KissMeData/089230/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	195800	251066736	1820	1820	1820	1820	3096
3	20240619	195700	251066736	1820	1820	1820	1820	0
4	20240619	195600	251066736	1820	1820	1820	1820	0
5	20240619	195500	251066736	1820	1820	1820	1820	0
6	20240619	195400	251066736	1820	1820	1820	1820	0
7	20240619	195300	251066736	1820	1820	1820	1820	0
8	20240619	195200	251066736	1820	1820	1820	1820	0
9	20240619	195100	251066736	1820	1820	1820	1820	0
10	20240619	195000	251066736	1820	1820	1820	1820	0
11	20240619	194900	251066736	1820	1820	1820	1820	0
12	20240619	194800	251066736	1820	1820	1820	1820	0
13	20240619	194700	251066736	1820	1820	1820	1820	0
14	20240619	194600	251066736	1820	1820	1820	1820	0
15	20240619	194500	251066736	1820	1820	1820	1820	0
16	20240619	194400	251066736	1820	1820	1820	1820	0
17	20240619	194300	251066736	1820	1820	1820	1820	0
18	20240619	194200	251066736	1820	1820	1820	1820	0
19	20240619	194100	251066736	1820	1820	1820	1820	0
20	20240619	194000	251066736	1820	1820	1820	1820	0
21	20240619	193900	251066736	1820	1820	1820	1820	0
22	20240619	193800	251066736	1820	1820	1820	1820	0
23	20240619	193700	251066736	1820	1820	1820	1820	0
24	20240619	193600	251066736	1820	1820	1820	1820	0
25	20240619	193500	251066736	1820	1820	1820	1820	0
26	20240619	193400	251066736	1820	1820	1820	1820	0
27	20240619	193300	251066736	1820	1820	1820	1820	0
28	20240619	193200	251066736	1820	1820	1820	1820	0
29	20240619	193100	251066736	1820	1820	1820	1820	0
30	20240619	193000	251066736	1820	1820	1820	1820	0
31	20240619	192900	251066736	1820	1820	1820	1820	0
32	20240619	192800	251066736	1820	1820	1820	1820	3096
33	20240619	192700	251066736	1820	1820	1820	1820	0
34	20240619	192600	251066736	1820	1820	1820	1820	0
35	20240619	192500	251066736	1820	1820	1820	1820	0
36	20240619	192400	251066736	1820	1820	1820	1820	0
37	20240619	192300	251066736	1820	1820	1820	1820	0
38	20240619	192200	251066736	1820	1820	1820	1820	0
39	20240619	192100	251066736	1820	1820	1820	1820	0
40	20240619	192000	251066736	1820	1820	1820	1820	0
41	20240619	191900	251066736	1820	1820	1820	1820	0
42	20240619	191800	251066736	1820	1820	1820	1820	0
43	20240619	191700	251066736	1820	1820	1820	1820	0
44	20240619	191600	251066736	1820	1820	1820	1820	0
45	20240619	191500	251066736	1820	1820	1820	1820	0
46	20240619	191400	251066736	1820	1820	1820	1820	0
47	20240619	191300	251066736	1820	1820	1820	1820	0
48	20240619	191200	251066736	1820	1820	1820	1820	0
49	20240619	191100	251066736	1820	1820	1820	1820	0
50	20240619	191000	251066736	1820	1820	1820	1820	0
51	20240619	190900	251066736	1820	1820	1820	1820	0
52	20240619	190800	251066736	1820	1820	1820	1820	0
53	20240619	190700	251066736	1820	1820	1820	1820	0
54	20240619	190600	251066736	1820	1820	1820	1820	0
55	20240619	190500	251066736	1820	1820	1820	1820	0
56	20240619	190400	251066736	1820	1820	1820	1820	0
57	20240619	190300	251066736	1820	1820	1820	1820	0
58	20240619	190200	251066736	1820	1820	1820	1820	0
59	20240619	190100	251066736	1820	1820	1820	1820	0
60	20240619	190000	251066736	1820	1820	1820	1820	0
61	20240619	185900	251066736	1820	1820	1820	1820	0
62	20240619	185800	251066736	1820	1820	1820	1820	3096
63	20240619	185700	251066736	1820	1820	1820	1820	0
64	20240619	185600	251066736	1820	1820	1820	1820	0
65	20240619	185500	251066736	1820	1820	1820	1820	0
66	20240619	185400	251066736	1820	1820	1820	1820	0
67	20240619	185300	251066736	1820	1820	1820	1820	0
68	20240619	185200	251066736	1820	1820	1820	1820	0
69	20240619	185100	251066736	1820	1820	1820	1820	0
70	20240619	185000	251066736	1820	1820	1820	1820	0
71	20240619	184900	251066736	1820	1820	1820	1820	0
72	20240619	184800	251066736	1820	1820	1820	1820	0
73	20240619	184700	251066736	1820	1820	1820	1820	0
74	20240619	184600	251066736	1820	1820	1820	1820	0
75	20240619	184500	251066736	1820	1820	1820	1820	0
76	20240619	184400	251066736	1820	1820	1820	1820	0
77	20240619	184300	251066736	1820	1820	1820	1820	0
78	20240619	184200	251066736	1820	1820	1820	1820	0
79	20240619	184100	251066736	1820	1820	1820	1820	0
80	20240619	184000	251066736	1820	1820	1820	1820	0
81	20240619	183900	251066736	1820	1820	1820	1820	0
82	20240619	183800	251066736	1820	1820	1820	1820	0
83	20240619	183700	251066736	1820	1820	1820	1820	0
84	20240619	183600	251066736	1820	1820	1820	1820	0
85	20240619	183500	251066736	1820	1820	1820	1820	0
86	20240619	183400	251066736	1820	1820	1820	1820	0
87	20240619	183300	251066736	1820	1820	1820	1820	0
88	20240619	183200	251066736	1820	1820	1820	1820	0
89	20240619	183100	251066736	1820	1820	1820	1820	0
90	20240619	183000	251066736	1820	1820	1820	1820	0
91	20240619	182900	251066736	1820	1820	1820	1820	0
92	20240619	182800	251066736	1820	1820	1820	1820	3096
93	20240619	182700	251066736	1820	1820	1820	1820	0
94	20240619	182600	251066736	1820	1820	1820	1820	0
95	20240619	182500	251066736	1820	1820	1820	1820	0
96	20240619	182400	251066736	1820	1820	1820	1820	0
97	20240619	182300	251066736	1820	1820	1820	1820	0
98	20240619	182200	251066736	1820	1820	1820	1820	0
99	20240619	182100	251066736	1820	1820	1820	1820	0
100	20240619	182000	251066736	1820	1820	1820	1820	0
101	20240619	181900	251066736	1820	1820	1820	1820	0
102	20240619	181800	251066736	1820	1820	1820	1820	0
103	20240619	181700	251066736	1820	1820	1820	1820	0
104	20240619	181600	251066736	1820	1820	1820	1820	0
105	20240619	181500	251066736	1820	1820	1820	1820	0
106	20240619	181400	251066736	1820	1820	1820	1820	0
107	20240619	181300	251066736	1820	1820	1820	1820	0
108	20240619	181200	251066736	1820	1820	1820	1820	0
109	20240619	181100	251066736	1820	1820	1820	1820	0
110	20240619	181000	251066736	1820	1820	1820	1820	0
111	20240619	180900	251066736	1820	1820	1820	1820	0
112	20240619	180800	251066736	1820	1820	1820	1820	0
113	20240619	180700	251066736	1820	1820	1820	1820	0
114	20240619	180600	251066736	1820	1820	1820	1820	0
115	20240619	180500	251066736	1820	1820	1820	1820	0
116	20240619	180400	251066736	1820	1820	1820	1820	0
117	20240619	180300	251066736	1820	1820	1820	1820	0
118	20240619	180200	251066736	1820	1820	1820	1820	0
119	20240619	180100	251066736	1820	1820	1820	1820	0
120	20240619	180000	251066736	1820	1820	1820	1820	0
121	20240619	175900	251066736	1820	1820	1820	1820	0
122	20240619	175800	251066736	1820	1820	1820	1820	3096
123	20240619	175700	251066736	1820	1820	1820	1820	0
124	20240619	175600	251066736	1820	1820	1820	1820	0
125	20240619	175500	251066736	1820	1820	1820	1820	0
126	20240619	175400	251066736	1820	1820	1820	1820	0
127	20240619	175300	251066736	1820	1820	1820	1820	0
128	20240619	175200	251066736	1820	1820	1820	1820	0
129	20240619	175100	251066736	1820	1820	1820	1820	0
130	20240619	175000	251066736	1820	1820	1820	1820	0
131	20240619	174900	251066736	1820	1820	1820	1820	0
132	20240619	174800	251066736	1820	1820	1820	1820	0
133	20240619	174700	251066736	1820	1820	1820	1820	0
134	20240619	174600	251066736	1820	1820	1820	1820	0
135	20240619	174500	251066736	1820	1820	1820	1820	0
136	20240619	174400	251066736	1820	1820	1820	1820	0
137	20240619	174300	251066736	1820	1820	1820	1820	0
138	20240619	174200	251066736	1820	1820	1820	1820	0
139	20240619	174100	251066736	1820	1820	1820	1820	0
140	20240619	174000	251066736	1820	1820	1820	1820	0
141	20240619	173900	251066736	1820	1820	1820	1820	0
142	20240619	173800	251066736	1820	1820	1820	1820	0
143	20240619	173700	251066736	1820	1820	1820	1820	0
144	20240619	173600	251066736	1820	1820	1820	1820	0
145	20240619	173500	251066736	1820	1820	1820	1820	0
146	20240619	173400	251066736	1820	1820	1820	1820	0
147	20240619	173300	251066736	1820	1820	1820	1820	0
148	20240619	173200	251066736	1820	1820	1820	1820	0
149	20240619	173100	251066736	1820	1820	1820	1820	0
150	20240619	173000	251066736	1820	1820	1820	1820	0
151	20240619	172900	251066736	1820	1820	1820	1820	0
152	20240619	172800	251066736	1820	1820	1820	1820	3096
153	20240619	172700	251066736	1820	1820	1820	1820	0
154	20240619	172600	251066736	1820	1820	1820	1820	0
155	20240619	172500	251066736	1820	1820	1820	1820	0
156	20240619	172400	251066736	1820	1820	1820	1820	0
157	20240619	172300	251066736	1820	1820	1820	1820	0
158	20240619	172200	251066736	1820	1820	1820	1820	0
159	20240619	172100	251066736	1820	1820	1820	1820	0
160	20240619	172000	251066736	1820	1820	1820	1820	0
161	20240619	171900	251066736	1820	1820	1820	1820	0
162	20240619	171800	251066736	1820	1820	1820	1820	0
163	20240619	171700	251066736	1820	1820	1820	1820	0
164	20240619	171600	251066736	1820	1820	1820	1820	0
165	20240619	171500	251066736	1820	1820	1820	1820	0
166	20240619	171400	251066736	1820	1820	1820	1820	0
167	20240619	171300	251066736	1820	1820	1820	1820	0
168	20240619	171200	251066736	1820	1820	1820	1820	0
169	20240619	171100	251066736	1820	1820	1820	1820	0
170	20240619	171000	251066736	1820	1820	1820	1820	0
171	20240619	170900	251066736	1820	1820	1820	1820	0
172	20240619	170800	251066736	1820	1820	1820	1820	0
173	20240619	170700	251066736	1820	1820	1820	1820	0
174	20240619	170600	251066736	1820	1820	1820	1820	0
175	20240619	170500	251066736	1820	1820	1820	1820	0
176	20240619	170400	251066736	1820	1820	1820	1820	0
177	20240619	170300	251066736	1820	1820	1820	1820	0
178	20240619	170200	251066736	1820	1820	1820	1820	0
179	20240619	170100	251066736	1820	1820	1820	1820	0
180	20240619	170000	251066736	1820	1820	1820	1820	0
181	20240619	165900	251066736	1820	1820	1820	1820	0
182	20240619	165800	251066736	1820	1820	1820	1820	3096
183	20240619	165700	251066736	1820	1820	1820	1820	0
184	20240619	165600	251066736	1820	1820	1820	1820	0
185	20240619	165500	251066736	1820	1820	1820	1820	0
186	20240619	165400	251066736	1820	1820	1820	1820	0
187	20240619	165300	251066736	1820	1820	1820	1820	0
188	20240619	165200	251066736	1820	1820	1820	1820	0
189	20240619	165100	251066736	1820	1820	1820	1820	0
190	20240619	165000	251066736	1820	1820	1820	1820	0
191	20240619	164900	251066736	1820	1820	1820	1820	0
192	20240619	164800	251066736	1820	1820	1820	1820	0
193	20240619	164700	251066736	1820	1820	1820	1820	0
194	20240619	164600	251066736	1820	1820	1820	1820	0
195	20240619	164500	251066736	1820	1820	1820	1820	0
196	20240619	164400	251066736	1820	1820	1820	1820	0
197	20240619	164300	251066736	1820	1820	1820	1820	0
198	20240619	164200	251066736	1820	1820	1820	1820	0
199	20240619	164100	251066736	1820	1820	1820	1820	0
200	20240619	164000	251066736	1820	1820	1820	1820	0
201	20240619	163900	251066736	1820	1820	1820	1820	0
202	20240619	163800	251066736	1820	1820	1820	1820	0
203	20240619	163700	251066736	1820	1820	1820	1820	0
204	20240619	163600	251066736	1820	1820	1820	1820	0
205	20240619	163500	251066736	1820	1820	1820	1820	0
206	20240619	163400	251066736	1820	1820	1820	1820	0
207	20240619	163300	251066736	1820	1820	1820	1820	0
208	20240619	163200	251066736	1820	1820	1820	1820	0
209	20240619	163100	251066736	1820	1820	1820	1820	0
210	20240619	163000	251066736	1820	1820	1820	1820	0
211	20240619	162900	251066736	1820	1820	1820	1820	0
212	20240619	162800	251066736	1820	1820	1820	1820	3096
213	20240619	162700	251066736	1820	1820	1820	1820	0
214	20240619	162600	251066736	1820	1820	1820	1820	0
215	20240619	162500	251066736	1820	1820	1820	1820	0
216	20240619	162400	251066736	1820	1820	1820	1820	0
217	20240619	162300	251066736	1820	1820	1820	1820	0
218	20240619	162200	251066736	1820	1820	1820	1820	0
219	20240619	162100	251066736	1820	1820	1820	1820	0
220	20240619	162000	251066736	1820	1820	1820	1820	0
221	20240619	161900	251066736	1820	1820	1820	1820	0
222	20240619	161800	251066736	1820	1820	1820	1820	0
223	20240619	161700	251066736	1820	1820	1820	1820	0
224	20240619	161600	251066736	1820	1820	1820	1820	0
225	20240619	161500	251066736	1820	1820	1820	1820	0
226	20240619	161400	251066736	1820	1820	1820	1820	0
227	20240619	161300	251066736	1820	1820	1820	1820	0
228	20240619	161200	251066736	1820	1820	1820	1820	0
229	20240619	161100	251066736	1820	1820	1820	1820	0
230	20240619	161000	251066736	1820	1820	1820	1820	0
231	20240619	160900	251066736	1820	1820	1820	1820	0
232	20240619	160800	251066736	1820	1820	1820	1820	0
233	20240619	160700	251066736	1820	1820	1820	1820	0
234	20240619	160600	251066736	1820	1820	1820	1820	0
235	20240619	160500	251066736	1820	1820	1820	1820	0
236	20240619	160400	251066736	1820	1820	1820	1820	0
237	20240619	160300	251066736	1820	1820	1820	1820	0
238	20240619	160200	251066736	1820	1820	1820	1820	0
239	20240619	160100	251066736	1820	1820	1820	1820	0
240	20240619	160000	251066736	1820	1820	1820	1820	0
241	20240619	155900	251066736	1820	1820	1820	1820	0
242	20240619	155800	251066736	1820	1820	1820	1820	3096
243	20240619	155700	251066736	1820	1820	1820	1820	0
244	20240619	155600	251066736	1820	1820	1820	1820	0
245	20240619	155500	251066736	1820	1820	1820	1820	0
246	20240619	155400	251066736	1820	1820	1820	1820	0
247	20240619	155300	251066736	1820	1820	1820	1820	0
248	20240619	155200	251066736	1820	1820	1820	1820	0
249	20240619	155100	251066736	1820	1820	1820	1820	0
250	20240619	155000	251066736	1820	1820	1820	1820	0
251	20240619	154900	251066736	1820	1820	1820	1820	0
252	20240619	154800	251066736	1820	1820	1820	1820	0
253	20240619	154700	251066736	1820	1820	1820	1820	0
254	20240619	154600	251066736	1820	1820	1820	1820	0
255	20240619	154500	251066736	1820	1820	1820	1820	0
256	20240619	154400	251066736	1820	1820	1820	1820	0
257	20240619	154300	251066736	1820	1820	1820	1820	0
258	20240619	154200	251066736	1820	1820	1820	1820	0
259	20240619	154100	251066736	1820	1820	1820	1820	0
260	20240619	154000	251066736	1820	1820	1820	1820	0
261	20240619	153900	251066736	1820	1820	1820	1820	0
262	20240619	153800	251066736	1820	1820	1820	1820	0
263	20240619	153700	251066736	1820	1820	1820	1820	0
264	20240619	153600	251066736	1820	1820	1820	1820	0
265	20240619	153500	251066736	1820	1820	1820	1820	0
266	20240619	153400	251066736	1820	1820	1820	1820	0
267	20240619	153300	251066736	1820	1820	1820	1820	0
268	20240619	153200	251066736	1820	1820	1820	1820	0
269	20240619	153100	251066736	1820	1820	1820	1820	0
270	20240619	153000	251066736	1820	1820	1820	1820	3096
271	20240619	152900	245432016	1843	1843	1843	1843	0
272	20240619	152800	245432016	1843	1843	1843	1843	0
273	20240619	152700	245432016	1843	1843	1843	1843	0
274	20240619	152600	245432016	1843	1843	1843	1843	0
275	20240619	152500	245432016	1843	1843	1843	1843	0
276	20240619	152400	245432016	1843	1843	1843	1843	0
277	20240619	152300	245432016	1843	1843	1843	1843	0
278	20240619	152200	245432016	1843	1843	1843	1843	0
279	20240619	152100	245432016	1843	1843	1843	1843	0
280	20240619	152000	245432016	1843	1843	1843	1843	0
281	20240619	151900	245432016	1843	1843	1843	1843	0
282	20240619	151800	245432016	1843	1844	1844	1843	4
283	20240619	151700	245424642	1844	1845	1845	1844	487
284	20240619	151600	244526465	1845	1845	1845	1845	109
285	20240619	151500	244325360	1845	1846	1846	1845	594
286	20240619	151400	243229239	1846	1846	1846	1846	0
287	20240619	151300	243229239	1846	1848	1848	1846	1000
288	20240619	151200	241382609	1849	1849	1849	1849	10
289	20240619	151100	241364119	1849	1849	1849	1848	274
290	20240619	151000	240857715	1848	1850	1850	1848	2000
291	20240619	150900	237160134	1859	1859	1859	1859	0
292	20240619	150800	237160134	1859	1859	1859	1859	1
293	20240619	150700	237158275	1859	1859	1859	1859	20
294	20240619	150600	237121095	1859	1859	1859	1859	0
295	20240619	150500	237121095	1859	1859	1859	1859	2
296	20240619	150400	237117377	1850	1850	1850	1850	0
297	20240619	150300	237117377	1850	1850	1850	1850	0
298	20240619	150200	237117377	1850	1850	1850	1850	0
299	20240619	150100	237117377	1850	1850	1850	1850	0
300	20240619	150000	237117377	1850	1850	1850	1850	5
301	20240619	145900	237108127	1859	1859	1859	1859	0
302	20240619	145800	237108127	1859	1859	1859	1859	0
303	20240619	145700	237108127	1859	1859	1859	1859	0
304	20240619	145600	237108127	1859	1859	1859	1859	1
305	20240619	145500	237106268	1859	1859	1859	1859	0
306	20240619	145400	237106268	1859	1859	1859	1859	0
307	20240619	145300	237106268	1859	1859	1859	1859	2
308	20240619	145200	237102550	1859	1859	1859	1859	0
309	20240619	145100	237102550	1859	1859	1859	1859	1
310	20240619	145000	237100691	1850	1850	1850	1850	1
311	20240619	144900	237098841	1859	1859	1859	1859	0
312	20240619	144800	237098841	1859	1859	1859	1859	0
313	20240619	144700	237098841	1859	1850	1859	1850	58
314	20240619	144600	236991141	1858	1858	1858	1858	0
315	20240619	144500	236991141	1858	1858	1858	1858	0
316	20240619	144400	236991141	1858	1858	1858	1858	50
317	20240619	144300	236898241	1858	1858	1858	1858	100
318	20240619	144200	236712441	1859	1858	1860	1850	1144
319	20240619	144100	234585767	1857	1851	1857	1851	1548
320	20240619	144000	231717017	1850	1850	1850	1850	860
321	20240619	143900	230126017	1850	1850	1850	1850	0
322	20240619	143800	230126017	1850	1850	1850	1849	1812
323	20240619	143700	226773818	1851	1851	1851	1851	0
324	20240619	143600	226773818	1851	1851	1851	1851	0
325	20240619	143500	226773818	1851	1851	1851	1851	0
326	20240619	143400	226773818	1851	1851	1851	1851	0
327	20240619	143300	226773818	1851	1851	1851	1851	3344
328	20240619	143200	220584074	1852	1852	1852	1852	776
329	20240619	143100	219146922	1852	1851	1852	1851	4
330	20240619	143000	219139516	1852	1852	1852	1852	0
331	20240619	142900	219139516	1852	1852	1852	1852	1
332	20240619	142800	219137664	1852	1852	1852	1852	4
333	20240619	142700	219130256	1852	1852	1852	1852	2254
334	20240619	142600	214955848	1851	1851	1851	1851	0
335	20240619	142500	214955848	1851	1851	1851	1851	0
336	20240619	142400	214955848	1851	1851	1851	1851	8
337	20240619	142300	214941040	1851	1851	1851	1851	4
338	20240619	142200	214933636	1851	1852	1852	1851	1200
339	20240619	142100	212711967	1852	1852	1852	1852	0
340	20240619	142000	212711967	1852	1852	1852	1852	0
341	20240619	141900	212711967	1852	1852	1852	1852	0
342	20240619	141800	212711967	1852	1852	1852	1852	0
343	20240619	141700	212711967	1852	1852	1852	1852	0
344	20240619	141600	212711967	1852	1852	1852	1852	0
345	20240619	141500	212711967	1852	1852	1852	1852	1
346	20240619	141400	212710115	1851	1851	1851	1851	0
347	20240619	141300	212710115	1851	1851	1851	1851	0
348	20240619	141200	212710115	1851	1851	1851	1851	0
349	20240619	141100	212710115	1851	1851	1851	1851	200
350	20240619	141000	212339915	1851	1851	1851	1851	0
351	20240619	140900	212339915	1851	1851	1851	1851	0
352	20240619	140800	212339915	1851	1851	1851	1851	1
353	20240619	140700	212338064	1854	1851	1854	1851	2516
354	20240619	140600	207674588	1852	1852	1852	1852	216
355	20240619	140500	207274556	1852	1852	1852	1852	259
356	20240619	140400	206794888	1852	1852	1852	1852	0
357	20240619	140300	206794888	1852	1852	1852	1852	0
358	20240619	140200	206794888	1852	1852	1852	1852	2
359	20240619	140100	206791184	1854	1854	1854	1854	432
360	20240619	140000	205990256	1856	1856	1856	1856	0
361	20240619	135900	205990256	1856	1856	1856	1856	0
362	20240619	135800	205990256	1856	1856	1856	1856	1
363	20240619	135700	205988400	1854	1854	1854	1854	0
364	20240619	135600	205988400	1854	1856	1857	1854	7
365	20240619	135500	205975409	1854	1854	1854	1854	0
366	20240619	135400	205975409	1854	1854	1854	1854	0
367	20240619	135300	205975409	1854	1854	1854	1854	0
368	20240619	135200	205975409	1854	1854	1854	1854	1
369	20240619	135100	205973555	1859	1859	1859	1859	2
370	20240619	135000	205969837	1854	1854	1854	1854	0
371	20240619	134900	205969837	1854	1854	1854	1854	85
372	20240619	134800	205812247	1854	1854	1854	1854	0
373	20240619	134700	205812247	1854	1854	1854	1854	0
374	20240619	134600	205812247	1854	1854	1854	1854	1
375	20240619	134500	205810393	1859	1859	1859	1859	1
376	20240619	134400	205808534	1854	1854	1854	1854	0
377	20240619	134300	205808534	1854	1854	1854	1854	169
378	20240619	134200	205495208	1854	1854	1854	1854	0
379	20240619	134100	205495208	1854	1854	1854	1854	0
380	20240619	134000	205495208	1854	1854	1854	1854	0
381	20240619	133900	205495208	1854	1856	1856	1854	2564
382	20240619	133800	200739012	1856	1856	1856	1856	0
383	20240619	133700	200739012	1856	1856	1856	1856	0
384	20240619	133600	200739012	1856	1856	1856	1856	0
385	20240619	133500	200739012	1856	1856	1856	1856	0
386	20240619	133400	200739012	1856	1856	1856	1856	0
387	20240619	133300	200739012	1856	1856	1856	1856	0
388	20240619	133200	200739012	1856	1856	1856	1856	1200
389	20240619	133100	198511812	1854	1854	1854	1854	0
390	20240619	133000	198511812	1854	1854	1854	1854	0
391	20240619	132900	198511812	1854	1854	1854	1854	0
392	20240619	132800	198511812	1854	1854	1854	1854	0
393	20240619	132700	198511812	1854	1854	1854	1854	0
394	20240619	132600	198511812	1854	1854	1854	1854	0
395	20240619	132500	198511812	1854	1854	1854	1854	0
396	20240619	132400	198511812	1854	1854	1854	1854	0
397	20240619	132300	198511812	1854	1854	1854	1854	1
398	20240619	132200	198509958	1856	1856	1856	1856	20
399	20240619	132100	198472838	1856	1856	1856	1856	0
400	20240619	132000	198472838	1856	1856	1856	1856	0
401	20240619	131900	198472838	1856	1856	1856	1856	0
402	20240619	131800	198472838	1856	1856	1856	1856	0
403	20240619	131700	198472838	1856	1856	1856	1856	0
404	20240619	131600	198472838	1856	1856	1856	1856	0
405	20240619	131500	198472838	1856	1856	1856	1856	0
406	20240619	131400	198472838	1856	1856	1856	1856	0
407	20240619	131300	198472838	1856	1856	1856	1856	0
408	20240619	131200	198472838	1856	1856	1856	1856	0
409	20240619	131100	198472838	1856	1856	1856	1856	0
410	20240619	131000	198472838	1856	1856	1856	1856	0
411	20240619	130900	198472838	1856	1856	1856	1856	0
412	20240619	130800	198472838	1856	1856	1856	1856	0
413	20240619	130700	198472838	1856	1856	1856	1856	0
414	20240619	130600	198472838	1856	1856	1856	1856	0
415	20240619	130500	198472838	1856	1856	1856	1856	0
416	20240619	130400	198472838	1856	1856	1856	1856	50
417	20240619	130300	198380038	1856	1856	1856	1856	0
418	20240619	130200	198380038	1856	1850	1856	1850	3
419	20240619	130100	198374476	1857	1853	1857	1853	2832
420	20240619	130000	193125284	1853	1853	1853	1850	1235
421	20240619	125900	190836832	1850	1850	1850	1850	0
422	20240619	125800	190836832	1850	1851	1851	1850	3207
423	20240619	125700	184900676	1851	1851	1851	1851	0
424	20240619	125600	184900676	1851	1851	1851	1851	0
425	20240619	125500	184900676	1851	1851	1851	1851	0
426	20240619	125400	184900676	1851	1851	1851	1851	0
427	20240619	125300	184900676	1851	1851	1851	1851	0
428	20240619	125200	184900676	1851	1851	1851	1851	0
429	20240619	125100	184900676	1851	1851	1851	1851	0
430	20240619	125000	184900676	1851	1851	1851	1851	0
431	20240619	124900	184900676	1851	1851	1851	1851	0
432	20240619	124800	184900676	1851	1851	1851	1851	0
433	20240619	124700	184900676	1851	1851	1851	1851	0
434	20240619	124600	184900676	1851	1851	1851	1851	0
435	20240619	124500	184900676	1851	1851	1851	1851	0
436	20240619	124400	184900676	1851	1851	1851	1851	0
437	20240619	124300	184900676	1851	1851	1851	1851	0
438	20240619	124200	184900676	1851	1851	1851	1851	0
439	20240619	124100	184900676	1851	1851	1851	1851	0
440	20240619	124000	184900676	1851	1851	1851	1851	0
441	20240619	123900	184900676	1851	1851	1851	1851	0
442	20240619	123800	184900676	1851	1851	1851	1851	0
443	20240619	123700	184900676	1851	1851	1851	1851	0
444	20240619	123600	184900676	1851	1851	1851	1851	0
445	20240619	123500	184900676	1851	1851	1851	1851	0
446	20240619	123400	184900676	1851	1851	1851	1851	0
447	20240619	123300	184900676	1851	1851	1851	1851	0
448	20240619	123200	184900676	1851	1851	1851	1851	0
449	20240619	123100	184900676	1851	1851	1851	1851	0
450	20240619	123000	184900676	1851	1851	1851	1851	0
451	20240619	122900	184900676	1851	1851	1851	1851	99
452	20240619	122800	184717427	1852	1852	1852	1852	0
453	20240619	122700	184717427	1852	1852	1852	1852	755
454	20240619	122600	183319167	1852	1852	1852	1852	0
455	20240619	122500	183319167	1852	1852	1852	1852	0
456	20240619	122400	183319167	1852	1852	1852	1852	0
457	20240619	122300	183319167	1852	1852	1852	1852	0
458	20240619	122200	183319167	1852	1852	1852	1852	2
459	20240619	122100	183315463	1858	1858	1858	1858	0
460	20240619	122000	183315463	1858	1858	1858	1858	0
461	20240619	121900	183315463	1858	1858	1858	1858	0
462	20240619	121800	183315463	1858	1857	1858	1857	424
463	20240619	121700	182527945	1857	1857	1857	1857	623
464	20240619	121600	181371034	1857	1857	1857	1857	137
465	20240619	121500	181116625	1857	1857	1857	1857	567
466	20240619	121400	180063706	1857	1857	1857	1857	20
467	20240619	121300	180026566	1857	1857	1857	1857	0
468	20240619	121200	180026566	1857	1857	1857	1857	692
469	20240619	121100	178741522	1858	1858	1858	1858	0
470	20240619	121000	178741522	1858	1858	1858	1858	0
471	20240619	120900	178741522	1858	1858	1858	1858	0
472	20240619	120800	178741522	1858	1858	1858	1858	0
473	20240619	120700	178741522	1858	1858	1858	1858	0
474	20240619	120600	178741522	1858	1858	1858	1858	0
475	20240619	120500	178741522	1858	1858	1858	1858	0
476	20240619	120400	178741522	1858	1858	1858	1858	0
477	20240619	120300	178741522	1858	1858	1858	1858	0
478	20240619	120200	178741522	1858	1858	1858	1858	0
479	20240619	120100	178741522	1858	1858	1858	1858	0
480	20240619	120000	178741522	1858	1858	1858	1858	0
481	20240619	115900	178741522	1858	1858	1858	1858	0
482	20240619	115800	178741522	1858	1858	1858	1858	0
483	20240619	115700	178741522	1858	1858	1858	1858	0
484	20240619	115600	178741522	1858	1858	1858	1858	0
485	20240619	115500	178741522	1858	1858	1858	1858	8
486	20240619	115400	178726658	1858	1858	1858	1858	0
487	20240619	115300	178726658	1858	1858	1858	1858	317
488	20240619	115200	178137672	1858	1858	1858	1858	0
489	20240619	115100	178137672	1858	1858	1858	1858	0
490	20240619	115000	178137672	1858	1860	1860	1858	31
491	20240619	114900	178080014	1860	1860	1860	1860	0
492	20240619	114800	178080014	1860	1860	1860	1860	1
493	20240619	114700	178078154	1857	1857	1857	1857	0
494	20240619	114600	178078154	1857	1857	1857	1857	0
495	20240619	114500	178078154	1857	1857	1857	1857	0
496	20240619	114400	178078154	1857	1857	1857	1857	39
497	20240619	114300	178005731	1860	1860	1860	1860	30
498	20240619	114200	177949931	1860	1860	1860	1860	0
499	20240619	114100	177949931	1860	1860	1860	1860	0
500	20240619	114000	177949931	1860	1860	1860	1860	0
501	20240619	113900	177949931	1860	1860	1860	1860	2
502	20240619	113800	177946211	1860	1860	1860	1860	0
503	20240619	113700	177946211	1860	1860	1860	1860	0
504	20240619	113600	177946211	1860	1860	1860	1860	0
505	20240619	113500	177946211	1860	1860	1860	1860	0
506	20240619	113400	177946211	1860	1860	1860	1860	0
507	20240619	113300	177946211	1860	1860	1860	1860	0
508	20240619	113200	177946211	1860	1860	1860	1860	1050
509	20240619	113100	175993211	1861	1861	1861	1861	0
510	20240619	113000	175993211	1861	1861	1861	1861	0
511	20240619	112900	175993211	1861	1860	1861	1860	100
512	20240619	112800	175807189	1860	1859	1861	1859	150
513	20240619	112700	175528227	1859	1856	1859	1856	1347
514	20240619	112600	173025900	1856	1856	1856	1856	48
515	20240619	112500	172936812	1856	1856	1856	1856	16
516	20240619	112400	172907116	1856	1851	1856	1851	26
517	20240619	112300	172858910	1849	1849	1849	1849	0
518	20240619	112200	172858910	1849	1849	1849	1849	0
519	20240619	112100	172858910	1849	1849	1849	1849	0
520	20240619	112000	172858910	1849	1849	1849	1849	0
521	20240619	111900	172858910	1849	1849	1849	1849	0
522	20240619	111800	172858910	1849	1860	1860	1849	16500
523	20240619	111700	142321943	1859	1863	1863	1859	8579
524	20240619	111600	126365495	1864	1879	1879	1864	2294
525	20240619	111500	122089449	1879	1874	1879	1865	14977
526	20240619	111400	94094362	1869	1869	1869	1869	0
527	20240619	111300	94094362	1869	1869	1869	1869	0
528	20240619	111200	94094362	1869	1869	1869	1869	0
529	20240619	111100	94094362	1869	1869	1869	1869	0
530	20240619	111000	94094362	1869	1869	1869	1869	0
531	20240619	110900	94094362	1869	1869	1869	1869	0
532	20240619	110800	94094362	1869	1869	1869	1869	0
533	20240619	110700	94094362	1869	1869	1869	1869	0
534	20240619	110600	94094362	1869	1869	1869	1869	0
535	20240619	110500	94094362	1869	1869	1869	1869	0
536	20240619	110400	94094362	1869	1869	1869	1869	0
537	20240619	110300	94094362	1869	1869	1869	1869	0
538	20240619	110200	94094362	1869	1869	1869	1869	450
539	20240619	110100	93253312	1869	1869	1869	1869	0
540	20240619	110000	93253312	1869	1869	1869	1869	0
541	20240619	105900	93253312	1869	1869	1869	1869	0
542	20240619	105800	93253312	1869	1869	1869	1869	0
543	20240619	105700	93253312	1869	1869	1869	1869	0
544	20240619	105600	93253312	1869	1874	1874	1869	41
545	20240619	105500	93176528	1875	1875	1875	1875	0
546	20240619	105400	93176528	1875	1870	1875	1870	1397
547	20240619	105300	90564133	1869	1869	1869	1869	0
548	20240619	105200	90564133	1869	1869	1869	1869	0
549	20240619	105100	90564133	1869	1864	1869	1864	1303
550	20240619	105000	88131369	1864	1864	1864	1864	6
551	20240619	104900	88120185	1864	1864	1864	1864	0
552	20240619	104800	88120185	1864	1864	1864	1864	52
553	20240619	104700	88023257	1864	1864	1864	1864	112
554	20240619	104600	87814489	1864	1863	1864	1863	932
555	20240619	104500	86077247	1863	1863	1863	1863	477
556	20240619	104400	85188596	1863	1863	1863	1863	6
557	20240619	104300	85177418	1863	1863	1863	1863	0
558	20240619	104200	85177418	1863	1863	1863	1863	10
559	20240619	104100	85158788	1860	1860	1860	1860	1984
560	20240619	104000	81468548	1859	1859	1859	1859	0
561	20240619	103900	81468548	1859	1859	1859	1859	458
562	20240619	103800	80617126	1858	1858	1858	1858	0
563	20240619	103700	80617126	1858	1858	1858	1858	2
564	20240619	103600	80613410	1860	1860	1860	1860	0
565	20240619	103500	80613410	1860	1860	1860	1860	0
566	20240619	103400	80613410	1860	1860	1860	1859	403
567	20240619	103300	79863920	1854	1854	1854	1854	0
568	20240619	103200	79863920	1854	1854	1854	1854	0
569	20240619	103100	79863920	1854	1854	1854	1854	0
570	20240619	103000	79863920	1854	1854	1854	1854	0
571	20240619	102900	79863920	1854	1854	1854	1854	0
572	20240619	102800	79863920	1854	1854	1854	1854	0
573	20240619	102700	79863920	1854	1854	1854	1854	0
574	20240619	102600	79863920	1854	1854	1870	1854	794
575	20240619	102500	78387924	1851	1851	1851	1851	0
576	20240619	102400	78387924	1851	1851	1851	1851	602
577	20240619	102300	77273622	1855	1855	1855	1855	0
578	20240619	102200	77273622	1855	1855	1855	1855	20
579	20240619	102100	77236522	1852	1852	1852	1852	1082
580	20240619	102000	75232658	1850	1850	1850	1850	0
581	20240619	101900	75232658	1850	1850	1850	1850	0
582	20240619	101800	75232658	1850	1850	1850	1850	0
583	20240619	101700	75232658	1850	1850	1850	1850	0
584	20240619	101600	75232658	1850	1850	1850	1850	0
585	20240619	101500	75232658	1850	1850	1850	1850	0
586	20240619	101400	75232658	1850	1850	1850	1850	0
587	20240619	101300	75232658	1850	1850	1850	1850	0
588	20240619	101200	75232658	1850	1850	1850	1850	0
589	20240619	101100	75232658	1850	1850	1850	1850	4364
590	20240619	101000	67159258	1852	1852	1852	1852	0
591	20240619	100900	67159258	1852	1850	1852	1850	1151
592	20240619	100800	65028751	1849	1849	1849	1849	0
593	20240619	100700	65028751	1849	1849	1849	1849	136
594	20240619	100600	64777287	1849	1849	1849	1849	332
595	20240619	100500	64163419	1849	1849	1849	1849	221
596	20240619	100400	63754790	1850	1850	1850	1850	202
597	20240619	100300	63381090	1850	1850	1850	1849	5550
598	20240619	100200	53113615	1850	1853	1853	1850	1598
599	20240619	100100	50154812	1853	1853	1853	1853	96
600	20240619	100000	49976924	1853	1859	1859	1853	2135
601	20240619	095900	46019334	1860	1860	1860	1860	0
602	20240619	095800	46019334	1860	1861	1861	1860	11
603	20240619	095700	45998873	1861	1861	1861	1861	0
604	20240619	095600	45998873	1861	1859	1862	1855	5593
605	20240619	095500	35613995	1860	1861	1861	1860	2343
606	20240619	095400	31255141	1862	1862	1862	1862	0
607	20240619	095300	31255141	1862	1863	1863	1862	2481
608	20240619	095200	26634435	1863	1863	1863	1863	658
609	20240619	095100	25408581	1863	1863	1863	1863	0
610	20240619	095000	25408581	1863	1863	1863	1863	0
611	20240619	094900	25408581	1863	1863	1863	1863	0
612	20240619	094800	25408581	1863	1863	1863	1863	0
613	20240619	094700	25408581	1863	1863	1863	1863	0
614	20240619	094600	25408581	1863	1863	1863	1863	0
615	20240619	094500	25408581	1863	1868	1868	1863	2887
616	20240619	094400	20022124	1869	1869	1869	1869	0
617	20240619	094300	20022124	1869	1871	1871	1869	2755
618	20240619	094200	14869013	1871	1871	1871	1871	0
619	20240619	094100	14869013	1871	1871	1871	1871	0
620	20240619	094000	14869013	1871	1871	1871	1871	0
621	20240619	093900	14869013	1871	1871	1871	1871	0
622	20240619	093800	14869013	1871	1871	1871	1871	0
623	20240619	093700	14869013	1871	1871	1871	1871	0
624	20240619	093600	14869013	1871	1871	1871	1871	0
625	20240619	093500	14869013	1871	1871	1871	1871	42
626	20240619	093400	14790431	1871	1871	1871	1871	0
627	20240619	093300	14790431	1871	1871	1871	1871	0
628	20240619	093200	14790431	1871	1871	1871	1871	0
629	20240619	093100	14790431	1871	1871	1871	1871	0
630	20240619	093000	14790431	1871	1871	1871	1871	0
631	20240619	092900	14790431	1871	1871	1871	1871	1079
632	20240619	092800	12771622	1872	1872	1872	1872	10
633	20240619	092700	12752902	1870	1870	1870	1870	0
634	20240619	092600	12752902	1870	1870	1870	1870	0
635	20240619	092500	12752902	1870	1870	1870	1870	0
636	20240619	092400	12752902	1870	1870	1870	1870	60
637	20240619	092300	12640702	1870	1871	1871	1870	1144
638	20240619	092200	10500338	1875	1876	1876	1875	20
639	20240619	092100	10462828	1875	1875	1875	1875	1103
640	20240619	092000	8394703	1879	1879	1879	1879	0
641	20240619	091900	8394703	1879	1878	1879	1878	300
642	20240619	091800	7831210	1880	1878	1880	1878	670
643	20240619	091700	6572506	1870	1870	1870	1870	0
644	20240619	091600	6572506	1870	1870	1870	1870	0
645	20240619	091500	6572506	1870	1870	1870	1870	239
646	20240619	091400	6125576	1870	1870	1870	1870	0
647	20240619	091300	6125576	1870	1870	1870	1870	0
648	20240619	091200	6125576	1870	1880	1880	1870	398
649	20240619	091100	5380766	1880	1880	1880	1880	0
650	20240619	091000	5380766	1880	1885	1885	1880	1496
651	20240619	090900	2566314	1884	1884	1884	1884	0
652	20240619	090800	2566314	1884	1885	1885	1884	500
653	20240619	090700	1624140	1885	1885	1885	1885	0
654	20240619	090600	1624140	1885	1885	1885	1885	200
655	20240619	090500	1247140	1884	1884	1884	1884	0
656	20240619	090400	1247140	1884	1884	1884	1884	0
657	20240619	090300	1247140	1884	1884	1884	1884	0
658	20240619	090200	1247140	1884	1904	1904	1884	544
659	20240619	090100	215152	1904	1904	1904	1904	0
660	20240619	090000	215152	1904	1904	1904	1904	113