KissMeData/065440/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	194100	239520121	1670	1670	1670	1670	3123
3	20240613	194000	239520121	1670	1670	1670	1670	0
4	20240613	193900	239520121	1670	1670	1670	1670	0
5	20240613	193800	239520121	1670	1670	1670	1670	0
6	20240613	193700	239520121	1670	1670	1670	1670	0
7	20240613	193600	239520121	1670	1670	1670	1670	0
8	20240613	193500	239520121	1670	1670	1670	1670	0
9	20240613	193400	239520121	1670	1670	1670	1670	0
10	20240613	193300	239520121	1670	1670	1670	1670	0
11	20240613	193200	239520121	1670	1670	1670	1670	0
12	20240613	193100	239520121	1670	1670	1670	1670	0
13	20240613	193000	239520121	1670	1670	1670	1670	0
14	20240613	192900	239520121	1670	1670	1670	1670	0
15	20240613	192800	239520121	1670	1670	1670	1670	0
16	20240613	192700	239520121	1670	1670	1670	1670	0
17	20240613	192600	239520121	1670	1670	1670	1670	0
18	20240613	192500	239520121	1670	1670	1670	1670	0
19	20240613	192400	239520121	1670	1670	1670	1670	0
20	20240613	192300	239520121	1670	1670	1670	1670	0
21	20240613	192200	239520121	1670	1670	1670	1670	0
22	20240613	192100	239520121	1670	1670	1670	1670	0
23	20240613	192000	239520121	1670	1670	1670	1670	0
24	20240613	191900	239520121	1670	1670	1670	1670	0
25	20240613	191800	239520121	1670	1670	1670	1670	0
26	20240613	191700	239520121	1670	1670	1670	1670	0
27	20240613	191600	239520121	1670	1670	1670	1670	0
28	20240613	191500	239520121	1670	1670	1670	1670	0
29	20240613	191400	239520121	1670	1670	1670	1670	0
30	20240613	191300	239520121	1670	1670	1670	1670	0
31	20240613	191200	239520121	1670	1670	1670	1670	0
32	20240613	191100	239520121	1670	1670	1670	1670	3123
33	20240613	191000	239520121	1670	1670	1670	1670	0
34	20240613	190900	239520121	1670	1670	1670	1670	0
35	20240613	190800	239520121	1670	1670	1670	1670	0
36	20240613	190700	239520121	1670	1670	1670	1670	0
37	20240613	190600	239520121	1670	1670	1670	1670	0
38	20240613	190500	239520121	1670	1670	1670	1670	0
39	20240613	190400	239520121	1670	1670	1670	1670	0
40	20240613	190300	239520121	1670	1670	1670	1670	0
41	20240613	190200	239520121	1670	1670	1670	1670	0
42	20240613	190100	239520121	1670	1670	1670	1670	0
43	20240613	190000	239520121	1670	1670	1670	1670	0
44	20240613	185900	239520121	1670	1670	1670	1670	0
45	20240613	185800	239520121	1670	1670	1670	1670	0
46	20240613	185700	239520121	1670	1670	1670	1670	0
47	20240613	185600	239520121	1670	1670	1670	1670	0
48	20240613	185500	239520121	1670	1670	1670	1670	0
49	20240613	185400	239520121	1670	1670	1670	1670	0
50	20240613	185300	239520121	1670	1670	1670	1670	0
51	20240613	185200	239520121	1670	1670	1670	1670	0
52	20240613	185100	239520121	1670	1670	1670	1670	0
53	20240613	185000	239520121	1670	1670	1670	1670	0
54	20240613	184900	239520121	1670	1670	1670	1670	0
55	20240613	184800	239520121	1670	1670	1670	1670	0
56	20240613	184700	239520121	1670	1670	1670	1670	0
57	20240613	184600	239520121	1670	1670	1670	1670	0
58	20240613	184500	239520121	1670	1670	1670	1670	0
59	20240613	184400	239520121	1670	1670	1670	1670	0
60	20240613	184300	239520121	1670	1670	1670	1670	0
61	20240613	184200	239520121	1670	1670	1670	1670	0
62	20240613	184100	239520121	1670	1670	1670	1670	3123
63	20240613	184000	239520121	1670	1670	1670	1670	0
64	20240613	183900	239520121	1670	1670	1670	1670	0
65	20240613	183800	239520121	1670	1670	1670	1670	0
66	20240613	183700	239520121	1670	1670	1670	1670	0
67	20240613	183600	239520121	1670	1670	1670	1670	0
68	20240613	183500	239520121	1670	1670	1670	1670	0
69	20240613	183400	239520121	1670	1670	1670	1670	0
70	20240613	183300	239520121	1670	1670	1670	1670	0
71	20240613	183200	239520121	1670	1670	1670	1670	0
72	20240613	183100	239520121	1670	1670	1670	1670	0
73	20240613	183000	239520121	1670	1670	1670	1670	0
74	20240613	182900	239520121	1670	1670	1670	1670	0
75	20240613	182800	239520121	1670	1670	1670	1670	0
76	20240613	182700	239520121	1670	1670	1670	1670	0
77	20240613	182600	239520121	1670	1670	1670	1670	0
78	20240613	182500	239520121	1670	1670	1670	1670	0
79	20240613	182400	239520121	1670	1670	1670	1670	0
80	20240613	182300	239520121	1670	1670	1670	1670	0
81	20240613	182200	239520121	1670	1670	1670	1670	0
82	20240613	182100	239520121	1670	1670	1670	1670	0
83	20240613	182000	239520121	1670	1670	1670	1670	0
84	20240613	181900	239520121	1670	1670	1670	1670	0
85	20240613	181800	239520121	1670	1670	1670	1670	0
86	20240613	181700	239520121	1670	1670	1670	1670	0
87	20240613	181600	239520121	1670	1670	1670	1670	0
88	20240613	181500	239520121	1670	1670	1670	1670	0
89	20240613	181400	239520121	1670	1670	1670	1670	0
90	20240613	181300	239520121	1670	1670	1670	1670	0
91	20240613	181200	239520121	1670	1670	1670	1670	0
92	20240613	181100	239520121	1670	1670	1670	1670	3123
93	20240613	181000	239520121	1670	1670	1670	1670	0
94	20240613	180900	239520121	1670	1670	1670	1670	0
95	20240613	180800	239520121	1670	1670	1670	1670	0
96	20240613	180700	239520121	1670	1670	1670	1670	0
97	20240613	180600	239520121	1670	1670	1670	1670	0
98	20240613	180500	239520121	1670	1670	1670	1670	0
99	20240613	180400	239520121	1670	1670	1670	1670	0
100	20240613	180300	239520121	1670	1670	1670	1670	0
101	20240613	180200	239520121	1670	1670	1670	1670	0
102	20240613	180100	239520121	1670	1670	1670	1670	0
103	20240613	180000	239520121	1670	1670	1670	1670	0
104	20240613	175900	239520121	1670	1670	1670	1670	0
105	20240613	175800	239520121	1670	1670	1670	1670	0
106	20240613	175700	239520121	1670	1670	1670	1670	0
107	20240613	175600	239520121	1670	1670	1670	1670	0
108	20240613	175500	239520121	1670	1670	1670	1670	0
109	20240613	175400	239520121	1670	1670	1670	1670	0
110	20240613	175300	239520121	1670	1670	1670	1670	0
111	20240613	175200	239520121	1670	1670	1670	1670	0
112	20240613	175100	239520121	1670	1670	1670	1670	0
113	20240613	175000	239520121	1670	1670	1670	1670	0
114	20240613	174900	239520121	1670	1670	1670	1670	0
115	20240613	174800	239520121	1670	1670	1670	1670	0
116	20240613	174700	239520121	1670	1670	1670	1670	0
117	20240613	174600	239520121	1670	1670	1670	1670	0
118	20240613	174500	239520121	1670	1670	1670	1670	0
119	20240613	174400	239520121	1670	1670	1670	1670	0
120	20240613	174300	239520121	1670	1670	1670	1670	0
121	20240613	174200	239520121	1670	1670	1670	1670	0
122	20240613	174100	239520121	1670	1670	1670	1670	3123
123	20240613	174000	239520121	1670	1670	1670	1670	0
124	20240613	173900	239520121	1670	1670	1670	1670	0
125	20240613	173800	239520121	1670	1670	1670	1670	0
126	20240613	173700	239520121	1670	1670	1670	1670	0
127	20240613	173600	239520121	1670	1670	1670	1670	0
128	20240613	173500	239520121	1670	1670	1670	1670	0
129	20240613	173400	239520121	1670	1670	1670	1670	0
130	20240613	173300	239520121	1670	1670	1670	1670	0
131	20240613	173200	239520121	1670	1670	1670	1670	0
132	20240613	173100	239520121	1670	1670	1670	1670	0
133	20240613	173000	239520121	1670	1670	1670	1670	0
134	20240613	172900	239520121	1670	1670	1670	1670	0
135	20240613	172800	239520121	1670	1670	1670	1670	0
136	20240613	172700	239520121	1670	1670	1670	1670	0
137	20240613	172600	239520121	1670	1670	1670	1670	0
138	20240613	172500	239520121	1670	1670	1670	1670	0
139	20240613	172400	239520121	1670	1670	1670	1670	0
140	20240613	172300	239520121	1670	1670	1670	1670	0
141	20240613	172200	239520121	1670	1670	1670	1670	0
142	20240613	172100	239520121	1670	1670	1670	1670	0
143	20240613	172000	239520121	1670	1670	1670	1670	0
144	20240613	171900	239520121	1670	1670	1670	1670	0
145	20240613	171800	239520121	1670	1670	1670	1670	0
146	20240613	171700	239520121	1670	1670	1670	1670	0
147	20240613	171600	239520121	1670	1670	1670	1670	0
148	20240613	171500	239520121	1670	1670	1670	1670	0
149	20240613	171400	239520121	1670	1670	1670	1670	0
150	20240613	171300	239520121	1670	1670	1670	1670	0
151	20240613	171200	239520121	1670	1670	1670	1670	0
152	20240613	171100	239520121	1670	1670	1670	1670	3123
153	20240613	171000	239520121	1670	1670	1670	1670	0
154	20240613	170900	239520121	1670	1670	1670	1670	0
155	20240613	170800	239520121	1670	1670	1670	1670	0
156	20240613	170700	239520121	1670	1670	1670	1670	0
157	20240613	170600	239520121	1670	1670	1670	1670	0
158	20240613	170500	239520121	1670	1670	1670	1670	0
159	20240613	170400	239520121	1670	1670	1670	1670	0
160	20240613	170300	239520121	1670	1670	1670	1670	0
161	20240613	170200	239520121	1670	1670	1670	1670	0
162	20240613	170100	239520121	1670	1670	1670	1670	0
163	20240613	170000	239520121	1670	1670	1670	1670	0
164	20240613	165900	239520121	1670	1670	1670	1670	0
165	20240613	165800	239520121	1670	1670	1670	1670	0
166	20240613	165700	239520121	1670	1670	1670	1670	0
167	20240613	165600	239520121	1670	1670	1670	1670	0
168	20240613	165500	239520121	1670	1670	1670	1670	0
169	20240613	165400	239520121	1670	1670	1670	1670	0
170	20240613	165300	239520121	1670	1670	1670	1670	0
171	20240613	165200	239520121	1670	1670	1670	1670	0
172	20240613	165100	239520121	1670	1670	1670	1670	0
173	20240613	165000	239520121	1670	1670	1670	1670	0
174	20240613	164900	239520121	1670	1670	1670	1670	0
175	20240613	164800	239520121	1670	1670	1670	1670	0
176	20240613	164700	239520121	1670	1670	1670	1670	0
177	20240613	164600	239520121	1670	1670	1670	1670	0
178	20240613	164500	239520121	1670	1670	1670	1670	0
179	20240613	164400	239520121	1670	1670	1670	1670	0
180	20240613	164300	239520121	1670	1670	1670	1670	0
181	20240613	164200	239520121	1670	1670	1670	1670	0
182	20240613	164100	239520121	1670	1670	1670	1670	3123
183	20240613	164000	239520121	1670	1670	1670	1670	0
184	20240613	163900	239520121	1670	1670	1670	1670	0
185	20240613	163800	239520121	1670	1670	1670	1670	0
186	20240613	163700	239520121	1670	1670	1670	1670	0
187	20240613	163600	239520121	1670	1670	1670	1670	0
188	20240613	163500	239520121	1670	1670	1670	1670	0
189	20240613	163400	239520121	1670	1670	1670	1670	0
190	20240613	163300	239520121	1670	1670	1670	1670	0
191	20240613	163200	239520121	1670	1670	1670	1670	0
192	20240613	163100	239520121	1670	1670	1670	1670	0
193	20240613	163000	239520121	1670	1670	1670	1670	0
194	20240613	162900	239520121	1670	1670	1670	1670	0
195	20240613	162800	239520121	1670	1670	1670	1670	0
196	20240613	162700	239520121	1670	1670	1670	1670	0
197	20240613	162600	239520121	1670	1670	1670	1670	0
198	20240613	162500	239520121	1670	1670	1670	1670	0
199	20240613	162400	239520121	1670	1670	1670	1670	0
200	20240613	162300	239520121	1670	1670	1670	1670	0
201	20240613	162200	239520121	1670	1670	1670	1670	0
202	20240613	162100	239520121	1670	1670	1670	1670	0
203	20240613	162000	239520121	1670	1670	1670	1670	0
204	20240613	161900	239520121	1670	1670	1670	1670	0
205	20240613	161800	239520121	1670	1670	1670	1670	0
206	20240613	161700	239520121	1670	1670	1670	1670	0
207	20240613	161600	239520121	1670	1670	1670	1670	0
208	20240613	161500	239520121	1670	1670	1670	1670	0
209	20240613	161400	239520121	1670	1670	1670	1670	0
210	20240613	161300	239520121	1670	1670	1670	1670	0
211	20240613	161200	239520121	1670	1670	1670	1670	0
212	20240613	161100	239520121	1670	1670	1670	1670	3123
213	20240613	161000	239520121	1670	1670	1670	1670	0
214	20240613	160900	239520121	1670	1670	1670	1670	0
215	20240613	160800	239520121	1670	1670	1670	1670	0
216	20240613	160700	239520121	1670	1670	1670	1670	0
217	20240613	160600	239520121	1670	1670	1670	1670	0
218	20240613	160500	239520121	1670	1670	1670	1670	0
219	20240613	160400	239520121	1670	1670	1670	1670	0
220	20240613	160300	239520121	1670	1670	1670	1670	0
221	20240613	160200	239520121	1670	1670	1670	1670	0
222	20240613	160100	239520121	1670	1670	1670	1670	0
223	20240613	160000	239520121	1670	1670	1670	1670	0
224	20240613	155900	239520121	1670	1670	1670	1670	0
225	20240613	155800	239520121	1670	1670	1670	1670	0
226	20240613	155700	239520121	1670	1670	1670	1670	0
227	20240613	155600	239520121	1670	1670	1670	1670	0
228	20240613	155500	239520121	1670	1670	1670	1670	0
229	20240613	155400	239520121	1670	1670	1670	1670	0
230	20240613	155300	239520121	1670	1670	1670	1670	0
231	20240613	155200	239520121	1670	1670	1670	1670	0
232	20240613	155100	239520121	1670	1670	1670	1670	0
233	20240613	155000	239520121	1670	1670	1670	1670	0
234	20240613	154900	239520121	1670	1670	1670	1670	0
235	20240613	154800	239520121	1670	1670	1670	1670	0
236	20240613	154700	239520121	1670	1670	1670	1670	0
237	20240613	154600	239520121	1670	1670	1670	1670	0
238	20240613	154500	239520121	1670	1670	1670	1670	0
239	20240613	154400	239520121	1670	1670	1670	1670	0
240	20240613	154300	239520121	1670	1670	1670	1670	0
241	20240613	154200	239520121	1670	1670	1670	1670	0
242	20240613	154100	239520121	1670	1670	1670	1670	3123
243	20240613	154000	239520121	1670	1670	1670	1670	0
244	20240613	153900	239520121	1670	1670	1670	1670	0
245	20240613	153800	239520121	1670	1670	1670	1670	0
246	20240613	153700	239520121	1670	1670	1670	1670	0
247	20240613	153600	239520121	1670	1670	1670	1670	0
248	20240613	153500	239520121	1670	1670	1670	1670	0
249	20240613	153400	239520121	1670	1670	1670	1670	0
250	20240613	153300	239520121	1670	1670	1670	1670	0
251	20240613	153200	239520121	1670	1670	1670	1670	0
252	20240613	153100	239520121	1670	1670	1670	1670	0
253	20240613	153000	239520121	1670	1670	1670	1670	3123
254	20240613	152900	234304711	1673	1673	1673	1673	0
255	20240613	152800	234304711	1673	1673	1673	1673	0
256	20240613	152700	234304711	1673	1673	1673	1673	0
257	20240613	152600	234304711	1673	1673	1673	1673	0
258	20240613	152500	234304711	1673	1673	1673	1673	0
259	20240613	152400	234304711	1673	1673	1673	1673	0
260	20240613	152300	234304711	1673	1673	1673	1673	0
261	20240613	152200	234304711	1673	1673	1673	1673	0
262	20240613	152100	234304711	1673	1673	1673	1673	0
263	20240613	152000	234304711	1673	1673	1673	1673	0
264	20240613	151900	234304711	1673	1672	1673	1671	123
265	20240613	151800	234099154	1674	1672	1674	1672	70
266	20240613	151700	233982108	1676	1676	1676	1676	0
267	20240613	151600	233982108	1676	1676	1676	1676	1
268	20240613	151500	233980432	1676	1676	1676	1676	4
269	20240613	151400	233973728	1676	1676	1676	1676	1
270	20240613	151300	233972052	1676	1672	1676	1672	742
271	20240613	151200	232730864	1672	1672	1672	1672	0
272	20240613	151100	232730864	1672	1672	1672	1672	1
273	20240613	151000	232729192	1672	1672	1672	1672	1
274	20240613	150900	232727520	1672	1672	1672	1672	0
275	20240613	150800	232727520	1672	1672	1672	1672	155
276	20240613	150700	232468360	1672	1672	1672	1672	0
277	20240613	150600	232468360	1672	1672	1672	1672	0
278	20240613	150500	232468360	1672	1672	1672	1672	0
279	20240613	150400	232468360	1672	1672	1672	1672	0
280	20240613	150300	232468360	1672	1671	1672	1671	204
281	20240613	150200	232127326	1671	1671	1671	1671	0
282	20240613	150100	232127326	1671	1670	1671	1670	195
283	20240613	150000	231801670	1671	1670	1671	1670	371
284	20240613	145900	231182090	1671	1670	1671	1670	126
285	20240613	145800	230971665	1671	1671	1671	1671	5
286	20240613	145700	230963310	1670	1670	1670	1670	103
287	20240613	145600	230791300	1671	1671	1672	1671	98
288	20240613	145500	230627541	1673	1673	1673	1671	60
289	20240613	145400	230527277	1671	1671	1673	1671	604
290	20240613	145300	229517991	1673	1672	1673	1672	161
291	20240613	145200	229248797	1673	1672	1673	1672	107
292	20240613	145100	229069891	1673	1673	1673	1673	0
293	20240613	145000	229069891	1673	1672	1673	1672	121
294	20240613	144900	228867577	1672	1673	1673	1672	108
295	20240613	144800	228686996	1672	1672	1672	1672	1
296	20240613	144700	228685324	1673	1673	1673	1672	111
297	20240613	144600	228499724	1674	1674	1674	1673	5
298	20240613	144500	228491355	1674	1674	1674	1672	32
299	20240613	144400	228437821	1674	1673	1674	1673	107
300	20240613	144300	228258808	1675	1675	1675	1672	8
301	20240613	144200	228245411	1675	1675	1675	1672	114
302	20240613	144100	228054770	1675	1675	1675	1672	7
303	20240613	144000	228043048	1675	1672	1675	1671	189
304	20240613	143900	227727152	1672	1672	1672	1671	128
305	20240613	143800	227513240	1672	1671	1672	1671	244
306	20240613	143700	227105500	1671	1670	1671	1670	288
307	20240613	143600	226624525	1671	1671	1671	1671	20
308	20240613	143500	226591105	1671	1671	1671	1671	0
309	20240613	143400	226591105	1671	1671	1671	1670	244
310	20240613	143300	226183621	1670	1671	1671	1670	4
311	20240613	143200	226176939	1671	1670	1671	1670	105
312	20240613	143100	226001588	1671	1671	1671	1671	0
313	20240613	143000	226001588	1671	1670	1671	1670	167
314	20240613	142900	225722695	1671	1671	1672	1670	9003
315	20240613	142800	210687615	1672	1672	1672	1671	114
316	20240613	142700	210497119	1673	1671	1673	1671	106
317	20240613	142600	210319991	1673	1671	1673	1671	2
318	20240613	142500	210316647	1673	1672	1673	1672	63
319	20240613	142400	210211310	1672	1672	1672	1672	41
320	20240613	142300	210142758	1674	1674	1674	1672	13
321	20240613	142200	210120998	1674	1671	1674	1671	108
322	20240613	142100	209940520	1675	1675	1675	1675	0
323	20240613	142000	209940520	1675	1672	1675	1671	95
324	20240613	141900	209781643	1671	1670	1671	1670	881
325	20240613	141800	208310297	1671	1671	1671	1671	0
326	20240613	141700	208310297	1671	1670	1671	1670	279
327	20240613	141600	207844364	1671	1671	1671	1671	0
328	20240613	141500	207844364	1671	1671	1671	1670	3
329	20240613	141400	207839352	1670	1669	1670	1669	705
330	20240613	141300	206662234	1669	1669	1669	1669	0
331	20240613	141200	206662234	1669	1669	1669	1669	103
332	20240613	141100	206490327	1669	1669	1669	1669	174
333	20240613	141000	206199921	1669	1669	1669	1669	1
334	20240613	140900	206198252	1669	1669	1669	1669	104
335	20240613	140800	206024676	1669	1669	1670	1669	573
336	20240613	140700	205068229	1669	1669	1669	1669	106
337	20240613	140600	204891315	1669	1669	1669	1669	1485
338	20240613	140500	202412850	1670	1670	1670	1670	0
339	20240613	140400	202412850	1670	1670	1670	1670	641
340	20240613	140300	201342380	1670	1670	1670	1670	434
341	20240613	140200	200617600	1669	1669	1669	1669	103
342	20240613	140100	200445693	1669	1669	1669	1669	117
343	20240613	140000	200250420	1669	1669	1669	1669	2
344	20240613	135900	200247082	1670	1669	1670	1669	594
345	20240613	135800	199255446	1669	1669	1669	1669	170
346	20240613	135700	198971716	1669	1669	1669	1669	1
347	20240613	135600	198970047	1669	1669	1669	1669	105
348	20240613	135500	198794802	1669	1669	1669	1669	141
349	20240613	135400	198559473	1670	1669	1670	1669	107
350	20240613	135300	198380887	1669	1670	1670	1669	190
351	20240613	135200	198063695	1669	1669	1670	1669	551
352	20240613	135100	197144026	1669	1669	1671	1669	116
353	20240613	135000	196950400	1671	1671	1671	1670	12
354	20240613	134900	196930357	1671	1671	1671	1669	138
355	20240613	134800	196699967	1671	1672	1672	1671	13
356	20240613	134700	196678234	1669	1670	1670	1669	1269
357	20240613	134600	194559005	1670	1671	1671	1670	230
358	20240613	134500	194174779	1670	1670	1670	1670	126
359	20240613	134400	193964359	1670	1671	1671	1670	106
360	20240613	134300	193787338	1671	1671	1671	1671	0
361	20240613	134200	193787338	1671	1670	1671	1670	149
362	20240613	134100	193538505	1670	1670	1670	1670	106
363	20240613	134000	193361485	1670	1670	1670	1670	0
364	20240613	133900	193361485	1670	1670	1670	1670	103
365	20240613	133800	193189475	1670	1670	1670	1670	158
366	20240613	133700	192925615	1670	1670	1670	1670	1
367	20240613	133600	192923945	1670	1671	1671	1670	106
368	20240613	133500	192746922	1670	1670	1670	1670	179
369	20240613	133400	192447992	1670	1670	1670	1670	150
370	20240613	133300	192197492	1670	1670	1670	1670	0
371	20240613	133200	192197492	1670	1670	1670	1670	134
372	20240613	133100	191973712	1670	1671	1671	1670	114
373	20240613	133000	191783323	1671	1670	1671	1670	4785
374	20240613	132900	183792370	1670	1671	1671	1670	5131
375	20240613	132800	175219626	1671	1671	1671	1671	1
376	20240613	132700	175217955	1671	1671	1671	1671	0
377	20240613	132600	175217955	1671	1671	1671	1671	240
378	20240613	132500	174816915	1671	1671	1671	1671	0
379	20240613	132400	174816915	1671	1671	1672	1671	108
380	20240613	132300	174636444	1671	1671	1671	1671	1
381	20240613	132200	174634773	1672	1673	1673	1672	112
382	20240613	132100	174447497	1672	1672	1672	1672	104
383	20240613	132000	174273609	1672	1672	1672	1672	0
384	20240613	131900	174273609	1672	1672	1672	1672	246
385	20240613	131800	173862297	1672	1671	1672	1671	20
386	20240613	131700	173828858	1671	1671	1671	1671	0
387	20240613	131600	173828858	1671	1671	1671	1671	237
388	20240613	131500	173432831	1671	1671	1671	1671	1
389	20240613	131400	173431160	1671	1672	1672	1671	86
390	20240613	131300	173287369	1672	1671	1672	1671	135
391	20240613	131200	173061761	1672	1672	1672	1672	3
392	20240613	131100	173056745	1671	1672	1672	1671	167
393	20240613	131000	172777627	1671	1671	1671	1671	0
394	20240613	130900	172777627	1671	1671	1671	1671	245
395	20240613	130800	172368232	1671	1671	1671	1671	2
396	20240613	130700	172364890	1672	1671	1672	1671	2
397	20240613	130600	172361547	1671	1672	1672	1671	290
398	20240613	130500	171876951	1671	1671	1671	1671	1
399	20240613	130400	171875280	1671	1671	1671	1671	1
400	20240613	130300	171873609	1672	1672	1672	1672	165
401	20240613	130200	171597729	1672	1672	1672	1672	0
402	20240613	130100	171597729	1672	1672	1672	1672	104
403	20240613	130000	171423841	1672	1672	1673	1672	156
404	20240613	125900	171163007	1672	1672	1672	1672	2000
405	20240613	125800	167819007	1672	1672	1672	1672	105
406	20240613	125700	167643447	1672	1672	1672	1672	1
407	20240613	125600	167641775	1672	1672	1673	1672	277
408	20240613	125500	167178621	1673	1672	1673	1672	31
409	20240613	125400	167126759	1673	1673	1673	1673	2
410	20240613	125300	167123413	1673	1673	1673	1673	168
411	20240613	125200	166842349	1673	1673	1673	1673	0
412	20240613	125100	166842349	1673	1673	1673	1673	104
413	20240613	125000	166668357	1675	1675	1675	1675	0
414	20240613	124900	166668357	1675	1675	1675	1673	15
415	20240613	124800	166643253	1673	1675	1675	1673	108
416	20240613	124700	166462563	1675	1673	1675	1672	353
417	20240613	124600	165872170	1673	1673	1673	1673	103
418	20240613	124500	165699851	1673	1673	1674	1673	116
419	20240613	124400	165505669	1673	1673	1673	1673	0
420	20240613	124300	165505669	1673	1673	1673	1673	229
421	20240613	124200	165122552	1673	1672	1673	1672	26
422	20240613	124100	165079056	1673	1673	1673	1673	81
423	20240613	124000	164943543	1675	1674	1675	1674	114
424	20240613	123900	164752629	1674	1674	1674	1674	1
425	20240613	123800	164750955	1672	1672	1672	1672	199
426	20240613	123700	164418227	1674	1673	1674	1672	132
427	20240613	123600	164197480	1673	1672	1673	1672	106
428	20240613	123500	164020246	1672	1672	1672	1672	131
429	20240613	123400	163801214	1672	1673	1673	1672	115
430	20240613	123300	163608820	1674	1674	1674	1672	203
431	20240613	123200	163269204	1674	1672	1674	1672	2
432	20240613	123100	163265858	1674	1672	1674	1672	105
433	20240613	123000	163090296	1672	1674	1675	1672	1464
434	20240613	122900	160641750	1675	1674	1675	1674	109
435	20240613	122800	160459283	1674	1674	1674	1673	117
436	20240613	122700	160263530	1674	1673	1674	1673	123
437	20240613	122600	160057749	1674	1674	1674	1673	105
438	20240613	122500	159882082	1673	1674	1674	1673	4
439	20240613	122400	159875388	1673	1674	1674	1673	120
440	20240613	122300	159674626	1673	1673	1673	1673	105
441	20240613	122200	159498961	1674	1673	1674	1673	2
442	20240613	122100	159495614	1674	1673	1674	1673	104
443	20240613	122000	159321621	1675	1674	1675	1674	19
444	20240613	121900	159289814	1673	1673	1673	1673	2
445	20240613	121800	159286468	1673	1675	1675	1673	94
446	20240613	121700	159129116	1674	1673	1674	1673	135
447	20240613	121600	158903245	1673	1673	1673	1673	105
448	20240613	121500	158727580	1673	1674	1674	1673	126
449	20240613	121400	158516657	1673	1673	1673	1673	133
450	20240613	121300	158294148	1673	1673	1673	1673	104
451	20240613	121200	158120156	1674	1673	1674	1673	4
452	20240613	121100	158113462	1674	1673	1674	1673	262
453	20240613	121000	157675134	1674	1674	1674	1674	6
454	20240613	120900	157665090	1673	1673	1673	1673	1
455	20240613	120800	157663417	1673	1673	1673	1673	242
456	20240613	120700	157258551	1673	1673	1673	1673	0
457	20240613	120600	157258551	1673	1674	1674	1673	60
458	20240613	120500	157158169	1673	1674	1674	1673	407
459	20240613	120400	156477256	1673	1674	1674	1673	123
460	20240613	120300	156271476	1673	1673	1673	1673	104
461	20240613	120200	156097484	1674	1673	1674	1673	2
462	20240613	120100	156094137	1674	1674	1674	1673	119
463	20240613	120000	155895047	1673	1674	1674	1673	106
464	20240613	115900	155717707	1674	1673	1674	1673	2
465	20240613	115800	155714360	1674	1674	1674	1673	328
466	20240613	115700	155165603	1674	1674	1674	1673	3
467	20240613	115600	155160582	1673	1673	1673	1673	1
468	20240613	115500	155158909	1673	1673	1673	1673	104
469	20240613	115400	154984917	1675	1675	1675	1675	3
470	20240613	115300	154979892	1673	1673	1673	1673	205
471	20240613	115200	154636927	1673	1674	1674	1673	1975
472	20240613	115100	151331778	1674	1674	1674	1674	0
473	20240613	115000	151331778	1674	1674	1674	1674	103
474	20240613	114900	151159356	1674	1674	1674	1674	2
475	20240613	114800	151156008	1674	1674	1675	1674	763
476	20240613	114700	149878644	1673	1673	1673	1673	0
477	20240613	114600	149878644	1673	1672	1673	1671	937
478	20240613	114500	148311125	1672	1672	1672	1672	201
479	20240613	114400	147975053	1673	1673	1673	1673	102
480	20240613	114300	147804407	1672	1672	1672	1672	104
481	20240613	114200	147630519	1672	1673	1673	1672	4
482	20240613	114100	147623829	1674	1674	1674	1674	1
483	20240613	114000	147622155	1672	1672	1672	1672	130
484	20240613	113900	147404795	1672	1672	1672	1670	3271
485	20240613	113800	141939151	1671	1672	1672	1671	76
486	20240613	113700	141812080	1673	1673	1673	1673	500
487	20240613	113600	140975580	1673	1672	1673	1672	427
488	20240613	113500	140261634	1671	1672	1673	1671	1332
489	20240613	113400	138034647	1672	1672	1672	1672	0
490	20240613	113300	138034647	1672	1672	1672	1672	104
491	20240613	113200	137860759	1672	1672	1672	1672	0
492	20240613	113100	137860759	1672	1672	1672	1672	1
493	20240613	113000	137859087	1674	1672	1674	1672	304
494	20240613	112900	137350707	1672	1671	1672	1671	726
495	20240613	112800	136137210	1672	1672	1672	1672	203
496	20240613	112700	135797794	1674	1673	1674	1673	46
497	20240613	112600	135720830	1673	1671	1673	1671	101
498	20240613	112500	135551859	1674	1671	1674	1671	107
499	20240613	112400	135373053	1674	1673	1674	1671	4166
500	20240613	112300	128408889	1674	1673	1674	1673	107
501	20240613	112200	128229876	1673	1673	1673	1673	130
502	20240613	112100	128012386	1674	1674	1674	1674	112
503	20240613	112000	127824898	1674	1673	1674	1673	107
504	20240613	111900	127645885	1673	1674	1675	1673	301
505	20240613	111800	127141720	1674	1674	1674	1674	95
506	20240613	111700	126982690	1675	1675	1675	1675	0
507	20240613	111600	126982690	1675	1673	1675	1673	111
508	20240613	111500	126796877	1675	1675	1675	1674	106
509	20240613	111400	126619431	1674	1674	1674	1674	100
510	20240613	111300	126452031	1674	1673	1674	1672	254
511	20240613	111200	126027227	1674	1674	1674	1672	131
512	20240613	111100	125808107	1674	1674	1674	1674	1
513	20240613	111000	125806433	1673	1673	1674	1673	105
514	20240613	110900	125630767	1675	1675	1675	1675	1
515	20240613	110800	125629092	1673	1675	1675	1673	2
516	20240613	110700	125625744	1673	1672	1675	1672	302
517	20240613	110600	125120585	1675	1676	1676	1672	39
518	20240613	110500	125055226	1676	1672	1676	1672	106
519	20240613	110400	124877986	1676	1676	1676	1676	3
520	20240613	110300	124872958	1676	1677	1677	1672	3
521	20240613	110200	124867933	1672	1672	1672	1672	105
522	20240613	110100	124692373	1677	1672	1677	1672	2
523	20240613	110000	124689024	1677	1677	1677	1677	8
524	20240613	105900	124675608	1684	1684	1684	1684	1
525	20240613	105800	124673924	1685	1678	1685	1678	1000
526	20240613	105700	122994448	1678	1678	1678	1672	106
527	20240613	105600	122817204	1672	1672	1672	1672	1
528	20240613	105500	122815532	1683	1672	1683	1672	105
529	20240613	105400	122639961	1684	1676	1684	1668	19192
530	20240613	105300	90563673	1677	1677	1677	1676	152
531	20240613	105200	90308919	1676	1677	1677	1676	109
532	20240613	105100	90126229	1676	1676	1676	1676	0
533	20240613	105000	90126229	1676	1677	1677	1676	645
534	20240613	104900	89044911	1677	1679	1679	1677	16176
535	20240613	104800	61910559	1680	1680	1680	1680	882
536	20240613	104700	60428799	1680	1685	1687	1680	5419
537	20240613	104600	51318888	1685	1685	1685	1685	6000
538	20240613	104500	41208888	1687	1687	1687	1687	0
539	20240613	104400	41208888	1687	1687	1687	1687	0
540	20240613	104300	41208888	1687	1687	1687	1687	0
541	20240613	104200	41208888	1687	1685	1687	1685	2
542	20240613	104100	41205516	1687	1687	1687	1687	0
543	20240613	104000	41205516	1687	1687	1687	1687	0
544	20240613	103900	41205516	1687	1687	1687	1687	0
545	20240613	103800	41205516	1687	1686	1687	1686	386
546	20240613	103700	40554718	1687	1687	1687	1687	0
547	20240613	103600	40554718	1687	1687	1687	1687	0
548	20240613	103500	40554718	1687	1684	1687	1684	399
549	20240613	103400	39882799	1684	1684	1684	1684	1
550	20240613	103300	39881115	1684	1684	1684	1684	0
551	20240613	103200	39881115	1684	1684	1684	1684	100
552	20240613	103100	39712715	1684	1684	1684	1684	0
553	20240613	103000	39712715	1684	1685	1685	1684	1319
554	20240613	102900	37491419	1687	1687	1687	1687	0
555	20240613	102800	37491419	1687	1685	1687	1685	8
556	20240613	102700	37477937	1687	1687	1687	1687	0
557	20240613	102600	37477937	1687	1684	1687	1684	59
558	20240613	102500	37378578	1687	1686	1687	1685	92
559	20240613	102400	37223471	1687	1687	1687	1687	0
560	20240613	102300	37223471	1687	1687	1687	1687	0
561	20240613	102200	37223471	1687	1687	1687	1687	0
562	20240613	102100	37223471	1687	1687	1687	1687	0
563	20240613	102000	37223471	1687	1687	1687	1687	0
564	20240613	101900	37223471	1687	1687	1687	1687	0
565	20240613	101800	37223471	1687	1687	1687	1687	0
566	20240613	101700	37223471	1687	1687	1687	1687	0
567	20240613	101600	37223471	1687	1685	1687	1684	103
568	20240613	101500	37049966	1687	1687	1687	1687	0
569	20240613	101400	37049966	1687	1685	1687	1685	9
570	20240613	101300	37034799	1685	1685	1685	1684	2134
571	20240613	101200	33441009	1685	1685	1685	1685	47
572	20240613	101100	33361814	1685	1687	1687	1685	915
573	20240613	101000	31820037	1685	1685	1685	1685	59
574	20240613	100900	31720622	1685	1685	1685	1685	0
575	20240613	100800	31720622	1685	1685	1685	1685	60
576	20240613	100700	31619522	1688	1688	1688	1685	1397
577	20240613	100600	29265185	1686	1686	1686	1686	0
578	20240613	100500	29265185	1686	1688	1688	1686	2874
579	20240613	100400	24414702	1689	1689	1689	1689	299
580	20240613	100300	23909691	1689	1689	1689	1689	0
581	20240613	100200	23909691	1689	1689	1689	1689	0
582	20240613	100100	23909691	1689	1689	1689	1689	1
583	20240613	100000	23908002	1689	1689	1689	1689	2
584	20240613	095900	23904624	1688	1689	1689	1688	2001
585	20240613	095800	20526935	1689	1689	1689	1689	0
586	20240613	095700	20526935	1689	1689	1689	1689	1000
587	20240613	095600	18837935	1689	1689	1689	1689	19
588	20240613	095500	18805844	1689	1689	1689	1689	8
589	20240613	095400	18792332	1689	1689	1689	1689	2
590	20240613	095300	18788954	1689	1691	1691	1689	977
591	20240613	095200	17138797	1691	1691	1691	1691	0
592	20240613	095100	17138797	1691	1689	1691	1689	101
593	20240613	095000	16968206	1691	1691	1691	1691	0
594	20240613	094900	16968206	1691	1691	1691	1691	0
595	20240613	094800	16968206	1691	1689	1691	1689	502
596	20240613	094700	16120326	1691	1691	1691	1691	100
597	20240613	094600	15951226	1691	1691	1691	1691	0
598	20240613	094500	15951226	1691	1691	1691	1691	1
599	20240613	094400	15949535	1691	1691	1691	1691	0
600	20240613	094300	15949535	1691	1691	1691	1691	1
601	20240613	094200	15947844	1688	1689	1689	1688	2000
602	20240613	094100	12570846	1691	1692	1692	1691	4
603	20240613	094000	12564080	1692	1692	1692	1692	3
604	20240613	093900	12559004	1692	1691	1692	1691	356
605	20240613	093800	11957007	1691	1690	1691	1690	87
606	20240613	093700	11809973	1692	1690	1692	1690	15
607	20240613	093600	11784621	1690	1690	1690	1690	0
608	20240613	093500	11784621	1690	1691	1691	1690	306
609	20240613	093400	11267180	1692	1692	1692	1692	1395
610	20240613	093300	8906840	1692	1692	1692	1692	0
611	20240613	093200	8906840	1692	1691	1692	1691	10
612	20240613	093100	8889929	1691	1691	1691	1691	0
613	20240613	093000	8889929	1691	1691	1691	1691	0
614	20240613	092900	8889929	1691	1691	1691	1691	0
615	20240613	092800	8889929	1691	1691	1691	1691	0
616	20240613	092700	8889929	1691	1691	1691	1691	42
617	20240613	092600	8818907	1692	1692	1692	1692	0
618	20240613	092500	8818907	1692	1693	1693	1692	1485
619	20240613	092400	6306268	1693	1693	1693	1693	0
620	20240613	092300	6306268	1693	1693	1693	1693	4
621	20240613	092200	6299496	1693	1693	1693	1693	4
622	20240613	092100	6292724	1693	1693	1693	1693	102
623	20240613	092000	6120038	1693	1693	1693	1693	11
624	20240613	091900	6101415	1693	1693	1693	1693	74
625	20240613	091800	5976133	1693	1693	1693	1693	12
626	20240613	091700	5955817	1693	1693	1693	1692	563
627	20240613	091600	5003199	1693	1693	1693	1693	25
628	20240613	091500	4960874	1693	1693	1693	1693	407
629	20240613	091400	4271823	1692	1692	1692	1692	0
630	20240613	091300	4271823	1692	1692	1692	1692	1
631	20240613	091200	4270131	1694	1694	1694	1694	0
632	20240613	091100	4270131	1694	1694	1694	1694	6
633	20240613	091000	4259967	1694	1694	1694	1694	10
634	20240613	090900	4243027	1695	1689	1695	1689	118
635	20240613	090800	4043125	1689	1690	1690	1689	582
636	20240613	090700	3060126	1689	1689	1689	1689	0
637	20240613	090600	3060126	1689	1690	1690	1689	35
638	20240613	090500	3001010	1689	1689	1689	1689	200
639	20240613	090400	2663210	1695	1695	1695	1695	13
640	20240613	090300	2641175	1695	1695	1695	1695	0
641	20240613	090200	2641175	1695	1695	1695	1695	0
642	20240613	090100	2641175	1695	1695	1695	1695	1
643	20240613	090000	2639480	1690	1690	1690	1690	1487