KissMeData/146060/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	202300	45446591	1581	1581	1581	1581	519
3	20240617	202200	45446591	1581	1581	1581	1581	0
4	20240617	202100	45446591	1581	1581	1581	1581	0
5	20240617	202000	45446591	1581	1581	1581	1581	0
6	20240617	201900	45446591	1581	1581	1581	1581	0
7	20240617	201800	45446591	1581	1581	1581	1581	0
8	20240617	201700	45446591	1581	1581	1581	1581	0
9	20240617	201600	45446591	1581	1581	1581	1581	0
10	20240617	201500	45446591	1581	1581	1581	1581	0
11	20240617	201400	45446591	1581	1581	1581	1581	0
12	20240617	201300	45446591	1581	1581	1581	1581	0
13	20240617	201200	45446591	1581	1581	1581	1581	0
14	20240617	201100	45446591	1581	1581	1581	1581	0
15	20240617	201000	45446591	1581	1581	1581	1581	0
16	20240617	200900	45446591	1581	1581	1581	1581	0
17	20240617	200800	45446591	1581	1581	1581	1581	0
18	20240617	200700	45446591	1581	1581	1581	1581	0
19	20240617	200600	45446591	1581	1581	1581	1581	0
20	20240617	200500	45446591	1581	1581	1581	1581	0
21	20240617	200400	45446591	1581	1581	1581	1581	0
22	20240617	200300	45446591	1581	1581	1581	1581	0
23	20240617	200200	45446591	1581	1581	1581	1581	0
24	20240617	200100	45446591	1581	1581	1581	1581	0
25	20240617	200000	45446591	1581	1581	1581	1581	0
26	20240617	195900	45446591	1581	1581	1581	1581	0
27	20240617	195800	45446591	1581	1581	1581	1581	0
28	20240617	195700	45446591	1581	1581	1581	1581	0
29	20240617	195600	45446591	1581	1581	1581	1581	0
30	20240617	195500	45446591	1581	1581	1581	1581	0
31	20240617	195400	45446591	1581	1581	1581	1581	0
32	20240617	195300	45446591	1581	1581	1581	1581	519
33	20240617	195200	45446591	1581	1581	1581	1581	0
34	20240617	195100	45446591	1581	1581	1581	1581	0
35	20240617	195000	45446591	1581	1581	1581	1581	0
36	20240617	194900	45446591	1581	1581	1581	1581	0
37	20240617	194800	45446591	1581	1581	1581	1581	0
38	20240617	194700	45446591	1581	1581	1581	1581	0
39	20240617	194600	45446591	1581	1581	1581	1581	0
40	20240617	194500	45446591	1581	1581	1581	1581	0
41	20240617	194400	45446591	1581	1581	1581	1581	0
42	20240617	194300	45446591	1581	1581	1581	1581	0
43	20240617	194200	45446591	1581	1581	1581	1581	0
44	20240617	194100	45446591	1581	1581	1581	1581	0
45	20240617	194000	45446591	1581	1581	1581	1581	0
46	20240617	193900	45446591	1581	1581	1581	1581	0
47	20240617	193800	45446591	1581	1581	1581	1581	0
48	20240617	193700	45446591	1581	1581	1581	1581	0
49	20240617	193600	45446591	1581	1581	1581	1581	0
50	20240617	193500	45446591	1581	1581	1581	1581	0
51	20240617	193400	45446591	1581	1581	1581	1581	0
52	20240617	193300	45446591	1581	1581	1581	1581	0
53	20240617	193200	45446591	1581	1581	1581	1581	0
54	20240617	193100	45446591	1581	1581	1581	1581	0
55	20240617	193000	45446591	1581	1581	1581	1581	0
56	20240617	192900	45446591	1581	1581	1581	1581	0
57	20240617	192800	45446591	1581	1581	1581	1581	0
58	20240617	192700	45446591	1581	1581	1581	1581	0
59	20240617	192600	45446591	1581	1581	1581	1581	0
60	20240617	192500	45446591	1581	1581	1581	1581	0
61	20240617	192400	45446591	1581	1581	1581	1581	0
62	20240617	192300	45446591	1581	1581	1581	1581	519
63	20240617	192200	45446591	1581	1581	1581	1581	0
64	20240617	192100	45446591	1581	1581	1581	1581	0
65	20240617	192000	45446591	1581	1581	1581	1581	0
66	20240617	191900	45446591	1581	1581	1581	1581	0
67	20240617	191800	45446591	1581	1581	1581	1581	0
68	20240617	191700	45446591	1581	1581	1581	1581	0
69	20240617	191600	45446591	1581	1581	1581	1581	0
70	20240617	191500	45446591	1581	1581	1581	1581	0
71	20240617	191400	45446591	1581	1581	1581	1581	0
72	20240617	191300	45446591	1581	1581	1581	1581	0
73	20240617	191200	45446591	1581	1581	1581	1581	0
74	20240617	191100	45446591	1581	1581	1581	1581	0
75	20240617	191000	45446591	1581	1581	1581	1581	0
76	20240617	190900	45446591	1581	1581	1581	1581	0
77	20240617	190800	45446591	1581	1581	1581	1581	0
78	20240617	190700	45446591	1581	1581	1581	1581	0
79	20240617	190600	45446591	1581	1581	1581	1581	0
80	20240617	190500	45446591	1581	1581	1581	1581	0
81	20240617	190400	45446591	1581	1581	1581	1581	0
82	20240617	190300	45446591	1581	1581	1581	1581	0
83	20240617	190200	45446591	1581	1581	1581	1581	0
84	20240617	190100	45446591	1581	1581	1581	1581	0
85	20240617	190000	45446591	1581	1581	1581	1581	0
86	20240617	185900	45446591	1581	1581	1581	1581	0
87	20240617	185800	45446591	1581	1581	1581	1581	0
88	20240617	185700	45446591	1581	1581	1581	1581	0
89	20240617	185600	45446591	1581	1581	1581	1581	0
90	20240617	185500	45446591	1581	1581	1581	1581	0
91	20240617	185400	45446591	1581	1581	1581	1581	0
92	20240617	185300	45446591	1581	1581	1581	1581	519
93	20240617	185200	45446591	1581	1581	1581	1581	0
94	20240617	185100	45446591	1581	1581	1581	1581	0
95	20240617	185000	45446591	1581	1581	1581	1581	0
96	20240617	184900	45446591	1581	1581	1581	1581	0
97	20240617	184800	45446591	1581	1581	1581	1581	0
98	20240617	184700	45446591	1581	1581	1581	1581	0
99	20240617	184600	45446591	1581	1581	1581	1581	0
100	20240617	184500	45446591	1581	1581	1581	1581	0
101	20240617	184400	45446591	1581	1581	1581	1581	0
102	20240617	184300	45446591	1581	1581	1581	1581	0
103	20240617	184200	45446591	1581	1581	1581	1581	0
104	20240617	184100	45446591	1581	1581	1581	1581	0
105	20240617	184000	45446591	1581	1581	1581	1581	0
106	20240617	183900	45446591	1581	1581	1581	1581	0
107	20240617	183800	45446591	1581	1581	1581	1581	0
108	20240617	183700	45446591	1581	1581	1581	1581	0
109	20240617	183600	45446591	1581	1581	1581	1581	0
110	20240617	183500	45446591	1581	1581	1581	1581	0
111	20240617	183400	45446591	1581	1581	1581	1581	0
112	20240617	183300	45446591	1581	1581	1581	1581	0
113	20240617	183200	45446591	1581	1581	1581	1581	0
114	20240617	183100	45446591	1581	1581	1581	1581	0
115	20240617	183000	45446591	1581	1581	1581	1581	0
116	20240617	182900	45446591	1581	1581	1581	1581	0
117	20240617	182800	45446591	1581	1581	1581	1581	0
118	20240617	182700	45446591	1581	1581	1581	1581	0
119	20240617	182600	45446591	1581	1581	1581	1581	0
120	20240617	182500	45446591	1581	1581	1581	1581	0
121	20240617	182400	45446591	1581	1581	1581	1581	0
122	20240617	182300	45446591	1581	1581	1581	1581	519
123	20240617	182200	45446591	1581	1581	1581	1581	0
124	20240617	182100	45446591	1581	1581	1581	1581	0
125	20240617	182000	45446591	1581	1581	1581	1581	0
126	20240617	181900	45446591	1581	1581	1581	1581	0
127	20240617	181800	45446591	1581	1581	1581	1581	0
128	20240617	181700	45446591	1581	1581	1581	1581	0
129	20240617	181600	45446591	1581	1581	1581	1581	0
130	20240617	181500	45446591	1581	1581	1581	1581	0
131	20240617	181400	45446591	1581	1581	1581	1581	0
132	20240617	181300	45446591	1581	1581	1581	1581	0
133	20240617	181200	45446591	1581	1581	1581	1581	0
134	20240617	181100	45446591	1581	1581	1581	1581	0
135	20240617	181000	45446591	1581	1581	1581	1581	0
136	20240617	180900	45446591	1581	1581	1581	1581	0
137	20240617	180800	45446591	1581	1581	1581	1581	0
138	20240617	180700	45446591	1581	1581	1581	1581	0
139	20240617	180600	45446591	1581	1581	1581	1581	0
140	20240617	180500	45446591	1581	1581	1581	1581	0
141	20240617	180400	45446591	1581	1581	1581	1581	0
142	20240617	180300	45446591	1581	1581	1581	1581	0
143	20240617	180200	45446591	1581	1581	1581	1581	0
144	20240617	180100	45446591	1581	1581	1581	1581	0
145	20240617	180000	45446591	1581	1581	1581	1581	0
146	20240617	175900	45446591	1581	1581	1581	1581	0
147	20240617	175800	45446591	1581	1581	1581	1581	0
148	20240617	175700	45446591	1581	1581	1581	1581	0
149	20240617	175600	45446591	1581	1581	1581	1581	0
150	20240617	175500	45446591	1581	1581	1581	1581	0
151	20240617	175400	45446591	1581	1581	1581	1581	0
152	20240617	175300	45446591	1581	1581	1581	1581	519
153	20240617	175200	45446591	1581	1581	1581	1581	0
154	20240617	175100	45446591	1581	1581	1581	1581	0
155	20240617	175000	45446591	1581	1581	1581	1581	0
156	20240617	174900	45446591	1581	1581	1581	1581	0
157	20240617	174800	45446591	1581	1581	1581	1581	0
158	20240617	174700	45446591	1581	1581	1581	1581	0
159	20240617	174600	45446591	1581	1581	1581	1581	0
160	20240617	174500	45446591	1581	1581	1581	1581	0
161	20240617	174400	45446591	1581	1581	1581	1581	0
162	20240617	174300	45446591	1581	1581	1581	1581	0
163	20240617	174200	45446591	1581	1581	1581	1581	0
164	20240617	174100	45446591	1581	1581	1581	1581	0
165	20240617	174000	45446591	1581	1581	1581	1581	0
166	20240617	173900	45446591	1581	1581	1581	1581	0
167	20240617	173800	45446591	1581	1581	1581	1581	0
168	20240617	173700	45446591	1581	1581	1581	1581	0
169	20240617	173600	45446591	1581	1581	1581	1581	0
170	20240617	173500	45446591	1581	1581	1581	1581	0
171	20240617	173400	45446591	1581	1581	1581	1581	0
172	20240617	173300	45446591	1581	1581	1581	1581	0
173	20240617	173200	45446591	1581	1581	1581	1581	0
174	20240617	173100	45446591	1581	1581	1581	1581	0
175	20240617	173000	45446591	1581	1581	1581	1581	0
176	20240617	172900	45446591	1581	1581	1581	1581	0
177	20240617	172800	45446591	1581	1581	1581	1581	0
178	20240617	172700	45446591	1581	1581	1581	1581	0
179	20240617	172600	45446591	1581	1581	1581	1581	0
180	20240617	172500	45446591	1581	1581	1581	1581	0
181	20240617	172400	45446591	1581	1581	1581	1581	0
182	20240617	172300	45446591	1581	1581	1581	1581	519
183	20240617	172200	45446591	1581	1581	1581	1581	0
184	20240617	172100	45446591	1581	1581	1581	1581	0
185	20240617	172000	45446591	1581	1581	1581	1581	0
186	20240617	171900	45446591	1581	1581	1581	1581	0
187	20240617	171800	45446591	1581	1581	1581	1581	0
188	20240617	171700	45446591	1581	1581	1581	1581	0
189	20240617	171600	45446591	1581	1581	1581	1581	0
190	20240617	171500	45446591	1581	1581	1581	1581	0
191	20240617	171400	45446591	1581	1581	1581	1581	0
192	20240617	171300	45446591	1581	1581	1581	1581	0
193	20240617	171200	45446591	1581	1581	1581	1581	0
194	20240617	171100	45446591	1581	1581	1581	1581	0
195	20240617	171000	45446591	1581	1581	1581	1581	0
196	20240617	170900	45446591	1581	1581	1581	1581	0
197	20240617	170800	45446591	1581	1581	1581	1581	0
198	20240617	170700	45446591	1581	1581	1581	1581	0
199	20240617	170600	45446591	1581	1581	1581	1581	0
200	20240617	170500	45446591	1581	1581	1581	1581	0
201	20240617	170400	45446591	1581	1581	1581	1581	0
202	20240617	170300	45446591	1581	1581	1581	1581	0
203	20240617	170200	45446591	1581	1581	1581	1581	0
204	20240617	170100	45446591	1581	1581	1581	1581	0
205	20240617	170000	45446591	1581	1581	1581	1581	0
206	20240617	165900	45446591	1581	1581	1581	1581	0
207	20240617	165800	45446591	1581	1581	1581	1581	0
208	20240617	165700	45446591	1581	1581	1581	1581	0
209	20240617	165600	45446591	1581	1581	1581	1581	0
210	20240617	165500	45446591	1581	1581	1581	1581	0
211	20240617	165400	45446591	1581	1581	1581	1581	0
212	20240617	165300	45446591	1581	1581	1581	1581	519
213	20240617	165200	45446591	1581	1581	1581	1581	0
214	20240617	165100	45446591	1581	1581	1581	1581	0
215	20240617	165000	45446591	1581	1581	1581	1581	0
216	20240617	164900	45446591	1581	1581	1581	1581	0
217	20240617	164800	45446591	1581	1581	1581	1581	0
218	20240617	164700	45446591	1581	1581	1581	1581	0
219	20240617	164600	45446591	1581	1581	1581	1581	0
220	20240617	164500	45446591	1581	1581	1581	1581	0
221	20240617	164400	45446591	1581	1581	1581	1581	0
222	20240617	164300	45446591	1581	1581	1581	1581	0
223	20240617	164200	45446591	1581	1581	1581	1581	0
224	20240617	164100	45446591	1581	1581	1581	1581	0
225	20240617	164000	45446591	1581	1581	1581	1581	0
226	20240617	163900	45446591	1581	1581	1581	1581	0
227	20240617	163800	45446591	1581	1581	1581	1581	0
228	20240617	163700	45446591	1581	1581	1581	1581	0
229	20240617	163600	45446591	1581	1581	1581	1581	0
230	20240617	163500	45446591	1581	1581	1581	1581	0
231	20240617	163400	45446591	1581	1581	1581	1581	0
232	20240617	163300	45446591	1581	1581	1581	1581	0
233	20240617	163200	45446591	1581	1581	1581	1581	0
234	20240617	163100	45446591	1581	1581	1581	1581	0
235	20240617	163000	45446591	1581	1581	1581	1581	0
236	20240617	162900	45446591	1581	1581	1581	1581	0
237	20240617	162800	45446591	1581	1581	1581	1581	0
238	20240617	162700	45446591	1581	1581	1581	1581	0
239	20240617	162600	45446591	1581	1581	1581	1581	0
240	20240617	162500	45446591	1581	1581	1581	1581	0
241	20240617	162400	45446591	1581	1581	1581	1581	0
242	20240617	162300	45446591	1581	1581	1581	1581	519
243	20240617	162200	45446591	1581	1581	1581	1581	0
244	20240617	162100	45446591	1581	1581	1581	1581	0
245	20240617	162000	45446591	1581	1581	1581	1581	0
246	20240617	161900	45446591	1581	1581	1581	1581	0
247	20240617	161800	45446591	1581	1581	1581	1581	0
248	20240617	161700	45446591	1581	1581	1581	1581	0
249	20240617	161600	45446591	1581	1581	1581	1581	0
250	20240617	161500	45446591	1581	1581	1581	1581	0
251	20240617	161400	45446591	1581	1581	1581	1581	0
252	20240617	161300	45446591	1581	1581	1581	1581	0
253	20240617	161200	45446591	1581	1581	1581	1581	0
254	20240617	161100	45446591	1581	1581	1581	1581	0
255	20240617	161000	45446591	1581	1581	1581	1581	0
256	20240617	160900	45446591	1581	1581	1581	1581	0
257	20240617	160800	45446591	1581	1581	1581	1581	0
258	20240617	160700	45446591	1581	1581	1581	1581	0
259	20240617	160600	45446591	1581	1581	1581	1581	0
260	20240617	160500	45446591	1581	1581	1581	1581	0
261	20240617	160400	45446591	1581	1581	1581	1581	0
262	20240617	160300	45446591	1581	1581	1581	1581	0
263	20240617	160200	45446591	1581	1581	1581	1581	0
264	20240617	160100	45446591	1581	1581	1581	1581	0
265	20240617	160000	45446591	1581	1581	1581	1581	0
266	20240617	155900	45446591	1581	1581	1581	1581	0
267	20240617	155800	45446591	1581	1581	1581	1581	0
268	20240617	155700	45446591	1581	1581	1581	1581	0
269	20240617	155600	45446591	1581	1581	1581	1581	0
270	20240617	155500	45446591	1581	1581	1581	1581	0
271	20240617	155400	45446591	1581	1581	1581	1581	0
272	20240617	155300	45446591	1581	1581	1581	1581	519
273	20240617	155200	45446591	1581	1581	1581	1581	0
274	20240617	155100	45446591	1581	1581	1581	1581	0
275	20240617	155000	45446591	1581	1581	1581	1581	0
276	20240617	154900	45446591	1581	1581	1581	1581	0
277	20240617	154800	45446591	1581	1581	1581	1581	0
278	20240617	154700	45446591	1581	1581	1581	1581	0
279	20240617	154600	45446591	1581	1581	1581	1581	0
280	20240617	154500	45446591	1581	1581	1581	1581	0
281	20240617	154400	45446591	1581	1581	1581	1581	0
282	20240617	154300	45446591	1581	1581	1581	1581	0
283	20240617	154200	45446591	1581	1581	1581	1581	0
284	20240617	154100	45446591	1581	1581	1581	1581	0
285	20240617	154000	45446591	1581	1581	1581	1581	0
286	20240617	153900	45446591	1581	1581	1581	1581	0
287	20240617	153800	45446591	1581	1581	1581	1581	0
288	20240617	153700	45446591	1581	1581	1581	1581	0
289	20240617	153600	45446591	1581	1581	1581	1581	0
290	20240617	153500	45446591	1581	1581	1581	1581	0
291	20240617	153400	45446591	1581	1581	1581	1581	0
292	20240617	153300	45446591	1581	1581	1581	1581	0
293	20240617	153200	45446591	1581	1581	1581	1581	0
294	20240617	153100	45446591	1581	1581	1581	1581	0
295	20240617	153000	45446591	1581	1581	1581	1581	519
296	20240617	152900	44626052	1581	1581	1581	1581	0
297	20240617	152800	44626052	1581	1581	1581	1581	0
298	20240617	152700	44626052	1581	1581	1581	1581	0
299	20240617	152600	44626052	1581	1581	1581	1581	0
300	20240617	152500	44626052	1581	1581	1581	1581	0
301	20240617	152400	44626052	1581	1581	1581	1581	0
302	20240617	152300	44626052	1581	1581	1581	1581	0
303	20240617	152200	44626052	1581	1581	1581	1581	0
304	20240617	152100	44626052	1581	1581	1581	1581	0
305	20240617	152000	44626052	1581	1581	1581	1581	0
306	20240617	151900	44626052	1581	1578	1581	1578	547
307	20240617	151800	43762525	1570	1579	1579	1570	902
308	20240617	151700	42346368	1575	1579	1579	1570	570
309	20240617	151600	41447692	1580	1570	1580	1570	64
310	20240617	151500	41347172	1580	1581	1581	1570	111
311	20240617	151400	41172881	1570	1570	1570	1570	0
312	20240617	151300	41172881	1570	1570	1570	1570	388
313	20240617	151200	40563721	1570	1570	1570	1570	4
314	20240617	151100	40557441	1569	1570	1570	1569	2003
315	20240617	151000	37414731	1570	1571	1571	1570	654
316	20240617	150900	36387851	1571	1571	1571	1571	0
317	20240617	150800	36387851	1571	1571	1571	1571	30
318	20240617	150700	36340721	1571	1572	1572	1571	430
319	20240617	150600	35665101	1579	1579	1579	1579	0
320	20240617	150500	35665101	1579	1579	1579	1579	0
321	20240617	150400	35665101	1579	1579	1579	1579	0
322	20240617	150300	35665101	1579	1579	1579	1579	0
323	20240617	150200	35665101	1579	1579	1579	1578	3
324	20240617	150100	35660365	1572	1572	1572	1572	569
325	20240617	150000	34765897	1572	1572	1572	1572	5
326	20240617	145900	34758037	1580	1573	1580	1573	13
327	20240617	145800	34737567	1580	1573	1580	1573	132
328	20240617	145700	34529574	1581	1576	1581	1576	2
329	20240617	145600	34526417	1574	1573	1581	1573	43
330	20240617	145500	34458769	1581	1574	1581	1573	128
331	20240617	145400	34257367	1575	1576	1583	1575	1384
332	20240617	145300	32076225	1577	1577	1577	1577	5
333	20240617	145200	32068340	1583	1583	1583	1583	1
334	20240617	145100	32066757	1577	1577	1577	1577	200
335	20240617	145000	31751357	1583	1583	1583	1583	0
336	20240617	144900	31751357	1583	1583	1583	1583	0
337	20240617	144800	31751357	1583	1583	1583	1583	0
338	20240617	144700	31751357	1583	1583	1583	1583	0
339	20240617	144600	31751357	1583	1583	1583	1583	0
340	20240617	144500	31751357	1583	1583	1583	1583	1
341	20240617	144400	31749774	1576	1576	1576	1576	0
342	20240617	144300	31749774	1576	1576	1576	1576	362
343	20240617	144200	31179262	1577	1577	1577	1577	0
344	20240617	144100	31179262	1577	1577	1577	1577	332
345	20240617	144000	30655698	1588	1588	1588	1588	0
346	20240617	143900	30655698	1588	1588	1588	1578	107
347	20240617	143800	30486832	1579	1579	1579	1579	1
348	20240617	143700	30485253	1578	1578	1578	1578	99
349	20240617	143600	30329031	1578	1578	1578	1578	1
350	20240617	143500	30327453	1578	1578	1578	1578	22
351	20240617	143400	30292737	1578	1578	1578	1578	50
352	20240617	143300	30213837	1583	1583	1583	1583	2000
353	20240617	143200	27047837	1583	1583	1583	1583	0
354	20240617	143100	27047837	1583	1583	1583	1583	0
355	20240617	143000	27047837	1583	1583	1583	1583	0
356	20240617	142900	27047837	1583	1577	1583	1577	4
357	20240617	142800	27041522	1578	1577	1578	1576	704
358	20240617	142700	25932010	1583	1583	1583	1578	5
359	20240617	142600	25924105	1579	1578	1583	1577	10
360	20240617	142500	25908318	1579	1579	1580	1579	19
361	20240617	142400	25878316	1579	1577	1580	1577	7
362	20240617	142300	25867265	1577	1577	1578	1577	5
363	20240617	142200	25859378	1583	1583	1583	1583	0
364	20240617	142100	25859378	1583	1583	1583	1583	0
365	20240617	142000	25859378	1583	1583	1583	1583	9
366	20240617	141900	25845131	1583	1583	1583	1583	0
367	20240617	141800	25845131	1583	1583	1583	1583	0
368	20240617	141700	25845131	1583	1576	1583	1576	186
369	20240617	141600	25551988	1576	1576	1576	1576	296
370	20240617	141500	25085492	1576	1583	1583	1576	2001
371	20240617	141400	21931346	1576	1578	1578	1576	3000
372	20240617	141300	17202139	1583	1583	1583	1583	0
373	20240617	141200	17202139	1583	1583	1583	1583	0
374	20240617	141100	17202139	1583	1583	1583	1583	0
375	20240617	141000	17202139	1583	1583	1583	1583	0
376	20240617	140900	17202139	1583	1583	1583	1583	0
377	20240617	140800	17202139	1583	1583	1583	1583	0
378	20240617	140700	17202139	1583	1583	1583	1583	0
379	20240617	140600	17202139	1583	1583	1583	1583	0
380	20240617	140500	17202139	1583	1583	1583	1583	0
381	20240617	140400	17202139	1583	1579	1583	1579	4
382	20240617	140300	17195819	1581	1581	1581	1581	0
383	20240617	140200	17195819	1581	1581	1581	1581	0
384	20240617	140100	17195819	1581	1581	1581	1581	0
385	20240617	140000	17195819	1581	1581	1581	1581	0
386	20240617	135900	17195819	1581	1581	1581	1581	0
387	20240617	135800	17195819	1581	1581	1581	1581	0
388	20240617	135700	17195819	1581	1581	1581	1581	0
389	20240617	135600	17195819	1581	1581	1581	1581	0
390	20240617	135500	17195819	1581	1581	1581	1581	0
391	20240617	135400	17195819	1581	1581	1581	1581	0
392	20240617	135300	17195819	1581	1581	1581	1581	25
393	20240617	135200	17156294	1581	1581	1581	1581	0
394	20240617	135100	17156294	1581	1581	1581	1581	0
395	20240617	135000	17156294	1581	1581	1581	1581	0
396	20240617	134900	17156294	1581	1581	1581	1581	0
397	20240617	134800	17156294	1581	1581	1581	1581	0
398	20240617	134700	17156294	1581	1581	1581	1581	0
399	20240617	134600	17156294	1581	1581	1581	1581	100
400	20240617	134500	16998194	1577	1577	1577	1577	538
401	20240617	134400	16149768	1581	1581	1581	1581	100
402	20240617	134300	15991668	1581	1581	1581	1581	0
403	20240617	134200	15991668	1581	1581	1581	1581	0
404	20240617	134100	15991668	1581	1581	1581	1581	0
405	20240617	134000	15991668	1581	1581	1581	1581	0
406	20240617	133900	15991668	1581	1581	1581	1581	1
407	20240617	133800	15990087	1578	1578	1578	1578	10
408	20240617	133700	15974307	1581	1581	1581	1581	0
409	20240617	133600	15974307	1581	1581	1581	1581	0
410	20240617	133500	15974307	1581	1581	1581	1581	0
411	20240617	133400	15974307	1581	1581	1581	1581	0
412	20240617	133300	15974307	1581	1581	1581	1581	0
413	20240617	133200	15974307	1581	1581	1581	1581	0
414	20240617	133100	15974307	1581	1581	1581	1581	0
415	20240617	133000	15974307	1581	1581	1581	1581	0
416	20240617	132900	15974307	1581	1581	1581	1581	100
417	20240617	132800	15816207	1578	1578	1578	1578	0
418	20240617	132700	15816207	1578	1578	1578	1578	3
419	20240617	132600	15811473	1580	1580	1580	1580	0
420	20240617	132500	15811473	1580	1580	1580	1580	0
421	20240617	132400	15811473	1580	1580	1580	1580	0
422	20240617	132300	15811473	1580	1580	1580	1580	0
423	20240617	132200	15811473	1580	1580	1580	1580	0
424	20240617	132100	15811473	1580	1580	1580	1580	0
425	20240617	132000	15811473	1580	1580	1580	1580	0
426	20240617	131900	15811473	1580	1580	1580	1580	3
427	20240617	131800	15806733	1580	1580	1580	1580	0
428	20240617	131700	15806733	1580	1580	1580	1580	0
429	20240617	131600	15806733	1580	1580	1580	1580	0
430	20240617	131500	15806733	1580	1580	1580	1580	0
431	20240617	131400	15806733	1580	1580	1580	1580	0
432	20240617	131300	15806733	1580	1580	1580	1580	0
433	20240617	131200	15806733	1580	1580	1580	1580	100
434	20240617	131100	15648733	1580	1580	1580	1580	0
435	20240617	131000	15648733	1580	1577	1580	1577	501
436	20240617	130900	14858653	1578	1578	1578	1578	6
437	20240617	130800	14849185	1580	1580	1580	1580	0
438	20240617	130700	14849185	1580	1580	1580	1580	0
439	20240617	130600	14849185	1580	1580	1580	1580	0
440	20240617	130500	14849185	1580	1580	1580	1580	0
441	20240617	130400	14849185	1580	1580	1580	1580	0
442	20240617	130300	14849185	1580	1580	1580	1580	15
443	20240617	130200	14825485	1581	1581	1581	1581	0
444	20240617	130100	14825485	1581	1581	1581	1581	0
445	20240617	130000	14825485	1581	1581	1581	1581	0
446	20240617	125900	14825485	1581	1581	1581	1581	0
447	20240617	125800	14825485	1581	1581	1581	1581	0
448	20240617	125700	14825485	1581	1581	1581	1581	0
449	20240617	125600	14825485	1581	1581	1581	1581	10
450	20240617	125500	14809675	1581	1581	1581	1581	0
451	20240617	125400	14809675	1581	1581	1581	1581	0
452	20240617	125300	14809675	1581	1581	1581	1581	0
453	20240617	125200	14809675	1581	1581	1581	1581	0
454	20240617	125100	14809675	1581	1581	1581	1581	0
455	20240617	125000	14809675	1581	1581	1581	1581	0
456	20240617	124900	14809675	1581	1581	1581	1581	0
457	20240617	124800	14809675	1581	1581	1581	1581	0
458	20240617	124700	14809675	1581	1581	1581	1581	0
459	20240617	124600	14809675	1581	1581	1581	1581	0
460	20240617	124500	14809675	1581	1581	1581	1581	0
461	20240617	124400	14809675	1581	1583	1583	1581	6
462	20240617	124300	14800183	1584	1584	1584	1584	0
463	20240617	124200	14800183	1584	1584	1584	1584	0
464	20240617	124100	14800183	1584	1584	1584	1584	0
465	20240617	124000	14800183	1584	1584	1584	1584	0
466	20240617	123900	14800183	1584	1584	1584	1584	0
467	20240617	123800	14800183	1584	1584	1584	1584	0
468	20240617	123700	14800183	1584	1584	1584	1584	0
469	20240617	123600	14800183	1584	1584	1584	1584	1
470	20240617	123500	14798599	1576	1576	1576	1576	0
471	20240617	123400	14798599	1576	1576	1576	1576	0
472	20240617	123300	14798599	1576	1576	1576	1576	0
473	20240617	123200	14798599	1576	1576	1576	1576	0
474	20240617	123100	14798599	1576	1576	1576	1576	0
475	20240617	123000	14798599	1576	1576	1576	1576	0
476	20240617	122900	14798599	1576	1576	1576	1576	0
477	20240617	122800	14798599	1576	1576	1576	1576	0
478	20240617	122700	14798599	1576	1576	1576	1576	0
479	20240617	122600	14798599	1576	1576	1576	1576	0
480	20240617	122500	14798599	1576	1576	1576	1576	0
481	20240617	122400	14798599	1576	1576	1576	1576	0
482	20240617	122300	14798599	1576	1579	1579	1576	1089
483	20240617	122200	13082107	1589	1589	1589	1589	0
484	20240617	122100	13082107	1589	1589	1589	1589	0
485	20240617	122000	13082107	1589	1589	1589	1589	10
486	20240617	121900	13066217	1590	1590	1590	1590	0
487	20240617	121800	13066217	1590	1590	1590	1590	0
488	20240617	121700	13066217	1590	1590	1590	1590	0
489	20240617	121600	13066217	1590	1590	1590	1590	0
490	20240617	121500	13066217	1590	1590	1590	1590	0
491	20240617	121400	13066217	1590	1590	1590	1590	0
492	20240617	121300	13066217	1590	1590	1590	1590	0
493	20240617	121200	13066217	1590	1590	1590	1590	0
494	20240617	121100	13066217	1590	1590	1590	1590	0
495	20240617	121000	13066217	1590	1590	1590	1590	0
496	20240617	120900	13066217	1590	1580	1590	1580	177
497	20240617	120800	12785444	1587	1587	1587	1587	0
498	20240617	120700	12785444	1587	1587	1587	1587	0
499	20240617	120600	12785444	1587	1587	1587	1587	0
500	20240617	120500	12785444	1587	1587	1587	1587	0
501	20240617	120400	12785444	1587	1586	1587	1586	158
502	20240617	120300	12534848	1581	1581	1581	1581	0
503	20240617	120200	12534848	1581	1581	1581	1581	0
504	20240617	120100	12534848	1581	1581	1581	1581	0
505	20240617	120000	12534848	1581	1581	1581	1581	0
506	20240617	115900	12534848	1581	1581	1581	1581	6
507	20240617	115800	12525362	1581	1581	1581	1581	95
508	20240617	115700	12375167	1591	1591	1591	1591	0
509	20240617	115600	12375167	1591	1591	1591	1591	0
510	20240617	115500	12375167	1591	1591	1591	1591	0
511	20240617	115400	12375167	1591	1591	1591	1591	0
512	20240617	115300	12375167	1591	1591	1591	1591	0
513	20240617	115200	12375167	1591	1591	1591	1591	0
514	20240617	115100	12375167	1591	1591	1591	1591	0
515	20240617	115000	12375167	1591	1591	1591	1591	0
516	20240617	114900	12375167	1591	1591	1591	1591	0
517	20240617	114800	12375167	1591	1591	1591	1591	0
518	20240617	114700	12375167	1591	1591	1591	1591	1
519	20240617	114600	12373576	1593	1593	1593	1593	0
520	20240617	114500	12373576	1593	1593	1593	1593	0
521	20240617	114400	12373576	1593	1593	1593	1593	0
522	20240617	114300	12373576	1593	1593	1593	1593	0
523	20240617	114200	12373576	1593	1593	1593	1593	0
524	20240617	114100	12373576	1593	1593	1593	1593	0
525	20240617	114000	12373576	1593	1593	1593	1593	0
526	20240617	113900	12373576	1593	1580	1594	1580	137
527	20240617	113800	12155520	1580	1580	1580	1580	0
528	20240617	113700	12155520	1580	1580	1580	1580	0
529	20240617	113600	12155520	1580	1580	1580	1580	0
530	20240617	113500	12155520	1580	1578	1580	1577	124
531	20240617	113400	11959605	1580	1580	1580	1580	0
532	20240617	113300	11959605	1580	1576	1580	1576	39
533	20240617	113200	11898065	1580	1580	1580	1580	0
534	20240617	113100	11898065	1580	1580	1580	1580	0
535	20240617	113000	11898065	1580	1580	1580	1580	37
536	20240617	112900	11839605	1580	1580	1580	1580	0
537	20240617	112800	11839605	1580	1578	1580	1577	777
538	20240617	112700	10613517	1579	1580	1580	1579	219
539	20240617	112600	10267635	1587	1587	1587	1587	1
540	20240617	112500	10266048	1581	1581	1581	1581	1
541	20240617	112400	10264467	1587	1587	1587	1587	0
542	20240617	112300	10264467	1587	1587	1587	1587	9
543	20240617	112200	10250184	1587	1587	1587	1587	1
544	20240617	112100	10248597	1587	1587	1587	1587	0
545	20240617	112000	10248597	1587	1587	1587	1587	0
546	20240617	111900	10248597	1587	1587	1587	1587	28
547	20240617	111800	10204161	1587	1587	1587	1587	1
548	20240617	111700	10202574	1581	1581	1581	1581	1
549	20240617	111600	10200993	1587	1587	1587	1587	0
550	20240617	111500	10200993	1587	1587	1587	1587	0
551	20240617	111400	10200993	1587	1587	1587	1587	0
552	20240617	111300	10200993	1587	1587	1587	1587	0
553	20240617	111200	10200993	1587	1587	1587	1587	0
554	20240617	111100	10200993	1587	1587	1587	1587	100
555	20240617	111000	10042293	1587	1587	1587	1587	0
556	20240617	110900	10042293	1587	1587	1587	1587	0
557	20240617	110800	10042293	1587	1587	1587	1587	0
558	20240617	110700	10042293	1587	1587	1587	1587	0
559	20240617	110600	10042293	1587	1587	1587	1587	0
560	20240617	110500	10042293	1587	1587	1587	1587	0
561	20240617	110400	10042293	1587	1587	1587	1587	0
562	20240617	110300	10042293	1587	1587	1587	1587	7
563	20240617	110200	10031184	1583	1583	1583	1583	10
564	20240617	110100	10015354	1587	1587	1587	1587	0
565	20240617	110000	10015354	1587	1587	1587	1587	1
566	20240617	105900	10013767	1579	1579	1579	1579	0
567	20240617	105800	10013767	1579	1579	1579	1579	0
568	20240617	105700	10013767	1579	1580	1580	1579	512
569	20240617	105600	9204976	1580	1580	1580	1580	0
570	20240617	105500	9204976	1580	1580	1580	1580	0
571	20240617	105400	9204976	1580	1580	1580	1580	0
572	20240617	105300	9204976	1580	1580	1580	1580	0
573	20240617	105200	9204976	1580	1580	1580	1580	0
574	20240617	105100	9204976	1580	1580	1580	1580	0
575	20240617	105000	9204976	1580	1580	1580	1580	0
576	20240617	104900	9204976	1580	1580	1580	1580	0
577	20240617	104800	9204976	1580	1580	1580	1580	0
578	20240617	104700	9204976	1580	1580	1580	1580	0
579	20240617	104600	9204976	1580	1580	1580	1580	0
580	20240617	104500	9204976	1580	1580	1580	1580	0
581	20240617	104400	9204976	1580	1580	1580	1580	0
582	20240617	104300	9204976	1580	1580	1580	1580	0
583	20240617	104200	9204976	1580	1580	1580	1580	0
584	20240617	104100	9204976	1580	1580	1580	1580	0
585	20240617	104000	9204976	1580	1580	1580	1580	0
586	20240617	103900	9204976	1580	1580	1580	1580	0
587	20240617	103800	9204976	1580	1580	1580	1580	0
588	20240617	103700	9204976	1580	1581	1581	1580	39
589	20240617	103600	9143355	1594	1594	1594	1594	0
590	20240617	103500	9143355	1594	1594	1594	1594	0
591	20240617	103400	9143355	1594	1594	1594	1594	0
592	20240617	103300	9143355	1594	1594	1594	1594	0
593	20240617	103200	9143355	1594	1594	1594	1594	0
594	20240617	103100	9143355	1594	1594	1594	1594	0
595	20240617	103000	9143355	1594	1594	1594	1594	0
596	20240617	102900	9143355	1594	1594	1594	1594	0
597	20240617	102800	9143355	1594	1594	1594	1594	0
598	20240617	102700	9143355	1594	1594	1594	1594	0
599	20240617	102600	9143355	1594	1594	1594	1594	0
600	20240617	102500	9143355	1594	1594	1594	1594	0
601	20240617	102400	9143355	1594	1594	1594	1594	0
602	20240617	102300	9143355	1594	1594	1594	1594	0
603	20240617	102200	9143355	1594	1594	1594	1594	0
604	20240617	102100	9143355	1594	1594	1594	1594	0
605	20240617	102000	9143355	1594	1594	1594	1594	0
606	20240617	101900	9143355	1594	1594	1594	1594	0
607	20240617	101800	9143355	1594	1594	1594	1594	12
608	20240617	101700	9124227	1580	1580	1580	1580	0
609	20240617	101600	9124227	1580	1580	1580	1580	0
610	20240617	101500	9124227	1580	1580	1580	1580	0
611	20240617	101400	9124227	1580	1580	1580	1580	0
612	20240617	101300	9124227	1580	1580	1580	1580	0
613	20240617	101200	9124227	1580	1587	1587	1580	4000
614	20240617	101100	2802797	1599	1599	1599	1599	15
615	20240617	101000	2778812	1599	1599	1599	1599	13
616	20240617	100900	2758025	1599	1599	1599	1599	5
617	20240617	100800	2750030	1595	1595	1595	1595	312
618	20240617	100700	2252390	1599	1599	1599	1599	1
619	20240617	100600	2250791	1595	1595	1595	1595	0
620	20240617	100500	2250791	1595	1595	1595	1595	0
621	20240617	100400	2250791	1595	1593	1595	1593	314
622	20240617	100300	1749996	1595	1595	1595	1595	1
623	20240617	100200	1748401	1595	1595	1595	1595	0
624	20240617	100100	1748401	1595	1595	1595	1595	512
625	20240617	100000	931761	1595	1595	1595	1595	0
626	20240617	095900	931761	1595	1595	1595	1595	0
627	20240617	095800	931761	1595	1595	1595	1595	0
628	20240617	095700	931761	1595	1595	1595	1595	0
629	20240617	095600	931761	1595	1595	1595	1595	5
630	20240617	095500	923786	1595	1595	1595	1595	0
631	20240617	095400	923786	1595	1595	1595	1595	0
632	20240617	095300	923786	1595	1595	1595	1595	0
633	20240617	095200	923786	1595	1595	1595	1595	0
634	20240617	095100	923786	1595	1595	1595	1595	0
635	20240617	095000	923786	1595	1595	1595	1595	0
636	20240617	094900	923786	1595	1595	1595	1595	5
637	20240617	094800	915811	1595	1595	1595	1595	37
638	20240617	094700	856796	1595	1595	1595	1595	8
639	20240617	094600	844036	1595	1595	1595	1595	3
640	20240617	094500	839251	1584	1584	1584	1584	0
641	20240617	094400	839251	1584	1584	1584	1584	0
642	20240617	094300	839251	1584	1584	1584	1584	0
643	20240617	094200	839251	1584	1584	1584	1584	0
644	20240617	094100	839251	1584	1584	1584	1584	0
645	20240617	094000	839251	1584	1584	1584	1584	0
646	20240617	093900	839251	1584	1584	1584	1584	0
647	20240617	093800	839251	1584	1584	1584	1584	0
648	20240617	093700	839251	1584	1584	1584	1584	0
649	20240617	093600	839251	1584	1584	1584	1584	0
650	20240617	093500	839251	1584	1584	1584	1584	5
651	20240617	093400	831331	1590	1590	1590	1590	0
652	20240617	093300	831331	1590	1590	1590	1590	0
653	20240617	093200	831331	1590	1590	1590	1590	2
654	20240617	093100	828151	1582	1590	1590	1582	2
655	20240617	093000	824979	1595	1595	1595	1595	0
656	20240617	092900	824979	1595	1595	1595	1595	0
657	20240617	092800	824979	1595	1595	1595	1595	0
658	20240617	092700	824979	1595	1595	1595	1595	0
659	20240617	092600	824979	1595	1595	1595	1595	0
660	20240617	092500	824979	1595	1595	1595	1595	0
661	20240617	092400	824979	1595	1595	1595	1595	1
662	20240617	092300	823384	1595	1595	1595	1595	0
663	20240617	092200	823384	1595	1595	1595	1595	0
664	20240617	092100	823384	1595	1595	1595	1595	0
665	20240617	092000	823384	1595	1595	1595	1595	0
666	20240617	091900	823384	1595	1595	1595	1595	0
667	20240617	091800	823384	1595	1595	1595	1595	0
668	20240617	091700	823384	1595	1595	1595	1595	0
669	20240617	091600	823384	1595	1595	1595	1595	0
670	20240617	091500	823384	1595	1595	1595	1595	1
671	20240617	091400	821789	1586	1586	1586	1586	0
672	20240617	091300	821789	1586	1582	1586	1582	80
673	20240617	091200	694916	1586	1585	1586	1585	22
674	20240617	091100	660026	1586	1586	1586	1586	0
675	20240617	091000	660026	1586	1581	1586	1581	2
676	20240617	090900	656859	1588	1580	1588	1580	201
677	20240617	090800	339271	1579	1579	1579	1579	0
678	20240617	090700	339271	1579	1579	1579	1579	0
679	20240617	090600	339271	1579	1579	1579	1579	0
680	20240617	090500	339271	1579	1579	1579	1579	0
681	20240617	090400	339271	1579	1579	1579	1579	0
682	20240617	090300	339271	1579	1579	1579	1579	1
683	20240617	090200	337692	1578	1578	1578	1578	0
684	20240617	090100	337692	1578	1578	1578	1578	0
685	20240617	090000	337692	1578	1578	1578	1578	214