KissMeData/065530/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	194100	79915389	1861	1861	1861	1861	2002
3	20240620	194000	79915389	1861	1861	1861	1861	0
4	20240620	193900	79915389	1861	1861	1861	1861	0
5	20240620	193800	79915389	1861	1861	1861	1861	0
6	20240620	193700	79915389	1861	1861	1861	1861	0
7	20240620	193600	79915389	1861	1861	1861	1861	0
8	20240620	193500	79915389	1861	1861	1861	1861	0
9	20240620	193400	79915389	1861	1861	1861	1861	0
10	20240620	193300	79915389	1861	1861	1861	1861	0
11	20240620	193200	79915389	1861	1861	1861	1861	0
12	20240620	193100	79915389	1861	1861	1861	1861	0
13	20240620	193000	79915389	1861	1861	1861	1861	0
14	20240620	192900	79915389	1861	1861	1861	1861	0
15	20240620	192800	79915389	1861	1861	1861	1861	0
16	20240620	192700	79915389	1861	1861	1861	1861	0
17	20240620	192600	79915389	1861	1861	1861	1861	0
18	20240620	192500	79915389	1861	1861	1861	1861	0
19	20240620	192400	79915389	1861	1861	1861	1861	0
20	20240620	192300	79915389	1861	1861	1861	1861	0
21	20240620	192200	79915389	1861	1861	1861	1861	0
22	20240620	192100	79915389	1861	1861	1861	1861	0
23	20240620	192000	79915389	1861	1861	1861	1861	0
24	20240620	191900	79915389	1861	1861	1861	1861	0
25	20240620	191800	79915389	1861	1861	1861	1861	0
26	20240620	191700	79915389	1861	1861	1861	1861	0
27	20240620	191600	79915389	1861	1861	1861	1861	0
28	20240620	191500	79915389	1861	1861	1861	1861	0
29	20240620	191400	79915389	1861	1861	1861	1861	0
30	20240620	191300	79915389	1861	1861	1861	1861	0
31	20240620	191200	79915389	1861	1861	1861	1861	0
32	20240620	191100	79915389	1861	1861	1861	1861	2002
33	20240620	191000	79915389	1861	1861	1861	1861	0
34	20240620	190900	79915389	1861	1861	1861	1861	0
35	20240620	190800	79915389	1861	1861	1861	1861	0
36	20240620	190700	79915389	1861	1861	1861	1861	0
37	20240620	190600	79915389	1861	1861	1861	1861	0
38	20240620	190500	79915389	1861	1861	1861	1861	0
39	20240620	190400	79915389	1861	1861	1861	1861	0
40	20240620	190300	79915389	1861	1861	1861	1861	0
41	20240620	190200	79915389	1861	1861	1861	1861	0
42	20240620	190100	79915389	1861	1861	1861	1861	0
43	20240620	190000	79915389	1861	1861	1861	1861	0
44	20240620	185900	79915389	1861	1861	1861	1861	0
45	20240620	185800	79915389	1861	1861	1861	1861	0
46	20240620	185700	79915389	1861	1861	1861	1861	0
47	20240620	185600	79915389	1861	1861	1861	1861	0
48	20240620	185500	79915389	1861	1861	1861	1861	0
49	20240620	185400	79915389	1861	1861	1861	1861	0
50	20240620	185300	79915389	1861	1861	1861	1861	0
51	20240620	185200	79915389	1861	1861	1861	1861	0
52	20240620	185100	79915389	1861	1861	1861	1861	0
53	20240620	185000	79915389	1861	1861	1861	1861	0
54	20240620	184900	79915389	1861	1861	1861	1861	0
55	20240620	184800	79915389	1861	1861	1861	1861	0
56	20240620	184700	79915389	1861	1861	1861	1861	0
57	20240620	184600	79915389	1861	1861	1861	1861	0
58	20240620	184500	79915389	1861	1861	1861	1861	0
59	20240620	184400	79915389	1861	1861	1861	1861	0
60	20240620	184300	79915389	1861	1861	1861	1861	0
61	20240620	184200	79915389	1861	1861	1861	1861	0
62	20240620	184100	79915389	1861	1861	1861	1861	2002
63	20240620	184000	79915389	1861	1861	1861	1861	0
64	20240620	183900	79915389	1861	1861	1861	1861	0
65	20240620	183800	79915389	1861	1861	1861	1861	0
66	20240620	183700	79915389	1861	1861	1861	1861	0
67	20240620	183600	79915389	1861	1861	1861	1861	0
68	20240620	183500	79915389	1861	1861	1861	1861	0
69	20240620	183400	79915389	1861	1861	1861	1861	0
70	20240620	183300	79915389	1861	1861	1861	1861	0
71	20240620	183200	79915389	1861	1861	1861	1861	0
72	20240620	183100	79915389	1861	1861	1861	1861	0
73	20240620	183000	79915389	1861	1861	1861	1861	0
74	20240620	182900	79915389	1861	1861	1861	1861	0
75	20240620	182800	79915389	1861	1861	1861	1861	0
76	20240620	182700	79915389	1861	1861	1861	1861	0
77	20240620	182600	79915389	1861	1861	1861	1861	0
78	20240620	182500	79915389	1861	1861	1861	1861	0
79	20240620	182400	79915389	1861	1861	1861	1861	0
80	20240620	182300	79915389	1861	1861	1861	1861	0
81	20240620	182200	79915389	1861	1861	1861	1861	0
82	20240620	182100	79915389	1861	1861	1861	1861	0
83	20240620	182000	79915389	1861	1861	1861	1861	0
84	20240620	181900	79915389	1861	1861	1861	1861	0
85	20240620	181800	79915389	1861	1861	1861	1861	0
86	20240620	181700	79915389	1861	1861	1861	1861	0
87	20240620	181600	79915389	1861	1861	1861	1861	0
88	20240620	181500	79915389	1861	1861	1861	1861	0
89	20240620	181400	79915389	1861	1861	1861	1861	0
90	20240620	181300	79915389	1861	1861	1861	1861	0
91	20240620	181200	79915389	1861	1861	1861	1861	0
92	20240620	181100	79915389	1861	1861	1861	1861	2002
93	20240620	181000	79915389	1861	1861	1861	1861	0
94	20240620	180900	79915389	1861	1861	1861	1861	0
95	20240620	180800	79915389	1861	1861	1861	1861	0
96	20240620	180700	79915389	1861	1861	1861	1861	0
97	20240620	180600	79915389	1861	1861	1861	1861	0
98	20240620	180500	79915389	1861	1861	1861	1861	0
99	20240620	180400	79915389	1861	1861	1861	1861	0
100	20240620	180300	79915389	1861	1861	1861	1861	0
101	20240620	180200	79915389	1861	1861	1861	1861	0
102	20240620	180100	79915389	1861	1861	1861	1861	0
103	20240620	180000	79915389	1861	1861	1861	1861	0
104	20240620	175900	79915389	1861	1861	1861	1861	0
105	20240620	175800	79915389	1861	1861	1861	1861	0
106	20240620	175700	79915389	1861	1861	1861	1861	0
107	20240620	175600	79915389	1861	1861	1861	1861	0
108	20240620	175500	79915389	1861	1861	1861	1861	0
109	20240620	175400	79915389	1861	1861	1861	1861	0
110	20240620	175300	79915389	1861	1861	1861	1861	0
111	20240620	175200	79915389	1861	1861	1861	1861	0
112	20240620	175100	79915389	1861	1861	1861	1861	0
113	20240620	175000	79915389	1861	1861	1861	1861	0
114	20240620	174900	79915389	1861	1861	1861	1861	0
115	20240620	174800	79915389	1861	1861	1861	1861	0
116	20240620	174700	79915389	1861	1861	1861	1861	0
117	20240620	174600	79915389	1861	1861	1861	1861	0
118	20240620	174500	79915389	1861	1861	1861	1861	0
119	20240620	174400	79915389	1861	1861	1861	1861	0
120	20240620	174300	79915389	1861	1861	1861	1861	0
121	20240620	174200	79915389	1861	1861	1861	1861	0
122	20240620	174100	79915389	1861	1861	1861	1861	2002
123	20240620	174000	79915389	1861	1861	1861	1861	0
124	20240620	173900	79915389	1861	1861	1861	1861	0
125	20240620	173800	79915389	1861	1861	1861	1861	0
126	20240620	173700	79915389	1861	1861	1861	1861	0
127	20240620	173600	79915389	1861	1861	1861	1861	0
128	20240620	173500	79915389	1861	1861	1861	1861	0
129	20240620	173400	79915389	1861	1861	1861	1861	0
130	20240620	173300	79915389	1861	1861	1861	1861	0
131	20240620	173200	79915389	1861	1861	1861	1861	0
132	20240620	173100	79915389	1861	1861	1861	1861	0
133	20240620	173000	79915389	1861	1861	1861	1861	0
134	20240620	172900	79915389	1861	1861	1861	1861	0
135	20240620	172800	79915389	1861	1861	1861	1861	0
136	20240620	172700	79915389	1861	1861	1861	1861	0
137	20240620	172600	79915389	1861	1861	1861	1861	0
138	20240620	172500	79915389	1861	1861	1861	1861	0
139	20240620	172400	79915389	1861	1861	1861	1861	0
140	20240620	172300	79915389	1861	1861	1861	1861	0
141	20240620	172200	79915389	1861	1861	1861	1861	0
142	20240620	172100	79915389	1861	1861	1861	1861	0
143	20240620	172000	79915389	1861	1861	1861	1861	0
144	20240620	171900	79915389	1861	1861	1861	1861	0
145	20240620	171800	79915389	1861	1861	1861	1861	0
146	20240620	171700	79915389	1861	1861	1861	1861	0
147	20240620	171600	79915389	1861	1861	1861	1861	0
148	20240620	171500	79915389	1861	1861	1861	1861	0
149	20240620	171400	79915389	1861	1861	1861	1861	0
150	20240620	171300	79915389	1861	1861	1861	1861	0
151	20240620	171200	79915389	1861	1861	1861	1861	0
152	20240620	171100	79915389	1861	1861	1861	1861	2002
153	20240620	171000	79915389	1861	1861	1861	1861	0
154	20240620	170900	79915389	1861	1861	1861	1861	0
155	20240620	170800	79915389	1861	1861	1861	1861	0
156	20240620	170700	79915389	1861	1861	1861	1861	0
157	20240620	170600	79915389	1861	1861	1861	1861	0
158	20240620	170500	79915389	1861	1861	1861	1861	0
159	20240620	170400	79915389	1861	1861	1861	1861	0
160	20240620	170300	79915389	1861	1861	1861	1861	0
161	20240620	170200	79915389	1861	1861	1861	1861	0
162	20240620	170100	79915389	1861	1861	1861	1861	0
163	20240620	170000	79915389	1861	1861	1861	1861	0
164	20240620	165900	79915389	1861	1861	1861	1861	0
165	20240620	165800	79915389	1861	1861	1861	1861	0
166	20240620	165700	79915389	1861	1861	1861	1861	0
167	20240620	165600	79915389	1861	1861	1861	1861	0
168	20240620	165500	79915389	1861	1861	1861	1861	0
169	20240620	165400	79915389	1861	1861	1861	1861	0
170	20240620	165300	79915389	1861	1861	1861	1861	0
171	20240620	165200	79915389	1861	1861	1861	1861	0
172	20240620	165100	79915389	1861	1861	1861	1861	0
173	20240620	165000	79915389	1861	1861	1861	1861	0
174	20240620	164900	79915389	1861	1861	1861	1861	0
175	20240620	164800	79915389	1861	1861	1861	1861	0
176	20240620	164700	79915389	1861	1861	1861	1861	0
177	20240620	164600	79915389	1861	1861	1861	1861	0
178	20240620	164500	79915389	1861	1861	1861	1861	0
179	20240620	164400	79915389	1861	1861	1861	1861	0
180	20240620	164300	79915389	1861	1861	1861	1861	0
181	20240620	164200	79915389	1861	1861	1861	1861	0
182	20240620	164100	79915389	1861	1861	1861	1861	2002
183	20240620	164000	79915389	1861	1861	1861	1861	0
184	20240620	163900	79915389	1861	1861	1861	1861	0
185	20240620	163800	79915389	1861	1861	1861	1861	0
186	20240620	163700	79915389	1861	1861	1861	1861	0
187	20240620	163600	79915389	1861	1861	1861	1861	0
188	20240620	163500	79915389	1861	1861	1861	1861	0
189	20240620	163400	79915389	1861	1861	1861	1861	0
190	20240620	163300	79915389	1861	1861	1861	1861	0
191	20240620	163200	79915389	1861	1861	1861	1861	0
192	20240620	163100	79915389	1861	1861	1861	1861	0
193	20240620	163000	79915389	1861	1861	1861	1861	0
194	20240620	162900	79915389	1861	1861	1861	1861	0
195	20240620	162800	79915389	1861	1861	1861	1861	0
196	20240620	162700	79915389	1861	1861	1861	1861	0
197	20240620	162600	79915389	1861	1861	1861	1861	0
198	20240620	162500	79915389	1861	1861	1861	1861	0
199	20240620	162400	79915389	1861	1861	1861	1861	0
200	20240620	162300	79915389	1861	1861	1861	1861	0
201	20240620	162200	79915389	1861	1861	1861	1861	0
202	20240620	162100	79915389	1861	1861	1861	1861	0
203	20240620	162000	79915389	1861	1861	1861	1861	0
204	20240620	161900	79915389	1861	1861	1861	1861	0
205	20240620	161800	79915389	1861	1861	1861	1861	0
206	20240620	161700	79915389	1861	1861	1861	1861	0
207	20240620	161600	79915389	1861	1861	1861	1861	0
208	20240620	161500	79915389	1861	1861	1861	1861	0
209	20240620	161400	79915389	1861	1861	1861	1861	0
210	20240620	161300	79915389	1861	1861	1861	1861	0
211	20240620	161200	79915389	1861	1861	1861	1861	0
212	20240620	161100	79915389	1861	1861	1861	1861	2002
213	20240620	161000	79915389	1861	1861	1861	1861	0
214	20240620	160900	79915389	1861	1861	1861	1861	0
215	20240620	160800	79915389	1861	1861	1861	1861	0
216	20240620	160700	79915389	1861	1861	1861	1861	0
217	20240620	160600	79915389	1861	1861	1861	1861	0
218	20240620	160500	79915389	1861	1861	1861	1861	0
219	20240620	160400	79915389	1861	1861	1861	1861	0
220	20240620	160300	79915389	1861	1861	1861	1861	0
221	20240620	160200	79915389	1861	1861	1861	1861	0
222	20240620	160100	79915389	1861	1861	1861	1861	0
223	20240620	160000	79915389	1861	1861	1861	1861	0
224	20240620	155900	79915389	1861	1861	1861	1861	0
225	20240620	155800	79915389	1861	1861	1861	1861	0
226	20240620	155700	79915389	1861	1861	1861	1861	0
227	20240620	155600	79915389	1861	1861	1861	1861	0
228	20240620	155500	79915389	1861	1861	1861	1861	0
229	20240620	155400	79915389	1861	1861	1861	1861	0
230	20240620	155300	79915389	1861	1861	1861	1861	0
231	20240620	155200	79915389	1861	1861	1861	1861	0
232	20240620	155100	79915389	1861	1861	1861	1861	0
233	20240620	155000	79915389	1861	1861	1861	1861	0
234	20240620	154900	79915389	1861	1861	1861	1861	0
235	20240620	154800	79915389	1861	1861	1861	1861	0
236	20240620	154700	79915389	1861	1861	1861	1861	0
237	20240620	154600	79915389	1861	1861	1861	1861	0
238	20240620	154500	79915389	1861	1861	1861	1861	0
239	20240620	154400	79915389	1861	1861	1861	1861	0
240	20240620	154300	79915389	1861	1861	1861	1861	0
241	20240620	154200	79915389	1861	1861	1861	1861	0
242	20240620	154100	79915389	1861	1861	1861	1861	2002
243	20240620	154000	79915389	1861	1861	1861	1861	0
244	20240620	153900	79915389	1861	1861	1861	1861	0
245	20240620	153800	79915389	1861	1861	1861	1861	0
246	20240620	153700	79915389	1861	1861	1861	1861	0
247	20240620	153600	79915389	1861	1861	1861	1861	0
248	20240620	153500	79915389	1861	1861	1861	1861	0
249	20240620	153400	79915389	1861	1861	1861	1861	0
250	20240620	153300	79915389	1861	1861	1861	1861	0
251	20240620	153200	79915389	1861	1861	1861	1861	0
252	20240620	153100	79915389	1861	1861	1861	1861	0
253	20240620	153000	79915389	1861	1861	1861	1861	2002
254	20240620	152900	76189667	1867	1867	1867	1867	0
255	20240620	152800	76189667	1867	1867	1867	1867	0
256	20240620	152700	76189667	1867	1867	1867	1867	0
257	20240620	152600	76189667	1867	1867	1867	1867	0
258	20240620	152500	76189667	1867	1867	1867	1867	0
259	20240620	152400	76189667	1867	1867	1867	1867	0
260	20240620	152300	76189667	1867	1867	1867	1867	0
261	20240620	152200	76189667	1867	1867	1867	1867	0
262	20240620	152100	76189667	1867	1867	1867	1867	0
263	20240620	152000	76189667	1867	1867	1867	1867	0
264	20240620	151900	76189667	1867	1867	1867	1867	0
265	20240620	151800	76189667	1867	1867	1867	1867	0
266	20240620	151700	76189667	1867	1867	1867	1867	0
267	20240620	151600	76189667	1867	1867	1867	1867	4
268	20240620	151500	76182199	1870	1870	1870	1870	0
269	20240620	151400	76182199	1870	1870	1870	1870	0
270	20240620	151300	76182199	1870	1870	1870	1870	0
271	20240620	151200	76182199	1870	1870	1870	1870	0
272	20240620	151100	76182199	1870	1870	1870	1870	0
273	20240620	151000	76182199	1870	1870	1870	1870	0
274	20240620	150900	76182199	1870	1870	1870	1870	0
275	20240620	150800	76182199	1870	1870	1870	1870	0
276	20240620	150700	76182199	1870	1870	1870	1870	0
277	20240620	150600	76182199	1870	1870	1870	1870	0
278	20240620	150500	76182199	1870	1870	1870	1870	0
279	20240620	150400	76182199	1870	1870	1870	1870	4
280	20240620	150300	76174719	1863	1863	1863	1863	0
281	20240620	150200	76174719	1863	1863	1863	1863	1
282	20240620	150100	76172856	1863	1863	1863	1863	0
283	20240620	150000	76172856	1863	1863	1863	1863	0
284	20240620	145900	76172856	1863	1863	1863	1863	0
285	20240620	145800	76172856	1863	1863	1863	1863	0
286	20240620	145700	76172856	1863	1863	1863	1863	0
287	20240620	145600	76172856	1863	1863	1863	1863	0
288	20240620	145500	76172856	1863	1863	1863	1863	0
289	20240620	145400	76172856	1863	1863	1863	1863	0
290	20240620	145300	76172856	1863	1863	1863	1863	0
291	20240620	145200	76172856	1863	1863	1863	1863	1
292	20240620	145100	76170993	1862	1862	1862	1862	0
293	20240620	145000	76170993	1862	1862	1862	1862	0
294	20240620	144900	76170993	1862	1862	1862	1862	0
295	20240620	144800	76170993	1862	1862	1862	1862	529
296	20240620	144700	75185995	1862	1862	1862	1862	0
297	20240620	144600	75185995	1862	1862	1862	1862	816
298	20240620	144500	73666603	1863	1863	1863	1863	0
299	20240620	144400	73666603	1863	1863	1863	1863	55
300	20240620	144300	73564138	1863	1863	1863	1863	400
301	20240620	144200	72818938	1863	1863	1863	1863	0
302	20240620	144100	72818938	1863	1863	1863	1863	14
303	20240620	144000	72792856	1863	1863	1863	1863	8
304	20240620	143900	72777952	1863	1863	1863	1863	350
305	20240620	143800	72125902	1863	1863	1863	1863	0
306	20240620	143700	72125902	1863	1863	1863	1863	0
307	20240620	143600	72125902	1863	1863	1863	1863	10
308	20240620	143500	72107272	1863	1864	1864	1863	842
309	20240620	143400	70538624	1863	1863	1863	1863	0
310	20240620	143300	70538624	1863	1863	1863	1863	0
311	20240620	143200	70538624	1863	1863	1863	1863	0
312	20240620	143100	70538624	1863	1863	1863	1863	0
313	20240620	143000	70538624	1863	1863	1863	1863	0
314	20240620	142900	70538624	1863	1863	1863	1863	0
315	20240620	142800	70538624	1863	1863	1863	1863	0
316	20240620	142700	70538624	1863	1863	1863	1863	0
317	20240620	142600	70538624	1863	1863	1863	1863	0
318	20240620	142500	70538624	1863	1863	1863	1863	0
319	20240620	142400	70538624	1863	1863	1863	1863	0
320	20240620	142300	70538624	1863	1863	1863	1863	0
321	20240620	142200	70538624	1863	1863	1863	1863	0
322	20240620	142100	70538624	1863	1863	1863	1863	0
323	20240620	142000	70538624	1863	1863	1863	1863	0
324	20240620	141900	70538624	1863	1863	1863	1863	0
325	20240620	141800	70538624	1863	1863	1863	1863	0
326	20240620	141700	70538624	1863	1863	1863	1863	0
327	20240620	141600	70538624	1863	1863	1863	1863	334
328	20240620	141500	69916382	1863	1863	1863	1863	0
329	20240620	141400	69916382	1863	1863	1863	1863	0
330	20240620	141300	69916382	1863	1863	1863	1863	88
331	20240620	141200	69752438	1863	1863	1863	1863	0
332	20240620	141100	69752438	1863	1863	1863	1863	0
333	20240620	141000	69752438	1863	1863	1863	1863	0
334	20240620	140900	69752438	1863	1863	1863	1863	0
335	20240620	140800	69752438	1863	1863	1863	1863	0
336	20240620	140700	69752438	1863	1863	1863	1863	0
337	20240620	140600	69752438	1863	1864	1864	1863	2936
338	20240620	140500	64282662	1863	1863	1863	1863	0
339	20240620	140400	64282662	1863	1863	1863	1863	0
340	20240620	140300	64282662	1863	1863	1863	1863	0
341	20240620	140200	64282662	1863	1863	1863	1863	0
342	20240620	140100	64282662	1863	1863	1863	1863	0
343	20240620	140000	64282662	1863	1863	1863	1863	0
344	20240620	135900	64282662	1863	1863	1863	1863	0
345	20240620	135800	64282662	1863	1863	1863	1863	0
346	20240620	135700	64282662	1863	1863	1863	1863	0
347	20240620	135600	64282662	1863	1863	1863	1863	46
348	20240620	135500	64196964	1863	1863	1863	1863	0
349	20240620	135400	64196964	1863	1863	1863	1863	0
350	20240620	135300	64196964	1863	1863	1863	1863	0
351	20240620	135200	64196964	1863	1863	1863	1863	0
352	20240620	135100	64196964	1863	1863	1863	1863	0
353	20240620	135000	64196964	1863	1863	1863	1863	0
354	20240620	134900	64196964	1863	1863	1863	1863	0
355	20240620	134800	64196964	1863	1863	1863	1863	0
356	20240620	134700	64196964	1863	1863	1863	1863	0
357	20240620	134600	64196964	1863	1863	1863	1863	0
358	20240620	134500	64196964	1863	1863	1863	1863	25
359	20240620	134400	64150389	1872	1872	1872	1872	0
360	20240620	134300	64150389	1872	1872	1872	1872	1
361	20240620	134200	64148517	1863	1865	1865	1863	3580
362	20240620	134100	57477627	1872	1872	1872	1872	0
363	20240620	134000	57477627	1872	1872	1872	1872	0
364	20240620	133900	57477627	1872	1872	1872	1872	0
365	20240620	133800	57477627	1872	1872	1872	1872	0
366	20240620	133700	57477627	1872	1872	1872	1872	0
367	20240620	133600	57477627	1872	1872	1872	1872	0
368	20240620	133500	57477627	1872	1872	1872	1872	0
369	20240620	133400	57477627	1872	1872	1872	1872	0
370	20240620	133300	57477627	1872	1872	1872	1872	0
371	20240620	133200	57477627	1872	1872	1872	1872	6
372	20240620	133100	57466395	1872	1872	1872	1872	0
373	20240620	133000	57466395	1872	1865	1872	1865	2
374	20240620	132900	57462658	1873	1873	1873	1873	0
375	20240620	132800	57462658	1873	1873	1873	1873	0
376	20240620	132700	57462658	1873	1873	1873	1873	500
377	20240620	132600	56526158	1873	1873	1873	1873	0
378	20240620	132500	56526158	1873	1873	1873	1873	0
379	20240620	132400	56526158	1873	1873	1873	1873	0
380	20240620	132300	56526158	1873	1873	1873	1873	1
381	20240620	132200	56524285	1865	1865	1865	1865	0
382	20240620	132100	56524285	1865	1865	1865	1865	0
383	20240620	132000	56524285	1865	1865	1865	1865	0
384	20240620	131900	56524285	1865	1865	1865	1865	0
385	20240620	131800	56524285	1865	1865	1865	1865	0
386	20240620	131700	56524285	1865	1865	1865	1865	0
387	20240620	131600	56524285	1865	1865	1865	1865	0
388	20240620	131500	56524285	1865	1865	1865	1865	0
389	20240620	131400	56524285	1865	1865	1865	1865	0
390	20240620	131300	56524285	1865	1865	1865	1865	0
391	20240620	131200	56524285	1865	1865	1865	1865	50
392	20240620	131100	56431035	1873	1873	1873	1873	0
393	20240620	131000	56431035	1873	1873	1873	1873	0
394	20240620	130900	56431035	1873	1873	1873	1873	0
395	20240620	130800	56431035	1873	1873	1873	1873	0
396	20240620	130700	56431035	1873	1873	1873	1873	0
397	20240620	130600	56431035	1873	1873	1873	1873	0
398	20240620	130500	56431035	1873	1873	1873	1873	0
399	20240620	130400	56431035	1873	1873	1873	1873	0
400	20240620	130300	56431035	1873	1873	1873	1873	0
401	20240620	130200	56431035	1873	1873	1873	1873	0
402	20240620	130100	56431035	1873	1873	1873	1873	0
403	20240620	130000	56431035	1873	1873	1873	1873	0
404	20240620	125900	56431035	1873	1873	1873	1873	0
405	20240620	125800	56431035	1873	1873	1873	1873	0
406	20240620	125700	56431035	1873	1873	1873	1873	0
407	20240620	125600	56431035	1873	1873	1873	1873	0
408	20240620	125500	56431035	1873	1873	1873	1873	0
409	20240620	125400	56431035	1873	1873	1873	1873	0
410	20240620	125300	56431035	1873	1873	1873	1873	0
411	20240620	125200	56431035	1873	1870	1873	1870	8
412	20240620	125100	56416072	1870	1870	1870	1870	10
413	20240620	125000	56397372	1863	1863	1863	1863	0
414	20240620	124900	56397372	1863	1863	1863	1863	0
415	20240620	124800	56397372	1863	1863	1863	1863	0
416	20240620	124700	56397372	1863	1863	1863	1863	0
417	20240620	124600	56397372	1863	1863	1863	1863	1000
418	20240620	124500	54534372	1863	1866	1866	1863	3017
419	20240620	124400	48910192	1873	1873	1873	1873	0
420	20240620	124300	48910192	1873	1873	1873	1873	0
421	20240620	124200	48910192	1873	1873	1873	1873	0
422	20240620	124100	48910192	1873	1873	1873	1873	0
423	20240620	124000	48910192	1873	1873	1873	1873	0
424	20240620	123900	48910192	1873	1872	1873	1872	14
425	20240620	123800	48883983	1865	1865	1865	1865	50
426	20240620	123700	48790733	1872	1872	1872	1872	0
427	20240620	123600	48790733	1872	1872	1872	1872	50
428	20240620	123500	48697133	1872	1872	1872	1872	0
429	20240620	123400	48697133	1872	1872	1872	1872	0
430	20240620	123300	48697133	1872	1872	1872	1872	0
431	20240620	123200	48697133	1872	1872	1872	1872	0
432	20240620	123100	48697133	1872	1872	1872	1872	0
433	20240620	123000	48697133	1872	1872	1872	1872	0
434	20240620	122900	48697133	1872	1872	1872	1872	0
435	20240620	122800	48697133	1872	1872	1872	1872	0
436	20240620	122700	48697133	1872	1872	1872	1872	1
437	20240620	122600	48695261	1865	1865	1865	1865	0
438	20240620	122500	48695261	1865	1865	1865	1865	20
439	20240620	122400	48657961	1865	1865	1865	1865	0
440	20240620	122300	48657961	1865	1865	1865	1865	0
441	20240620	122200	48657961	1865	1865	1865	1865	0
442	20240620	122100	48657961	1865	1865	1865	1865	0
443	20240620	122000	48657961	1865	1865	1865	1865	40
444	20240620	121900	48583361	1865	1865	1865	1865	0
445	20240620	121800	48583361	1865	1865	1865	1865	0
446	20240620	121700	48583361	1865	1865	1865	1865	0
447	20240620	121600	48583361	1865	1865	1865	1865	0
448	20240620	121500	48583361	1865	1865	1865	1865	0
449	20240620	121400	48583361	1865	1865	1865	1865	0
450	20240620	121300	48583361	1865	1865	1865	1865	0
451	20240620	121200	48583361	1865	1865	1865	1865	0
452	20240620	121100	48583361	1865	1865	1865	1865	0
453	20240620	121000	48583361	1865	1865	1865	1865	1066
454	20240620	120900	46595271	1865	1865	1865	1865	0
455	20240620	120800	46595271	1865	1865	1865	1865	0
456	20240620	120700	46595271	1865	1865	1865	1865	1
457	20240620	120600	46593406	1865	1865	1865	1865	1
458	20240620	120500	46591541	1865	1865	1865	1865	0
459	20240620	120400	46591541	1865	1870	1870	1865	535
460	20240620	120300	45592381	1870	1870	1870	1870	0
461	20240620	120200	45592381	1870	1871	1871	1870	259
462	20240620	120100	45108027	1871	1871	1871	1871	0
463	20240620	120000	45108027	1871	1871	1871	1871	0
464	20240620	115900	45108027	1871	1871	1871	1871	0
465	20240620	115800	45108027	1871	1871	1871	1871	17
466	20240620	115700	45076220	1872	1872	1872	1872	0
467	20240620	115600	45076220	1872	1872	1872	1872	0
468	20240620	115500	45076220	1872	1872	1872	1872	0
469	20240620	115400	45076220	1872	1872	1872	1872	0
470	20240620	115300	45076220	1872	1872	1872	1872	0
471	20240620	115200	45076220	1872	1872	1872	1872	0
472	20240620	115100	45076220	1872	1872	1872	1872	0
473	20240620	115000	45076220	1872	1872	1872	1872	0
474	20240620	114900	45076220	1872	1872	1872	1872	0
475	20240620	114800	45076220	1872	1872	1872	1872	0
476	20240620	114700	45076220	1872	1872	1872	1872	17
477	20240620	114600	45044396	1872	1872	1872	1872	0
478	20240620	114500	45044396	1872	1872	1872	1872	0
479	20240620	114400	45044396	1872	1872	1872	1872	0
480	20240620	114300	45044396	1872	1872	1872	1872	0
481	20240620	114200	45044396	1872	1872	1872	1872	0
482	20240620	114100	45044396	1872	1872	1872	1872	1
483	20240620	114000	45042524	1873	1873	1873	1873	0
484	20240620	113900	45042524	1873	1873	1873	1873	0
485	20240620	113800	45042524	1873	1873	1873	1873	0
486	20240620	113700	45042524	1873	1873	1873	1873	0
487	20240620	113600	45042524	1873	1873	1873	1873	0
488	20240620	113500	45042524	1873	1873	1873	1873	0
489	20240620	113400	45042524	1873	1873	1873	1873	2
490	20240620	113300	45038778	1873	1873	1873	1873	0
491	20240620	113200	45038778	1873	1873	1873	1873	989
492	20240620	113100	43186381	1875	1875	1875	1875	0
493	20240620	113000	43186381	1875	1875	1875	1875	1
494	20240620	112900	43184506	1875	1875	1875	1875	0
495	20240620	112800	43184506	1875	1875	1875	1875	0
496	20240620	112700	43184506	1875	1875	1875	1875	0
497	20240620	112600	43184506	1875	1875	1875	1875	0
498	20240620	112500	43184506	1875	1875	1875	1875	0
499	20240620	112400	43184506	1875	1875	1875	1875	1
500	20240620	112300	43182631	1874	1874	1874	1874	0
501	20240620	112200	43182631	1874	1874	1874	1874	0
502	20240620	112100	43182631	1874	1874	1874	1874	0
503	20240620	112000	43182631	1874	1874	1874	1874	0
504	20240620	111900	43182631	1874	1874	1874	1874	895
505	20240620	111800	41505401	1875	1875	1875	1875	0
506	20240620	111700	41505401	1875	1875	1875	1875	0
507	20240620	111600	41505401	1875	1875	1875	1875	0
508	20240620	111500	41505401	1875	1875	1875	1875	0
509	20240620	111400	41505401	1875	1875	1875	1875	0
510	20240620	111300	41505401	1875	1875	1875	1875	49
511	20240620	111200	41413526	1875	1875	1875	1875	120
512	20240620	111100	41188526	1875	1875	1875	1875	1
513	20240620	111000	41186651	1875	1875	1875	1875	0
514	20240620	110900	41186651	1875	1875	1875	1875	1
515	20240620	110800	41184776	1875	1875	1875	1875	0
516	20240620	110700	41184776	1875	1875	1875	1875	0
517	20240620	110600	41184776	1875	1875	1875	1875	0
518	20240620	110500	41184776	1875	1875	1875	1875	0
519	20240620	110400	41184776	1875	1875	1875	1875	206
520	20240620	110300	40798526	1874	1874	1874	1874	0
521	20240620	110200	40798526	1874	1874	1874	1874	0
522	20240620	110100	40798526	1874	1874	1874	1874	0
523	20240620	110000	40798526	1874	1874	1874	1874	730
524	20240620	105900	39430506	1875	1875	1875	1875	1
525	20240620	105800	39428631	1875	1875	1875	1875	17
526	20240620	105700	39396756	1882	1882	1882	1882	0
527	20240620	105600	39396756	1882	1882	1882	1882	0
528	20240620	105500	39396756	1882	1882	1882	1882	0
529	20240620	105400	39396756	1882	1882	1882	1882	0
530	20240620	105300	39396756	1882	1882	1882	1882	0
531	20240620	105200	39396756	1882	1882	1882	1882	0
532	20240620	105100	39396756	1882	1882	1882	1882	0
533	20240620	105000	39396756	1882	1883	1883	1882	51
534	20240620	104900	39300773	1874	1874	1874	1874	0
535	20240620	104800	39300773	1874	1874	1874	1874	1
536	20240620	104700	39298899	1874	1874	1874	1874	0
537	20240620	104600	39298899	1874	1874	1874	1874	0
538	20240620	104500	39298899	1874	1874	1874	1874	0
539	20240620	104400	39298899	1874	1874	1874	1874	0
540	20240620	104300	39298899	1874	1874	1874	1874	0
541	20240620	104200	39298899	1874	1874	1874	1874	0
542	20240620	104100	39298899	1874	1874	1874	1874	1
543	20240620	104000	39297025	1873	1873	1873	1873	0
544	20240620	103900	39297025	1873	1873	1873	1873	0
545	20240620	103800	39297025	1873	1873	1873	1873	14
546	20240620	103700	39270803	1873	1873	1873	1873	0
547	20240620	103600	39270803	1873	1873	1873	1873	0
548	20240620	103500	39270803	1873	1873	1873	1873	0
549	20240620	103400	39270803	1873	1873	1873	1873	0
550	20240620	103300	39270803	1873	1873	1873	1873	0
551	20240620	103200	39270803	1873	1873	1873	1873	1
552	20240620	103100	39268930	1871	1871	1871	1871	0
553	20240620	103000	39268930	1871	1871	1871	1871	1
554	20240620	102900	39267059	1871	1871	1871	1871	0
555	20240620	102800	39267059	1871	1871	1871	1871	0
556	20240620	102700	39267059	1871	1871	1871	1871	0
557	20240620	102600	39267059	1871	1871	1871	1871	1
558	20240620	102500	39265188	1872	1872	1872	1872	0
559	20240620	102400	39265188	1872	1872	1872	1872	15
560	20240620	102300	39237108	1883	1883	1883	1883	0
561	20240620	102200	39237108	1883	1883	1883	1883	0
562	20240620	102100	39237108	1883	1883	1883	1883	0
563	20240620	102000	39237108	1883	1883	1883	1883	0
564	20240620	101900	39237108	1883	1883	1883	1883	0
565	20240620	101800	39237108	1883	1883	1883	1883	0
566	20240620	101700	39237108	1883	1883	1883	1883	0
567	20240620	101600	39237108	1883	1883	1883	1883	200
568	20240620	101500	38860508	1884	1884	1884	1884	0
569	20240620	101400	38860508	1884	1884	1884	1884	0
570	20240620	101300	38860508	1884	1884	1884	1884	0
571	20240620	101200	38860508	1884	1884	1884	1884	0
572	20240620	101100	38860508	1884	1884	1884	1884	0
573	20240620	101000	38860508	1884	1884	1884	1884	0
574	20240620	100900	38860508	1884	1884	1884	1884	5
575	20240620	100800	38851088	1884	1884	1884	1884	0
576	20240620	100700	38851088	1884	1884	1884	1884	0
577	20240620	100600	38851088	1884	1884	1884	1884	0
578	20240620	100500	38851088	1884	1884	1884	1884	1
579	20240620	100400	38849204	1885	1885	1885	1885	0
580	20240620	100300	38849204	1885	1884	1885	1884	5
581	20240620	100200	38839783	1875	1875	1875	1875	303
582	20240620	100100	38271658	1884	1884	1884	1884	0
583	20240620	100000	38271658	1884	1884	1884	1884	0
584	20240620	095900	38271658	1884	1884	1884	1884	0
585	20240620	095800	38271658	1884	1884	1884	1884	1
586	20240620	095700	38269774	1884	1884	1884	1884	1
587	20240620	095600	38267890	1885	1885	1885	1885	0
588	20240620	095500	38267890	1885	1884	1885	1884	14
589	20240620	095400	38241501	1875	1875	1875	1875	1697
590	20240620	095300	35059626	1875	1875	1875	1875	0
591	20240620	095200	35059626	1875	1875	1875	1875	1
592	20240620	095100	35057751	1875	1875	1875	1875	0
593	20240620	095000	35057751	1875	1875	1875	1875	6
594	20240620	094900	35046501	1875	1866	1875	1866	3000
595	20240620	094800	29431071	1863	1863	1863	1863	0
596	20240620	094700	29431071	1863	1863	1863	1863	0
597	20240620	094600	29431071	1863	1863	1863	1863	71
598	20240620	094500	29298798	1864	1864	1864	1864	0
599	20240620	094400	29298798	1864	1864	1864	1864	1
600	20240620	094300	29296934	1864	1864	1864	1864	0
601	20240620	094200	29296934	1864	1864	1864	1864	0
602	20240620	094100	29296934	1864	1864	1864	1864	0
603	20240620	094000	29296934	1864	1864	1864	1864	0
604	20240620	093900	29296934	1864	1867	1867	1864	928
605	20240620	093800	27565606	1870	1870	1870	1870	100
606	20240620	093700	27378606	1867	1867	1867	1867	489
607	20240620	093600	26465643	1867	1867	1867	1867	1
608	20240620	093500	26463776	1864	1864	1864	1864	0
609	20240620	093400	26463776	1864	1864	1864	1864	0
610	20240620	093300	26463776	1864	1864	1864	1864	0
611	20240620	093200	26463776	1864	1866	1866	1864	56
612	20240620	093100	26359331	1867	1867	1867	1867	1
613	20240620	093000	26357464	1869	1869	1869	1869	21
614	20240620	092900	26318215	1870	1870	1870	1870	0
615	20240620	092800	26318215	1870	1870	1870	1870	0
616	20240620	092700	26318215	1870	1870	1870	1870	0
617	20240620	092600	26318215	1870	1870	1870	1870	81
618	20240620	092500	26166745	1870	1870	1870	1870	0
619	20240620	092400	26166745	1870	1870	1870	1870	0
620	20240620	092300	26166745	1870	1870	1870	1870	0
621	20240620	092200	26166745	1870	1870	1870	1870	0
622	20240620	092100	26166745	1870	1870	1870	1870	0
623	20240620	092000	26166745	1870	1870	1870	1870	900
624	20240620	091900	24483745	1875	1875	1875	1875	0
625	20240620	091800	24483745	1875	1875	1875	1875	0
626	20240620	091700	24483745	1875	1875	1875	1875	0
627	20240620	091600	24483745	1875	1875	1875	1875	0
628	20240620	091500	24483745	1875	1875	1875	1875	726
629	20240620	091400	23122495	1875	1875	1875	1875	0
630	20240620	091300	23122495	1875	1875	1875	1875	0
631	20240620	091200	23122495	1875	1875	1875	1875	1935
632	20240620	091100	19494370	1875	1875	1875	1875	0
633	20240620	091000	19494370	1875	1875	1875	1875	0
634	20240620	090900	19494370	1875	1875	1875	1875	0
635	20240620	090800	19494370	1875	1875	1875	1875	60
636	20240620	090700	19381870	1875	1875	1875	1875	0
637	20240620	090600	19381870	1875	1875	1875	1875	0
638	20240620	090500	19381870	1875	1875	1875	1875	0
639	20240620	090400	19381870	1875	1875	1875	1875	9930
640	20240620	090300	763120	1870	1870	1870	1870	0
641	20240620	090200	763120	1870	1870	1870	1870	0
642	20240620	090100	763120	1870	1875	1875	1870	319
643	20240620	090000	165000	1875	1875	1875	1875	88