KissMeData/258610/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	205200	63351518	1861	1861	1861	1861	2859
3	20240617	205100	63351518	1861	1861	1861	1861	0
4	20240617	205000	63351518	1861	1861	1861	1861	0
5	20240617	204900	63351518	1861	1861	1861	1861	0
6	20240617	204800	63351518	1861	1861	1861	1861	0
7	20240617	204700	63351518	1861	1861	1861	1861	0
8	20240617	204600	63351518	1861	1861	1861	1861	0
9	20240617	204500	63351518	1861	1861	1861	1861	0
10	20240617	204400	63351518	1861	1861	1861	1861	0
11	20240617	204300	63351518	1861	1861	1861	1861	0
12	20240617	204200	63351518	1861	1861	1861	1861	0
13	20240617	204100	63351518	1861	1861	1861	1861	0
14	20240617	204000	63351518	1861	1861	1861	1861	0
15	20240617	203900	63351518	1861	1861	1861	1861	0
16	20240617	203800	63351518	1861	1861	1861	1861	0
17	20240617	203700	63351518	1861	1861	1861	1861	0
18	20240617	203600	63351518	1861	1861	1861	1861	0
19	20240617	203500	63351518	1861	1861	1861	1861	0
20	20240617	203400	63351518	1861	1861	1861	1861	0
21	20240617	203300	63351518	1861	1861	1861	1861	0
22	20240617	203200	63351518	1861	1861	1861	1861	0
23	20240617	203100	63351518	1861	1861	1861	1861	0
24	20240617	203000	63351518	1861	1861	1861	1861	0
25	20240617	202900	63351518	1861	1861	1861	1861	0
26	20240617	202800	63351518	1861	1861	1861	1861	0
27	20240617	202700	63351518	1861	1861	1861	1861	0
28	20240617	202600	63351518	1861	1861	1861	1861	0
29	20240617	202500	63351518	1861	1861	1861	1861	0
30	20240617	202400	63351518	1861	1861	1861	1861	0
31	20240617	202300	63351518	1861	1861	1861	1861	0
32	20240617	202200	63351518	1861	1861	1861	1861	2859
33	20240617	202100	63351518	1861	1861	1861	1861	0
34	20240617	202000	63351518	1861	1861	1861	1861	0
35	20240617	201900	63351518	1861	1861	1861	1861	0
36	20240617	201800	63351518	1861	1861	1861	1861	0
37	20240617	201700	63351518	1861	1861	1861	1861	0
38	20240617	201600	63351518	1861	1861	1861	1861	0
39	20240617	201500	63351518	1861	1861	1861	1861	0
40	20240617	201400	63351518	1861	1861	1861	1861	0
41	20240617	201300	63351518	1861	1861	1861	1861	0
42	20240617	201200	63351518	1861	1861	1861	1861	0
43	20240617	201100	63351518	1861	1861	1861	1861	0
44	20240617	201000	63351518	1861	1861	1861	1861	0
45	20240617	200900	63351518	1861	1861	1861	1861	0
46	20240617	200800	63351518	1861	1861	1861	1861	0
47	20240617	200700	63351518	1861	1861	1861	1861	0
48	20240617	200600	63351518	1861	1861	1861	1861	0
49	20240617	200500	63351518	1861	1861	1861	1861	0
50	20240617	200400	63351518	1861	1861	1861	1861	0
51	20240617	200300	63351518	1861	1861	1861	1861	0
52	20240617	200200	63351518	1861	1861	1861	1861	0
53	20240617	200100	63351518	1861	1861	1861	1861	0
54	20240617	200000	63351518	1861	1861	1861	1861	0
55	20240617	195900	63351518	1861	1861	1861	1861	0
56	20240617	195800	63351518	1861	1861	1861	1861	0
57	20240617	195700	63351518	1861	1861	1861	1861	0
58	20240617	195600	63351518	1861	1861	1861	1861	0
59	20240617	195500	63351518	1861	1861	1861	1861	0
60	20240617	195400	63351518	1861	1861	1861	1861	0
61	20240617	195300	63351518	1861	1861	1861	1861	0
62	20240617	195200	63351518	1861	1861	1861	1861	2859
63	20240617	195100	63351518	1861	1861	1861	1861	0
64	20240617	195000	63351518	1861	1861	1861	1861	0
65	20240617	194900	63351518	1861	1861	1861	1861	0
66	20240617	194800	63351518	1861	1861	1861	1861	0
67	20240617	194700	63351518	1861	1861	1861	1861	0
68	20240617	194600	63351518	1861	1861	1861	1861	0
69	20240617	194500	63351518	1861	1861	1861	1861	0
70	20240617	194400	63351518	1861	1861	1861	1861	0
71	20240617	194300	63351518	1861	1861	1861	1861	0
72	20240617	194200	63351518	1861	1861	1861	1861	0
73	20240617	194100	63351518	1861	1861	1861	1861	0
74	20240617	194000	63351518	1861	1861	1861	1861	0
75	20240617	193900	63351518	1861	1861	1861	1861	0
76	20240617	193800	63351518	1861	1861	1861	1861	0
77	20240617	193700	63351518	1861	1861	1861	1861	0
78	20240617	193600	63351518	1861	1861	1861	1861	0
79	20240617	193500	63351518	1861	1861	1861	1861	0
80	20240617	193400	63351518	1861	1861	1861	1861	0
81	20240617	193300	63351518	1861	1861	1861	1861	0
82	20240617	193200	63351518	1861	1861	1861	1861	0
83	20240617	193100	63351518	1861	1861	1861	1861	0
84	20240617	193000	63351518	1861	1861	1861	1861	0
85	20240617	192900	63351518	1861	1861	1861	1861	0
86	20240617	192800	63351518	1861	1861	1861	1861	0
87	20240617	192700	63351518	1861	1861	1861	1861	0
88	20240617	192600	63351518	1861	1861	1861	1861	0
89	20240617	192500	63351518	1861	1861	1861	1861	0
90	20240617	192400	63351518	1861	1861	1861	1861	0
91	20240617	192300	63351518	1861	1861	1861	1861	0
92	20240617	192200	63351518	1861	1861	1861	1861	2859
93	20240617	192100	63351518	1861	1861	1861	1861	0
94	20240617	192000	63351518	1861	1861	1861	1861	0
95	20240617	191900	63351518	1861	1861	1861	1861	0
96	20240617	191800	63351518	1861	1861	1861	1861	0
97	20240617	191700	63351518	1861	1861	1861	1861	0
98	20240617	191600	63351518	1861	1861	1861	1861	0
99	20240617	191500	63351518	1861	1861	1861	1861	0
100	20240617	191400	63351518	1861	1861	1861	1861	0
101	20240617	191300	63351518	1861	1861	1861	1861	0
102	20240617	191200	63351518	1861	1861	1861	1861	0
103	20240617	191100	63351518	1861	1861	1861	1861	0
104	20240617	191000	63351518	1861	1861	1861	1861	0
105	20240617	190900	63351518	1861	1861	1861	1861	0
106	20240617	190800	63351518	1861	1861	1861	1861	0
107	20240617	190700	63351518	1861	1861	1861	1861	0
108	20240617	190600	63351518	1861	1861	1861	1861	0
109	20240617	190500	63351518	1861	1861	1861	1861	0
110	20240617	190400	63351518	1861	1861	1861	1861	0
111	20240617	190300	63351518	1861	1861	1861	1861	0
112	20240617	190200	63351518	1861	1861	1861	1861	0
113	20240617	190100	63351518	1861	1861	1861	1861	0
114	20240617	190000	63351518	1861	1861	1861	1861	0
115	20240617	185900	63351518	1861	1861	1861	1861	0
116	20240617	185800	63351518	1861	1861	1861	1861	0
117	20240617	185700	63351518	1861	1861	1861	1861	0
118	20240617	185600	63351518	1861	1861	1861	1861	0
119	20240617	185500	63351518	1861	1861	1861	1861	0
120	20240617	185400	63351518	1861	1861	1861	1861	0
121	20240617	185300	63351518	1861	1861	1861	1861	0
122	20240617	185200	63351518	1861	1861	1861	1861	2859
123	20240617	185100	63351518	1861	1861	1861	1861	0
124	20240617	185000	63351518	1861	1861	1861	1861	0
125	20240617	184900	63351518	1861	1861	1861	1861	0
126	20240617	184800	63351518	1861	1861	1861	1861	0
127	20240617	184700	63351518	1861	1861	1861	1861	0
128	20240617	184600	63351518	1861	1861	1861	1861	0
129	20240617	184500	63351518	1861	1861	1861	1861	0
130	20240617	184400	63351518	1861	1861	1861	1861	0
131	20240617	184300	63351518	1861	1861	1861	1861	0
132	20240617	184200	63351518	1861	1861	1861	1861	0
133	20240617	184100	63351518	1861	1861	1861	1861	0
134	20240617	184000	63351518	1861	1861	1861	1861	0
135	20240617	183900	63351518	1861	1861	1861	1861	0
136	20240617	183800	63351518	1861	1861	1861	1861	0
137	20240617	183700	63351518	1861	1861	1861	1861	0
138	20240617	183600	63351518	1861	1861	1861	1861	0
139	20240617	183500	63351518	1861	1861	1861	1861	0
140	20240617	183400	63351518	1861	1861	1861	1861	0
141	20240617	183300	63351518	1861	1861	1861	1861	0
142	20240617	183200	63351518	1861	1861	1861	1861	0
143	20240617	183100	63351518	1861	1861	1861	1861	0
144	20240617	183000	63351518	1861	1861	1861	1861	0
145	20240617	182900	63351518	1861	1861	1861	1861	0
146	20240617	182800	63351518	1861	1861	1861	1861	0
147	20240617	182700	63351518	1861	1861	1861	1861	0
148	20240617	182600	63351518	1861	1861	1861	1861	0
149	20240617	182500	63351518	1861	1861	1861	1861	0
150	20240617	182400	63351518	1861	1861	1861	1861	0
151	20240617	182300	63351518	1861	1861	1861	1861	0
152	20240617	182200	63351518	1861	1861	1861	1861	2859
153	20240617	182100	63351518	1861	1861	1861	1861	0
154	20240617	182000	63351518	1861	1861	1861	1861	0
155	20240617	181900	63351518	1861	1861	1861	1861	0
156	20240617	181800	63351518	1861	1861	1861	1861	0
157	20240617	181700	63351518	1861	1861	1861	1861	0
158	20240617	181600	63351518	1861	1861	1861	1861	0
159	20240617	181500	63351518	1861	1861	1861	1861	0
160	20240617	181400	63351518	1861	1861	1861	1861	0
161	20240617	181300	63351518	1861	1861	1861	1861	0
162	20240617	181200	63351518	1861	1861	1861	1861	0
163	20240617	181100	63351518	1861	1861	1861	1861	0
164	20240617	181000	63351518	1861	1861	1861	1861	0
165	20240617	180900	63351518	1861	1861	1861	1861	0
166	20240617	180800	63351518	1861	1861	1861	1861	0
167	20240617	180700	63351518	1861	1861	1861	1861	0
168	20240617	180600	63351518	1861	1861	1861	1861	0
169	20240617	180500	63351518	1861	1861	1861	1861	0
170	20240617	180400	63351518	1861	1861	1861	1861	0
171	20240617	180300	63351518	1861	1861	1861	1861	0
172	20240617	180200	63351518	1861	1861	1861	1861	0
173	20240617	180100	63351518	1861	1861	1861	1861	0
174	20240617	180000	63351518	1861	1861	1861	1861	0
175	20240617	175900	63351518	1861	1861	1861	1861	0
176	20240617	175800	63351518	1861	1861	1861	1861	0
177	20240617	175700	63351518	1861	1861	1861	1861	0
178	20240617	175600	63351518	1861	1861	1861	1861	0
179	20240617	175500	63351518	1861	1861	1861	1861	0
180	20240617	175400	63351518	1861	1861	1861	1861	0
181	20240617	175300	63351518	1861	1861	1861	1861	0
182	20240617	175200	63351518	1861	1861	1861	1861	2859
183	20240617	175100	63351518	1861	1861	1861	1861	0
184	20240617	175000	63351518	1861	1861	1861	1861	0
185	20240617	174900	63351518	1861	1861	1861	1861	0
186	20240617	174800	63351518	1861	1861	1861	1861	0
187	20240617	174700	63351518	1861	1861	1861	1861	0
188	20240617	174600	63351518	1861	1861	1861	1861	0
189	20240617	174500	63351518	1861	1861	1861	1861	0
190	20240617	174400	63351518	1861	1861	1861	1861	0
191	20240617	174300	63351518	1861	1861	1861	1861	0
192	20240617	174200	63351518	1861	1861	1861	1861	0
193	20240617	174100	63351518	1861	1861	1861	1861	0
194	20240617	174000	63351518	1861	1861	1861	1861	0
195	20240617	173900	63351518	1861	1861	1861	1861	0
196	20240617	173800	63351518	1861	1861	1861	1861	0
197	20240617	173700	63351518	1861	1861	1861	1861	0
198	20240617	173600	63351518	1861	1861	1861	1861	0
199	20240617	173500	63351518	1861	1861	1861	1861	0
200	20240617	173400	63351518	1861	1861	1861	1861	0
201	20240617	173300	63351518	1861	1861	1861	1861	0
202	20240617	173200	63351518	1861	1861	1861	1861	0
203	20240617	173100	63351518	1861	1861	1861	1861	0
204	20240617	173000	63351518	1861	1861	1861	1861	0
205	20240617	172900	63351518	1861	1861	1861	1861	0
206	20240617	172800	63351518	1861	1861	1861	1861	0
207	20240617	172700	63351518	1861	1861	1861	1861	0
208	20240617	172600	63351518	1861	1861	1861	1861	0
209	20240617	172500	63351518	1861	1861	1861	1861	0
210	20240617	172400	63351518	1861	1861	1861	1861	0
211	20240617	172300	63351518	1861	1861	1861	1861	0
212	20240617	172200	63351518	1861	1861	1861	1861	2859
213	20240617	172100	63351518	1861	1861	1861	1861	0
214	20240617	172000	63351518	1861	1861	1861	1861	0
215	20240617	171900	63351518	1861	1861	1861	1861	0
216	20240617	171800	63351518	1861	1861	1861	1861	0
217	20240617	171700	63351518	1861	1861	1861	1861	0
218	20240617	171600	63351518	1861	1861	1861	1861	0
219	20240617	171500	63351518	1861	1861	1861	1861	0
220	20240617	171400	63351518	1861	1861	1861	1861	0
221	20240617	171300	63351518	1861	1861	1861	1861	0
222	20240617	171200	63351518	1861	1861	1861	1861	0
223	20240617	171100	63351518	1861	1861	1861	1861	0
224	20240617	171000	63351518	1861	1861	1861	1861	0
225	20240617	170900	63351518	1861	1861	1861	1861	0
226	20240617	170800	63351518	1861	1861	1861	1861	0
227	20240617	170700	63351518	1861	1861	1861	1861	0
228	20240617	170600	63351518	1861	1861	1861	1861	0
229	20240617	170500	63351518	1861	1861	1861	1861	0
230	20240617	170400	63351518	1861	1861	1861	1861	0
231	20240617	170300	63351518	1861	1861	1861	1861	0
232	20240617	170200	63351518	1861	1861	1861	1861	0
233	20240617	170100	63351518	1861	1861	1861	1861	0
234	20240617	170000	63351518	1861	1861	1861	1861	0
235	20240617	165900	63351518	1861	1861	1861	1861	0
236	20240617	165800	63351518	1861	1861	1861	1861	0
237	20240617	165700	63351518	1861	1861	1861	1861	0
238	20240617	165600	63351518	1861	1861	1861	1861	0
239	20240617	165500	63351518	1861	1861	1861	1861	0
240	20240617	165400	63351518	1861	1861	1861	1861	0
241	20240617	165300	63351518	1861	1861	1861	1861	0
242	20240617	165200	63351518	1861	1861	1861	1861	2859
243	20240617	165100	63351518	1861	1861	1861	1861	0
244	20240617	165000	63351518	1861	1861	1861	1861	0
245	20240617	164900	63351518	1861	1861	1861	1861	0
246	20240617	164800	63351518	1861	1861	1861	1861	0
247	20240617	164700	63351518	1861	1861	1861	1861	0
248	20240617	164600	63351518	1861	1861	1861	1861	0
249	20240617	164500	63351518	1861	1861	1861	1861	0
250	20240617	164400	63351518	1861	1861	1861	1861	0
251	20240617	164300	63351518	1861	1861	1861	1861	0
252	20240617	164200	63351518	1861	1861	1861	1861	0
253	20240617	164100	63351518	1861	1861	1861	1861	0
254	20240617	164000	63351518	1861	1861	1861	1861	0
255	20240617	163900	63351518	1861	1861	1861	1861	0
256	20240617	163800	63351518	1861	1861	1861	1861	0
257	20240617	163700	63351518	1861	1861	1861	1861	0
258	20240617	163600	63351518	1861	1861	1861	1861	0
259	20240617	163500	63351518	1861	1861	1861	1861	0
260	20240617	163400	63351518	1861	1861	1861	1861	0
261	20240617	163300	63351518	1861	1861	1861	1861	0
262	20240617	163200	63351518	1861	1861	1861	1861	0
263	20240617	163100	63351518	1861	1861	1861	1861	0
264	20240617	163000	63351518	1861	1861	1861	1861	0
265	20240617	162900	63351518	1861	1861	1861	1861	0
266	20240617	162800	63351518	1861	1861	1861	1861	0
267	20240617	162700	63351518	1861	1861	1861	1861	0
268	20240617	162600	63351518	1861	1861	1861	1861	0
269	20240617	162500	63351518	1861	1861	1861	1861	0
270	20240617	162400	63351518	1861	1861	1861	1861	0
271	20240617	162300	63351518	1861	1861	1861	1861	0
272	20240617	162200	63351518	1861	1861	1861	1861	2859
273	20240617	162100	63351518	1861	1861	1861	1861	0
274	20240617	162000	63351518	1861	1861	1861	1861	0
275	20240617	161900	63351518	1861	1861	1861	1861	0
276	20240617	161800	63351518	1861	1861	1861	1861	0
277	20240617	161700	63351518	1861	1861	1861	1861	0
278	20240617	161600	63351518	1861	1861	1861	1861	0
279	20240617	161500	63351518	1861	1861	1861	1861	0
280	20240617	161400	63351518	1861	1861	1861	1861	0
281	20240617	161300	63351518	1861	1861	1861	1861	0
282	20240617	161200	63351518	1861	1861	1861	1861	0
283	20240617	161100	63351518	1861	1861	1861	1861	0
284	20240617	161000	63351518	1861	1861	1861	1861	0
285	20240617	160900	63351518	1861	1861	1861	1861	0
286	20240617	160800	63351518	1861	1861	1861	1861	0
287	20240617	160700	63351518	1861	1861	1861	1861	0
288	20240617	160600	63351518	1861	1861	1861	1861	0
289	20240617	160500	63351518	1861	1861	1861	1861	0
290	20240617	160400	63351518	1861	1861	1861	1861	0
291	20240617	160300	63351518	1861	1861	1861	1861	0
292	20240617	160200	63351518	1861	1861	1861	1861	0
293	20240617	160100	63351518	1861	1861	1861	1861	0
294	20240617	160000	63351518	1861	1861	1861	1861	0
295	20240617	155900	63351518	1861	1861	1861	1861	0
296	20240617	155800	63351518	1861	1861	1861	1861	0
297	20240617	155700	63351518	1861	1861	1861	1861	0
298	20240617	155600	63351518	1861	1861	1861	1861	0
299	20240617	155500	63351518	1861	1861	1861	1861	0
300	20240617	155400	63351518	1861	1861	1861	1861	0
301	20240617	155300	63351518	1861	1861	1861	1861	0
302	20240617	155200	63351518	1861	1861	1861	1861	2859
303	20240617	155100	63351518	1861	1861	1861	1861	0
304	20240617	155000	63351518	1861	1861	1861	1861	0
305	20240617	154900	63351518	1861	1861	1861	1861	0
306	20240617	154800	63351518	1861	1861	1861	1861	0
307	20240617	154700	63351518	1861	1861	1861	1861	0
308	20240617	154600	63351518	1861	1861	1861	1861	0
309	20240617	154500	63351518	1861	1861	1861	1861	0
310	20240617	154400	63351518	1861	1861	1861	1861	0
311	20240617	154300	63351518	1861	1861	1861	1861	0
312	20240617	154200	63351518	1861	1861	1861	1861	0
313	20240617	154100	63351518	1861	1861	1861	1861	0
314	20240617	154000	63351518	1861	1861	1861	1861	0
315	20240617	153900	63351518	1861	1861	1861	1861	0
316	20240617	153800	63351518	1861	1861	1861	1861	0
317	20240617	153700	63351518	1861	1861	1861	1861	0
318	20240617	153600	63351518	1861	1861	1861	1861	0
319	20240617	153500	63351518	1861	1861	1861	1861	0
320	20240617	153400	63351518	1861	1861	1861	1861	0
321	20240617	153300	63351518	1861	1861	1861	1861	0
322	20240617	153200	63351518	1861	1861	1861	1861	0
323	20240617	153100	63351518	1861	1861	1861	1861	0
324	20240617	153000	63351518	1861	1861	1861	1861	2859
325	20240617	152900	58030919	1863	1863	1863	1863	0
326	20240617	152800	58030919	1863	1863	1863	1863	0
327	20240617	152700	58030919	1863	1863	1863	1863	0
328	20240617	152600	58030919	1863	1863	1863	1863	0
329	20240617	152500	58030919	1863	1863	1863	1863	0
330	20240617	152400	58030919	1863	1863	1863	1863	0
331	20240617	152300	58030919	1863	1863	1863	1863	0
332	20240617	152200	58030919	1863	1863	1863	1863	0
333	20240617	152100	58030919	1863	1863	1863	1863	0
334	20240617	152000	58030919	1863	1863	1863	1863	0
335	20240617	151900	58030919	1863	1862	1863	1862	96
336	20240617	151800	57852120	1861	1850	1861	1850	16
337	20240617	151700	57822432	1845	1845	1845	1845	0
338	20240617	151600	57822432	1845	1861	1861	1845	248
339	20240617	151500	57364737	1862	1862	1862	1862	0
340	20240617	151400	57364737	1862	1862	1862	1862	0
341	20240617	151300	57364737	1862	1862	1862	1862	0
342	20240617	151200	57364737	1862	1862	1862	1862	0
343	20240617	151100	57364737	1862	1862	1862	1862	1
344	20240617	151000	57362875	1862	1862	1862	1862	0
345	20240617	150900	57362875	1862	1862	1862	1862	19
346	20240617	150800	57327497	1862	1862	1862	1862	1
347	20240617	150700	57325635	1862	1862	1862	1862	0
348	20240617	150600	57325635	1862	1862	1862	1862	0
349	20240617	150500	57325635	1862	1862	1862	1862	0
350	20240617	150400	57325635	1862	1862	1862	1862	0
351	20240617	150300	57325635	1862	1863	1863	1862	531
352	20240617	150200	56336754	1863	1863	1863	1863	0
353	20240617	150100	56336754	1863	1863	1863	1863	0
354	20240617	150000	56336754	1863	1863	1863	1863	0
355	20240617	145900	56336754	1863	1863	1863	1863	0
356	20240617	145800	56336754	1863	1863	1863	1863	0
357	20240617	145700	56336754	1863	1863	1863	1863	0
358	20240617	145600	56336754	1863	1863	1863	1863	0
359	20240617	145500	56336754	1863	1863	1863	1863	0
360	20240617	145400	56336754	1863	1863	1863	1863	0
361	20240617	145300	56336754	1863	1863	1863	1863	536
362	20240617	145200	55338186	1863	1863	1863	1863	0
363	20240617	145100	55338186	1863	1863	1863	1863	0
364	20240617	145000	55338186	1863	1868	1868	1863	40
365	20240617	144900	55263541	1868	1868	1868	1868	0
366	20240617	144800	55263541	1868	1868	1868	1868	0
367	20240617	144700	55263541	1868	1868	1868	1868	0
368	20240617	144600	55263541	1868	1868	1868	1868	0
369	20240617	144500	55263541	1868	1868	1869	1868	859
370	20240617	144400	53658920	1868	1868	1868	1868	0
371	20240617	144300	53658920	1868	1868	1868	1868	0
372	20240617	144200	53658920	1868	1867	1868	1866	11
373	20240617	144100	53638388	1867	1867	1867	1867	2
374	20240617	144000	53634654	1868	1868	1868	1868	0
375	20240617	143900	53634654	1868	1868	1868	1868	0
376	20240617	143800	53634654	1868	1868	1868	1868	0
377	20240617	143700	53634654	1868	1868	1868	1868	0
378	20240617	143600	53634654	1868	1868	1868	1868	0
379	20240617	143500	53634654	1868	1868	1868	1868	12
380	20240617	143400	53612238	1868	1868	1868	1868	0
381	20240617	143300	53612238	1868	1868	1868	1868	0
382	20240617	143200	53612238	1868	1868	1868	1868	0
383	20240617	143100	53612238	1868	1868	1868	1868	0
384	20240617	143000	53612238	1868	1868	1868	1868	176
385	20240617	142900	53283470	1868	1868	1868	1868	0
386	20240617	142800	53283470	1868	1868	1868	1868	0
387	20240617	142700	53283470	1868	1868	1868	1868	0
388	20240617	142600	53283470	1868	1868	1868	1868	0
389	20240617	142500	53283470	1868	1868	1868	1868	0
390	20240617	142400	53283470	1868	1868	1868	1868	0
391	20240617	142300	53283470	1868	1868	1868	1868	0
392	20240617	142200	53283470	1868	1868	1868	1868	0
393	20240617	142100	53283470	1868	1868	1868	1868	0
394	20240617	142000	53283470	1868	1868	1868	1868	10
395	20240617	141900	53264790	1868	1868	1868	1868	1
396	20240617	141800	53262922	1869	1869	1869	1869	1
397	20240617	141700	53261053	1870	1870	1870	1870	0
398	20240617	141600	53261053	1870	1870	1870	1870	1
399	20240617	141500	53259183	1871	1871	1871	1871	0
400	20240617	141400	53259183	1871	1871	1871	1871	0
401	20240617	141300	53259183	1871	1871	1871	1871	0
402	20240617	141200	53259183	1871	1856	1871	1856	3
403	20240617	141100	53253595	1871	1871	1871	1871	0
404	20240617	141000	53253595	1871	1871	1871	1871	100
405	20240617	140900	53066495	1871	1865	1871	1865	1170
406	20240617	140800	50878837	1865	1861	1865	1861	221
407	20240617	140700	50467552	1859	1858	1859	1858	1013
408	20240617	140600	48584387	1857	1857	1857	1857	1102
409	20240617	140500	46537973	1857	1857	1857	1857	0
410	20240617	140400	46537973	1857	1857	1857	1857	0
411	20240617	140300	46537973	1857	1857	1857	1857	1872
412	20240617	140200	43061669	1857	1857	1857	1857	0
413	20240617	140100	43061669	1857	1857	1857	1857	0
414	20240617	140000	43061669	1857	1850	1857	1850	1034
415	20240617	135900	41143747	1850	1845	1850	1845	285
416	20240617	135800	40617917	1844	1840	1844	1840	35
417	20240617	135700	40553493	1840	1839	1840	1839	202
418	20240617	135600	40182014	1839	1839	1839	1839	0
419	20240617	135500	40182014	1839	1839	1839	1839	0
420	20240617	135400	40182014	1839	1839	1839	1839	0
421	20240617	135300	40182014	1839	1839	1839	1839	18
422	20240617	135200	40148912	1826	1826	1826	1826	0
423	20240617	135100	40148912	1826	1826	1826	1826	0
424	20240617	135000	40148912	1826	1826	1826	1826	0
425	20240617	134900	40148912	1826	1826	1826	1826	0
426	20240617	134800	40148912	1826	1826	1826	1826	0
427	20240617	134700	40148912	1826	1826	1826	1826	0
428	20240617	134600	40148912	1826	1826	1826	1826	0
429	20240617	134500	40148912	1826	1826	1826	1826	0
430	20240617	134400	40148912	1826	1826	1826	1826	0
431	20240617	134300	40148912	1826	1826	1826	1826	0
432	20240617	134200	40148912	1826	1826	1826	1826	0
433	20240617	134100	40148912	1826	1835	1835	1826	1200
434	20240617	134000	37957451	1835	1835	1835	1835	0
435	20240617	133900	37957451	1835	1835	1835	1835	0
436	20240617	133800	37957451	1835	1835	1835	1835	0
437	20240617	133700	37957451	1835	1835	1835	1835	0
438	20240617	133600	37957451	1835	1835	1835	1835	1108
439	20240617	133500	35924271	1835	1835	1835	1835	0
440	20240617	133400	35924271	1835	1835	1835	1835	1
441	20240617	133300	35922436	1840	1840	1840	1840	0
442	20240617	133200	35922436	1840	1840	1840	1840	0
443	20240617	133100	35922436	1840	1840	1840	1840	0
444	20240617	133000	35922436	1840	1840	1840	1840	0
445	20240617	132900	35922436	1840	1840	1840	1840	0
446	20240617	132800	35922436	1840	1840	1840	1840	0
447	20240617	132700	35922436	1840	1840	1840	1840	0
448	20240617	132600	35922436	1840	1840	1840	1840	0
449	20240617	132500	35922436	1840	1840	1840	1840	0
450	20240617	132400	35922436	1840	1840	1840	1840	181
451	20240617	132300	35589396	1839	1839	1839	1839	0
452	20240617	132200	35589396	1839	1839	1839	1839	252
453	20240617	132100	35125968	1839	1839	1839	1839	0
454	20240617	132000	35125968	1839	1839	1839	1839	1
455	20240617	131900	35124129	1822	1822	1822	1822	0
456	20240617	131800	35124129	1822	1822	1822	1822	0
457	20240617	131700	35124129	1822	1822	1822	1822	0
458	20240617	131600	35124129	1822	1822	1822	1822	0
459	20240617	131500	35124129	1822	1822	1822	1822	0
460	20240617	131400	35124129	1822	1822	1822	1822	0
461	20240617	131300	35124129	1822	1822	1822	1822	0
462	20240617	131200	35124129	1822	1822	1822	1822	0
463	20240617	131100	35124129	1822	1822	1822	1822	2000
464	20240617	131000	31480129	1821	1821	1821	1821	0
465	20240617	130900	31480129	1821	1821	1821	1821	0
466	20240617	130800	31480129	1821	1821	1821	1821	0
467	20240617	130700	31480129	1821	1821	1821	1821	0
468	20240617	130600	31480129	1821	1821	1821	1821	0
469	20240617	130500	31480129	1821	1821	1821	1821	0
470	20240617	130400	31480129	1821	1821	1821	1821	0
471	20240617	130300	31480129	1821	1825	1825	1821	500
472	20240617	130200	30568539	1840	1840	1840	1840	0
473	20240617	130100	30568539	1840	1840	1840	1840	1
474	20240617	130000	30566699	1845	1845	1845	1845	0
475	20240617	125900	30566699	1845	1845	1845	1845	0
476	20240617	125800	30566699	1845	1845	1845	1845	0
477	20240617	125700	30566699	1845	1845	1845	1845	0
478	20240617	125600	30566699	1845	1845	1845	1845	0
479	20240617	125500	30566699	1845	1845	1845	1845	0
480	20240617	125400	30566699	1845	1845	1845	1845	0
481	20240617	125300	30566699	1845	1845	1845	1845	0
482	20240617	125200	30566699	1845	1845	1845	1845	0
483	20240617	125100	30566699	1845	1845	1845	1845	0
484	20240617	125000	30566699	1845	1845	1845	1845	4
485	20240617	124900	30559319	1845	1845	1845	1845	0
486	20240617	124800	30559319	1845	1845	1845	1845	0
487	20240617	124700	30559319	1845	1845	1845	1845	0
488	20240617	124600	30559319	1845	1845	1845	1845	0
489	20240617	124500	30559319	1845	1845	1845	1845	0
490	20240617	124400	30559319	1845	1845	1845	1845	0
491	20240617	124300	30559319	1845	1845	1845	1845	0
492	20240617	124200	30559319	1845	1845	1845	1845	0
493	20240617	124100	30559319	1845	1845	1845	1845	1
494	20240617	124000	30557474	1845	1845	1845	1845	3
495	20240617	123900	30551939	1845	1845	1845	1845	10
496	20240617	123800	30533489	1845	1845	1845	1845	0
497	20240617	123700	30533489	1845	1845	1845	1845	0
498	20240617	123600	30533489	1845	1845	1845	1845	0
499	20240617	123500	30533489	1845	1845	1845	1845	0
500	20240617	123400	30533489	1845	1839	1845	1839	1001
501	20240617	123300	28687649	1844	1844	1844	1844	0
502	20240617	123200	28687649	1844	1844	1844	1844	0
503	20240617	123100	28687649	1844	1844	1844	1844	0
504	20240617	123000	28687649	1844	1844	1844	1844	0
505	20240617	122900	28687649	1844	1844	1844	1844	0
506	20240617	122800	28687649	1844	1844	1844	1844	0
507	20240617	122700	28687649	1844	1844	1844	1844	0
508	20240617	122600	28687649	1844	1844	1844	1844	0
509	20240617	122500	28687649	1844	1844	1844	1844	0
510	20240617	122400	28687649	1844	1844	1844	1844	0
511	20240617	122300	28687649	1844	1844	1844	1844	0
512	20240617	122200	28687649	1844	1842	1844	1842	200
513	20240617	122100	28318916	1836	1836	1836	1836	0
514	20240617	122000	28318916	1836	1836	1836	1836	1
515	20240617	121900	28317080	1844	1844	1844	1844	0
516	20240617	121800	28317080	1844	1829	1844	1829	544
517	20240617	121700	27319384	1814	1814	1814	1814	0
518	20240617	121600	27319384	1814	1814	1814	1814	10
519	20240617	121500	27301244	1811	1821	1821	1811	400
520	20240617	121400	26574364	1829	1829	1829	1829	0
521	20240617	121300	26574364	1829	1829	1829	1829	0
522	20240617	121200	26574364	1829	1829	1829	1829	0
523	20240617	121100	26574364	1829	1829	1829	1829	0
524	20240617	121000	26574364	1829	1829	1829	1829	0
525	20240617	120900	26574364	1829	1829	1834	1829	5
526	20240617	120800	26565209	1821	1829	1834	1821	4
527	20240617	120700	26557904	1820	1820	1820	1820	0
528	20240617	120600	26557904	1820	1820	1820	1820	0
529	20240617	120500	26557904	1820	1820	1820	1820	0
530	20240617	120400	26557904	1820	1823	1823	1820	2000
531	20240617	120300	22917665	1831	1831	1831	1831	5
532	20240617	120200	22908510	1831	1831	1831	1820	1609
533	20240617	120100	19973904	1831	1832	1832	1831	1096
534	20240617	120000	17966653	1832	1837	1837	1832	1877
535	20240617	115900	14524845	1845	1845	1845	1845	0
536	20240617	115800	14524845	1845	1845	1845	1845	50
537	20240617	115700	14432595	1850	1850	1850	1850	0
538	20240617	115600	14432595	1850	1850	1850	1850	0
539	20240617	115500	14432595	1850	1850	1850	1850	0
540	20240617	115400	14432595	1850	1850	1850	1850	0
541	20240617	115300	14432595	1850	1850	1850	1850	1000
542	20240617	115200	12582595	1850	1850	1850	1850	0
543	20240617	115100	12582595	1850	1850	1850	1850	0
544	20240617	115000	12582595	1850	1850	1850	1850	0
545	20240617	114900	12582595	1850	1850	1850	1850	0
546	20240617	114800	12582595	1850	1850	1850	1850	0
547	20240617	114700	12582595	1850	1850	1850	1850	0
548	20240617	114600	12582595	1850	1845	1851	1845	1001
549	20240617	114500	10731219	1849	1849	1849	1849	0
550	20240617	114400	10731219	1849	1849	1849	1849	0
551	20240617	114300	10731219	1849	1849	1849	1849	0
552	20240617	114200	10731219	1849	1849	1849	1849	0
553	20240617	114100	10731219	1849	1849	1849	1849	0
554	20240617	114000	10731219	1849	1849	1849	1849	0
555	20240617	113900	10731219	1849	1849	1849	1849	0
556	20240617	113800	10731219	1849	1849	1849	1849	0
557	20240617	113700	10731219	1849	1849	1849	1849	0
558	20240617	113600	10731219	1849	1849	1849	1849	0
559	20240617	113500	10731219	1849	1849	1849	1849	12
560	20240617	113400	10709031	1849	1849	1849	1849	0
561	20240617	113300	10709031	1849	1849	1849	1849	0
562	20240617	113200	10709031	1849	1849	1849	1849	0
563	20240617	113100	10709031	1849	1849	1849	1849	0
564	20240617	113000	10709031	1849	1849	1849	1849	0
565	20240617	112900	10709031	1849	1849	1849	1849	0
566	20240617	112800	10709031	1849	1849	1849	1849	0
567	20240617	112700	10709031	1849	1849	1849	1849	0
568	20240617	112600	10709031	1849	1849	1849	1849	16
569	20240617	112500	10679447	1849	1849	1849	1849	26
570	20240617	112400	10631373	1849	1849	1849	1849	0
571	20240617	112300	10631373	1849	1849	1849	1849	0
572	20240617	112200	10631373	1849	1849	1849	1849	26
573	20240617	112100	10583299	1849	1843	1849	1843	176
574	20240617	112000	10257952	1849	1849	1849	1849	0
575	20240617	111900	10257952	1849	1849	1849	1849	0
576	20240617	111800	10257952	1849	1849	1849	1849	0
577	20240617	111700	10257952	1849	1849	1849	1849	0
578	20240617	111600	10257952	1849	1848	1849	1848	201
579	20240617	111500	9886503	1849	1849	1849	1849	0
580	20240617	111400	9886503	1849	1849	1849	1849	0
581	20240617	111300	9886503	1849	1849	1849	1849	0
582	20240617	111200	9886503	1849	1849	1849	1849	0
583	20240617	111100	9886503	1849	1849	1849	1849	0
584	20240617	111000	9886503	1849	1849	1849	1849	0
585	20240617	110900	9886503	1849	1849	1849	1849	0
586	20240617	110800	9886503	1849	1844	1849	1844	101
587	20240617	110700	9700254	1844	1844	1844	1844	0
588	20240617	110600	9700254	1844	1844	1844	1844	2
589	20240617	110500	9696566	1844	1844	1844	1844	0
590	20240617	110400	9696566	1844	1844	1844	1844	1
591	20240617	110300	9694722	1849	1849	1849	1849	0
592	20240617	110200	9694722	1849	1836	1849	1836	6
593	20240617	110100	9683693	1836	1858	1858	1836	638
594	20240617	110000	8507289	1858	1851	1858	1851	255
595	20240617	105900	8035068	1846	1846	1846	1846	0
596	20240617	105800	8035068	1846	1846	1846	1846	13
597	20240617	105700	8011070	1851	1846	1851	1846	100
598	20240617	105600	7826040	1851	1851	1851	1851	0
599	20240617	105500	7826040	1851	1851	1851	1851	74
600	20240617	105400	7689066	1850	1850	1850	1850	24
601	20240617	105300	7644666	1851	1851	1851	1851	1
602	20240617	105200	7642815	1846	1846	1846	1846	82
603	20240617	105100	7491443	1851	1841	1851	1841	6
604	20240617	105000	7480372	1841	1837	1841	1837	130
605	20240617	104900	7241538	1837	1837	1837	1837	0
606	20240617	104800	7241538	1837	1837	1837	1837	0
607	20240617	104700	7241538	1837	1838	1838	1837	84
608	20240617	104600	7087196	1837	1837	1837	1837	0
609	20240617	104500	7087196	1837	1837	1837	1837	0
610	20240617	104400	7087196	1837	1837	1837	1837	0
611	20240617	104300	7087196	1837	1837	1837	1837	86
612	20240617	104200	6929214	1837	1837	1837	1837	0
613	20240617	104100	6929214	1837	1837	1837	1837	0
614	20240617	104000	6929214	1837	1837	1837	1837	0
615	20240617	103900	6929214	1837	1837	1837	1837	0
616	20240617	103800	6929214	1837	1837	1837	1837	0
617	20240617	103700	6929214	1837	1837	1837	1837	102
618	20240617	103600	6741840	1837	1837	1837	1837	0
619	20240617	103500	6741840	1837	1837	1837	1837	0
620	20240617	103400	6741840	1837	1837	1837	1837	0
621	20240617	103300	6741840	1837	1837	1837	1837	0
622	20240617	103200	6741840	1837	1837	1837	1837	0
623	20240617	103100	6741840	1837	1837	1837	1837	0
624	20240617	103000	6741840	1837	1837	1837	1837	0
625	20240617	102900	6741840	1837	1837	1837	1837	0
626	20240617	102800	6741840	1837	1837	1837	1837	0
627	20240617	102700	6741840	1837	1837	1837	1837	0
628	20240617	102600	6741840	1837	1837	1837	1837	0
629	20240617	102500	6741840	1837	1837	1837	1837	0
630	20240617	102400	6741840	1837	1837	1837	1837	20
631	20240617	102300	6705100	1846	1846	1846	1846	0
632	20240617	102200	6705100	1846	1846	1846	1846	0
633	20240617	102100	6705100	1846	1846	1846	1846	0
634	20240617	102000	6705100	1846	1846	1846	1846	0
635	20240617	101900	6705100	1846	1846	1846	1846	0
636	20240617	101800	6705100	1846	1846	1846	1846	0
637	20240617	101700	6705100	1846	1846	1846	1846	0
638	20240617	101600	6705100	1846	1846	1846	1846	0
639	20240617	101500	6705100	1846	1846	1846	1846	0
640	20240617	101400	6705100	1846	1846	1846	1846	0
641	20240617	101300	6705100	1846	1846	1846	1846	0
642	20240617	101200	6705100	1846	1846	1846	1846	0
643	20240617	101100	6705100	1846	1846	1846	1846	1
644	20240617	101000	6703254	1846	1846	1846	1846	0
645	20240617	100900	6703254	1846	1846	1846	1846	0
646	20240617	100800	6703254	1846	1846	1846	1846	5
647	20240617	100700	6694024	1837	1837	1837	1837	0
648	20240617	100600	6694024	1837	1837	1837	1837	153
649	20240617	100500	6412963	1837	1837	1837	1837	0
650	20240617	100400	6412963	1837	1837	1837	1837	1
651	20240617	100300	6411126	1837	1837	1837	1837	0
652	20240617	100200	6411126	1837	1837	1837	1837	0
653	20240617	100100	6411126	1837	1837	1837	1837	3
654	20240617	100000	6405615	1837	1837	1837	1837	0
655	20240617	095900	6405615	1837	1837	1837	1837	0
656	20240617	095800	6405615	1837	1837	1837	1837	233
657	20240617	095700	5977594	1847	1847	1847	1847	0
658	20240617	095600	5977594	1847	1847	1847	1847	0
659	20240617	095500	5977594	1847	1847	1847	1847	0
660	20240617	095400	5977594	1847	1847	1847	1847	0
661	20240617	095300	5977594	1847	1847	1847	1847	0
662	20240617	095200	5977594	1847	1847	1847	1847	0
663	20240617	095100	5977594	1847	1847	1847	1847	0
664	20240617	095000	5977594	1847	1847	1847	1847	0
665	20240617	094900	5977594	1847	1847	1847	1847	0
666	20240617	094800	5977594	1847	1847	1847	1847	0
667	20240617	094700	5977594	1847	1847	1847	1847	0
668	20240617	094600	5977594	1847	1847	1847	1847	0
669	20240617	094500	5977594	1847	1847	1847	1847	100
670	20240617	094400	5792894	1858	1858	1858	1858	0
671	20240617	094300	5792894	1858	1858	1858	1858	0
672	20240617	094200	5792894	1858	1858	1858	1858	0
673	20240617	094100	5792894	1858	1858	1858	1858	0
674	20240617	094000	5792894	1858	1858	1858	1858	0
675	20240617	093900	5792894	1858	1858	1858	1858	100
676	20240617	093800	5607094	1858	1858	1858	1857	200
677	20240617	093700	5235517	1858	1858	1858	1858	0
678	20240617	093600	5235517	1858	1845	1859	1833	577
679	20240617	093500	4175417	1840	1834	1840	1834	370
680	20240617	093400	3494635	1831	1831	1831	1831	0
681	20240617	093300	3494635	1831	1831	1831	1831	0
682	20240617	093200	3494635	1831	1831	1831	1831	0
683	20240617	093100	3494635	1831	1831	1831	1831	0
684	20240617	093000	3494635	1831	1831	1831	1831	0
685	20240617	092900	3494635	1831	1831	1831	1831	0
686	20240617	092800	3494635	1831	1831	1831	1831	12
687	20240617	092700	3472663	1826	1831	1831	1826	20
688	20240617	092600	3436048	1834	1834	1834	1834	0
689	20240617	092500	3436048	1834	1834	1834	1834	50
690	20240617	092400	3344348	1834	1834	1834	1834	0
691	20240617	092300	3344348	1834	1834	1834	1834	73
692	20240617	092200	3210466	1838	1838	1838	1838	0
693	20240617	092100	3210466	1838	1835	1838	1835	300
694	20240617	092000	2659078	1838	1838	1838	1838	0
695	20240617	091900	2659078	1838	1831	1838	1831	145
696	20240617	091800	2392724	1829	1829	1829	1829	0
697	20240617	091700	2392724	1829	1829	1829	1829	0
698	20240617	091600	2392724	1829	1829	1829	1829	0
699	20240617	091500	2392724	1829	1829	1829	1829	0
700	20240617	091400	2392724	1829	1829	1829	1829	0
701	20240617	091300	2392724	1829	1829	1829	1829	3
702	20240617	091200	2387237	1825	1823	1825	1823	126
703	20240617	091100	2157389	1826	1826	1826	1826	0
704	20240617	091000	2157389	1826	1826	1826	1826	0
705	20240617	090900	2157389	1826	1826	1826	1826	0
706	20240617	090800	2157389	1826	1826	1826	1826	202
707	20240617	090700	1788537	1829	1829	1829	1829	0
708	20240617	090600	1788537	1829	1829	1829	1829	234
709	20240617	090500	1360551	1830	1830	1830	1830	3
710	20240617	090400	1355061	1831	1842	1842	1831	606
711	20240617	090300	239907	1878	1878	1878	1878	0
712	20240617	090200	239907	1878	1878	1878	1878	4
713	20240617	090100	232395	1879	1879	1879	1879	1
714	20240617	090000	230516	1859	1859	1859	1859	124