KissMeData/023440/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	190600	412032220	1862	1862	1862	1862	9611
3	20240620	190500	412032220	1862	1862	1862	1862	0
4	20240620	190400	412032220	1862	1862	1862	1862	0
5	20240620	190300	412032220	1862	1862	1862	1862	0
6	20240620	190200	412032220	1862	1862	1862	1862	0
7	20240620	190100	412032220	1862	1862	1862	1862	0
8	20240620	190000	412032220	1862	1862	1862	1862	0
9	20240620	185900	412032220	1862	1862	1862	1862	0
10	20240620	185800	412032220	1862	1862	1862	1862	0
11	20240620	185700	412032220	1862	1862	1862	1862	0
12	20240620	185600	412032220	1862	1862	1862	1862	0
13	20240620	185500	412032220	1862	1862	1862	1862	0
14	20240620	185400	412032220	1862	1862	1862	1862	0
15	20240620	185300	412032220	1862	1862	1862	1862	0
16	20240620	185200	412032220	1862	1862	1862	1862	0
17	20240620	185100	412032220	1862	1862	1862	1862	0
18	20240620	185000	412032220	1862	1862	1862	1862	0
19	20240620	184900	412032220	1862	1862	1862	1862	0
20	20240620	184800	412032220	1862	1862	1862	1862	0
21	20240620	184700	412032220	1862	1862	1862	1862	0
22	20240620	184600	412032220	1862	1862	1862	1862	0
23	20240620	184500	412032220	1862	1862	1862	1862	0
24	20240620	184400	412032220	1862	1862	1862	1862	0
25	20240620	184300	412032220	1862	1862	1862	1862	0
26	20240620	184200	412032220	1862	1862	1862	1862	0
27	20240620	184100	412032220	1862	1862	1862	1862	0
28	20240620	184000	412032220	1862	1862	1862	1862	0
29	20240620	183900	412032220	1862	1862	1862	1862	0
30	20240620	183800	412032220	1862	1862	1862	1862	0
31	20240620	183700	412032220	1862	1862	1862	1862	0
32	20240620	183600	412032220	1862	1862	1862	1862	9611
33	20240620	183500	412032220	1862	1862	1862	1862	0
34	20240620	183400	412032220	1862	1862	1862	1862	0
35	20240620	183300	412032220	1862	1862	1862	1862	0
36	20240620	183200	412032220	1862	1862	1862	1862	0
37	20240620	183100	412032220	1862	1862	1862	1862	0
38	20240620	183000	412032220	1862	1862	1862	1862	0
39	20240620	182900	412032220	1862	1862	1862	1862	0
40	20240620	182800	412032220	1862	1862	1862	1862	0
41	20240620	182700	412032220	1862	1862	1862	1862	0
42	20240620	182600	412032220	1862	1862	1862	1862	0
43	20240620	182500	412032220	1862	1862	1862	1862	0
44	20240620	182400	412032220	1862	1862	1862	1862	0
45	20240620	182300	412032220	1862	1862	1862	1862	0
46	20240620	182200	412032220	1862	1862	1862	1862	0
47	20240620	182100	412032220	1862	1862	1862	1862	0
48	20240620	182000	412032220	1862	1862	1862	1862	0
49	20240620	181900	412032220	1862	1862	1862	1862	0
50	20240620	181800	412032220	1862	1862	1862	1862	0
51	20240620	181700	412032220	1862	1862	1862	1862	0
52	20240620	181600	412032220	1862	1862	1862	1862	0
53	20240620	181500	412032220	1862	1862	1862	1862	0
54	20240620	181400	412032220	1862	1862	1862	1862	0
55	20240620	181300	412032220	1862	1862	1862	1862	0
56	20240620	181200	412032220	1862	1862	1862	1862	0
57	20240620	181100	412032220	1862	1862	1862	1862	0
58	20240620	181000	412032220	1862	1862	1862	1862	0
59	20240620	180900	412032220	1862	1862	1862	1862	0
60	20240620	180800	412032220	1862	1862	1862	1862	0
61	20240620	180700	412032220	1862	1862	1862	1862	0
62	20240620	180600	412032220	1862	1862	1862	1862	9611
63	20240620	180500	412032220	1862	1862	1862	1862	0
64	20240620	180400	412032220	1862	1862	1862	1862	0
65	20240620	180300	412032220	1862	1862	1862	1862	0
66	20240620	180200	412032220	1862	1862	1862	1862	0
67	20240620	180100	412032220	1862	1862	1862	1862	0
68	20240620	180000	412032220	1862	1862	1862	1862	0
69	20240620	175900	412032220	1862	1862	1862	1862	0
70	20240620	175800	412032220	1862	1862	1862	1862	0
71	20240620	175700	412032220	1862	1862	1862	1862	0
72	20240620	175600	412032220	1862	1862	1862	1862	0
73	20240620	175500	412032220	1862	1862	1862	1862	0
74	20240620	175400	412032220	1862	1862	1862	1862	0
75	20240620	175300	412032220	1862	1862	1862	1862	0
76	20240620	175200	412032220	1862	1862	1862	1862	0
77	20240620	175100	412032220	1862	1862	1862	1862	0
78	20240620	175000	412032220	1862	1862	1862	1862	0
79	20240620	174900	412032220	1862	1862	1862	1862	0
80	20240620	174800	412032220	1862	1862	1862	1862	0
81	20240620	174700	412032220	1862	1862	1862	1862	0
82	20240620	174600	412032220	1862	1862	1862	1862	0
83	20240620	174500	412032220	1862	1862	1862	1862	0
84	20240620	174400	412032220	1862	1862	1862	1862	0
85	20240620	174300	412032220	1862	1862	1862	1862	0
86	20240620	174200	412032220	1862	1862	1862	1862	0
87	20240620	174100	412032220	1862	1862	1862	1862	0
88	20240620	174000	412032220	1862	1862	1862	1862	0
89	20240620	173900	412032220	1862	1862	1862	1862	0
90	20240620	173800	412032220	1862	1862	1862	1862	0
91	20240620	173700	412032220	1862	1862	1862	1862	0
92	20240620	173600	412032220	1862	1862	1862	1862	9611
93	20240620	173500	412032220	1862	1862	1862	1862	0
94	20240620	173400	412032220	1862	1862	1862	1862	0
95	20240620	173300	412032220	1862	1862	1862	1862	0
96	20240620	173200	412032220	1862	1862	1862	1862	0
97	20240620	173100	412032220	1862	1862	1862	1862	0
98	20240620	173000	412032220	1862	1862	1862	1862	0
99	20240620	172900	412032220	1862	1862	1862	1862	0
100	20240620	172800	412032220	1862	1862	1862	1862	0
101	20240620	172700	412032220	1862	1862	1862	1862	0
102	20240620	172600	412032220	1862	1862	1862	1862	0
103	20240620	172500	412032220	1862	1862	1862	1862	0
104	20240620	172400	412032220	1862	1862	1862	1862	0
105	20240620	172300	412032220	1862	1862	1862	1862	0
106	20240620	172200	412032220	1862	1862	1862	1862	0
107	20240620	172100	412032220	1862	1862	1862	1862	0
108	20240620	172000	412032220	1862	1862	1862	1862	0
109	20240620	171900	412032220	1862	1862	1862	1862	0
110	20240620	171800	412032220	1862	1862	1862	1862	0
111	20240620	171700	412032220	1862	1862	1862	1862	0
112	20240620	171600	412032220	1862	1862	1862	1862	0
113	20240620	171500	412032220	1862	1862	1862	1862	0
114	20240620	171400	412032220	1862	1862	1862	1862	0
115	20240620	171300	412032220	1862	1862	1862	1862	0
116	20240620	171200	412032220	1862	1862	1862	1862	0
117	20240620	171100	412032220	1862	1862	1862	1862	0
118	20240620	171000	412032220	1862	1862	1862	1862	0
119	20240620	170900	412032220	1862	1862	1862	1862	0
120	20240620	170800	412032220	1862	1862	1862	1862	0
121	20240620	170700	412032220	1862	1862	1862	1862	0
122	20240620	170600	412032220	1862	1862	1862	1862	9611
123	20240620	170500	412032220	1862	1862	1862	1862	0
124	20240620	170400	412032220	1862	1862	1862	1862	0
125	20240620	170300	412032220	1862	1862	1862	1862	0
126	20240620	170200	412032220	1862	1862	1862	1862	0
127	20240620	170100	412032220	1862	1862	1862	1862	0
128	20240620	170000	412032220	1862	1862	1862	1862	0
129	20240620	165900	412032220	1862	1862	1862	1862	0
130	20240620	165800	412032220	1862	1862	1862	1862	0
131	20240620	165700	412032220	1862	1862	1862	1862	0
132	20240620	165600	412032220	1862	1862	1862	1862	0
133	20240620	165500	412032220	1862	1862	1862	1862	0
134	20240620	165400	412032220	1862	1862	1862	1862	0
135	20240620	165300	412032220	1862	1862	1862	1862	0
136	20240620	165200	412032220	1862	1862	1862	1862	0
137	20240620	165100	412032220	1862	1862	1862	1862	0
138	20240620	165000	412032220	1862	1862	1862	1862	0
139	20240620	164900	412032220	1862	1862	1862	1862	0
140	20240620	164800	412032220	1862	1862	1862	1862	0
141	20240620	164700	412032220	1862	1862	1862	1862	0
142	20240620	164600	412032220	1862	1862	1862	1862	0
143	20240620	164500	412032220	1862	1862	1862	1862	0
144	20240620	164400	412032220	1862	1862	1862	1862	0
145	20240620	164300	412032220	1862	1862	1862	1862	0
146	20240620	164200	412032220	1862	1862	1862	1862	0
147	20240620	164100	412032220	1862	1862	1862	1862	0
148	20240620	164000	412032220	1862	1862	1862	1862	0
149	20240620	163900	412032220	1862	1862	1862	1862	0
150	20240620	163800	412032220	1862	1862	1862	1862	0
151	20240620	163700	412032220	1862	1862	1862	1862	0
152	20240620	163600	412032220	1862	1862	1862	1862	9611
153	20240620	163500	412032220	1862	1862	1862	1862	0
154	20240620	163400	412032220	1862	1862	1862	1862	0
155	20240620	163300	412032220	1862	1862	1862	1862	0
156	20240620	163200	412032220	1862	1862	1862	1862	0
157	20240620	163100	412032220	1862	1862	1862	1862	0
158	20240620	163000	412032220	1862	1862	1862	1862	0
159	20240620	162900	412032220	1862	1862	1862	1862	0
160	20240620	162800	412032220	1862	1862	1862	1862	0
161	20240620	162700	412032220	1862	1862	1862	1862	0
162	20240620	162600	412032220	1862	1862	1862	1862	0
163	20240620	162500	412032220	1862	1862	1862	1862	0
164	20240620	162400	412032220	1862	1862	1862	1862	0
165	20240620	162300	412032220	1862	1862	1862	1862	0
166	20240620	162200	412032220	1862	1862	1862	1862	0
167	20240620	162100	412032220	1862	1862	1862	1862	0
168	20240620	162000	412032220	1862	1862	1862	1862	0
169	20240620	161900	412032220	1862	1862	1862	1862	0
170	20240620	161800	412032220	1862	1862	1862	1862	0
171	20240620	161700	412032220	1862	1862	1862	1862	0
172	20240620	161600	412032220	1862	1862	1862	1862	0
173	20240620	161500	412032220	1862	1862	1862	1862	0
174	20240620	161400	412032220	1862	1862	1862	1862	0
175	20240620	161300	412032220	1862	1862	1862	1862	0
176	20240620	161200	412032220	1862	1862	1862	1862	0
177	20240620	161100	412032220	1862	1862	1862	1862	0
178	20240620	161000	412032220	1862	1862	1862	1862	0
179	20240620	160900	412032220	1862	1862	1862	1862	0
180	20240620	160800	412032220	1862	1862	1862	1862	0
181	20240620	160700	412032220	1862	1862	1862	1862	0
182	20240620	160600	412032220	1862	1862	1862	1862	9611
183	20240620	160500	412032220	1862	1862	1862	1862	0
184	20240620	160400	412032220	1862	1862	1862	1862	0
185	20240620	160300	412032220	1862	1862	1862	1862	0
186	20240620	160200	412032220	1862	1862	1862	1862	0
187	20240620	160100	412032220	1862	1862	1862	1862	0
188	20240620	160000	412032220	1862	1862	1862	1862	0
189	20240620	155900	412032220	1862	1862	1862	1862	0
190	20240620	155800	412032220	1862	1862	1862	1862	0
191	20240620	155700	412032220	1862	1862	1862	1862	0
192	20240620	155600	412032220	1862	1862	1862	1862	0
193	20240620	155500	412032220	1862	1862	1862	1862	0
194	20240620	155400	412032220	1862	1862	1862	1862	0
195	20240620	155300	412032220	1862	1862	1862	1862	0
196	20240620	155200	412032220	1862	1862	1862	1862	0
197	20240620	155100	412032220	1862	1862	1862	1862	0
198	20240620	155000	412032220	1862	1862	1862	1862	0
199	20240620	154900	412032220	1862	1862	1862	1862	0
200	20240620	154800	412032220	1862	1862	1862	1862	0
201	20240620	154700	412032220	1862	1862	1862	1862	0
202	20240620	154600	412032220	1862	1862	1862	1862	0
203	20240620	154500	412032220	1862	1862	1862	1862	0
204	20240620	154400	412032220	1862	1862	1862	1862	0
205	20240620	154300	412032220	1862	1862	1862	1862	0
206	20240620	154200	412032220	1862	1862	1862	1862	0
207	20240620	154100	412032220	1862	1862	1862	1862	0
208	20240620	154000	412032220	1862	1862	1862	1862	0
209	20240620	153900	412032220	1862	1862	1862	1862	0
210	20240620	153800	412032220	1862	1862	1862	1862	0
211	20240620	153700	412032220	1862	1862	1862	1862	0
212	20240620	153600	412032220	1862	1862	1862	1862	9611
213	20240620	153500	412032220	1862	1862	1862	1862	0
214	20240620	153400	412032220	1862	1862	1862	1862	0
215	20240620	153300	412032220	1862	1862	1862	1862	0
216	20240620	153200	412032220	1862	1862	1862	1862	0
217	20240620	153100	412032220	1862	1862	1862	1862	0
218	20240620	153000	412032220	1862	1862	1862	1862	9611
219	20240620	152900	394136538	1862	1862	1862	1862	0
220	20240620	152800	394136538	1862	1862	1862	1862	0
221	20240620	152700	394136538	1862	1862	1862	1862	0
222	20240620	152600	394136538	1862	1862	1862	1862	0
223	20240620	152500	394136538	1862	1862	1862	1862	0
224	20240620	152400	394136538	1862	1862	1862	1862	0
225	20240620	152300	394136538	1862	1862	1862	1862	0
226	20240620	152200	394136538	1862	1862	1862	1862	0
227	20240620	152100	394136538	1862	1862	1862	1862	0
228	20240620	152000	394136538	1862	1862	1862	1862	0
229	20240620	151900	394136538	1862	1864	1864	1862	2002
230	20240620	151800	390408810	1864	1861	1864	1861	6190
231	20240620	151700	378879787	1861	1862	1862	1861	1177
232	20240620	151600	376688713	1863	1863	1863	1863	6
233	20240620	151500	376677535	1862	1862	1862	1862	600
234	20240620	151400	375560335	1864	1864	1864	1864	31
235	20240620	151300	375502551	1864	1864	1864	1864	0
236	20240620	151200	375502551	1864	1863	1864	1863	1002
237	20240620	151100	373634959	1862	1865	1865	1862	126
238	20240620	151000	373400161	1862	1867	1867	1862	301
239	20240620	150900	372839694	1861	1866	1866	1861	500
240	20240620	150800	371909189	1867	1867	1867	1867	375
241	20240620	150700	371209064	1867	1864	1867	1864	2928
242	20240620	150600	365749143	1863	1861	1863	1861	1932
243	20240620	150500	362151341	1861	1861	1861	1861	1626
244	20240620	150400	359125355	1859	1861	1861	1859	187
245	20240620	150300	358777450	1861	1861	1861	1861	15
246	20240620	150200	358749535	1861	1861	1861	1861	3417
247	20240620	150100	352390498	1861	1861	1861	1861	322
248	20240620	150000	351791256	1861	1861	1861	1861	611
249	20240620	145900	350654185	1861	1861	1861	1861	150
250	20240620	145800	350375035	1861	1861	1861	1861	213
251	20240620	145700	349978642	1861	1861	1861	1861	54
252	20240620	145600	349878148	1861	1861	1861	1861	0
253	20240620	145500	349878148	1861	1861	1861	1861	0
254	20240620	145400	349878148	1861	1861	1861	1861	0
255	20240620	145300	349878148	1861	1861	1861	1856	1779
256	20240620	145200	346571324	1861	1861	1861	1861	282
257	20240620	145100	346046522	1861	1861	1861	1861	1163
258	20240620	145000	343882179	1861	1861	1861	1856	106
259	20240620	144900	343684918	1861	1861	1861	1861	1416
260	20240620	144800	341049742	1861	1856	1861	1856	1521
261	20240620	144700	338226761	1856	1856	1856	1856	880
262	20240620	144600	336593481	1856	1856	1856	1856	0
263	20240620	144500	336593481	1856	1856	1856	1856	0
264	20240620	144400	336593481	1856	1853	1856	1853	17
265	20240620	144300	336561977	1853	1854	1854	1853	384
266	20240620	144200	335850424	1853	1854	1854	1853	1040
267	20240620	144100	333923090	1854	1854	1854	1854	0
268	20240620	144000	333923090	1854	1855	1855	1854	513
269	20240620	143900	332971675	1855	1855	1855	1855	0
270	20240620	143800	332971675	1855	1855	1855	1855	0
271	20240620	143700	332971675	1855	1855	1855	1855	0
272	20240620	143600	332971675	1855	1855	1855	1855	0
273	20240620	143500	332971675	1855	1855	1855	1855	16
274	20240620	143400	332941995	1854	1854	1854	1854	0
275	20240620	143300	332941995	1854	1854	1854	1854	0
276	20240620	143200	332941995	1854	1854	1854	1854	0
277	20240620	143100	332941995	1854	1854	1854	1854	10
278	20240620	143000	332923455	1854	1854	1854	1854	0
279	20240620	142900	332923455	1854	1854	1854	1854	0
280	20240620	142800	332923455	1854	1856	1856	1854	1513
281	20240620	142700	330116337	1854	1854	1854	1854	0
282	20240620	142600	330116337	1854	1854	1854	1854	0
283	20240620	142500	330116337	1854	1858	1858	1854	500
284	20240620	142400	329188369	1861	1861	1861	1861	800
285	20240620	142300	327699569	1858	1858	1858	1858	0
286	20240620	142200	327699569	1858	1858	1858	1858	308
287	20240620	142100	327127305	1858	1858	1858	1858	0
288	20240620	142000	327127305	1858	1858	1858	1858	0
289	20240620	141900	327127305	1858	1858	1858	1858	1
290	20240620	141800	327125447	1854	1854	1854	1854	0
291	20240620	141700	327125447	1854	1854	1858	1854	12
292	20240620	141600	327103195	1854	1854	1854	1854	0
293	20240620	141500	327103195	1854	1855	1855	1853	165
294	20240620	141400	326797330	1858	1858	1858	1858	0
295	20240620	141300	326797330	1858	1858	1858	1858	2
296	20240620	141200	326793614	1861	1861	1861	1861	0
297	20240620	141100	326793614	1861	1861	1861	1861	0
298	20240620	141000	326793614	1861	1861	1861	1861	5
299	20240620	140900	326784309	1861	1861	1861	1861	2
300	20240620	140800	326780587	1858	1858	1858	1858	660
301	20240620	140700	325554307	1861	1861	1861	1861	0
302	20240620	140600	325554307	1861	1861	1861	1861	105
303	20240620	140500	325358902	1862	1862	1862	1862	0
304	20240620	140400	325358902	1862	1862	1862	1862	305
305	20240620	140300	324790992	1863	1863	1863	1863	2
306	20240620	140200	324787266	1863	1863	1863	1863	2
307	20240620	140100	324783540	1860	1860	1860	1860	200
308	20240620	140000	324411540	1859	1859	1859	1859	0
309	20240620	135900	324411540	1859	1859	1859	1859	1088
310	20240620	135800	322388948	1858	1858	1858	1858	0
311	20240620	135700	322388948	1858	1858	1858	1858	0
312	20240620	135600	322388948	1858	1858	1858	1858	700
313	20240620	135500	321088348	1853	1853	1853	1853	0
314	20240620	135400	321088348	1853	1853	1853	1853	0
315	20240620	135300	321088348	1853	1853	1853	1853	1001
316	20240620	135200	319233495	1859	1859	1859	1859	0
317	20240620	135100	319233495	1859	1859	1859	1859	0
318	20240620	135000	319233495	1859	1859	1859	1859	0
319	20240620	134900	319233495	1859	1859	1859	1859	0
320	20240620	134800	319233495	1859	1852	1859	1852	3
321	20240620	134700	319227932	1859	1859	1859	1859	0
322	20240620	134600	319227932	1859	1859	1859	1859	30
323	20240620	134500	319172162	1859	1859	1859	1859	0
324	20240620	134400	319172162	1859	1859	1859	1859	0
325	20240620	134300	319172162	1859	1852	1859	1852	81
326	20240620	134200	319022143	1852	1856	1856	1852	190
327	20240620	134100	318669823	1855	1855	1855	1855	0
328	20240620	134000	318669823	1855	1855	1855	1855	0
329	20240620	133900	318669823	1855	1855	1855	1855	100
330	20240620	133800	318484323	1855	1858	1858	1855	974
331	20240620	133700	316674886	1858	1858	1858	1858	0
332	20240620	133600	316674886	1858	1858	1858	1858	0
333	20240620	133500	316674886	1858	1858	1858	1858	0
334	20240620	133400	316674886	1858	1858	1858	1858	0
335	20240620	133300	316674886	1858	1858	1858	1858	0
336	20240620	133200	316674886	1858	1858	1858	1858	0
337	20240620	133100	316674886	1858	1858	1858	1858	0
338	20240620	133000	316674886	1858	1858	1858	1858	0
339	20240620	132900	316674886	1858	1858	1858	1858	0
340	20240620	132800	316674886	1858	1859	1859	1858	84
341	20240620	132700	316518739	1859	1859	1859	1859	7
342	20240620	132600	316505726	1859	1864	1864	1859	222
343	20240620	132500	316092028	1865	1865	1865	1865	0
344	20240620	132400	316092028	1865	1865	1865	1865	1
345	20240620	132300	316090163	1860	1860	1860	1860	0
346	20240620	132200	316090163	1860	1860	1860	1860	0
347	20240620	132100	316090163	1860	1860	1860	1860	0
348	20240620	132000	316090163	1860	1860	1860	1860	15
349	20240620	131900	316062263	1866	1866	1866	1866	0
350	20240620	131800	316062263	1866	1866	1866	1866	4
351	20240620	131700	316054799	1866	1866	1866	1866	0
352	20240620	131600	316054799	1866	1866	1866	1866	1
353	20240620	131500	316052933	1868	1868	1868	1868	0
354	20240620	131400	316052933	1868	1868	1868	1868	0
355	20240620	131300	316052933	1868	1868	1868	1868	0
356	20240620	131200	316052933	1868	1868	1868	1868	0
357	20240620	131100	316052933	1868	1868	1868	1868	0
358	20240620	131000	316052933	1868	1868	1868	1868	0
359	20240620	130900	316052933	1868	1868	1868	1868	0
360	20240620	130800	316052933	1868	1868	1868	1868	0
361	20240620	130700	316052933	1868	1868	1868	1868	0
362	20240620	130600	316052933	1868	1868	1868	1868	0
363	20240620	130500	316052933	1868	1868	1868	1868	0
364	20240620	130400	316052933	1868	1868	1868	1868	0
365	20240620	130300	316052933	1868	1868	1868	1868	0
366	20240620	130200	316052933	1868	1868	1868	1868	7
367	20240620	130100	316039857	1868	1864	1868	1864	702
368	20240620	130000	314729654	1867	1860	1867	1860	5073
369	20240620	125900	305275964	1860	1860	1860	1860	0
370	20240620	125800	305275964	1860	1850	1860	1850	12
371	20240620	125700	305253754	1861	1861	1861	1861	1
372	20240620	125600	305251893	1850	1861	1861	1850	287
373	20240620	125500	304720922	1861	1861	1861	1861	0
374	20240620	125400	304720922	1861	1861	1861	1861	2
375	20240620	125300	304717200	1863	1863	1863	1863	0
376	20240620	125200	304717200	1863	1863	1863	1863	288
377	20240620	125100	304180656	1863	1863	1863	1863	0
378	20240620	125000	304180656	1863	1863	1863	1863	0
379	20240620	124900	304180656	1863	1860	1863	1860	1437
380	20240620	124800	301505934	1860	1850	1860	1850	4107
381	20240620	124700	293881481	1850	1850	1850	1850	252
382	20240620	124600	293415281	1850	1850	1850	1850	3
383	20240620	124500	293409731	1850	1850	1850	1850	232
384	20240620	124400	292980531	1850	1850	1850	1850	292
385	20240620	124300	292440331	1856	1856	1856	1856	0
386	20240620	124200	292440331	1856	1856	1856	1856	0
387	20240620	124100	292440331	1856	1856	1856	1856	0
388	20240620	124000	292440331	1856	1856	1856	1856	20
389	20240620	123900	292403211	1856	1856	1856	1856	0
390	20240620	123800	292403211	1856	1856	1856	1856	0
391	20240620	123700	292403211	1856	1856	1856	1856	0
392	20240620	123600	292403211	1856	1856	1856	1856	3
393	20240620	123500	292397643	1847	1847	1847	1847	82
394	20240620	123400	292246189	1847	1847	1847	1847	54
395	20240620	123300	292146451	1846	1846	1846	1846	10
396	20240620	123200	292127991	1846	1846	1846	1846	500
397	20240620	123100	291204991	1844	1844	1844	1844	0
398	20240620	123000	291204991	1844	1844	1844	1844	0
399	20240620	122900	291204991	1844	1844	1844	1844	600
400	20240620	122800	290098591	1845	1845	1845	1845	0
401	20240620	122700	290098591	1845	1845	1845	1845	35
402	20240620	122600	290034016	1846	1846	1846	1846	0
403	20240620	122500	290034016	1846	1846	1846	1846	0
404	20240620	122400	290034016	1846	1846	1846	1846	1
405	20240620	122300	290032170	1846	1846	1846	1846	89
406	20240620	122200	289867876	1846	1846	1846	1846	0
407	20240620	122100	289867876	1846	1846	1847	1846	1091
408	20240620	122000	287852855	1847	1847	1847	1847	29
409	20240620	121900	287799292	1847	1848	1848	1847	1055
410	20240620	121800	285849699	1850	1850	1850	1850	76
411	20240620	121700	285709099	1850	1850	1850	1850	350
412	20240620	121600	285061599	1850	1850	1850	1850	0
413	20240620	121500	285061599	1850	1850	1850	1850	100
414	20240620	121400	284876599	1850	1851	1851	1850	110
415	20240620	121300	284673089	1850	1850	1850	1850	100
416	20240620	121200	284488089	1850	1850	1850	1850	201
417	20240620	121100	284116239	1858	1858	1858	1858	0
418	20240620	121000	284116239	1858	1858	1858	1858	0
419	20240620	120900	284116239	1858	1858	1858	1858	98
420	20240620	120800	283934155	1858	1857	1858	1857	347
421	20240620	120700	283289631	1850	1850	1850	1850	2626
422	20240620	120600	278431531	1857	1857	1857	1857	500
423	20240620	120500	277503031	1850	1850	1850	1850	2000
424	20240620	120400	273803031	1850	1850	1850	1850	0
425	20240620	120300	273803031	1850	1850	1850	1850	6290
426	20240620	120200	262166531	1850	1850	1850	1850	34
427	20240620	120100	262103631	1858	1858	1858	1858	0
428	20240620	120000	262103631	1858	1858	1858	1858	5
429	20240620	115900	262094341	1858	1858	1858	1858	0
430	20240620	115800	262094341	1858	1858	1858	1858	0
431	20240620	115700	262094341	1858	1858	1858	1858	10
432	20240620	115600	262075761	1858	1858	1858	1858	10
433	20240620	115500	262057181	1860	1860	1860	1860	0
434	20240620	115400	262057181	1860	1860	1860	1860	0
435	20240620	115300	262057181	1860	1860	1860	1860	0
436	20240620	115200	262057181	1860	1860	1860	1860	0
437	20240620	115100	262057181	1860	1860	1860	1860	39
438	20240620	115000	261984641	1862	1862	1862	1862	0
439	20240620	114900	261984641	1862	1862	1862	1862	0
440	20240620	114800	261984641	1862	1860	1862	1860	841
441	20240620	114700	260419945	1860	1858	1860	1858	1111
442	20240620	114600	258354231	1858	1858	1858	1858	0
443	20240620	114500	258354231	1858	1858	1858	1858	0
444	20240620	114400	258354231	1858	1858	1858	1858	0
445	20240620	114300	258354231	1858	1859	1860	1858	520
446	20240620	114200	257387640	1859	1857	1859	1857	717
447	20240620	114100	256055958	1847	1847	1847	1847	0
448	20240620	114000	256055958	1847	1847	1847	1847	0
449	20240620	113900	256055958	1847	1847	1847	1847	0
450	20240620	113800	256055958	1847	1847	1847	1847	0
451	20240620	113700	256055958	1847	1848	1848	1847	1265
452	20240620	113600	253718696	1848	1851	1851	1848	6693
453	20240620	113500	241345760	1858	1858	1858	1858	0
454	20240620	113400	241345760	1858	1858	1858	1858	100
455	20240620	113300	241159960	1858	1858	1858	1858	50
456	20240620	113200	241067060	1859	1859	1859	1859	0
457	20240620	113100	241067060	1859	1859	1859	1859	0
458	20240620	113000	241067060	1859	1859	1859	1859	31
459	20240620	112900	241009431	1850	1850	1850	1850	5000
460	20240620	112800	231759431	1860	1851	1860	1848	15502
461	20240620	112700	203086674	1863	1863	1863	1863	0
462	20240620	112600	203086674	1863	1863	1863	1863	0
463	20240620	112500	203086674	1863	1863	1863	1863	1
464	20240620	112400	203084811	1849	1849	1849	1849	0
465	20240620	112300	203084811	1849	1861	1861	1849	9835
466	20240620	112200	184879493	1861	1864	1864	1861	193
467	20240620	112100	184520308	1864	1864	1864	1864	300
468	20240620	112000	183961108	1863	1863	1863	1863	0
469	20240620	111900	183961108	1863	1863	1863	1863	0
470	20240620	111800	183961108	1863	1860	1863	1860	386
471	20240620	111700	183242848	1860	1861	1861	1860	419
472	20240620	111600	182463339	1863	1863	1863	1863	0
473	20240620	111500	182463339	1863	1863	1863	1863	1
474	20240620	111400	182461476	1863	1863	1863	1863	404
475	20240620	111300	181708824	1863	1863	1863	1863	0
476	20240620	111200	181708824	1863	1863	1863	1863	0
477	20240620	111100	181708824	1863	1863	1863	1863	0
478	20240620	111000	181708824	1863	1863	1863	1863	1
479	20240620	110900	181706961	1860	1860	1860	1860	0
480	20240620	110800	181706961	1860	1860	1860	1860	0
481	20240620	110700	181706961	1860	1860	1860	1860	64
482	20240620	110600	181587921	1860	1861	1864	1860	538
483	20240620	110500	180587225	1864	1864	1864	1864	5
484	20240620	110400	180577905	1864	1861	1864	1860	504
485	20240620	110300	179640002	1864	1860	1864	1860	202
486	20240620	110200	179264274	1860	1867	1867	1860	101
487	20240620	110100	179076407	1866	1862	1866	1860	797
488	20240620	110000	177591079	1862	1862	1862	1862	0
489	20240620	105900	177591079	1862	1862	1862	1862	15
490	20240620	105800	177563149	1862	1863	1863	1862	1197
491	20240620	105700	175333825	1864	1863	1864	1863	205
492	20240620	105600	174951905	1863	1863	1863	1863	5
493	20240620	105500	174942590	1862	1861	1862	1861	675
494	20240620	105400	173685815	1861	1861	1861	1861	80
495	20240620	105300	173536935	1860	1860	1860	1860	210
496	20240620	105200	173146335	1858	1858	1858	1858	479
497	20240620	105100	172256353	1858	1856	1858	1856	1035
498	20240620	105000	170334285	1857	1857	1857	1857	1
499	20240620	104900	170332428	1857	1848	1857	1848	202
500	20240620	104800	169959105	1848	1848	1848	1848	4
501	20240620	104700	169951713	1857	1857	1857	1857	0
502	20240620	104600	169951713	1857	1857	1857	1857	0
503	20240620	104500	169951713	1857	1857	1857	1857	0
504	20240620	104400	169951713	1857	1857	1857	1857	544
505	20240620	104300	168941505	1858	1858	1858	1858	0
506	20240620	104200	168941505	1858	1858	1858	1858	0
507	20240620	104100	168941505	1858	1858	1858	1858	20
508	20240620	104000	168904345	1849	1855	1855	1849	4674
509	20240620	103900	160254299	1855	1856	1856	1855	141
510	20240620	103800	159992726	1858	1861	1861	1858	565
511	20240620	103700	158942898	1861	1861	1861	1861	6
512	20240620	103600	158931732	1861	1861	1861	1861	4
513	20240620	103500	158924288	1859	1859	1859	1859	0
514	20240620	103400	158924288	1859	1859	1859	1859	0
515	20240620	103300	158924288	1859	1859	1859	1859	196
516	20240620	103200	158559924	1859	1859	1859	1859	0
517	20240620	103100	158559924	1859	1859	1859	1859	15
518	20240620	103000	158532039	1859	1859	1859	1859	500
519	20240620	102900	157602539	1863	1862	1863	1860	3302
520	20240620	102800	151458685	1863	1863	1863	1863	148
521	20240620	102700	151182961	1862	1862	1862	1862	0
522	20240620	102600	151182961	1862	1862	1862	1862	0
523	20240620	102500	151182961	1862	1862	1862	1862	0
524	20240620	102400	151182961	1862	1862	1862	1862	0
525	20240620	102300	151182961	1862	1862	1862	1862	282
526	20240620	102200	150657877	1862	1862	1862	1862	0
527	20240620	102100	150657877	1862	1862	1862	1862	0
528	20240620	102000	150657877	1862	1862	1862	1862	19
529	20240620	101900	150622499	1862	1863	1863	1862	2301
530	20240620	101800	146337603	1863	1863	1863	1863	485
531	20240620	101700	145434048	1864	1864	1864	1864	0
532	20240620	101600	145434048	1864	1870	1870	1864	2390
533	20240620	101500	140977181	1866	1870	1880	1866	807
534	20240620	101400	139469535	1870	1870	1870	1870	0
535	20240620	101300	139469535	1870	1870	1870	1870	687
536	20240620	101200	138184845	1881	1881	1881	1881	0
537	20240620	101100	138184845	1881	1881	1881	1881	1
538	20240620	101000	138182964	1870	1872	1872	1870	2400
539	20240620	100900	133694386	1882	1882	1882	1882	2
540	20240620	100800	133690622	1882	1882	1882	1882	284
541	20240620	100700	133156134	1882	1882	1882	1882	0
542	20240620	100600	133156134	1882	1882	1882	1882	1
543	20240620	100500	133154252	1874	1874	1874	1874	15
544	20240620	100400	133126142	1883	1883	1883	1883	531
545	20240620	100300	132126269	1883	1882	1883	1882	1044
546	20240620	100200	130160445	1883	1883	1883	1883	0
547	20240620	100100	130160445	1883	1884	1884	1875	4899
548	20240620	100000	120971076	1884	1884	1884	1884	56
549	20240620	095900	120865572	1880	1882	1882	1880	1141
550	20240620	095800	118720337	1883	1884	1884	1883	200
551	20240620	095700	118343587	1884	1881	1884	1881	2159
552	20240620	095600	114282085	1881	1881	1881	1881	81
553	20240620	095500	114129724	1881	1881	1881	1881	460
554	20240620	095400	113264464	1884	1885	1885	1882	7
555	20240620	095300	113251273	1881	1882	1886	1881	282
556	20240620	095200	112720664	1882	1882	1882	1882	10
557	20240620	095100	112701844	1886	1886	1886	1886	12
558	20240620	095000	112679212	1886	1881	1886	1881	8
559	20240620	094900	112664159	1886	1886	1886	1886	180
560	20240620	094800	112324679	1887	1884	1887	1884	1288
561	20240620	094700	109897241	1881	1881	1881	1881	0
562	20240620	094600	109897241	1881	1881	1881	1881	120
563	20240620	094500	109671521	1881	1881	1881	1881	504
564	20240620	094400	108723497	1881	1881	1881	1881	55
565	20240620	094300	108620042	1881	1881	1881	1881	353
566	20240620	094200	107956049	1875	1875	1875	1875	10
567	20240620	094100	107937299	1875	1875	1875	1875	208
568	20240620	094000	107547299	1880	1871	1880	1871	2610
569	20240620	093900	102647676	1870	1870	1871	1870	212
570	20240620	093800	102251226	1870	1871	1871	1870	710
571	20240620	093700	100923226	1871	1874	1875	1871	424
572	20240620	093600	100128661	1875	1875	1875	1875	423
573	20240620	093500	99335536	1875	1875	1875	1875	569
574	20240620	093400	98268661	1875	1878	1878	1874	580
575	20240620	093300	97181509	1874	1870	1875	1870	1582
576	20240620	093200	94216380	1868	1859	1868	1859	8916
577	20240620	093100	77571651	1859	1859	1859	1859	70
578	20240620	093000	77441521	1858	1858	1858	1858	217
579	20240620	092900	77038335	1857	1857	1857	1857	728
580	20240620	092800	75686439	1856	1856	1856	1856	0
581	20240620	092700	75686439	1856	1846	1856	1846	1977
582	20240620	092600	72027695	1846	1842	1846	1840	4906
583	20240620	092500	62991678	1841	1841	1846	1841	1017
584	20240620	092400	61119341	1840	1841	1841	1840	1039
585	20240620	092300	59207565	1840	1840	1840	1840	0
586	20240620	092200	59207565	1840	1840	1840	1840	10
587	20240620	092100	59189165	1840	1840	1840	1840	1004
588	20240620	092000	57341805	1840	1840	1840	1840	0
589	20240620	091900	57341805	1840	1846	1846	1840	2000
590	20240620	091800	53658175	1846	1849	1849	1846	1000
591	20240620	091700	51811678	1856	1856	1856	1856	3
592	20240620	091600	51806110	1857	1857	1857	1857	50
593	20240620	091500	51713260	1858	1858	1858	1858	5
594	20240620	091400	51703970	1846	1846	1846	1846	0
595	20240620	091300	51703970	1846	1846	1846	1846	44
596	20240620	091200	51622746	1846	1846	1846	1846	700
597	20240620	091100	50330546	1846	1846	1846	1846	500
598	20240620	091000	49407546	1845	1845	1845	1845	85
599	20240620	090900	49250721	1845	1845	1859	1845	1142
600	20240620	090800	47142681	1860	1860	1860	1860	300
601	20240620	090700	46584681	1860	1860	1860	1846	1591
602	20240620	090600	43643283	1860	1860	1860	1860	1000
603	20240620	090500	41783283	1845	1845	1845	1845	0
604	20240620	090400	41783283	1845	1845	1845	1845	0
605	20240620	090300	41783283	1845	1844	1848	1834	7010
606	20240620	090200	28864675	1848	1873	1875	1845	12468
607	20240620	090100	5753468	1874	1845	1875	1845	1735
608	20240620	090000	2533002	1845	1843	1845	1843	1374