KissMeData/225190/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	204300	26628475	1775	1775	1775	1775	1336
3	20240619	204200	26628475	1775	1775	1775	1775	0
4	20240619	204100	26628475	1775	1775	1775	1775	0
5	20240619	204000	26628475	1775	1775	1775	1775	0
6	20240619	203900	26628475	1775	1775	1775	1775	0
7	20240619	203800	26628475	1775	1775	1775	1775	0
8	20240619	203700	26628475	1775	1775	1775	1775	0
9	20240619	203600	26628475	1775	1775	1775	1775	0
10	20240619	203500	26628475	1775	1775	1775	1775	0
11	20240619	203400	26628475	1775	1775	1775	1775	0
12	20240619	203300	26628475	1775	1775	1775	1775	0
13	20240619	203200	26628475	1775	1775	1775	1775	0
14	20240619	203100	26628475	1775	1775	1775	1775	0
15	20240619	203000	26628475	1775	1775	1775	1775	0
16	20240619	202900	26628475	1775	1775	1775	1775	0
17	20240619	202800	26628475	1775	1775	1775	1775	0
18	20240619	202700	26628475	1775	1775	1775	1775	0
19	20240619	202600	26628475	1775	1775	1775	1775	0
20	20240619	202500	26628475	1775	1775	1775	1775	0
21	20240619	202400	26628475	1775	1775	1775	1775	0
22	20240619	202300	26628475	1775	1775	1775	1775	0
23	20240619	202200	26628475	1775	1775	1775	1775	0
24	20240619	202100	26628475	1775	1775	1775	1775	0
25	20240619	202000	26628475	1775	1775	1775	1775	0
26	20240619	201900	26628475	1775	1775	1775	1775	0
27	20240619	201800	26628475	1775	1775	1775	1775	0
28	20240619	201700	26628475	1775	1775	1775	1775	0
29	20240619	201600	26628475	1775	1775	1775	1775	0
30	20240619	201500	26628475	1775	1775	1775	1775	0
31	20240619	201400	26628475	1775	1775	1775	1775	0
32	20240619	201300	26628475	1775	1775	1775	1775	1336
33	20240619	201200	26628475	1775	1775	1775	1775	0
34	20240619	201100	26628475	1775	1775	1775	1775	0
35	20240619	201000	26628475	1775	1775	1775	1775	0
36	20240619	200900	26628475	1775	1775	1775	1775	0
37	20240619	200800	26628475	1775	1775	1775	1775	0
38	20240619	200700	26628475	1775	1775	1775	1775	0
39	20240619	200600	26628475	1775	1775	1775	1775	0
40	20240619	200500	26628475	1775	1775	1775	1775	0
41	20240619	200400	26628475	1775	1775	1775	1775	0
42	20240619	200300	26628475	1775	1775	1775	1775	0
43	20240619	200200	26628475	1775	1775	1775	1775	0
44	20240619	200100	26628475	1775	1775	1775	1775	0
45	20240619	200000	26628475	1775	1775	1775	1775	0
46	20240619	195900	26628475	1775	1775	1775	1775	0
47	20240619	195800	26628475	1775	1775	1775	1775	0
48	20240619	195700	26628475	1775	1775	1775	1775	0
49	20240619	195600	26628475	1775	1775	1775	1775	0
50	20240619	195500	26628475	1775	1775	1775	1775	0
51	20240619	195400	26628475	1775	1775	1775	1775	0
52	20240619	195300	26628475	1775	1775	1775	1775	0
53	20240619	195200	26628475	1775	1775	1775	1775	0
54	20240619	195100	26628475	1775	1775	1775	1775	0
55	20240619	195000	26628475	1775	1775	1775	1775	0
56	20240619	194900	26628475	1775	1775	1775	1775	0
57	20240619	194800	26628475	1775	1775	1775	1775	0
58	20240619	194700	26628475	1775	1775	1775	1775	0
59	20240619	194600	26628475	1775	1775	1775	1775	0
60	20240619	194500	26628475	1775	1775	1775	1775	0
61	20240619	194400	26628475	1775	1775	1775	1775	0
62	20240619	194300	26628475	1775	1775	1775	1775	1336
63	20240619	194200	26628475	1775	1775	1775	1775	0
64	20240619	194100	26628475	1775	1775	1775	1775	0
65	20240619	194000	26628475	1775	1775	1775	1775	0
66	20240619	193900	26628475	1775	1775	1775	1775	0
67	20240619	193800	26628475	1775	1775	1775	1775	0
68	20240619	193700	26628475	1775	1775	1775	1775	0
69	20240619	193600	26628475	1775	1775	1775	1775	0
70	20240619	193500	26628475	1775	1775	1775	1775	0
71	20240619	193400	26628475	1775	1775	1775	1775	0
72	20240619	193300	26628475	1775	1775	1775	1775	0
73	20240619	193200	26628475	1775	1775	1775	1775	0
74	20240619	193100	26628475	1775	1775	1775	1775	0
75	20240619	193000	26628475	1775	1775	1775	1775	0
76	20240619	192900	26628475	1775	1775	1775	1775	0
77	20240619	192800	26628475	1775	1775	1775	1775	0
78	20240619	192700	26628475	1775	1775	1775	1775	0
79	20240619	192600	26628475	1775	1775	1775	1775	0
80	20240619	192500	26628475	1775	1775	1775	1775	0
81	20240619	192400	26628475	1775	1775	1775	1775	0
82	20240619	192300	26628475	1775	1775	1775	1775	0
83	20240619	192200	26628475	1775	1775	1775	1775	0
84	20240619	192100	26628475	1775	1775	1775	1775	0
85	20240619	192000	26628475	1775	1775	1775	1775	0
86	20240619	191900	26628475	1775	1775	1775	1775	0
87	20240619	191800	26628475	1775	1775	1775	1775	0
88	20240619	191700	26628475	1775	1775	1775	1775	0
89	20240619	191600	26628475	1775	1775	1775	1775	0
90	20240619	191500	26628475	1775	1775	1775	1775	0
91	20240619	191400	26628475	1775	1775	1775	1775	0
92	20240619	191300	26628475	1775	1775	1775	1775	1336
93	20240619	191200	26628475	1775	1775	1775	1775	0
94	20240619	191100	26628475	1775	1775	1775	1775	0
95	20240619	191000	26628475	1775	1775	1775	1775	0
96	20240619	190900	26628475	1775	1775	1775	1775	0
97	20240619	190800	26628475	1775	1775	1775	1775	0
98	20240619	190700	26628475	1775	1775	1775	1775	0
99	20240619	190600	26628475	1775	1775	1775	1775	0
100	20240619	190500	26628475	1775	1775	1775	1775	0
101	20240619	190400	26628475	1775	1775	1775	1775	0
102	20240619	190300	26628475	1775	1775	1775	1775	0
103	20240619	190200	26628475	1775	1775	1775	1775	0
104	20240619	190100	26628475	1775	1775	1775	1775	0
105	20240619	190000	26628475	1775	1775	1775	1775	0
106	20240619	185900	26628475	1775	1775	1775	1775	0
107	20240619	185800	26628475	1775	1775	1775	1775	0
108	20240619	185700	26628475	1775	1775	1775	1775	0
109	20240619	185600	26628475	1775	1775	1775	1775	0
110	20240619	185500	26628475	1775	1775	1775	1775	0
111	20240619	185400	26628475	1775	1775	1775	1775	0
112	20240619	185300	26628475	1775	1775	1775	1775	0
113	20240619	185200	26628475	1775	1775	1775	1775	0
114	20240619	185100	26628475	1775	1775	1775	1775	0
115	20240619	185000	26628475	1775	1775	1775	1775	0
116	20240619	184900	26628475	1775	1775	1775	1775	0
117	20240619	184800	26628475	1775	1775	1775	1775	0
118	20240619	184700	26628475	1775	1775	1775	1775	0
119	20240619	184600	26628475	1775	1775	1775	1775	0
120	20240619	184500	26628475	1775	1775	1775	1775	0
121	20240619	184400	26628475	1775	1775	1775	1775	0
122	20240619	184300	26628475	1775	1775	1775	1775	1336
123	20240619	184200	26628475	1775	1775	1775	1775	0
124	20240619	184100	26628475	1775	1775	1775	1775	0
125	20240619	184000	26628475	1775	1775	1775	1775	0
126	20240619	183900	26628475	1775	1775	1775	1775	0
127	20240619	183800	26628475	1775	1775	1775	1775	0
128	20240619	183700	26628475	1775	1775	1775	1775	0
129	20240619	183600	26628475	1775	1775	1775	1775	0
130	20240619	183500	26628475	1775	1775	1775	1775	0
131	20240619	183400	26628475	1775	1775	1775	1775	0
132	20240619	183300	26628475	1775	1775	1775	1775	0
133	20240619	183200	26628475	1775	1775	1775	1775	0
134	20240619	183100	26628475	1775	1775	1775	1775	0
135	20240619	183000	26628475	1775	1775	1775	1775	0
136	20240619	182900	26628475	1775	1775	1775	1775	0
137	20240619	182800	26628475	1775	1775	1775	1775	0
138	20240619	182700	26628475	1775	1775	1775	1775	0
139	20240619	182600	26628475	1775	1775	1775	1775	0
140	20240619	182500	26628475	1775	1775	1775	1775	0
141	20240619	182400	26628475	1775	1775	1775	1775	0
142	20240619	182300	26628475	1775	1775	1775	1775	0
143	20240619	182200	26628475	1775	1775	1775	1775	0
144	20240619	182100	26628475	1775	1775	1775	1775	0
145	20240619	182000	26628475	1775	1775	1775	1775	0
146	20240619	181900	26628475	1775	1775	1775	1775	0
147	20240619	181800	26628475	1775	1775	1775	1775	0
148	20240619	181700	26628475	1775	1775	1775	1775	0
149	20240619	181600	26628475	1775	1775	1775	1775	0
150	20240619	181500	26628475	1775	1775	1775	1775	0
151	20240619	181400	26628475	1775	1775	1775	1775	0
152	20240619	181300	26628475	1775	1775	1775	1775	1336
153	20240619	181200	26628475	1775	1775	1775	1775	0
154	20240619	181100	26628475	1775	1775	1775	1775	0
155	20240619	181000	26628475	1775	1775	1775	1775	0
156	20240619	180900	26628475	1775	1775	1775	1775	0
157	20240619	180800	26628475	1775	1775	1775	1775	0
158	20240619	180700	26628475	1775	1775	1775	1775	0
159	20240619	180600	26628475	1775	1775	1775	1775	0
160	20240619	180500	26628475	1775	1775	1775	1775	0
161	20240619	180400	26628475	1775	1775	1775	1775	0
162	20240619	180300	26628475	1775	1775	1775	1775	0
163	20240619	180200	26628475	1775	1775	1775	1775	0
164	20240619	180100	26628475	1775	1775	1775	1775	0
165	20240619	180000	26628475	1775	1775	1775	1775	0
166	20240619	175900	26628475	1775	1775	1775	1775	0
167	20240619	175800	26628475	1775	1775	1775	1775	0
168	20240619	175700	26628475	1775	1775	1775	1775	0
169	20240619	175600	26628475	1775	1775	1775	1775	0
170	20240619	175500	26628475	1775	1775	1775	1775	0
171	20240619	175400	26628475	1775	1775	1775	1775	0
172	20240619	175300	26628475	1775	1775	1775	1775	0
173	20240619	175200	26628475	1775	1775	1775	1775	0
174	20240619	175100	26628475	1775	1775	1775	1775	0
175	20240619	175000	26628475	1775	1775	1775	1775	0
176	20240619	174900	26628475	1775	1775	1775	1775	0
177	20240619	174800	26628475	1775	1775	1775	1775	0
178	20240619	174700	26628475	1775	1775	1775	1775	0
179	20240619	174600	26628475	1775	1775	1775	1775	0
180	20240619	174500	26628475	1775	1775	1775	1775	0
181	20240619	174400	26628475	1775	1775	1775	1775	0
182	20240619	174300	26628475	1775	1775	1775	1775	1336
183	20240619	174200	26628475	1775	1775	1775	1775	0
184	20240619	174100	26628475	1775	1775	1775	1775	0
185	20240619	174000	26628475	1775	1775	1775	1775	0
186	20240619	173900	26628475	1775	1775	1775	1775	0
187	20240619	173800	26628475	1775	1775	1775	1775	0
188	20240619	173700	26628475	1775	1775	1775	1775	0
189	20240619	173600	26628475	1775	1775	1775	1775	0
190	20240619	173500	26628475	1775	1775	1775	1775	0
191	20240619	173400	26628475	1775	1775	1775	1775	0
192	20240619	173300	26628475	1775	1775	1775	1775	0
193	20240619	173200	26628475	1775	1775	1775	1775	0
194	20240619	173100	26628475	1775	1775	1775	1775	0
195	20240619	173000	26628475	1775	1775	1775	1775	0
196	20240619	172900	26628475	1775	1775	1775	1775	0
197	20240619	172800	26628475	1775	1775	1775	1775	0
198	20240619	172700	26628475	1775	1775	1775	1775	0
199	20240619	172600	26628475	1775	1775	1775	1775	0
200	20240619	172500	26628475	1775	1775	1775	1775	0
201	20240619	172400	26628475	1775	1775	1775	1775	0
202	20240619	172300	26628475	1775	1775	1775	1775	0
203	20240619	172200	26628475	1775	1775	1775	1775	0
204	20240619	172100	26628475	1775	1775	1775	1775	0
205	20240619	172000	26628475	1775	1775	1775	1775	0
206	20240619	171900	26628475	1775	1775	1775	1775	0
207	20240619	171800	26628475	1775	1775	1775	1775	0
208	20240619	171700	26628475	1775	1775	1775	1775	0
209	20240619	171600	26628475	1775	1775	1775	1775	0
210	20240619	171500	26628475	1775	1775	1775	1775	0
211	20240619	171400	26628475	1775	1775	1775	1775	0
212	20240619	171300	26628475	1775	1775	1775	1775	1336
213	20240619	171200	26628475	1775	1775	1775	1775	0
214	20240619	171100	26628475	1775	1775	1775	1775	0
215	20240619	171000	26628475	1775	1775	1775	1775	0
216	20240619	170900	26628475	1775	1775	1775	1775	0
217	20240619	170800	26628475	1775	1775	1775	1775	0
218	20240619	170700	26628475	1775	1775	1775	1775	0
219	20240619	170600	26628475	1775	1775	1775	1775	0
220	20240619	170500	26628475	1775	1775	1775	1775	0
221	20240619	170400	26628475	1775	1775	1775	1775	0
222	20240619	170300	26628475	1775	1775	1775	1775	0
223	20240619	170200	26628475	1775	1775	1775	1775	0
224	20240619	170100	26628475	1775	1775	1775	1775	0
225	20240619	170000	26628475	1775	1775	1775	1775	0
226	20240619	165900	26628475	1775	1775	1775	1775	0
227	20240619	165800	26628475	1775	1775	1775	1775	0
228	20240619	165700	26628475	1775	1775	1775	1775	0
229	20240619	165600	26628475	1775	1775	1775	1775	0
230	20240619	165500	26628475	1775	1775	1775	1775	0
231	20240619	165400	26628475	1775	1775	1775	1775	0
232	20240619	165300	26628475	1775	1775	1775	1775	0
233	20240619	165200	26628475	1775	1775	1775	1775	0
234	20240619	165100	26628475	1775	1775	1775	1775	0
235	20240619	165000	26628475	1775	1775	1775	1775	0
236	20240619	164900	26628475	1775	1775	1775	1775	0
237	20240619	164800	26628475	1775	1775	1775	1775	0
238	20240619	164700	26628475	1775	1775	1775	1775	0
239	20240619	164600	26628475	1775	1775	1775	1775	0
240	20240619	164500	26628475	1775	1775	1775	1775	0
241	20240619	164400	26628475	1775	1775	1775	1775	0
242	20240619	164300	26628475	1775	1775	1775	1775	1336
243	20240619	164200	26628475	1775	1775	1775	1775	0
244	20240619	164100	26628475	1775	1775	1775	1775	0
245	20240619	164000	26628475	1775	1775	1775	1775	0
246	20240619	163900	26628475	1775	1775	1775	1775	0
247	20240619	163800	26628475	1775	1775	1775	1775	0
248	20240619	163700	26628475	1775	1775	1775	1775	0
249	20240619	163600	26628475	1775	1775	1775	1775	0
250	20240619	163500	26628475	1775	1775	1775	1775	0
251	20240619	163400	26628475	1775	1775	1775	1775	0
252	20240619	163300	26628475	1775	1775	1775	1775	0
253	20240619	163200	26628475	1775	1775	1775	1775	0
254	20240619	163100	26628475	1775	1775	1775	1775	0
255	20240619	163000	26628475	1775	1775	1775	1775	0
256	20240619	162900	26628475	1775	1775	1775	1775	0
257	20240619	162800	26628475	1775	1775	1775	1775	0
258	20240619	162700	26628475	1775	1775	1775	1775	0
259	20240619	162600	26628475	1775	1775	1775	1775	0
260	20240619	162500	26628475	1775	1775	1775	1775	0
261	20240619	162400	26628475	1775	1775	1775	1775	0
262	20240619	162300	26628475	1775	1775	1775	1775	0
263	20240619	162200	26628475	1775	1775	1775	1775	0
264	20240619	162100	26628475	1775	1775	1775	1775	0
265	20240619	162000	26628475	1775	1775	1775	1775	0
266	20240619	161900	26628475	1775	1775	1775	1775	0
267	20240619	161800	26628475	1775	1775	1775	1775	0
268	20240619	161700	26628475	1775	1775	1775	1775	0
269	20240619	161600	26628475	1775	1775	1775	1775	0
270	20240619	161500	26628475	1775	1775	1775	1775	0
271	20240619	161400	26628475	1775	1775	1775	1775	0
272	20240619	161300	26628475	1775	1775	1775	1775	1336
273	20240619	161200	26628475	1775	1775	1775	1775	0
274	20240619	161100	26628475	1775	1775	1775	1775	0
275	20240619	161000	26628475	1775	1775	1775	1775	0
276	20240619	160900	26628475	1775	1775	1775	1775	0
277	20240619	160800	26628475	1775	1775	1775	1775	0
278	20240619	160700	26628475	1775	1775	1775	1775	0
279	20240619	160600	26628475	1775	1775	1775	1775	0
280	20240619	160500	26628475	1775	1775	1775	1775	0
281	20240619	160400	26628475	1775	1775	1775	1775	0
282	20240619	160300	26628475	1775	1775	1775	1775	0
283	20240619	160200	26628475	1775	1775	1775	1775	0
284	20240619	160100	26628475	1775	1775	1775	1775	0
285	20240619	160000	26628475	1775	1775	1775	1775	0
286	20240619	155900	26628475	1775	1775	1775	1775	0
287	20240619	155800	26628475	1775	1775	1775	1775	0
288	20240619	155700	26628475	1775	1775	1775	1775	0
289	20240619	155600	26628475	1775	1775	1775	1775	0
290	20240619	155500	26628475	1775	1775	1775	1775	0
291	20240619	155400	26628475	1775	1775	1775	1775	0
292	20240619	155300	26628475	1775	1775	1775	1775	0
293	20240619	155200	26628475	1775	1775	1775	1775	0
294	20240619	155100	26628475	1775	1775	1775	1775	0
295	20240619	155000	26628475	1775	1775	1775	1775	0
296	20240619	154900	26628475	1775	1775	1775	1775	0
297	20240619	154800	26628475	1775	1775	1775	1775	0
298	20240619	154700	26628475	1775	1775	1775	1775	0
299	20240619	154600	26628475	1775	1775	1775	1775	0
300	20240619	154500	26628475	1775	1775	1775	1775	0
301	20240619	154400	26628475	1775	1775	1775	1775	0
302	20240619	154300	26628475	1775	1775	1775	1775	1336
303	20240619	154200	26628475	1775	1775	1775	1775	0
304	20240619	154100	26628475	1775	1775	1775	1775	0
305	20240619	154000	26628475	1775	1775	1775	1775	0
306	20240619	153900	26628475	1775	1775	1775	1775	0
307	20240619	153800	26628475	1775	1775	1775	1775	0
308	20240619	153700	26628475	1775	1775	1775	1775	0
309	20240619	153600	26628475	1775	1775	1775	1775	0
310	20240619	153500	26628475	1775	1775	1775	1775	0
311	20240619	153400	26628475	1775	1775	1775	1775	0
312	20240619	153300	26628475	1775	1775	1775	1775	0
313	20240619	153200	26628475	1775	1775	1775	1775	0
314	20240619	153100	26628475	1775	1775	1775	1775	0
315	20240619	153000	26628475	1775	1775	1775	1775	1336
316	20240619	152900	24257075	1776	1776	1776	1776	0
317	20240619	152800	24257075	1776	1776	1776	1776	0
318	20240619	152700	24257075	1776	1776	1776	1776	0
319	20240619	152600	24257075	1776	1776	1776	1776	0
320	20240619	152500	24257075	1776	1776	1776	1776	0
321	20240619	152400	24257075	1776	1776	1776	1776	0
322	20240619	152300	24257075	1776	1776	1776	1776	0
323	20240619	152200	24257075	1776	1776	1776	1776	0
324	20240619	152100	24257075	1776	1776	1776	1776	0
325	20240619	152000	24257075	1776	1776	1776	1776	0
326	20240619	151900	24257075	1776	1776	1776	1776	0
327	20240619	151800	24257075	1776	1776	1776	1776	0
328	20240619	151700	24257075	1776	1776	1776	1776	8
329	20240619	151600	24242867	1777	1777	1777	1777	0
330	20240619	151500	24242867	1777	1777	1777	1777	10
331	20240619	151400	24225097	1778	1778	1778	1778	0
332	20240619	151300	24225097	1778	1778	1778	1778	0
333	20240619	151200	24225097	1778	1778	1778	1778	0
334	20240619	151100	24225097	1778	1778	1778	1778	0
335	20240619	151000	24225097	1778	1778	1778	1778	0
336	20240619	150900	24225097	1778	1778	1778	1778	1
337	20240619	150800	24223319	1778	1778	1778	1778	5
338	20240619	150700	24214429	1778	1778	1778	1778	4
339	20240619	150600	24207317	1778	1778	1778	1778	0
340	20240619	150500	24207317	1778	1778	1778	1778	0
341	20240619	150400	24207317	1778	1778	1778	1778	0
342	20240619	150300	24207317	1778	1778	1778	1778	0
343	20240619	150200	24207317	1778	1778	1778	1778	0
344	20240619	150100	24207317	1778	1778	1778	1778	0
345	20240619	150000	24207317	1778	1778	1778	1778	0
346	20240619	145900	24207317	1778	1778	1778	1778	0
347	20240619	145800	24207317	1778	1778	1778	1778	56
348	20240619	145700	24107749	1778	1778	1778	1778	100
349	20240619	145600	23929949	1775	1775	1775	1775	0
350	20240619	145500	23929949	1775	1775	1775	1775	0
351	20240619	145400	23929949	1775	1775	1775	1775	0
352	20240619	145300	23929949	1775	1775	1775	1775	0
353	20240619	145200	23929949	1775	1775	1775	1775	0
354	20240619	145100	23929949	1775	1775	1775	1775	0
355	20240619	145000	23929949	1775	1777	1777	1775	300
356	20240619	144900	23397097	1777	1778	1778	1777	719
357	20240619	144800	22118716	1779	1779	1779	1779	59
358	20240619	144700	22013755	1780	1780	1780	1780	0
359	20240619	144600	22013755	1780	1780	1780	1780	0
360	20240619	144500	22013755	1780	1780	1780	1780	0
361	20240619	144400	22013755	1780	1780	1780	1780	0
362	20240619	144300	22013755	1780	1780	1780	1780	0
363	20240619	144200	22013755	1780	1780	1780	1780	1
364	20240619	144100	22011975	1779	1779	1779	1779	0
365	20240619	144000	22011975	1779	1779	1779	1779	1
366	20240619	143900	22010196	1779	1779	1779	1779	0
367	20240619	143800	22010196	1779	1779	1779	1779	0
368	20240619	143700	22010196	1779	1779	1779	1779	40
369	20240619	143600	21939036	1780	1780	1780	1780	0
370	20240619	143500	21939036	1780	1780	1780	1780	0
371	20240619	143400	21939036	1780	1780	1780	1780	0
372	20240619	143300	21939036	1780	1780	1780	1780	0
373	20240619	143200	21939036	1780	1780	1780	1780	1
374	20240619	143100	21937256	1780	1780	1780	1780	0
375	20240619	143000	21937256	1780	1780	1780	1780	0
376	20240619	142900	21937256	1780	1780	1780	1780	0
377	20240619	142800	21937256	1780	1780	1780	1780	1
378	20240619	142700	21935476	1780	1780	1780	1780	1
379	20240619	142600	21933696	1779	1779	1779	1779	0
380	20240619	142500	21933696	1779	1779	1779	1779	0
381	20240619	142400	21933696	1779	1779	1779	1779	0
382	20240619	142300	21933696	1779	1779	1779	1779	0
383	20240619	142200	21933696	1779	1779	1779	1779	0
384	20240619	142100	21933696	1779	1779	1779	1779	0
385	20240619	142000	21933696	1779	1779	1779	1779	0
386	20240619	141900	21933696	1779	1779	1779	1779	0
387	20240619	141800	21933696	1779	1779	1779	1779	0
388	20240619	141700	21933696	1779	1779	1779	1779	0
389	20240619	141600	21933696	1779	1779	1779	1779	0
390	20240619	141500	21933696	1779	1779	1779	1779	1
391	20240619	141400	21931917	1778	1778	1778	1778	0
392	20240619	141300	21931917	1778	1778	1778	1778	0
393	20240619	141200	21931917	1778	1779	1779	1778	366
394	20240619	141100	21281159	1779	1779	1779	1779	0
395	20240619	141000	21281159	1779	1779	1779	1779	0
396	20240619	140900	21281159	1779	1779	1779	1779	0
397	20240619	140800	21281159	1779	1779	1779	1779	0
398	20240619	140700	21281159	1779	1779	1779	1779	0
399	20240619	140600	21281159	1779	1779	1779	1779	0
400	20240619	140500	21281159	1779	1779	1779	1779	0
401	20240619	140400	21281159	1779	1779	1779	1779	210
402	20240619	140300	20907569	1779	1779	1779	1779	0
403	20240619	140200	20907569	1779	1779	1779	1779	0
404	20240619	140100	20907569	1779	1779	1779	1779	0
405	20240619	140000	20907569	1779	1779	1779	1779	0
406	20240619	135900	20907569	1779	1779	1779	1779	0
407	20240619	135800	20907569	1779	1779	1779	1779	0
408	20240619	135700	20907569	1779	1779	1779	1779	0
409	20240619	135600	20907569	1779	1780	1780	1779	729
410	20240619	135500	19610332	1781	1781	1781	1781	0
411	20240619	135400	19610332	1781	1781	1781	1781	0
412	20240619	135300	19610332	1781	1781	1781	1781	0
413	20240619	135200	19610332	1781	1781	1781	1781	0
414	20240619	135100	19610332	1781	1781	1781	1781	0
415	20240619	135000	19610332	1781	1781	1781	1781	0
416	20240619	134900	19610332	1781	1781	1781	1781	0
417	20240619	134800	19610332	1781	1781	1781	1781	0
418	20240619	134700	19610332	1781	1781	1781	1781	0
419	20240619	134600	19610332	1781	1781	1781	1781	0
420	20240619	134500	19610332	1781	1781	1781	1781	0
421	20240619	134400	19610332	1781	1781	1781	1781	0
422	20240619	134300	19610332	1781	1781	1781	1781	0
423	20240619	134200	19610332	1781	1781	1781	1781	20
424	20240619	134100	19574712	1781	1781	1781	1781	0
425	20240619	134000	19574712	1781	1781	1781	1781	0
426	20240619	133900	19574712	1781	1781	1781	1781	0
427	20240619	133800	19574712	1781	1781	1781	1781	0
428	20240619	133700	19574712	1781	1781	1781	1781	0
429	20240619	133600	19574712	1781	1781	1781	1781	5
430	20240619	133500	19565807	1781	1781	1781	1781	0
431	20240619	133400	19565807	1781	1781	1781	1781	0
432	20240619	133300	19565807	1781	1781	1781	1781	4
433	20240619	133200	19558683	1780	1780	1780	1780	145
434	20240619	133100	19300583	1780	1780	1780	1780	41
435	20240619	133000	19227603	1780	1780	1780	1780	1
436	20240619	132900	19225823	1781	1781	1781	1781	0
437	20240619	132800	19225823	1781	1781	1781	1781	0
438	20240619	132700	19225823	1781	1781	1781	1781	3
439	20240619	132600	19220480	1781	1781	1781	1781	6
440	20240619	132500	19209794	1784	1784	1784	1784	0
441	20240619	132400	19209794	1784	1784	1784	1784	0
442	20240619	132300	19209794	1784	1784	1784	1784	0
443	20240619	132200	19209794	1784	1784	1784	1784	0
444	20240619	132100	19209794	1784	1784	1784	1784	0
445	20240619	132000	19209794	1784	1784	1784	1784	0
446	20240619	131900	19209794	1784	1784	1784	1784	0
447	20240619	131800	19209794	1784	1784	1784	1784	0
448	20240619	131700	19209794	1784	1784	1784	1784	0
449	20240619	131600	19209794	1784	1784	1784	1784	0
450	20240619	131500	19209794	1784	1784	1784	1784	0
451	20240619	131400	19209794	1784	1784	1784	1784	0
452	20240619	131300	19209794	1784	1784	1784	1784	0
453	20240619	131200	19209794	1784	1784	1784	1784	0
454	20240619	131100	19209794	1784	1784	1784	1784	0
455	20240619	131000	19209794	1784	1784	1784	1784	4
456	20240619	130900	19202658	1783	1783	1783	1783	1
457	20240619	130800	19200875	1783	1783	1783	1783	0
458	20240619	130700	19200875	1783	1783	1783	1783	0
459	20240619	130600	19200875	1783	1783	1783	1783	0
460	20240619	130500	19200875	1783	1783	1783	1783	0
461	20240619	130400	19200875	1783	1783	1783	1783	0
462	20240619	130300	19200875	1783	1783	1783	1783	0
463	20240619	130200	19200875	1783	1783	1783	1783	0
464	20240619	130100	19200875	1783	1783	1783	1783	0
465	20240619	130000	19200875	1783	1783	1783	1783	0
466	20240619	125900	19200875	1783	1783	1783	1783	0
467	20240619	125800	19200875	1783	1783	1783	1783	0
468	20240619	125700	19200875	1783	1783	1783	1783	0
469	20240619	125600	19200875	1783	1783	1783	1783	0
470	20240619	125500	19200875	1783	1783	1783	1783	0
471	20240619	125400	19200875	1783	1783	1783	1783	0
472	20240619	125300	19200875	1783	1783	1783	1783	0
473	20240619	125200	19200875	1783	1783	1783	1783	0
474	20240619	125100	19200875	1783	1783	1783	1783	0
475	20240619	125000	19200875	1783	1783	1783	1783	0
476	20240619	124900	19200875	1783	1783	1783	1783	0
477	20240619	124800	19200875	1783	1783	1783	1783	0
478	20240619	124700	19200875	1783	1783	1783	1783	10
479	20240619	124600	19183045	1783	1783	1783	1783	90
480	20240619	124500	19022575	1783	1783	1783	1783	0
481	20240619	124400	19022575	1783	1783	1783	1783	0
482	20240619	124300	19022575	1783	1783	1783	1783	0
483	20240619	124200	19022575	1783	1783	1783	1783	15
484	20240619	124100	18995830	1783	1783	1783	1783	0
485	20240619	124000	18995830	1783	1783	1783	1783	0
486	20240619	123900	18995830	1783	1783	1783	1783	0
487	20240619	123800	18995830	1783	1783	1783	1783	0
488	20240619	123700	18995830	1783	1783	1783	1783	0
489	20240619	123600	18995830	1783	1783	1783	1783	0
490	20240619	123500	18995830	1783	1783	1783	1783	0
491	20240619	123400	18995830	1783	1783	1783	1783	0
492	20240619	123300	18995830	1783	1783	1783	1783	0
493	20240619	123200	18995830	1783	1783	1783	1783	28
494	20240619	123100	18945906	1783	1783	1783	1783	0
495	20240619	123000	18945906	1783	1783	1783	1783	7
496	20240619	122900	18933425	1783	1783	1783	1783	0
497	20240619	122800	18933425	1783	1783	1783	1783	0
498	20240619	122700	18933425	1783	1783	1783	1783	0
499	20240619	122600	18933425	1783	1783	1783	1783	0
500	20240619	122500	18933425	1783	1783	1783	1783	0
501	20240619	122400	18933425	1783	1783	1783	1783	1
502	20240619	122300	18931642	1783	1783	1783	1783	0
503	20240619	122200	18931642	1783	1783	1783	1783	0
504	20240619	122100	18931642	1783	1783	1783	1783	0
505	20240619	122000	18931642	1783	1783	1783	1783	0
506	20240619	121900	18931642	1783	1783	1783	1783	0
507	20240619	121800	18931642	1783	1783	1783	1783	0
508	20240619	121700	18931642	1783	1783	1783	1783	0
509	20240619	121600	18931642	1783	1783	1783	1783	0
510	20240619	121500	18931642	1783	1783	1783	1783	0
511	20240619	121400	18931642	1783	1783	1783	1783	6
512	20240619	121300	18920944	1783	1783	1783	1783	0
513	20240619	121200	18920944	1783	1783	1783	1783	0
514	20240619	121100	18920944	1783	1783	1783	1783	0
515	20240619	121000	18920944	1783	1783	1783	1783	0
516	20240619	120900	18920944	1783	1783	1783	1783	0
517	20240619	120800	18920944	1783	1783	1783	1783	0
518	20240619	120700	18920944	1783	1783	1783	1783	3
519	20240619	120600	18915595	1779	1779	1779	1779	0
520	20240619	120500	18915595	1779	1779	1779	1779	0
521	20240619	120400	18915595	1779	1779	1779	1779	0
522	20240619	120300	18915595	1779	1779	1779	1779	0
523	20240619	120200	18915595	1779	1779	1779	1779	0
524	20240619	120100	18915595	1779	1779	1779	1779	400
525	20240619	120000	18203995	1779	1779	1779	1779	0
526	20240619	115900	18203995	1779	1779	1779	1779	0
527	20240619	115800	18203995	1779	1779	1779	1779	0
528	20240619	115700	18203995	1779	1780	1780	1779	135
529	20240619	115600	17963720	1783	1783	1783	1783	0
530	20240619	115500	17963720	1783	1783	1783	1783	0
531	20240619	115400	17963720	1783	1783	1783	1783	0
532	20240619	115300	17963720	1783	1783	1783	1783	0
533	20240619	115200	17963720	1783	1783	1783	1783	0
534	20240619	115100	17963720	1783	1783	1783	1783	0
535	20240619	115000	17963720	1783	1783	1783	1783	0
536	20240619	114900	17963720	1783	1783	1783	1783	0
537	20240619	114800	17963720	1783	1783	1783	1783	0
538	20240619	114700	17963720	1783	1783	1783	1783	0
539	20240619	114600	17963720	1783	1783	1783	1783	0
540	20240619	114500	17963720	1783	1783	1783	1783	1
541	20240619	114400	17961937	1783	1783	1783	1783	3
542	20240619	114300	17956588	1783	1783	1783	1783	0
543	20240619	114200	17956588	1783	1783	1783	1783	0
544	20240619	114100	17956588	1783	1783	1783	1783	0
545	20240619	114000	17956588	1783	1783	1783	1783	0
546	20240619	113900	17956588	1783	1783	1783	1783	1
547	20240619	113800	17954805	1780	1780	1780	1780	0
548	20240619	113700	17954805	1780	1780	1780	1780	0
549	20240619	113600	17954805	1780	1780	1780	1780	1
550	20240619	113500	17953025	1780	1780	1780	1780	49
551	20240619	113400	17865805	1779	1779	1779	1779	0
552	20240619	113300	17865805	1779	1779	1779	1779	0
553	20240619	113200	17865805	1779	1779	1779	1779	0
554	20240619	113100	17865805	1779	1779	1779	1779	0
555	20240619	113000	17865805	1779	1779	1779	1779	0
556	20240619	112900	17865805	1779	1779	1779	1779	0
557	20240619	112800	17865805	1779	1779	1779	1779	0
558	20240619	112700	17865805	1779	1779	1779	1779	0
559	20240619	112600	17865805	1779	1779	1779	1779	0
560	20240619	112500	17865805	1779	1779	1779	1779	0
561	20240619	112400	17865805	1779	1778	1779	1778	107
562	20240619	112300	17675502	1779	1780	1780	1779	355
563	20240619	112200	17043834	1784	1784	1784	1784	0
564	20240619	112100	17043834	1784	1784	1784	1784	0
565	20240619	112000	17043834	1784	1784	1784	1784	0
566	20240619	111900	17043834	1784	1784	1784	1784	0
567	20240619	111800	17043834	1784	1784	1784	1784	0
568	20240619	111700	17043834	1784	1784	1784	1784	0
569	20240619	111600	17043834	1784	1784	1784	1784	0
570	20240619	111500	17043834	1784	1784	1784	1784	0
571	20240619	111400	17043834	1784	1784	1784	1784	0
572	20240619	111300	17043834	1784	1784	1784	1784	0
573	20240619	111200	17043834	1784	1784	1784	1784	0
574	20240619	111100	17043834	1784	1784	1784	1784	0
575	20240619	111000	17043834	1784	1785	1785	1784	35
576	20240619	110900	16981366	1784	1784	1784	1784	0
577	20240619	110800	16981366	1784	1784	1784	1784	0
578	20240619	110700	16981366	1784	1785	1785	1784	10
579	20240619	110600	16963525	1788	1788	1788	1788	0
580	20240619	110500	16963525	1788	1788	1788	1788	1169
581	20240619	110400	14873353	1789	1789	1789	1789	0
582	20240619	110300	14873353	1789	1789	1789	1789	105
583	20240619	110200	14685508	1788	1788	1788	1788	0
584	20240619	110100	14685508	1788	1788	1788	1788	0
585	20240619	110000	14685508	1788	1788	1788	1788	0
586	20240619	105900	14685508	1788	1788	1788	1788	0
587	20240619	105800	14685508	1788	1788	1788	1788	0
588	20240619	105700	14685508	1788	1788	1788	1788	1117
589	20240619	105600	12688312	1789	1789	1789	1789	0
590	20240619	105500	12688312	1789	1789	1789	1789	0
591	20240619	105400	12688312	1789	1789	1789	1789	0
592	20240619	105300	12688312	1789	1789	1789	1789	11
593	20240619	105200	12668633	1789	1789	1789	1789	0
594	20240619	105100	12668633	1789	1789	1789	1789	1
595	20240619	105000	12666844	1789	1789	1789	1789	0
596	20240619	104900	12666844	1789	1789	1789	1789	0
597	20240619	104800	12666844	1789	1789	1789	1789	0
598	20240619	104700	12666844	1789	1789	1789	1789	0
599	20240619	104600	12666844	1789	1790	1790	1789	37
600	20240619	104500	12600617	1792	1792	1792	1792	0
601	20240619	104400	12600617	1792	1792	1792	1792	0
602	20240619	104300	12600617	1792	1792	1792	1792	0
603	20240619	104200	12600617	1792	1792	1792	1792	0
604	20240619	104100	12600617	1792	1792	1792	1792	0
605	20240619	104000	12600617	1792	1792	1792	1792	0
606	20240619	103900	12600617	1792	1792	1792	1792	0
607	20240619	103800	12600617	1792	1792	1792	1792	20
608	20240619	103700	12564777	1790	1790	1790	1790	0
609	20240619	103600	12564777	1790	1790	1790	1790	0
610	20240619	103500	12564777	1790	1790	1790	1790	0
611	20240619	103400	12564777	1790	1790	1790	1790	0
612	20240619	103300	12564777	1790	1793	1793	1790	730
613	20240619	103200	11258062	1794	1794	1794	1794	0
614	20240619	103100	11258062	1794	1794	1794	1794	0
615	20240619	103000	11258062	1794	1794	1794	1794	10
616	20240619	102900	11240122	1794	1794	1794	1794	0
617	20240619	102800	11240122	1794	1794	1794	1794	10
618	20240619	102700	11222182	1794	1794	1794	1794	19
619	20240619	102600	11188096	1794	1794	1794	1794	0
620	20240619	102500	11188096	1794	1794	1794	1794	0
621	20240619	102400	11188096	1794	1794	1794	1794	0
622	20240619	102300	11188096	1794	1794	1794	1794	0
623	20240619	102200	11188096	1794	1794	1794	1794	0
624	20240619	102100	11188096	1794	1794	1794	1794	0
625	20240619	102000	11188096	1794	1794	1794	1794	0
626	20240619	101900	11188096	1794	1794	1794	1794	0
627	20240619	101800	11188096	1794	1794	1794	1794	0
628	20240619	101700	11188096	1794	1794	1794	1794	0
629	20240619	101600	11188096	1794	1794	1794	1794	1
630	20240619	101500	11186302	1794	1794	1794	1794	8
631	20240619	101400	11171950	1794	1794	1794	1794	1
632	20240619	101300	11170156	1793	1793	1793	1793	0
633	20240619	101200	11170156	1793	1793	1793	1793	32
634	20240619	101100	11112780	1794	1794	1794	1794	5
635	20240619	101000	11103810	1794	1794	1794	1794	0
636	20240619	100900	11103810	1794	1794	1794	1794	2
637	20240619	100800	11100222	1794	1794	1794	1794	6
638	20240619	100700	11089458	1795	1795	1795	1795	0
639	20240619	100600	11089458	1795	1795	1795	1795	15
640	20240619	100500	11062533	1795	1795	1795	1795	0
641	20240619	100400	11062533	1795	1796	1796	1795	6
642	20240619	100300	11051762	1796	1796	1796	1796	5
643	20240619	100200	11042782	1795	1795	1795	1795	2
644	20240619	100100	11039192	1796	1796	1796	1796	0
645	20240619	100000	11039192	1796	1796	1796	1796	0
646	20240619	095900	11039192	1796	1796	1796	1796	4
647	20240619	095800	11032008	1796	1796	1796	1796	1
648	20240619	095700	11030212	1796	1796	1796	1796	7
649	20240619	095600	11017640	1796	1793	1796	1793	17
650	20240619	095500	10987141	1793	1793	1793	1793	5
651	20240619	095400	10978176	1793	1793	1793	1793	3
652	20240619	095300	10972797	1789	1789	1789	1789	0
653	20240619	095200	10972797	1789	1789	1789	1789	0
654	20240619	095100	10972797	1789	1789	1789	1789	0
655	20240619	095000	10972797	1789	1789	1789	1789	0
656	20240619	094900	10972797	1789	1789	1789	1789	20
657	20240619	094800	10937017	1789	1789	1789	1789	0
658	20240619	094700	10937017	1789	1789	1789	1789	0
659	20240619	094600	10937017	1789	1789	1789	1789	0
660	20240619	094500	10937017	1789	1788	1789	1788	991
661	20240619	094400	9164217	1778	1778	1778	1778	0
662	20240619	094300	9164217	1778	1778	1778	1778	410
663	20240619	094200	8435237	1778	1778	1778	1778	0
664	20240619	094100	8435237	1778	1778	1778	1778	0
665	20240619	094000	8435237	1778	1787	1787	1778	1671
666	20240619	093900	5457378	1788	1788	1788	1788	0
667	20240619	093800	5457378	1788	1788	1788	1788	0
668	20240619	093700	5457378	1788	1788	1788	1788	10
669	20240619	093600	5439498	1788	1788	1788	1788	6
670	20240619	093500	5428770	1788	1788	1788	1788	0
671	20240619	093400	5428770	1788	1788	1788	1788	5
672	20240619	093300	5419830	1788	1788	1788	1788	10
673	20240619	093200	5401950	1788	1788	1788	1788	0
674	20240619	093100	5401950	1788	1788	1788	1788	11
675	20240619	093000	5382282	1789	1789	1789	1789	0
676	20240619	092900	5382282	1789	1788	1789	1788	2
677	20240619	092800	5378705	1789	1789	1789	1789	0
678	20240619	092700	5378705	1789	1789	1789	1789	86
679	20240619	092600	5224851	1789	1789	1789	1789	78
680	20240619	092500	5085309	1789	1789	1789	1789	0
681	20240619	092400	5085309	1789	1789	1789	1789	0
682	20240619	092300	5085309	1789	1789	1789	1789	0
683	20240619	092200	5085309	1789	1789	1789	1789	0
684	20240619	092100	5085309	1789	1789	1789	1789	0
685	20240619	092000	5085309	1789	1789	1789	1789	0
686	20240619	091900	5085309	1789	1789	1789	1789	0
687	20240619	091800	5085309	1789	1789	1789	1789	0
688	20240619	091700	5085309	1789	1789	1789	1789	0
689	20240619	091600	5085309	1789	1789	1789	1789	200
690	20240619	091500	4727509	1789	1789	1789	1789	1
691	20240619	091400	4725720	1789	1789	1789	1789	1
692	20240619	091300	4723931	1797	1797	1797	1797	0
693	20240619	091200	4723931	1797	1797	1797	1797	2
694	20240619	091100	4720337	1797	1797	1797	1797	5
695	20240619	091000	4711352	1789	1789	1789	1789	0
696	20240619	090900	4711352	1789	1789	1789	1789	0
697	20240619	090800	4711352	1789	1789	1789	1789	0
698	20240619	090700	4711352	1789	1789	1789	1789	10
699	20240619	090600	4693462	1789	1789	1789	1789	708
700	20240619	090500	3426850	1790	1790	1790	1790	0
701	20240619	090400	3426850	1790	1790	1790	1790	0
702	20240619	090300	3426850	1790	1790	1790	1790	10
703	20240619	090200	3408950	1799	1799	1799	1799	50
704	20240619	090100	3319000	1799	1799	1800	1799	300
705	20240619	090000	2779200	1800	1800	1800	1800	1544