KissMeData/299170/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	210300	156950696	1872	1872	1872	1872	147
3	20240613	210200	156950696	1872	1872	1872	1872	0
4	20240613	210100	156950696	1872	1872	1872	1872	0
5	20240613	210000	156950696	1872	1872	1872	1872	0
6	20240613	205900	156950696	1872	1872	1872	1872	0
7	20240613	205800	156950696	1872	1872	1872	1872	0
8	20240613	205700	156950696	1872	1872	1872	1872	0
9	20240613	205600	156950696	1872	1872	1872	1872	0
10	20240613	205500	156950696	1872	1872	1872	1872	0
11	20240613	205400	156950696	1872	1872	1872	1872	0
12	20240613	205300	156950696	1872	1872	1872	1872	0
13	20240613	205200	156950696	1872	1872	1872	1872	0
14	20240613	205100	156950696	1872	1872	1872	1872	0
15	20240613	205000	156950696	1872	1872	1872	1872	0
16	20240613	204900	156950696	1872	1872	1872	1872	0
17	20240613	204800	156950696	1872	1872	1872	1872	0
18	20240613	204700	156950696	1872	1872	1872	1872	0
19	20240613	204600	156950696	1872	1872	1872	1872	0
20	20240613	204500	156950696	1872	1872	1872	1872	0
21	20240613	204400	156950696	1872	1872	1872	1872	0
22	20240613	204300	156950696	1872	1872	1872	1872	0
23	20240613	204200	156950696	1872	1872	1872	1872	0
24	20240613	204100	156950696	1872	1872	1872	1872	0
25	20240613	204000	156950696	1872	1872	1872	1872	0
26	20240613	203900	156950696	1872	1872	1872	1872	0
27	20240613	203800	156950696	1872	1872	1872	1872	0
28	20240613	203700	156950696	1872	1872	1872	1872	0
29	20240613	203600	156950696	1872	1872	1872	1872	0
30	20240613	203500	156950696	1872	1872	1872	1872	0
31	20240613	203400	156950696	1872	1872	1872	1872	0
32	20240613	203300	156950696	1872	1872	1872	1872	147
33	20240613	203200	156950696	1872	1872	1872	1872	0
34	20240613	203100	156950696	1872	1872	1872	1872	0
35	20240613	203000	156950696	1872	1872	1872	1872	0
36	20240613	202900	156950696	1872	1872	1872	1872	0
37	20240613	202800	156950696	1872	1872	1872	1872	0
38	20240613	202700	156950696	1872	1872	1872	1872	0
39	20240613	202600	156950696	1872	1872	1872	1872	0
40	20240613	202500	156950696	1872	1872	1872	1872	0
41	20240613	202400	156950696	1872	1872	1872	1872	0
42	20240613	202300	156950696	1872	1872	1872	1872	0
43	20240613	202200	156950696	1872	1872	1872	1872	0
44	20240613	202100	156950696	1872	1872	1872	1872	0
45	20240613	202000	156950696	1872	1872	1872	1872	0
46	20240613	201900	156950696	1872	1872	1872	1872	0
47	20240613	201800	156950696	1872	1872	1872	1872	0
48	20240613	201700	156950696	1872	1872	1872	1872	0
49	20240613	201600	156950696	1872	1872	1872	1872	0
50	20240613	201500	156950696	1872	1872	1872	1872	0
51	20240613	201400	156950696	1872	1872	1872	1872	0
52	20240613	201300	156950696	1872	1872	1872	1872	0
53	20240613	201200	156950696	1872	1872	1872	1872	0
54	20240613	201100	156950696	1872	1872	1872	1872	0
55	20240613	201000	156950696	1872	1872	1872	1872	0
56	20240613	200900	156950696	1872	1872	1872	1872	0
57	20240613	200800	156950696	1872	1872	1872	1872	0
58	20240613	200700	156950696	1872	1872	1872	1872	0
59	20240613	200600	156950696	1872	1872	1872	1872	0
60	20240613	200500	156950696	1872	1872	1872	1872	0
61	20240613	200400	156950696	1872	1872	1872	1872	0
62	20240613	200300	156950696	1872	1872	1872	1872	147
63	20240613	200200	156950696	1872	1872	1872	1872	0
64	20240613	200100	156950696	1872	1872	1872	1872	0
65	20240613	200000	156950696	1872	1872	1872	1872	0
66	20240613	195900	156950696	1872	1872	1872	1872	0
67	20240613	195800	156950696	1872	1872	1872	1872	0
68	20240613	195700	156950696	1872	1872	1872	1872	0
69	20240613	195600	156950696	1872	1872	1872	1872	0
70	20240613	195500	156950696	1872	1872	1872	1872	0
71	20240613	195400	156950696	1872	1872	1872	1872	0
72	20240613	195300	156950696	1872	1872	1872	1872	0
73	20240613	195200	156950696	1872	1872	1872	1872	0
74	20240613	195100	156950696	1872	1872	1872	1872	0
75	20240613	195000	156950696	1872	1872	1872	1872	0
76	20240613	194900	156950696	1872	1872	1872	1872	0
77	20240613	194800	156950696	1872	1872	1872	1872	0
78	20240613	194700	156950696	1872	1872	1872	1872	0
79	20240613	194600	156950696	1872	1872	1872	1872	0
80	20240613	194500	156950696	1872	1872	1872	1872	0
81	20240613	194400	156950696	1872	1872	1872	1872	0
82	20240613	194300	156950696	1872	1872	1872	1872	0
83	20240613	194200	156950696	1872	1872	1872	1872	0
84	20240613	194100	156950696	1872	1872	1872	1872	0
85	20240613	194000	156950696	1872	1872	1872	1872	0
86	20240613	193900	156950696	1872	1872	1872	1872	0
87	20240613	193800	156950696	1872	1872	1872	1872	0
88	20240613	193700	156950696	1872	1872	1872	1872	0
89	20240613	193600	156950696	1872	1872	1872	1872	0
90	20240613	193500	156950696	1872	1872	1872	1872	0
91	20240613	193400	156950696	1872	1872	1872	1872	0
92	20240613	193300	156950696	1872	1872	1872	1872	147
93	20240613	193200	156950696	1872	1872	1872	1872	0
94	20240613	193100	156950696	1872	1872	1872	1872	0
95	20240613	193000	156950696	1872	1872	1872	1872	0
96	20240613	192900	156950696	1872	1872	1872	1872	0
97	20240613	192800	156950696	1872	1872	1872	1872	0
98	20240613	192700	156950696	1872	1872	1872	1872	0
99	20240613	192600	156950696	1872	1872	1872	1872	0
100	20240613	192500	156950696	1872	1872	1872	1872	0
101	20240613	192400	156950696	1872	1872	1872	1872	0
102	20240613	192300	156950696	1872	1872	1872	1872	0
103	20240613	192200	156950696	1872	1872	1872	1872	0
104	20240613	192100	156950696	1872	1872	1872	1872	0
105	20240613	192000	156950696	1872	1872	1872	1872	0
106	20240613	191900	156950696	1872	1872	1872	1872	0
107	20240613	191800	156950696	1872	1872	1872	1872	0
108	20240613	191700	156950696	1872	1872	1872	1872	0
109	20240613	191600	156950696	1872	1872	1872	1872	0
110	20240613	191500	156950696	1872	1872	1872	1872	0
111	20240613	191400	156950696	1872	1872	1872	1872	0
112	20240613	191300	156950696	1872	1872	1872	1872	0
113	20240613	191200	156950696	1872	1872	1872	1872	0
114	20240613	191100	156950696	1872	1872	1872	1872	0
115	20240613	191000	156950696	1872	1872	1872	1872	0
116	20240613	190900	156950696	1872	1872	1872	1872	0
117	20240613	190800	156950696	1872	1872	1872	1872	0
118	20240613	190700	156950696	1872	1872	1872	1872	0
119	20240613	190600	156950696	1872	1872	1872	1872	0
120	20240613	190500	156950696	1872	1872	1872	1872	0
121	20240613	190400	156950696	1872	1872	1872	1872	0
122	20240613	190300	156950696	1872	1872	1872	1872	147
123	20240613	190200	156950696	1872	1872	1872	1872	0
124	20240613	190100	156950696	1872	1872	1872	1872	0
125	20240613	190000	156950696	1872	1872	1872	1872	0
126	20240613	185900	156950696	1872	1872	1872	1872	0
127	20240613	185800	156950696	1872	1872	1872	1872	0
128	20240613	185700	156950696	1872	1872	1872	1872	0
129	20240613	185600	156950696	1872	1872	1872	1872	0
130	20240613	185500	156950696	1872	1872	1872	1872	0
131	20240613	185400	156950696	1872	1872	1872	1872	0
132	20240613	185300	156950696	1872	1872	1872	1872	0
133	20240613	185200	156950696	1872	1872	1872	1872	0
134	20240613	185100	156950696	1872	1872	1872	1872	0
135	20240613	185000	156950696	1872	1872	1872	1872	0
136	20240613	184900	156950696	1872	1872	1872	1872	0
137	20240613	184800	156950696	1872	1872	1872	1872	0
138	20240613	184700	156950696	1872	1872	1872	1872	0
139	20240613	184600	156950696	1872	1872	1872	1872	0
140	20240613	184500	156950696	1872	1872	1872	1872	0
141	20240613	184400	156950696	1872	1872	1872	1872	0
142	20240613	184300	156950696	1872	1872	1872	1872	0
143	20240613	184200	156950696	1872	1872	1872	1872	0
144	20240613	184100	156950696	1872	1872	1872	1872	0
145	20240613	184000	156950696	1872	1872	1872	1872	0
146	20240613	183900	156950696	1872	1872	1872	1872	0
147	20240613	183800	156950696	1872	1872	1872	1872	0
148	20240613	183700	156950696	1872	1872	1872	1872	0
149	20240613	183600	156950696	1872	1872	1872	1872	0
150	20240613	183500	156950696	1872	1872	1872	1872	0
151	20240613	183400	156950696	1872	1872	1872	1872	0
152	20240613	183300	156950696	1872	1872	1872	1872	147
153	20240613	183200	156950696	1872	1872	1872	1872	0
154	20240613	183100	156950696	1872	1872	1872	1872	0
155	20240613	183000	156950696	1872	1872	1872	1872	0
156	20240613	182900	156950696	1872	1872	1872	1872	0
157	20240613	182800	156950696	1872	1872	1872	1872	0
158	20240613	182700	156950696	1872	1872	1872	1872	0
159	20240613	182600	156950696	1872	1872	1872	1872	0
160	20240613	182500	156950696	1872	1872	1872	1872	0
161	20240613	182400	156950696	1872	1872	1872	1872	0
162	20240613	182300	156950696	1872	1872	1872	1872	0
163	20240613	182200	156950696	1872	1872	1872	1872	0
164	20240613	182100	156950696	1872	1872	1872	1872	0
165	20240613	182000	156950696	1872	1872	1872	1872	0
166	20240613	181900	156950696	1872	1872	1872	1872	0
167	20240613	181800	156950696	1872	1872	1872	1872	0
168	20240613	181700	156950696	1872	1872	1872	1872	0
169	20240613	181600	156950696	1872	1872	1872	1872	0
170	20240613	181500	156950696	1872	1872	1872	1872	0
171	20240613	181400	156950696	1872	1872	1872	1872	0
172	20240613	181300	156950696	1872	1872	1872	1872	0
173	20240613	181200	156950696	1872	1872	1872	1872	0
174	20240613	181100	156950696	1872	1872	1872	1872	0
175	20240613	181000	156950696	1872	1872	1872	1872	0
176	20240613	180900	156950696	1872	1872	1872	1872	0
177	20240613	180800	156950696	1872	1872	1872	1872	0
178	20240613	180700	156950696	1872	1872	1872	1872	0
179	20240613	180600	156950696	1872	1872	1872	1872	0
180	20240613	180500	156950696	1872	1872	1872	1872	0
181	20240613	180400	156950696	1872	1872	1872	1872	0
182	20240613	180300	156950696	1872	1872	1872	1872	147
183	20240613	180200	156950696	1872	1872	1872	1872	0
184	20240613	180100	156950696	1872	1872	1872	1872	0
185	20240613	180000	156950696	1872	1872	1872	1872	0
186	20240613	175900	156950696	1872	1872	1872	1872	0
187	20240613	175800	156950696	1872	1872	1872	1872	0
188	20240613	175700	156950696	1872	1872	1872	1872	0
189	20240613	175600	156950696	1872	1872	1872	1872	0
190	20240613	175500	156950696	1872	1872	1872	1872	0
191	20240613	175400	156950696	1872	1872	1872	1872	0
192	20240613	175300	156950696	1872	1872	1872	1872	0
193	20240613	175200	156950696	1872	1872	1872	1872	0
194	20240613	175100	156950696	1872	1872	1872	1872	0
195	20240613	175000	156950696	1872	1872	1872	1872	0
196	20240613	174900	156950696	1872	1872	1872	1872	0
197	20240613	174800	156950696	1872	1872	1872	1872	0
198	20240613	174700	156950696	1872	1872	1872	1872	0
199	20240613	174600	156950696	1872	1872	1872	1872	0
200	20240613	174500	156950696	1872	1872	1872	1872	0
201	20240613	174400	156950696	1872	1872	1872	1872	0
202	20240613	174300	156950696	1872	1872	1872	1872	0
203	20240613	174200	156950696	1872	1872	1872	1872	0
204	20240613	174100	156950696	1872	1872	1872	1872	0
205	20240613	174000	156950696	1872	1872	1872	1872	0
206	20240613	173900	156950696	1872	1872	1872	1872	0
207	20240613	173800	156950696	1872	1872	1872	1872	0
208	20240613	173700	156950696	1872	1872	1872	1872	0
209	20240613	173600	156950696	1872	1872	1872	1872	0
210	20240613	173500	156950696	1872	1872	1872	1872	0
211	20240613	173400	156950696	1872	1872	1872	1872	0
212	20240613	173300	156950696	1872	1872	1872	1872	147
213	20240613	173200	156950696	1872	1872	1872	1872	0
214	20240613	173100	156950696	1872	1872	1872	1872	0
215	20240613	173000	156950696	1872	1872	1872	1872	0
216	20240613	172900	156950696	1872	1872	1872	1872	0
217	20240613	172800	156950696	1872	1872	1872	1872	0
218	20240613	172700	156950696	1872	1872	1872	1872	0
219	20240613	172600	156950696	1872	1872	1872	1872	0
220	20240613	172500	156950696	1872	1872	1872	1872	0
221	20240613	172400	156950696	1872	1872	1872	1872	0
222	20240613	172300	156950696	1872	1872	1872	1872	0
223	20240613	172200	156950696	1872	1872	1872	1872	0
224	20240613	172100	156950696	1872	1872	1872	1872	0
225	20240613	172000	156950696	1872	1872	1872	1872	0
226	20240613	171900	156950696	1872	1872	1872	1872	0
227	20240613	171800	156950696	1872	1872	1872	1872	0
228	20240613	171700	156950696	1872	1872	1872	1872	0
229	20240613	171600	156950696	1872	1872	1872	1872	0
230	20240613	171500	156950696	1872	1872	1872	1872	0
231	20240613	171400	156950696	1872	1872	1872	1872	0
232	20240613	171300	156950696	1872	1872	1872	1872	0
233	20240613	171200	156950696	1872	1872	1872	1872	0
234	20240613	171100	156950696	1872	1872	1872	1872	0
235	20240613	171000	156950696	1872	1872	1872	1872	0
236	20240613	170900	156950696	1872	1872	1872	1872	0
237	20240613	170800	156950696	1872	1872	1872	1872	0
238	20240613	170700	156950696	1872	1872	1872	1872	0
239	20240613	170600	156950696	1872	1872	1872	1872	0
240	20240613	170500	156950696	1872	1872	1872	1872	0
241	20240613	170400	156950696	1872	1872	1872	1872	0
242	20240613	170300	156950696	1872	1872	1872	1872	147
243	20240613	170200	156950696	1872	1872	1872	1872	0
244	20240613	170100	156950696	1872	1872	1872	1872	0
245	20240613	170000	156950696	1872	1872	1872	1872	0
246	20240613	165900	156950696	1872	1872	1872	1872	0
247	20240613	165800	156950696	1872	1872	1872	1872	0
248	20240613	165700	156950696	1872	1872	1872	1872	0
249	20240613	165600	156950696	1872	1872	1872	1872	0
250	20240613	165500	156950696	1872	1872	1872	1872	0
251	20240613	165400	156950696	1872	1872	1872	1872	0
252	20240613	165300	156950696	1872	1872	1872	1872	0
253	20240613	165200	156950696	1872	1872	1872	1872	0
254	20240613	165100	156950696	1872	1872	1872	1872	0
255	20240613	165000	156950696	1872	1872	1872	1872	0
256	20240613	164900	156950696	1872	1872	1872	1872	0
257	20240613	164800	156950696	1872	1872	1872	1872	0
258	20240613	164700	156950696	1872	1872	1872	1872	0
259	20240613	164600	156950696	1872	1872	1872	1872	0
260	20240613	164500	156950696	1872	1872	1872	1872	0
261	20240613	164400	156950696	1872	1872	1872	1872	0
262	20240613	164300	156950696	1872	1872	1872	1872	0
263	20240613	164200	156950696	1872	1872	1872	1872	0
264	20240613	164100	156950696	1872	1872	1872	1872	0
265	20240613	164000	156950696	1872	1872	1872	1872	0
266	20240613	163900	156950696	1872	1872	1872	1872	0
267	20240613	163800	156950696	1872	1872	1872	1872	0
268	20240613	163700	156950696	1872	1872	1872	1872	0
269	20240613	163600	156950696	1872	1872	1872	1872	0
270	20240613	163500	156950696	1872	1872	1872	1872	0
271	20240613	163400	156950696	1872	1872	1872	1872	0
272	20240613	163300	156950696	1872	1872	1872	1872	147
273	20240613	163200	156950696	1872	1872	1872	1872	0
274	20240613	163100	156950696	1872	1872	1872	1872	0
275	20240613	163000	156950696	1872	1872	1872	1872	0
276	20240613	162900	156950696	1872	1872	1872	1872	0
277	20240613	162800	156950696	1872	1872	1872	1872	0
278	20240613	162700	156950696	1872	1872	1872	1872	0
279	20240613	162600	156950696	1872	1872	1872	1872	0
280	20240613	162500	156950696	1872	1872	1872	1872	0
281	20240613	162400	156950696	1872	1872	1872	1872	0
282	20240613	162300	156950696	1872	1872	1872	1872	0
283	20240613	162200	156950696	1872	1872	1872	1872	0
284	20240613	162100	156950696	1872	1872	1872	1872	0
285	20240613	162000	156950696	1872	1872	1872	1872	0
286	20240613	161900	156950696	1872	1872	1872	1872	0
287	20240613	161800	156950696	1872	1872	1872	1872	0
288	20240613	161700	156950696	1872	1872	1872	1872	0
289	20240613	161600	156950696	1872	1872	1872	1872	0
290	20240613	161500	156950696	1872	1872	1872	1872	0
291	20240613	161400	156950696	1872	1872	1872	1872	0
292	20240613	161300	156950696	1872	1872	1872	1872	0
293	20240613	161200	156950696	1872	1872	1872	1872	0
294	20240613	161100	156950696	1872	1872	1872	1872	0
295	20240613	161000	156950696	1872	1872	1872	1872	0
296	20240613	160900	156950696	1872	1872	1872	1872	0
297	20240613	160800	156950696	1872	1872	1872	1872	0
298	20240613	160700	156950696	1872	1872	1872	1872	0
299	20240613	160600	156950696	1872	1872	1872	1872	0
300	20240613	160500	156950696	1872	1872	1872	1872	0
301	20240613	160400	156950696	1872	1872	1872	1872	0
302	20240613	160300	156950696	1872	1872	1872	1872	147
303	20240613	160200	156950696	1872	1872	1872	1872	0
304	20240613	160100	156950696	1872	1872	1872	1872	0
305	20240613	160000	156950696	1872	1872	1872	1872	0
306	20240613	155900	156950696	1872	1872	1872	1872	0
307	20240613	155800	156950696	1872	1872	1872	1872	0
308	20240613	155700	156950696	1872	1872	1872	1872	0
309	20240613	155600	156950696	1872	1872	1872	1872	0
310	20240613	155500	156950696	1872	1872	1872	1872	0
311	20240613	155400	156950696	1872	1872	1872	1872	0
312	20240613	155300	156950696	1872	1872	1872	1872	0
313	20240613	155200	156950696	1872	1872	1872	1872	0
314	20240613	155100	156950696	1872	1872	1872	1872	0
315	20240613	155000	156950696	1872	1872	1872	1872	0
316	20240613	154900	156950696	1872	1872	1872	1872	0
317	20240613	154800	156950696	1872	1872	1872	1872	0
318	20240613	154700	156950696	1872	1872	1872	1872	0
319	20240613	154600	156950696	1872	1872	1872	1872	0
320	20240613	154500	156950696	1872	1872	1872	1872	0
321	20240613	154400	156950696	1872	1872	1872	1872	0
322	20240613	154300	156950696	1872	1872	1872	1872	0
323	20240613	154200	156950696	1872	1872	1872	1872	0
324	20240613	154100	156950696	1872	1872	1872	1872	0
325	20240613	154000	156950696	1872	1872	1872	1872	0
326	20240613	153900	156950696	1872	1872	1872	1872	0
327	20240613	153800	156950696	1872	1872	1872	1872	0
328	20240613	153700	156950696	1872	1872	1872	1872	0
329	20240613	153600	156950696	1872	1872	1872	1872	0
330	20240613	153500	156950696	1872	1872	1872	1872	0
331	20240613	153400	156950696	1872	1872	1872	1872	0
332	20240613	153300	156950696	1872	1872	1872	1872	147
333	20240613	153200	156950696	1872	1872	1872	1872	0
334	20240613	153100	156950696	1872	1872	1872	1872	0
335	20240613	153000	156950696	1872	1872	1872	1872	147
336	20240613	152900	156675512	1870	1870	1870	1870	0
337	20240613	152800	156675512	1870	1870	1870	1870	0
338	20240613	152700	156675512	1870	1870	1870	1870	0
339	20240613	152600	156675512	1870	1870	1870	1870	0
340	20240613	152500	156675512	1870	1870	1870	1870	0
341	20240613	152400	156675512	1870	1870	1870	1870	0
342	20240613	152300	156675512	1870	1870	1870	1870	0
343	20240613	152200	156675512	1870	1870	1870	1870	0
344	20240613	152100	156675512	1870	1870	1870	1870	0
345	20240613	152000	156675512	1870	1870	1870	1870	0
346	20240613	151900	156675512	1870	1870	1870	1870	0
347	20240613	151800	156675512	1870	1870	1870	1870	500
348	20240613	151700	155740512	1870	1870	1870	1870	0
349	20240613	151600	155740512	1870	1870	1870	1870	1
350	20240613	151500	155738642	1871	1871	1871	1871	0
351	20240613	151400	155738642	1871	1871	1871	1871	0
352	20240613	151300	155738642	1871	1871	1871	1871	0
353	20240613	151200	155738642	1871	1871	1871	1871	0
354	20240613	151100	155738642	1871	1871	1871	1871	25
355	20240613	151000	155691867	1871	1871	1871	1871	0
356	20240613	150900	155691867	1871	1871	1871	1871	0
357	20240613	150800	155691867	1871	1871	1871	1871	101
358	20240613	150700	155502896	1872	1872	1872	1872	0
359	20240613	150600	155502896	1872	1872	1872	1872	0
360	20240613	150500	155502896	1872	1872	1872	1872	0
361	20240613	150400	155502896	1872	1872	1872	1872	130
362	20240613	150300	155259536	1872	1872	1872	1872	200
363	20240613	150200	154885136	1872	1872	1872	1872	0
364	20240613	150100	154885136	1872	1872	1872	1872	0
365	20240613	150000	154885136	1872	1872	1872	1872	0
366	20240613	145900	154885136	1872	1872	1872	1872	0
367	20240613	145800	154885136	1872	1872	1872	1872	0
368	20240613	145700	154885136	1872	1872	1872	1872	0
369	20240613	145600	154885136	1872	1872	1872	1872	0
370	20240613	145500	154885136	1872	1872	1872	1872	0
371	20240613	145400	154885136	1872	1871	1872	1871	6455
372	20240613	145300	142807503	1854	1857	1857	1854	6140
373	20240613	145200	131422756	1873	1873	1873	1873	0
374	20240613	145100	131422756	1873	1873	1873	1873	0
375	20240613	145000	131422756	1873	1873	1873	1873	0
376	20240613	144900	131422756	1873	1873	1873	1873	0
377	20240613	144800	131422756	1873	1873	1873	1873	0
378	20240613	144700	131422756	1873	1873	1873	1873	0
379	20240613	144600	131422756	1873	1870	1873	1870	1566
380	20240613	144500	128492938	1869	1856	1869	1856	10723
381	20240613	144400	108531920	1856	1856	1856	1856	0
382	20240613	144300	108531920	1856	1857	1857	1856	300
383	20240613	144200	107974872	1869	1869	1869	1869	0
384	20240613	144100	107974872	1869	1869	1869	1869	0
385	20240613	144000	107974872	1869	1869	1869	1869	0
386	20240613	143900	107974872	1869	1869	1869	1869	65
387	20240613	143800	107853387	1870	1870	1870	1870	2000
388	20240613	143700	104113387	1869	1869	1869	1869	0
389	20240613	143600	104113387	1869	1869	1869	1869	0
390	20240613	143500	104113387	1869	1869	1869	1869	2000
391	20240613	143400	100375387	1869	1869	1869	1869	400
392	20240613	143300	99627787	1869	1869	1869	1869	0
393	20240613	143200	99627787	1869	1869	1869	1869	503
394	20240613	143100	98687680	1869	1869	1869	1869	0
395	20240613	143000	98687680	1869	1869	1869	1869	0
396	20240613	142900	98687680	1869	1869	1869	1869	0
397	20240613	142800	98687680	1869	1869	1869	1869	0
398	20240613	142700	98687680	1869	1869	1869	1869	0
399	20240613	142600	98687680	1869	1869	1869	1869	0
400	20240613	142500	98687680	1869	1869	1871	1869	7439
401	20240613	142400	84779135	1868	1857	1868	1857	4736
402	20240613	142300	75966936	1855	1855	1855	1855	0
403	20240613	142200	75966936	1855	1855	1855	1855	1395
404	20240613	142100	73379211	1848	1848	1848	1848	1000
405	20240613	142000	71531211	1855	1855	1855	1855	0
406	20240613	141900	71531211	1855	1849	1855	1849	9489
407	20240613	141800	53983200	1850	1850	1850	1850	742
408	20240613	141700	52610500	1850	1850	1850	1850	1
409	20240613	141600	52608650	1850	1850	1850	1850	0
410	20240613	141500	52608650	1850	1850	1850	1850	0
411	20240613	141400	52608650	1850	1850	1850	1850	490
412	20240613	141300	51702150	1851	1851	1851	1851	147
413	20240613	141200	51430053	1852	1852	1852	1852	200
414	20240613	141100	51059653	1855	1855	1855	1855	0
415	20240613	141000	51059653	1855	1855	1855	1855	0
416	20240613	140900	51059653	1855	1855	1855	1855	0
417	20240613	140800	51059653	1855	1855	1855	1855	238
418	20240613	140700	50618163	1855	1855	1855	1855	0
419	20240613	140600	50618163	1855	1855	1855	1855	0
420	20240613	140500	50618163	1855	1855	1855	1855	0
421	20240613	140400	50618163	1855	1855	1855	1855	0
422	20240613	140300	50618163	1855	1855	1855	1855	0
423	20240613	140200	50618163	1855	1855	1855	1855	0
424	20240613	140100	50618163	1855	1855	1855	1855	0
425	20240613	140000	50618163	1855	1855	1855	1855	1000
426	20240613	135900	48763163	1855	1855	1855	1855	500
427	20240613	135800	47835663	1855	1855	1855	1855	0
428	20240613	135700	47835663	1855	1855	1855	1855	0
429	20240613	135600	47835663	1855	1855	1855	1855	0
430	20240613	135500	47835663	1855	1855	1855	1855	0
431	20240613	135400	47835663	1855	1855	1855	1855	0
432	20240613	135300	47835663	1855	1855	1855	1855	50
433	20240613	135200	47742913	1855	1855	1855	1855	0
434	20240613	135100	47742913	1855	1855	1855	1855	0
435	20240613	135000	47742913	1855	1855	1855	1855	0
436	20240613	134900	47742913	1855	1855	1855	1855	210
437	20240613	134800	47353363	1855	1855	1855	1855	0
438	20240613	134700	47353363	1855	1855	1855	1855	0
439	20240613	134600	47353363	1855	1855	1855	1855	0
440	20240613	134500	47353363	1855	1855	1855	1855	0
441	20240613	134400	47353363	1855	1855	1855	1855	0
442	20240613	134300	47353363	1855	1855	1855	1855	0
443	20240613	134200	47353363	1855	1855	1855	1855	0
444	20240613	134100	47353363	1855	1855	1855	1855	0
445	20240613	134000	47353363	1855	1855	1855	1855	271
446	20240613	133900	46850658	1855	1855	1855	1855	0
447	20240613	133800	46850658	1855	1855	1855	1855	0
448	20240613	133700	46850658	1855	1855	1855	1855	131
449	20240613	133600	46607653	1855	1855	1855	1855	0
450	20240613	133500	46607653	1855	1855	1855	1855	0
451	20240613	133400	46607653	1855	1855	1855	1855	0
452	20240613	133300	46607653	1855	1855	1855	1855	0
453	20240613	133200	46607653	1855	1855	1855	1855	99
454	20240613	133100	46424008	1855	1855	1855	1855	0
455	20240613	133000	46424008	1855	1855	1855	1855	1
456	20240613	132900	46422153	1851	1851	1851	1851	0
457	20240613	132800	46422153	1851	1851	1851	1851	0
458	20240613	132700	46422153	1851	1851	1851	1851	250
459	20240613	132600	45959403	1857	1857	1857	1857	0
460	20240613	132500	45959403	1857	1857	1857	1857	16
461	20240613	132400	45929691	1850	1850	1850	1850	0
462	20240613	132300	45929691	1850	1850	1850	1850	0
463	20240613	132200	45929691	1850	1850	1850	1850	0
464	20240613	132100	45929691	1850	1850	1850	1850	0
465	20240613	132000	45929691	1850	1850	1850	1850	0
466	20240613	131900	45929691	1850	1850	1850	1850	0
467	20240613	131800	45929691	1850	1850	1850	1850	0
468	20240613	131700	45929691	1850	1850	1850	1850	0
469	20240613	131600	45929691	1850	1850	1850	1850	0
470	20240613	131500	45929691	1850	1851	1851	1850	2000
471	20240613	131400	42229477	1852	1852	1852	1852	494
472	20240613	131300	41314589	1853	1853	1853	1853	0
473	20240613	131200	41314589	1853	1853	1853	1853	6
474	20240613	131100	41303471	1852	1852	1852	1852	0
475	20240613	131000	41303471	1852	1852	1852	1851	2175
476	20240613	130900	37275557	1853	1854	1854	1853	2457
477	20240613	130800	32720821	1854	1854	1854	1854	0
478	20240613	130700	32720821	1854	1855	1855	1854	18
479	20240613	130600	32687438	1856	1856	1856	1856	66
480	20240613	130500	32564942	1856	1856	1856	1856	271
481	20240613	130400	32061966	1856	1856	1856	1856	0
482	20240613	130300	32061966	1856	1856	1856	1856	178
483	20240613	130200	31731598	1856	1856	1856	1856	551
484	20240613	130100	30708942	1857	1857	1857	1857	0
485	20240613	130000	30708942	1857	1857	1857	1857	0
486	20240613	125900	30708942	1857	1857	1857	1857	1
487	20240613	125800	30707085	1857	1857	1857	1857	1
488	20240613	125700	30705228	1857	1857	1857	1857	0
489	20240613	125600	30705228	1857	1857	1857	1857	0
490	20240613	125500	30705228	1857	1857	1857	1857	0
491	20240613	125400	30705228	1857	1857	1857	1857	0
492	20240613	125300	30705228	1857	1857	1857	1857	0
493	20240613	125200	30705228	1857	1857	1857	1857	269
494	20240613	125100	30205695	1857	1857	1857	1857	1
495	20240613	125000	30203838	1858	1858	1858	1858	0
496	20240613	124900	30203838	1858	1858	1858	1858	20
497	20240613	124800	30166678	1858	1858	1858	1858	0
498	20240613	124700	30166678	1858	1858	1858	1858	0
499	20240613	124600	30166678	1858	1858	1858	1858	0
500	20240613	124500	30166678	1858	1858	1858	1858	103
501	20240613	124400	29975304	1858	1858	1858	1858	0
502	20240613	124300	29975304	1858	1858	1858	1858	0
503	20240613	124200	29975304	1858	1858	1858	1858	100
504	20240613	124100	29789504	1858	1858	1858	1858	0
505	20240613	124000	29789504	1858	1854	1858	1854	159
506	20240613	123900	29494302	1858	1858	1858	1858	0
507	20240613	123800	29494302	1858	1858	1858	1858	0
508	20240613	123700	29494302	1858	1858	1858	1858	0
509	20240613	123600	29494302	1858	1858	1858	1858	0
510	20240613	123500	29494302	1858	1858	1858	1858	0
511	20240613	123400	29494302	1858	1858	1858	1858	103
512	20240613	123300	29302928	1853	1853	1853	1853	0
513	20240613	123200	29302928	1853	1853	1853	1853	0
514	20240613	123100	29302928	1853	1853	1853	1853	100
515	20240613	123000	29117628	1853	1853	1853	1853	0
516	20240613	122900	29117628	1853	1853	1853	1853	0
517	20240613	122800	29117628	1853	1853	1853	1853	0
518	20240613	122700	29117628	1853	1853	1853	1853	0
519	20240613	122600	29117628	1853	1853	1853	1853	0
520	20240613	122500	29117628	1853	1853	1853	1853	0
521	20240613	122400	29117628	1853	1853	1853	1853	0
522	20240613	122300	29117628	1853	1853	1853	1853	0
523	20240613	122200	29117628	1853	1853	1853	1853	0
524	20240613	122100	29117628	1853	1853	1853	1853	66
525	20240613	122000	28995330	1855	1854	1855	1854	688
526	20240613	121900	27719099	1853	1853	1853	1853	0
527	20240613	121800	27719099	1853	1853	1853	1853	0
528	20240613	121700	27719099	1853	1853	1853	1853	0
529	20240613	121600	27719099	1853	1853	1853	1853	0
530	20240613	121500	27719099	1853	1853	1853	1853	0
531	20240613	121400	27719099	1853	1853	1853	1853	0
532	20240613	121300	27719099	1853	1853	1853	1853	0
533	20240613	121200	27719099	1853	1853	1853	1853	0
534	20240613	121100	27719099	1853	1853	1853	1853	69
535	20240613	121000	27591242	1854	1854	1854	1854	0
536	20240613	120900	27591242	1854	1854	1854	1854	0
537	20240613	120800	27591242	1854	1854	1854	1854	0
538	20240613	120700	27591242	1854	1854	1854	1854	0
539	20240613	120600	27591242	1854	1854	1854	1854	4
540	20240613	120500	27583826	1854	1854	1854	1854	5
541	20240613	120400	27574556	1854	1854	1854	1854	0
542	20240613	120300	27574556	1854	1854	1854	1854	0
543	20240613	120200	27574556	1854	1854	1854	1854	0
544	20240613	120100	27574556	1854	1854	1854	1854	0
545	20240613	120000	27574556	1854	1854	1854	1854	0
546	20240613	115900	27574556	1854	1854	1854	1854	0
547	20240613	115800	27574556	1854	1854	1854	1854	0
548	20240613	115700	27574556	1854	1854	1854	1854	0
549	20240613	115600	27574556	1854	1854	1854	1854	0
550	20240613	115500	27574556	1854	1854	1854	1854	0
551	20240613	115400	27574556	1854	1854	1854	1854	0
552	20240613	115300	27574556	1854	1854	1854	1854	0
553	20240613	115200	27574556	1854	1854	1854	1854	0
554	20240613	115100	27574556	1854	1854	1854	1854	339
555	20240613	115000	26946050	1854	1854	1854	1854	450
556	20240613	114900	26111750	1854	1854	1854	1854	0
557	20240613	114800	26111750	1854	1854	1854	1854	0
558	20240613	114700	26111750	1854	1854	1854	1854	0
559	20240613	114600	26111750	1854	1854	1854	1854	100
560	20240613	114500	25926350	1854	1854	1854	1854	0
561	20240613	114400	25926350	1854	1854	1854	1854	26
562	20240613	114300	25878146	1854	1854	1854	1854	108
563	20240613	114200	25677914	1854	1854	1854	1854	0
564	20240613	114100	25677914	1854	1854	1854	1854	0
565	20240613	114000	25677914	1854	1854	1854	1854	0
566	20240613	113900	25677914	1854	1854	1854	1854	269
567	20240613	113800	25179188	1854	1854	1854	1854	0
568	20240613	113700	25179188	1854	1854	1854	1854	0
569	20240613	113600	25179188	1854	1854	1854	1854	0
570	20240613	113500	25179188	1854	1854	1854	1854	0
571	20240613	113400	25179188	1854	1854	1854	1854	0
572	20240613	113300	25179188	1854	1854	1854	1854	0
573	20240613	113200	25179188	1854	1854	1854	1854	0
574	20240613	113100	25179188	1854	1854	1854	1854	0
575	20240613	113000	25179188	1854	1854	1854	1854	0
576	20240613	112900	25179188	1854	1854	1854	1854	0
577	20240613	112800	25179188	1854	1854	1854	1854	15
578	20240613	112700	25151378	1854	1854	1854	1854	0
579	20240613	112600	25151378	1854	1854	1854	1854	0
580	20240613	112500	25151378	1854	1854	1854	1854	0
581	20240613	112400	25151378	1854	1854	1854	1854	0
582	20240613	112300	25151378	1854	1854	1854	1854	0
583	20240613	112200	25151378	1854	1854	1854	1854	0
584	20240613	112100	25151378	1854	1854	1854	1854	0
585	20240613	112000	25151378	1854	1854	1854	1854	0
586	20240613	111900	25151378	1854	1854	1854	1854	0
587	20240613	111800	25151378	1854	1854	1854	1854	0
588	20240613	111700	25151378	1854	1854	1854	1854	1078
589	20240613	111600	23152766	1854	1854	1854	1854	0
590	20240613	111500	23152766	1854	1854	1854	1854	0
591	20240613	111400	23152766	1854	1854	1854	1854	0
592	20240613	111300	23152766	1854	1854	1854	1854	0
593	20240613	111200	23152766	1854	1854	1854	1854	19
594	20240613	111100	23117540	1854	1854	1854	1854	300
595	20240613	111000	22561340	1854	1854	1854	1854	0
596	20240613	110900	22561340	1854	1854	1854	1854	0
597	20240613	110800	22561340	1854	1854	1854	1854	0
598	20240613	110700	22561340	1854	1854	1854	1854	0
599	20240613	110600	22561340	1854	1854	1854	1854	0
600	20240613	110500	22561340	1854	1854	1854	1854	0
601	20240613	110400	22561340	1854	1854	1854	1854	0
602	20240613	110300	22561340	1854	1854	1854	1854	0
603	20240613	110200	22561340	1854	1854	1854	1854	1000
604	20240613	110100	20707340	1854	1854	1854	1854	303
605	20240613	110000	20145578	1854	1854	1854	1854	0
606	20240613	105900	20145578	1854	1854	1854	1854	0
607	20240613	105800	20145578	1854	1854	1854	1854	0
608	20240613	105700	20145578	1854	1854	1854	1854	0
609	20240613	105600	20145578	1854	1854	1854	1854	0
610	20240613	105500	20145578	1854	1854	1854	1854	0
611	20240613	105400	20145578	1854	1854	1854	1854	0
612	20240613	105300	20145578	1854	1854	1854	1854	0
613	20240613	105200	20145578	1854	1854	1854	1854	0
614	20240613	105100	20145578	1854	1854	1854	1854	0
615	20240613	105000	20145578	1854	1854	1854	1854	0
616	20240613	104900	20145578	1854	1854	1854	1854	0
617	20240613	104800	20145578	1854	1854	1854	1854	0
618	20240613	104700	20145578	1854	1854	1854	1854	0
619	20240613	104600	20145578	1854	1854	1854	1854	0
620	20240613	104500	20145578	1854	1854	1854	1854	0
621	20240613	104400	20145578	1854	1854	1854	1854	50
622	20240613	104300	20052878	1854	1854	1854	1854	0
623	20240613	104200	20052878	1854	1854	1854	1854	0
624	20240613	104100	20052878	1854	1854	1854	1854	0
625	20240613	104000	20052878	1854	1854	1854	1854	3
626	20240613	103900	20047316	1855	1855	1855	1855	0
627	20240613	103800	20047316	1855	1855	1855	1855	0
628	20240613	103700	20047316	1855	1855	1855	1855	0
629	20240613	103600	20047316	1855	1855	1855	1855	254
630	20240613	103500	19576146	1859	1859	1859	1859	0
631	20240613	103400	19576146	1859	1859	1859	1859	0
632	20240613	103300	19576146	1859	1859	1859	1859	0
633	20240613	103200	19576146	1859	1859	1859	1859	0
634	20240613	103100	19576146	1859	1859	1859	1859	0
635	20240613	103000	19576146	1859	1859	1859	1859	0
636	20240613	102900	19576146	1859	1859	1859	1859	0
637	20240613	102800	19576146	1859	1859	1859	1859	0
638	20240613	102700	19576146	1859	1859	1859	1859	0
639	20240613	102600	19576146	1859	1859	1859	1859	0
640	20240613	102500	19576146	1859	1859	1859	1859	500
641	20240613	102400	18646646	1859	1859	1859	1859	0
642	20240613	102300	18646646	1859	1859	1859	1859	0
643	20240613	102200	18646646	1859	1859	1859	1859	0
644	20240613	102100	18646646	1859	1859	1859	1859	0
645	20240613	102000	18646646	1859	1859	1859	1859	384
646	20240613	101900	17932790	1858	1858	1858	1858	158
647	20240613	101800	17639226	1858	1858	1858	1858	5
648	20240613	101700	17629936	1858	1858	1858	1858	0
649	20240613	101600	17629936	1858	1858	1858	1858	41
650	20240613	101500	17553758	1858	1858	1858	1858	0
651	20240613	101400	17553758	1858	1858	1858	1858	0
652	20240613	101300	17553758	1858	1858	1858	1858	0
653	20240613	101200	17553758	1858	1858	1858	1858	0
654	20240613	101100	17553758	1858	1858	1858	1858	0
655	20240613	101000	17553758	1858	1858	1858	1858	0
656	20240613	100900	17553758	1858	1858	1858	1858	1
657	20240613	100800	17551900	1859	1859	1859	1859	0
658	20240613	100700	17551900	1859	1859	1859	1859	0
659	20240613	100600	17551900	1859	1859	1859	1859	0
660	20240613	100500	17551900	1859	1859	1859	1859	5
661	20240613	100400	17542605	1859	1859	1859	1859	0
662	20240613	100300	17542605	1859	1859	1859	1859	0
663	20240613	100200	17542605	1859	1859	1859	1859	7
664	20240613	100100	17529592	1859	1859	1859	1859	0
665	20240613	100000	17529592	1859	1859	1859	1859	0
666	20240613	095900	17529592	1859	1859	1859	1859	1
667	20240613	095800	17527733	1859	1859	1859	1859	0
668	20240613	095700	17527733	1859	1859	1859	1859	0
669	20240613	095600	17527733	1859	1859	1859	1859	120
670	20240613	095500	17304653	1859	1859	1859	1859	1
671	20240613	095400	17302794	1853	1853	1853	1853	1
672	20240613	095300	17300941	1850	1850	1850	1850	0
673	20240613	095200	17300941	1850	1850	1850	1850	0
674	20240613	095100	17300941	1850	1850	1850	1850	0
675	20240613	095000	17300941	1850	1850	1850	1850	0
676	20240613	094900	17300941	1850	1850	1850	1850	0
677	20240613	094800	17300941	1850	1850	1850	1850	0
678	20240613	094700	17300941	1850	1850	1850	1850	0
679	20240613	094600	17300941	1850	1850	1850	1850	0
680	20240613	094500	17300941	1850	1850	1850	1850	0
681	20240613	094400	17300941	1850	1850	1850	1850	0
682	20240613	094300	17300941	1850	1850	1850	1850	482
683	20240613	094200	16409241	1850	1850	1850	1850	0
684	20240613	094100	16409241	1850	1850	1850	1850	5000
685	20240613	094000	7159241	1848	1848	1848	1848	0
686	20240613	093900	7159241	1848	1848	1848	1848	0
687	20240613	093800	7159241	1848	1848	1848	1848	0
688	20240613	093700	7159241	1848	1848	1848	1848	0
689	20240613	093600	7159241	1848	1848	1848	1848	0
690	20240613	093500	7159241	1848	1848	1848	1848	0
691	20240613	093400	7159241	1848	1848	1848	1848	134
692	20240613	093300	6911609	1848	1854	1854	1848	50
693	20240613	093200	6818932	1854	1854	1854	1854	0
694	20240613	093100	6818932	1854	1854	1854	1854	5
695	20240613	093000	6809662	1854	1854	1854	1854	0
696	20240613	092900	6809662	1854	1854	1854	1854	600
697	20240613	092800	5697262	1854	1854	1854	1854	0
698	20240613	092700	5697262	1854	1854	1854	1854	0
699	20240613	092600	5697262	1854	1854	1854	1854	0
700	20240613	092500	5697262	1854	1854	1854	1854	0
701	20240613	092400	5697262	1854	1854	1854	1854	215
702	20240613	092300	5298652	1854	1854	1854	1854	0
703	20240613	092200	5298652	1854	1854	1854	1854	0
704	20240613	092100	5298652	1854	1854	1854	1854	20
705	20240613	092000	5261572	1855	1855	1855	1855	45
706	20240613	091900	5178097	1855	1855	1855	1855	23
707	20240613	091800	5135432	1855	1855	1855	1855	200
708	20240613	091700	4764432	1859	1859	1859	1859	0
709	20240613	091600	4764432	1859	1859	1859	1859	0
710	20240613	091500	4764432	1859	1859	1859	1859	0
711	20240613	091400	4764432	1859	1859	1859	1859	10
712	20240613	091300	4745842	1859	1859	1859	1859	1
713	20240613	091200	4743983	1845	1846	1846	1845	50
714	20240613	091100	4651715	1845	1845	1845	1845	0
715	20240613	091000	4651715	1845	1849	1849	1845	465
716	20240613	090900	3792330	1849	1851	1851	1849	1635
717	20240613	090800	768792	1861	1861	1861	1861	0
718	20240613	090700	768792	1861	1861	1861	1861	0
719	20240613	090600	768792	1861	1857	1861	1857	108
720	20240613	090500	567943	1853	1853	1853	1853	74
721	20240613	090400	430821	1853	1853	1853	1853	0
722	20240613	090300	430821	1853	1853	1853	1853	0
723	20240613	090200	430821	1853	1853	1853	1853	1
724	20240613	090100	428968	1849	1849	1849	1849	10
725	20240613	090000	410478	1849	1849	1849	1849	222