	21267487	1900	1900	1900	1900	0
111	20240613	193000	21267487	1900	1900	1900	1900	0
112	20240613	192900	21267487	1900	1900	1900	1900	0
113	20240613	192800	21267487	1900	1900	1900	1900	0
114	20240613	192700	21267487	1900	1900	1900	1900	0
115	20240613	192600	21267487	1900	1900	1900	1900	0
116	20240613	192500	21267487	1900	1900	1900	1900	0
117	20240613	192400	21267487	1900	1900	1900	1900	0
118	20240613	192300	21267487	1900	1900	1900	1900	0
119	20240613	192200	21267487	1900	1900	1900	1900	0
120	20240613	192100	21267487	1900	1900	1900	1900	0
121	20240613	192000	21267487	1900	1900	1900	1900	0
122	20240613	191900	21267487	1900	1900	1900	1900	5200
123	20240613	191800	21267487	1900	1900	1900	1900	0
124	20240613	191700	21267487	1900	1900	1900	1900	0
125	20240613	191600	21267487	1900	1900	1900	1900	0
126	20240613	191500	21267487	1900	1900	1900	1900	0
127	20240613	191400	21267487	1900	1900	1900	1900	0
128	20240613	191300	21267487	1900	1900	1900	1900	0
129	20240613	191200	21267487	1900	1900	1900	1900	0
130	20240613	191100	21267487	1900	1900	1900	1900	0
131	20240613	191000	21267487	1900	1900	1900	1900	0
132	20240613	190900	21267487	1900	1900	1900	1900	0
133	20240613	190800	21267487	1900	1900	1900	1900	0
134	20240613	190700	21267487	1900	1900	1900	1900	0
135	20240613	190600	21267487	1900	1900	1900	1900	0
136	20240613	190500	21267487	1900	1900	1900	1900	0
137	20240613	190400	21267487	1900	1900	1900	1900	0
138	20240613	190300	21267487	1900	1900	1900	1900	0
139	20240613	190200	21267487	1900	1900	1900	1900	0
140	20240613	190100	21267487	1900	1900	1900	1900	0
141	20240613	190000	21267487	1900	1900	1900	1900	0
142	20240613	185900	21267487	1900	1900	1900	1900	0
143	20240613	185800	21267487	1900	1900	1900	1900	0
144	20240613	185700	21267487	1900	1900	1900	1900	0
145	20240613	185600	21267487	1900	1900	1900	1900	0
146	20240613	185500	21267487	1900	1900	1900	1900	0
147	20240613	185400	21267487	1900	1900	1900	1900	0
148	20240613	185300	21267487	1900	1900	1900	1900	0
149	20240613	185200	21267487	1900	1900	1900	1900	0
150	20240613	185100	21267487	1900	1900	1900	1900	0
151	20240613	185000	21267487	1900	1900	1900	1900	0
152	20240613	184900	21267487	1900	1900	1900	1900	5200
153	20240613	184800	21267487	1900	1900	1900	1900	0
154	20240613	184700	21267487	1900	1900	1900	1900	0
155	20240613	184600	21267487	1900	1900	1900	1900	0
156	20240613	184500	21267487	1900	1900	1900	1900	0
157	20240613	184400	21267487	1900	1900	1900	1900	0
158	20240613	184300	21267487	1900	1900	1900	1900	0
159	20240613	184200	21267487	1900	1900	1900	1900	0
160	20240613	184100	21267487	1900	1900	1900	1900	0
161	20240613	184000	21267487	1900	1900	1900	1900	0
162	20240613	183900	21267487	1900	1900	1900	1900	0
163	20240613	183800	21267487	1900	1900	1900	1900	0
164	20240613	183700	21267487	1900	1900	1900	1900	0
165	20240613	183600	21267487	1900	1900	1900	1900	0
166	20240613	183500	21267487	1900	1900	1900	1900	0
167	20240613	183400	21267487	1900	1900	1900	1900	0
168	20240613	183300	21267487	1900	1900	1900	1900	0
169	20240613	183200	21267487	1900	1900	1900	1900	0
170	20240613	183100	21267487	1900	1900	1900	1900	0
171	20240613	183000	21267487	1900	1900	1900	1900	0
172	20240613	182900	21267487	1900	1900	1900	1900	0
173	20240613	182800	21267487	1900	1900	1900	1900	0
174	20240613	182700	21267487	1900	1900	1900	1900	0
175	20240613	182600	21267487	1900	1900	1900	1900	0
176	20240613	182500	21267487	1900	1900	1900	1900	0
177	20240613	182400	21267487	1900	1900	1900	1900	0
178	20240613	182300	21267487	1900	1900	1900	1900	0
179	20240613	182200	21267487	1900	1900	1900	1900	0
180	20240613	182100	21267487	1900	1900	1900	1900	0
181	20240613	182000	21267487	1900	1900	1900	1900	0
182	20240613	181900	21267487	1900	1900	1900	1900	5200
183	20240613	181800	21267487	1900	1900	1900	1900	0
184	20240613	181700	21267487	1900	1900	1900	1900	0
185	20240613	181600	21267487	1900	1900	1900	1900	0
186	20240613	181500	21267487	1900	1900	1900	1900	0
187	20240613	181400	21267487	1900	1900	1900	1900	0
188	20240613	181300	21267487	1900	1900	1900	1900	0
189	20240613	181200	21267487	1900	1900	1900	1900	0
190	20240613	181100	21267487	1900	1900	1900	1900	0
191	20240613	181000	21267487	1900	1900	1900	1900	0
192	20240613	180900	21267487	1900	1900	1900	1900	0
193	20240613	180800	21267487	1900	1900	1900	1900	0
194	20240613	180700	21267487	1900	1900	1900	1900	0
195	20240613	180600	21267487	1900	1900	1900	1900	0
196	20240613	180500	21267487	1900	1900	1900	1900	0
197	20240613	180400	21267487	1900	1900	1900	1900	0
198	20240613	180300	21267487	1900	1900	1900	1900	0
199	20240613	180200	21267487	1900	1900	1900	1900	0
200	20240613	180100	21267487	1900	1900	1900	1900	0
201	20240613	180000	21267487	1900	1900	1900	1900	0
202	20240613	175900	21267487	1900	1900	1900	1900	0
203	20240613	175800	21267487	1900	1900	1900	1900	0
204	20240613	175700	21267487	1900	1900	1900	1900	0
205	20240613	175600	21267487	1900	1900	1900	1900	0
206	20240613	175500	21267487	1900	1900	1900	1900	0
207	20240613	175400	21267487	1900	1900	1900	1900	0
208	20240613	175300	21267487	1900	1900	1900	1900	0
209	20240613	175200	21267487	1900	1900	1900	1900	0
210	20240613	175100	21267487	1900	1900	1900	1900	0
211	20240613	175000	21267487	1900	1900	1900	1900	0
212	20240613	174900	21267487	1900	1900	1900	1900	5200
213	20240613	174800	21267487	1900	1900	1900	1900	0
214	20240613	174700	21267487	1900	1900	1900	1900	0
215	20240613	174600	21267487	1900	1900	1900	1900	0
216	20240613	174500	21267487	1900	1900	1900	1900	0
217	20240613	174400	21267487	1900	1900	1900	1900	0
218	20240613	174300	21267487	1900	1900	1900	1900	0
219	20240613	174200	21267487	1900	1900	1900	1900	0
220	20240613	174100	21267487	1900	1900	1900	1900	0
221	20240613	174000	21267487	1900	1900	1900	1900	0
222	20240613	173900	21267487	1900	1900	1900	1900	0
223	20240613	173800	21267487	1900	1900	1900	1900	0
224	20240613	173700	21267487	1900	1900	1900	1900	0
225	20240613	173600	21267487	1900	1900	1900	1900	0
226	20240613	173500	21267487	1900	1900	1900	1900	0
227	20240613	173400	21267487	1900	1900	1900	1900	0
228	20240613	173300	21267487	1900	1900	1900	1900	0
229	20240613	173200	21267487	1900	1900	1900	1900	0
230	20240613	173100	21267487	1900	1900	1900	1900	0
231	20240613	173000	21267487	1900	1900	1900	1900	0
232	20240613	172900	21267487	1900	1900	1900	1900	0
233	20240613	172800	21267487	1900	1900	1900	1900	0
234	20240613	172700	21267487	1900	1900	1900	1900	0
235	20240613	172600	21267487	1900	1900	1900	1900	0
236	20240613	172500	21267487	1900	1900	1900	1900	0
237	20240613	172400	21267487	1900	1900	1900	1900	0
238	20240613	172300	21267487	1900	1900	1900	1900	0
239	20240613	172200	21267487	1900	1900	1900	1900	0
240	20240613	172100	21267487	1900	1900	1900	1900	0
241	20240613	172000	21267487	1900	1900	1900	1900	0
242	20240613	171900	21267487	1900	1900	1900	1900	5200
243	20240613	171800	21267487	1900	1900	1900	1900	0
244	20240613	171700	21267487	1900	1900	1900	1900	0
245	20240613	171600	21267487	1900	1900	1900	1900	0
246	20240613	171500	21267487	1900	1900	1900	1900	0
247	20240613	171400	21267487	1900	1900	1900	1900	0
248	20240613	171300	21267487	1900	1900	1900	1900	0
249	20240613	171200	21267487	1900	1900	1900	1900	0
250	20240613	171100	21267487	1900	1900	1900	1900	0
251	20240613	171000	21267487	1900	1900	1900	1900	0
252	20240613	170900	21267487	1900	1900	1900	1900	0
253	20240613	170800	21267487	1900	1900	1900	1900	0
254	20240613	170700	21267487	1900	1900	1900	1900	0
255	20240613	170600	21267487	1900	1900	1900	1900	0
256	20240613	170500	21267487	1900	1900	1900	1900	0
257	20240613	170400	21267487	1900	1900	1900	1900	0
258	20240613	170300	21267487	1900	1900	1900	1900	0
259	20240613	170200	21267487	1900	1900	1900	1900	0
260	20240613	170100	21267487	1900	1900	1900	1900	0
261	20240613	170000	21267487	1900	1900	1900	1900	0
262	20240613	165900	21267487	1900	1900	1900	1900	0
263	20240613	165800	21267487	1900	1900	1900	1900	0
264	20240613	165700	21267487	1900	1900	1900	1900	0
265	20240613	165600	21267487	1900	1900	1900	1900	0
266	20240613	165500	21267487	1900	1900	1900	1900	0
267	20240613	165400	21267487	1900	1900	1900	1900	0
268	20240613	165300	21267487	1900	1900	1900	1900	0
269	20240613	165200	21267487	1900	1900	1900	1900	0
270	20240613	165100	21267487	1900	1900	1900	1900	0
271	20240613	165000	21267487	1900	1900	1900	1900	0
272	20240613	164900	21267487	1900	1900	1900	1900	5200
273	20240613	164800	21267487	1900	1900	1900	1900	0
274	20240613	164700	21267487	1900	1900	1900	1900	0
275	20240613	164600	21267487	1900	1900	1900	1900	0
276	20240613	164500	21267487	1900	1900	1900	1900	0
277	20240613	164400	21267487	1900	1900	1900	1900	0
278	20240613	164300	21267487	1900	1900	1900	1900	0
279	20240613	164200	21267487	1900	1900	1900	1900	0
280	20240613	164100	21267487	1900	1900	1900	1900	0
281	20240613	164000	21267487	1900	1900	1900	1900	0
282	20240613	163900	21267487	1900	1900	1900	1900	0
283	20240613	163800	21267487	1900	1900	1900	1900	0
284	20240613	163700	21267487	1900	1900	1900	1900	0
285	20240613	163600	21267487	1900	1900	1900	1900	0
286	20240613	163500	21267487	1900	1900	1900	1900	0
287	20240613	163400	21267487	1900	1900	1900	1900	0
288	20240613	163300	21267487	1900	1900	1900	1900	0
289	20240613	163200	21267487	1900	1900	1900	1900	0
290	20240613	163100	21267487	1900	1900	1900	1900	0
291	20240613	163000	21267487	1900	1900	1900	1900	0
292	20240613	162900	21267487	1900	1900	1900	1900	0
293	20240613	162800	21267487	1900	1900	1900	1900	0
294	20240613	162700	21267487	1900	1900	1900	1900	0
295	20240613	162600	21267487	1900	1900	1900	1900	0
296	20240613	162500	21267487	1900	1900	1900	1900	0
297	20240613	162400	21267487	1900	1900	1900	1900	0
298	20240613	162300	21267487	1900	1900	1900	1900	0
299	20240613	162200	21267487	1900	1900	1900	1900	0
300	20240613	162100	21267487	1900	1900	1900	1900	0
301	20240613	162000	21267487	1900	1900	1900	1900	0
302	20240613	161900	21267487	1900	1900	1900	1900	5200
303	20240613	161800	21267487	1900	1900	1900	1900	0
304	20240613	161700	21267487	1900	1900	1900	1900	0
305	20240613	161600	21267487	1900	1900	1900	1900	0
306	20240613	161500	21267487	1900	1900	1900	1900	0
307	20240613	161400	21267487	1900	1900	1900	1900	0
308	20240613	161300	21267487	1900	1900	1900	1900	0
309	20240613	161200	21267487	1900	1900	1900	1900	0
310	20240613	161100	21267487	1900	1900	1900	1900	0
311	20240613	161000	21267487	1900	1900	1900	1900	0
312	20240613	160900	21267487	1900	1900	1900	1900	0
313	20240613	160800	21267487	1900	1900	1900	1900	0
314	20240613	160700	21267487	1900	1900	1900	1900	0
315	20240613	160600	21267487	1900	1900	1900	1900	0
316	20240613	160500	21267487	1900	1900	1900	1900	0
317	20240613	160400	21267487	1900	1900	1900	1900	0
318	20240613	160300	21267487	1900	1900	1900	1900	0
319	20240613	160200	21267487	1900	1900	1900	1900	0
320	20240613	160100	21267487	1900	1900	1900	1900	0
321	20240613	160000	21267487	1900	1900	1900	1900	0
322	20240613	155900	21267487	1900	1900	1900	1900	0
323	20240613	155800	21267487	1900	1900	1900	1900	0
324	20240613	155700	21267487	1900	1900	1900	1900	0
325	20240613	155600	21267487	1900	1900	1900	1900	0
326	20240613	155500	21267487	1900	1900	1900	1900	0
327	20240613	155400	21267487	1900	1900	1900	1900	0
328	20240613	155300	21267487	1900	1900	1900	1900	0
329	20240613	155200	21267487	1900	1900	1900	1900	0
330	20240613	155100	21267487	1900	1900	1900	1900	0
331	20240613	155000	21267487	1900	1900	1900	1900	0
332	20240613	154900	21267487	1900	1900	1900	1900	5200
333	20240613	154800	21267487	1900	1900	1900	1900	0
334	20240613	154700	21267487	1900	1900	1900	1900	0
335	20240613	154600	21267487	1900	1900	1900	1900	0
336	20240613	154500	21267487	1900	1900	1900	1900	0
337	20240613	154400	21267487	1900	1900	1900	1900	0
338	20240613	154300	21267487	1900	1900	1900	1900	0
339	20240613	154200	21267487	1900	1900	1900	1900	0
340	20240613	154100	21267487	1900	1900	1900	1900	0
341	20240613	154000	21267487	1900	1900	1900	1900	0
342	20240613	153900	21267487	1900	1900	1900	1900	0
343	20240613	153800	21267487	1900	1900	1900	1900	0
344	20240613	153700	21267487	1900	1900	1900	1900	0
345	20240613	153600	21267487	1900	1900	1900	1900	0
346	20240613	153500	21267487	1900	1900	1900	1900	0
347	20240613	153400	21267487	1900	1900	1900	1900	0
348	20240613	153300	21267487	1900	1900	1900	1900	0
349	20240613	153200	21267487	1900	1900	1900	1900	0
350	20240613	153100	21267487	1900	1900	1900	1900	0
351	20240613	153000	21267487	1900	1900	1900	1900	5200
352	20240613	152900	11387487	1892	1892	1892	1892	0
353	20240613	152800	11387487	1892	1892	1892	1892	0
354	20240613	152700	11387487	1892	1892	1892	1892	0
355	20240613	152600	11387487	1892	1892	1892	1892	0
356	20240613	152500	11387487	1892	1892	1892	1892	0
357	20240613	152400	11387487	1892	1892	1892	1892	0
358	20240613	152300	11387487	1892	1892	1892	1892	0
359	20240613	152200	11387487	1892	1892	1892	1892	0
360	20240613	152100	11387487	1892	1892	1892	1892	0
361	20240613	152000	11387487	1892	1892	1892	1892	0
362	20240613	151900	11387487	1892	1892	1892	1892	0
363	20240613	151800	11387487	1892	1892	1892	1892	100
364	20240613	151700	11198287	1892	1892	1892	1892	0
365	20240613	151600	11198287	1892	1892	1892	1892	0
366	20240613	151500	11198287	1892	1892	1892	1892	0
367	20240613	151400	11198287	1892	1892	1892	1892	0
368	20240613	151300	11198287	1892	1892	1892	1892	0
369	20240613	151200	11198287	1892	1892	1892	1892	0
370	20240613	151100	11198287	1892	1892	1892	1892	0
371	20240613	151000	11198287	1892	1892	1892	1892	0
372	20240613	150900	11198287	1892	1892	1892	1892	0
373	20240613	150800	11198287	1892	1892	1892	1892	0
374	20240613	150700	11198287	1892	1892	1892	1892	0
375	20240613	150600	11198287	1892	1892	1892	1892	0
376	20240613	150500	11198287	1892	1892	1892	1892	0
377	20240613	150400	11198287	1892	1892	1892	1892	0
378	20240613	150300	11198287	1892	1892	1892	1892	1
379	20240613	150200	11196395	1891	1891	1891	1891	0
380	20240613	150100	11196395	1891	1891	1891	1891	0
381	20240613	150000	11196395	1891	1891	1891	1891	0
382	20240613	145900	11196395	1891	1891	1891	1891	0
383	20240613	145800	11196395	1891	1891	1891	1891	0
384	20240613	145700	11196395	1891	1891	1891	1891	0
385	20240613	145600	11196395	1891	1891	1891	1891	0
386	20240613	145500	11196395	1891	1891	1891	1891	0
387	20240613	145400	11196395	1891	1891	1891	1891	0
388	20240613	145300	11196395	1891	1891	1891	1891	0
389	20240613	145200	11196395	1891	1891	1891	1891	0
390	20240613	145100	11196395	1891	1891	1891	1891	0
391	20240613	145000	11196395	1891	1891	1891	1891	0
392	20240613	144900	11196395	1891	1891	1891	1891	0
393	20240613	144800	11196395	1891	1891	1891	1891	0
394	20240613	144700	11196395	1891	1891	1891	1891	0
395	20240613	144600	11196395	1891	1891	1891	1891	0
396	20240613	144500	11196395	1891	1891	1891	1891	0
397	20240613	144400	11196395	1891	1892	1892	1891	112
398	20240613	144300	10984503	1892	1892	1892	1892	1
399	20240613	144200	10982611	1892	1892	1892	1892	0
400	20240613	144100	10982611	1892	1892	1892	1892	1
401	20240613	144000	10980719	1891	1891	1891	1891	0
402	20240613	143900	10980719	1891	1891	1891	1891	0
403	20240613	143800	10980719	1891	1891	1891	1891	0
404	20240613	143700	10980719	1891	1891	1891	1891	80
405	20240613	143600	10829439	1891	1891	1891	1891	8
406	20240613	143500	10814311	1892	1892	1892	1892	0
407	20240613	143400	10814311	1892	1892	1892	1892	0
408	20240613	143300	10814311	1892	1892	1892	1892	0
409	20240613	143200	10814311	1892	1892	1892	1892	0
410	20240613	143100	10814311	1892	1892	1892	1892	0
411	20240613	143000	10814311	1892	1892	1892	1892	0
412	20240613	142900	10814311	1892	1892	1892	1892	0
413	20240613	142800	10814311	1892	1892	1892	1892	0
414	20240613	142700	10814311	1892	1892	1892	1892	0
415	20240613	142600	10814311	1892	1892	1892	1892	0
416	20240613	142500	10814311	1892	1892	1892	1892	0
417	20240613	142400	10814311	1892	1892	1892	1892	0
418	20240613	142300	10814311	1892	1892	1892	1892	0
419	20240613	142200	10814311	1892	1892	1892	1892	0
420	20240613	142100	10814311	1892	1892	1892	1892	0
421	20240613	142000	10814311	1892	1892	1892	1892	0
422	20240613	141900	10814311	1892	1892	1892	1892	0
423	20240613	141800	10814311	1892	1892	1892	1892	0
424	20240613	141700	10814311	1892	1892	1892	1892	0
425	20240613	141600	10814311	1892	1892	1892	1892	0
426	20240613	141500	10814311	1892	1892	1892	1892	0
427	20240613	141400	10814311	1892	1892	1892	1892	0
428	20240613	141300	10814311	1892	1892	1892	1892	0
429	20240613	141200	10814311	1892	1892	1892	1892	0
430	20240613	141100	10814311	1892	1892	1892	1892	0
431	20240613	141000	10814311	1892	1892	1892	1892	0
432	20240613	140900	10814311	1892	1892	1892	1892	0
433	20240613	140800	10814311	1892	1892	1892	1892	0
434	20240613	140700	10814311	1892	1892	1892	1892	0
435	20240613	140600	10814311	1892	1892	1892	1892	0
436	20240613	140500	10814311	1892	1892	1892	1892	0
437	20240613	140400	10814311	1892	1892	1892	1892	0
438	20240613	140300	10814311	1892	1892	1892	1892	0
439	20240613	140200	10814311	1892	1892	1892	1892	0
440	20240613	140100	10814311	1892	1892	1892	1892	0
441	20240613	140000	10814311	1892	1892	1892	1892	0
442	20240613	135900	10814311	1892	1892	1892	1892	0
443	20240613	135800	10814311	1892	1892	1892	1892	0
444	20240613	135700	10814311	1892	1892	1892	1892	0
445	20240613	135600	10814311	1892	1892	1892	1892	0
446	20240613	135500	10814311	1892	1892	1892	1892	0
447	20240613	135400	10814311	1892	1892	1892	1892	0
448	20240613	135300	10814311	1892	1892	1892	1892	0
449	20240613	135200	10814311	1892	1892	1892	1892	0
450	20240613	135100	10814311	1892	1892	1892	1892	0
451	20240613	135000	10814311	1892	1892	1892	1892	0
452	20240613	134900	10814311	1892	1892	1892	1892	5
453	20240613	134800	10804851	1894	1894	1894	1894	0
454	20240613	134700	10804851	1894	1894	1894	1894	0
455	20240613	134600	10804851	1894	1894	1894	1894	0
456	20240613	134500	10804851	1894	1894	1894	1894	0
457	20240613	134400	10804851	1894	1894	1894	1894	2
458	20240613	134300	10801063	1896	1896	1896	1896	0
459	20240613	134200	10801063	1896	1896	1896	1896	0
460	20240613	134100	10801063	1896	1896	1896	1896	0
461	20240613	134000	10801063	1896	1896	1896	1896	0
462	20240613	133900	10801063	1896	1896	1896	1896	0
463	20240613	133800	10801063	1896	1896	1896	1896	0
464	20240613	133700	10801063	1896	1896	1896	1896	0
465	20240613	133600	10801063	1896	1896	1896	1896	0
466	20240613	133500	10801063	1896	1896	1896	1896	0
467	20240613	133400	10801063	1896	1896	1896	1896	0
468	20240613	133300	10801063	1896	1896	1896	1896	0
469	20240613	133200	10801063	1896	1896	1896	1896	0
470	20240613	133100	10801063	1896	1896	1896	1896	0
471	20240613	133000	10801063	1896	1896	1896	1896	0
472	20240613	132900	10801063	1896	1896	1896	1896	0
473	20240613	132800	10801063	1896	1896	1896	1896	0
474	20240613	132700	10801063	1896	1896	1896	1896	0
475	20240613	132600	10801063	1896	1896	1896	1896	0
476	20240613	132500	10801063	1896	1896	1896	1896	0
477	20240613	132400	10801063	1896	1896	1896	1896	0
478	20240613	132300	10801063	1896	1896	1896	1896	0
479	20240613	132200	10801063	1896	1896	1896	1896	0
480	20240613	132100	10801063	1896	1896	1896	1896	0
481	20240613	132000	10801063	1896	1896	1896	1896	0
482	20240613	131900	10801063	1896	1896	1896	1896	0
483	20240613	131800	10801063	1896	1896	1896	1896	0
484	20240613	131700	10801063	1896	1896	1896	1896	0
485	20240613	131600	10801063	1896	1896	1896	1896	0
486	20240613	131500	10801063	1896	1896	1896	1896	0
487	20240613	131400	10801063	1896	1896	1896	1896	0
488	20240613	131300	10801063	1896	1896	1896	1896	0
489	20240613	131200	10801063	1896	1896	1896	1896	0
490	20240613	131100	10801063	1896	1896	1896	1896	0
491	20240613	131000	10801063	1896	1896	1896	1896	0
492	20240613	130900	10801063	1896	1896	1896	1896	0
493	20240613	130800	10801063	1896	1896	1896	1896	0
494	20240613	130700	10801063	1896	1896	1896	1896	0
495	20240613	130600	10801063	1896	1896	1896	1896	0
496	20240613	130500	10801063	1896	1896	1896	1896	0
497	20240613	130400	10801063	1896	1896	1896	1896	0
498	20240613	130300	10801063	1896	1896	1896	1896	0
499	20240613	130200	10801063	1896	1896	1896	1896	0
500	20240613	130100	10801063	1896	1896	1896	1896	0
501	20240613	130000	10801063	1896	1896	1896	1896	0
502	20240613	125900	10801063	1896	1896	1896	1896	0
503	20240613	125800	10801063	1896	1896	1896	1896	0
504	20240613	125700	10801063	1896	1896	1896	1896	0
505	20240613	125600	10801063	1896	1896	1896	1896	0
506	20240613	125500	10801063	1896	1896	1896	1896	0
507	20240613	125400	10801063	1896	1896	1896	1896	0
508	20240613	125300	10801063	1896	1896	1896	1896	0
509	20240613	125200	10801063	1896	1896	1896	1896	0
510	20240613	125100	10801063	1896	1896	1896	1896	0
511	20240613	125000	10801063	1896	1896	1896	1896	0
512	20240613	124900	10801063	1896	1896	1896	1896	0
513	20240613	124800	10801063	1896	1896	1896	1896	0
514	20240613	124700	10801063	1896	1896	1896	1896	0
515	20240613	124600	10801063	1896	1896	1896	1896	0
516	20240613	124500	10801063	1896	1896	1896	1896	0
517	20240613	124400	10801063	1896	1896	1896	1896	0
518	20240613	124300	10801063	1896	1896	1896	1896	0
519	20240613	124200	10801063	1896	1896	1896	1896	0
520	20240613	124100	10801063	1896	1896	1896	1896	0
521	20240613	124000	10801063	1896	1896	1896	1896	0
522	20240613	123900	10801063	1896	1896	1896	1896	0
523	20240613	123800	10801063	1896	1896	1896	1896	0
524	20240613	123700	10801063	1896	1896	1896	1896	1
525	20240613	123600	10799167	1891	1891	1891	1891	0
526	20240613	123500	10799167	1891	1891	1891	1891	0
527	20240613	123400	10799167	1891	1891	1891	1891	0
528	20240613	123300	10799167	1891	1891	1891	1891	0
529	20240613	123200	10799167	1891	1891	1891	1891	69
530	20240613	123100	10668688	1896	1896	1896	1896	0
531	20240613	123000	10668688	1896	1896	1896	1896	0
532	20240613	122900	10668688	1896	1891	1896	1891	5
533	20240613	122800	10659228	1891	1891	1891	1891	2
534	20240613	122700	10655446	1891	1891	1891	1891	25
535	20240613	122600	10608171	1895	1895	1895	1895	1
536	20240613	122500	10606276	1895	1895	1895	1895	4
537	20240613	122400	10598696	1834	1894	1894	1834	16
538	20240613	122300	10569292	1805	1860	1860	1805	48
539	20240613	122200	10481087	1861	1861	1861	1861	0
540	20240613	122100	10481087	1861	1861	1861	1861	0
541	20240613	122000	10481087	1861	1861	1861	1861	0
542	20240613	121900	10481087	1861	1861	1861	1861	0
543	20240613	121800	10481087	1861	1861	1861	1861	0
544	20240613	121700	10481087	1861	1861	1861	1861	21
545	20240613	121600	10442006	1896	1898	1898	1896	128
546	20240613	121500	10199316	1896	1896	1896	1896	0
547	20240613	121400	10199316	1896	1896	1896	1896	0
548	20240613	121300	10199316	1896	1896	1896	1896	12
549	20240613	121200	10176564	1896	1896	1896	1896	0
550	20240613	121100	10176564	1896	1896	1896	1896	0
551	20240613	121000	10176564	1896	1896	1896	1896	12
552	20240613	120900	10153812	1896	1896	1896	1896	0
553	20240613	120800	10153812	1896	1896	1896	1896	0
554	20240613	120700	10153812	1896	1896	1896	1896	0
555	20240613	120600	10153812	1896	1896	1896	1896	4
556	20240613	120500	10146228	1896	1896	1896	1896	3
557	20240613	120400	10140540	1896	1896	1896	1896	0
558	20240613	120300	10140540	1896	1896	1896	1896	13
559	20240613	120200	10115892	1896	1896	1896	1896	0
560	20240613	120100	10115892	1896	1896	1896	1896	0
561	20240613	120000	10115892	1896	1896	1896	1896	13
562	20240613	115900	10091244	1896	1896	1896	1896	0
563	20240613	115800	10091244	1896	1896	1896	1896	0
564	20240613	115700	10091244	1896	1896	1896	1896	13
565	20240613	115600	10066596	1896	1896	1896	1896	0
566	20240613	115500	10066596	1896	1896	1896	1896	0
567	20240613	115400	10066596	1896	1896	1896	1896	3
568	20240613	115300	10060908	1897	1897	1897	1897	10
569	20240613	115200	10041938	1897	1897	1897	1897	1
570	20240613	115100	10040041	1898	1898	1898	1898	0
571	20240613	115000	10040041	1898	1898	1898	1898	0
572	20240613	114900	10040041	1898	1898	1898	1898	0
573	20240613	114800	10040041	1898	1898	1898	1898	0
574	20240613	114700	10040041	1898	1898	1898	1898	0
575	20240613	114600	10040041	1898	1898	1898	1898	0
576	20240613	114500	10040041	1898	1898	1898	1898	0
577	20240613	114400	10040041	1898	1898	1898	1898	0
578	20240613	114300	10040041	1898	1898	1898	1898	0
579	20240613	114200	10040041	1898	1898	1898	1898	0
580	20240613	114100	10040041	1898	1898	1898	1898	0
581	20240613	114000	10040041	1898	1898	1898	1898	0
582	20240613	113900	10040041	1898	1898	1898	1898	0
583	20240613	113800	10040041	1898	1898	1898	1898	0
584	20240613	113700	10040041	1898	1898	1898	1898	0
585	20240613	113600	10040041	1898	1898	1898	1898	0
586	20240613	113500	10040041	1898	1898	1898	1898	0
587	20240613	113400	10040041	1898	1898	1898	1898	0
588	20240613	113300	10040041	1898	1898	1898	1898	0
589	20240613	113200	10040041	1898	1898	1898	1898	0
590	20240613	113100	10040041	1898	1898	1898	1898	0
591	20240613	113000	10040041	1898	1898	1898	1898	0
592	20240613	112900	10040041	1898	1898	1898	1898	0
593	20240613	112800	10040041	1898	1898	1898	1898	0
594	20240613	112700	10040041	1898	1898	1898	1898	0
595	20240613	112600	10040041	1898	1898	1898	1898	0
596	20240613	112500	10040041	1898	1898	1898	1898	0
597	20240613	112400	10040041	1898	1898	1898	1898	0
598	20240613	112300	10040041	1898	1898	1898	1898	0
599	20240613	112200	10040041	1898	1898	1898	1898	0
600	20240613	112100	10040041	1898	1898	1898	1898	0
601	20240613	112000	10040041	1898	1898	1898	1898	0
602	20240613	111900	10040041	1898	1898	1898	1898	2
603	20240613	111800	10036245	1898	1898	1898	1898	0
604	20240613	111700	10036245	1898	1898	1898	1898	0
605	20240613	111600	10036245	1898	1898	1898	1898	0
606	20240613	111500	10036245	1898	1898	1898	1898	0
607	20240613	111400	10036245	1898	1898	1898	1898	0
608	20240613	111300	10036245	1898	1898	1898	1898	0
609	20240613	111200	10036245	1898	1898	1898	1898	0
610	20240613	111100	10036245	1898	1898	1898	1898	3
611	20240613	111000	10030551	1897	1897	1897	1897	17
612	20240613	110900	9998302	1898	1898	1898	1898	0
613	20240613	110800	9998302	1898	1898	1898	1898	0
614	20240613	110700	9998302	1898	1898	1898	1898	1
615	20240613	110600	9996404	1897	1897	1897	1897	22
616	20240613	110500	9954670	1897	1897	1897	1897	0
617	20240613	110400	9954670	1897	1897	1897	1897	0
618	20240613	110300	9954670	1897	1897	1897	1897	0
619	20240613	110200	9954670	1897	1897	1897	1897	4
620	20240613	110100	9947082	1898	1898	1898	1898	0
621	20240613	110000	9947082	1898	1898	1898	1898	0
622	20240613	105900	9947082	1898	1898	1898	1898	0
623	20240613	105800	9947082	1898	1898	1898	1898	0
624	20240613	105700	9947082	1898	1895	1898	1895	10
625	20240613	105600	9928113	1898	1898	1898	1898	5
626	20240613	105500	9918623	1899	1899	1899	1899	1
627	20240613	105400	9916724	1898	1898	1898	1898	15
628	20240613	105300	9888254	1898	1898	1898	1898	86
629	20240613	105200	9725026	1899	1899	1899	1899	0
630	20240613	105100	9725026	1899	1899	1899	1899	1
631	20240613	105000	9723127	1898	1898	1898	1898	0
632	20240613	104900	9723127	1898	1899	1899	1898	27
633	20240613	104800	9671861	1899	1899	1899	1899	0
634	20240613	104700	9671861	1899	1899	1899	1899	3
635	20240613	104600	9666164	1898	1898	1898	1898	1
636	20240613	104500	9664266	1899	1898	1899	1898	2
637	20240613	104400	9660469	1898	1898	1898	1898	25
638	20240613	104300	9613019	1899	1898	1899	1898	9
639	20240613	104200	9595934	1899	1899	1899	1898	70
640	20240613	104100	9463020	1898	1898	1898	1898	11
641	20240613	104000	9442142	1898	1898	1898	1898	0
642	20240613	103900	9442142	1898	1898	1898	1898	0
643	20240613	103800	9442142	1898	1898	1898	1898	0
644	20240613	103700	9442142	1898	1898	1898	1898	0
645	20240613	103600	9442142	1898	1898	1898	1898	0
646	20240613	103500	9442142	1898	1898	1898	1898	0
647	20240613	103400	9442142	1898	1898	1898	1898	0
648	20240613	103300	9442142	1898	1898	1898	1898	2
649	20240613	103200	9438346	1899	1899	1899	1899	0
650	20240613	103100	9438346	1899	1899	1899	1899	0
651	20240613	103000	9438346	1899	1899	1899	1899	0
652	20240613	102900	9438346	1899	1899	1899	1899	0
653	20240613	102800	9438346	1899	1899	1899	1899	0
654	20240613	102700	9438346	1899	1899	1899	1899	0
655	20240613	102600	9438346	1899	1899	1899	1899	0
656	20240613	102500	9438346	1899	1899	1899	1899	0
657	20240613	102400	9438346	1899	1899	1899	1899	0
658	20240613	102300	9438346	1899	1899	1899	1899	0
659	20240613	102200	9438346	1899	1899	1899	1899	0
660	20240613	102100	9438346	1899	1899	1899	1899	0
661	20240613	102000	9438346	1899	1899	1899	1899	0
662	20240613	101900	9438346	1899	1899	1899	1899	0
663	20240613	101800	9438346	1899	1880	1899	1880	47
664	20240613	101700	9349643	1863	1863	1863	1863	198
665	20240613	101600	8980769	1863	1863	1863	1863	0
666	20240613	101500	8980769	1863	1863	1863	1863	0
667	20240613	101400	8980769	1863	1863	1863	1863	0
668	20240613	101300	8980769	1863	1863	1863	1863	1
669	20240613	101200	8978906	1863	1863	1863	1863	61
670	20240613	101100	8865263	1863	1863	1863	1863	0
671	20240613	101000	8865263	1863	1863	1863	1863	0
672	20240613	100900	8865263	1863	1863	1863	1863	0
673	20240613	100800	8865263	1863	1863	1863	1863	0
674	20240613	100700	8865263	1863	1863	1863	1863	0
675	20240613	100600	8865263	1863	1863	1863	1863	0
676	20240613	100500	8865263	1863	1863	1863	1863	3
677	20240613	100400	8859674	1863	1863	1863	1863	0
678	20240613	100300	8859674	1863	1863	1863	1863	0
679	20240613	100200	8859674	1863	1863	1863	1863	1
680	20240613	100100	8857811	1863	1863	1863	1863	115
681	20240613	100000	8643566	1863	1863	1863	1863	1
682	20240613	095900	8641703	1862	1862	1862	1862	15
683	20240613	095800	8613773	1863	1863	1863	1863	0
684	20240613	095700	8613773	1863	1863	1863	1863	0
685	20240613	095600	8613773	1863	1863	1863	1863	0
686	20240613	095500	8613773	1863	1863	1863	1863	2
687	20240613	095400	8610047	1862	1862	1862	1862	0
688	20240613	095300	8610047	1862	1862	1862	1862	276
689	20240613	095200	8096135	1862	1862	1862	1862	0
690	20240613	095100	8096135	1862	1862	1862	1862	0
691	20240613	095000	8096135	1862	1862	1862	1862	0
692	20240613	094900	8096135	1862	1862	1862	1862	5
693	20240613	094800	8086825	1862	1862	1862	1862	2
694	20240613	094700	8083101	1862	1862	1862	1862	0
695	20240613	094600	8083101	1862	1862	1862	1862	0
696	20240613	094500	8083101	1862	1862	1862	1862	0
697	20240613	094400	8083101	1862	1862	1862	1862	0
698	20240613	094300	8083101	1862	1834	1862	1834	1622
699	20240613	094200	5108325	1834	1834	1834	1834	4
700	20240613	094100	5100989	1834	1834	1834	1834	0
701	20240613	094000	5100989	1834	1834	1834	1834	19
702	20240613	093900	5066143	1834	1834	1834	1834	21
703	20240613	093800	5027629	1834	1834	1834	1834	1215
704	20240613	093700	2799319	1834	1834	1834	1834	17
705	20240613	093600	2768141	1834	1834	1834	1834	3
706	20240613	093500	2762639	1834	1834	1834	1834	9
707	20240613	093400	2746133	1833	1833	1833	1833	0
708	20240613	093300	2746133	1833	1833	1833	1833	2
709	20240613	093200	2742467	1834	1833	1834	1833	141
710	20240613	093100	2484008	1833	1834	1834	1833	309
711	20240613	093000	1917357	1833	1833	1833	1833	0
712	20240613	092900	1917357	1833	1833	1833	1833	250
713	20240613	092800	1459107	1850	1864	1864	1833	511
714	20240613	092700	521583	1865	1865	1865	1865	31
715	20240613	092600	463768	1872	1872	1872	1872	0
716	20240613	092500	463768	1872	1872	1872	1872	0
717	20240613	092400	463768	1872	1872	1872	1872	0
718	20240613	092300	463768	1872	1872	1872	1872	0
719	20240613	092200	463768	1872	1872	1872	1872	0
720	20240613	092100	463768	1872	1872	1872	1872	0
721	20240613	092000	463768	1872	1872	1872	1872	2
722	20240613	091900	460024	1865	1865	1865	1865	0
723	20240613	091800	460024	1865	1865	1865	1865	72
724	20240613	091700	325744	1872	1872	1872	1872	0
725	20240613	091600	325744	1872	1872	1872	1872	119
726	20240613	091500	102976	1872	1888	1888	1872	55
727	20240613	091400	0	1889	1889	1889	1889	0
728	20240613	091300	0	1889	1889	1889	1889	0
729	20240613	091200	0	1889	1889	1889	1889	0
730	20240613	091100	0	1889	1889	1889	1889	0
731	20240613	091000	0	1889	1889	1889	1889	0
732	20240613	090900	0	1889	1889	1889	1889	0
733	20240613	090800	0	1889	1889	1889	1889	0
734	20240613	090700	0	1889	1889	1889	1889	0
735	20240613	090600	0	1889	1889	1889	1889	0
736	20240613	090500	0	1889	1889	1889	1889	0
737	20240613	090400	0	1889	1889	1889	1889	0
738	20240613	090300	0	1889	1889	1889	1889	0
739	20240613	090200	0	1889	1889	1889	1889	0
740	20240613	090100	0	1889	1889	1889	1889	0
741	20240613	090000	0	1889	1889	1889	1889	0