KissMeData/153490/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	202400	96588640	1001	1001	1001	1001	4670
3	20240619	202300	96588640	1001	1001	1001	1001	0
4	20240619	202200	96588640	1001	1001	1001	1001	0
5	20240619	202100	96588640	1001	1001	1001	1001	0
6	20240619	202000	96588640	1001	1001	1001	1001	0
7	20240619	201900	96588640	1001	1001	1001	1001	0
8	20240619	201800	96588640	1001	1001	1001	1001	0
9	20240619	201700	96588640	1001	1001	1001	1001	0
10	20240619	201600	96588640	1001	1001	1001	1001	0
11	20240619	201500	96588640	1001	1001	1001	1001	0
12	20240619	201400	96588640	1001	1001	1001	1001	0
13	20240619	201300	96588640	1001	1001	1001	1001	0
14	20240619	201200	96588640	1001	1001	1001	1001	0
15	20240619	201100	96588640	1001	1001	1001	1001	0
16	20240619	201000	96588640	1001	1001	1001	1001	0
17	20240619	200900	96588640	1001	1001	1001	1001	0
18	20240619	200800	96588640	1001	1001	1001	1001	0
19	20240619	200700	96588640	1001	1001	1001	1001	0
20	20240619	200600	96588640	1001	1001	1001	1001	0
21	20240619	200500	96588640	1001	1001	1001	1001	0
22	20240619	200400	96588640	1001	1001	1001	1001	0
23	20240619	200300	96588640	1001	1001	1001	1001	0
24	20240619	200200	96588640	1001	1001	1001	1001	0
25	20240619	200100	96588640	1001	1001	1001	1001	0
26	20240619	200000	96588640	1001	1001	1001	1001	0
27	20240619	195900	96588640	1001	1001	1001	1001	0
28	20240619	195800	96588640	1001	1001	1001	1001	0
29	20240619	195700	96588640	1001	1001	1001	1001	0
30	20240619	195600	96588640	1001	1001	1001	1001	0
31	20240619	195500	96588640	1001	1001	1001	1001	0
32	20240619	195400	96588640	1001	1001	1001	1001	4670
33	20240619	195300	96588640	1001	1001	1001	1001	0
34	20240619	195200	96588640	1001	1001	1001	1001	0
35	20240619	195100	96588640	1001	1001	1001	1001	0
36	20240619	195000	96588640	1001	1001	1001	1001	0
37	20240619	194900	96588640	1001	1001	1001	1001	0
38	20240619	194800	96588640	1001	1001	1001	1001	0
39	20240619	194700	96588640	1001	1001	1001	1001	0
40	20240619	194600	96588640	1001	1001	1001	1001	0
41	20240619	194500	96588640	1001	1001	1001	1001	0
42	20240619	194400	96588640	1001	1001	1001	1001	0
43	20240619	194300	96588640	1001	1001	1001	1001	0
44	20240619	194200	96588640	1001	1001	1001	1001	0
45	20240619	194100	96588640	1001	1001	1001	1001	0
46	20240619	194000	96588640	1001	1001	1001	1001	0
47	20240619	193900	96588640	1001	1001	1001	1001	0
48	20240619	193800	96588640	1001	1001	1001	1001	0
49	20240619	193700	96588640	1001	1001	1001	1001	0
50	20240619	193600	96588640	1001	1001	1001	1001	0
51	20240619	193500	96588640	1001	1001	1001	1001	0
52	20240619	193400	96588640	1001	1001	1001	1001	0
53	20240619	193300	96588640	1001	1001	1001	1001	0
54	20240619	193200	96588640	1001	1001	1001	1001	0
55	20240619	193100	96588640	1001	1001	1001	1001	0
56	20240619	193000	96588640	1001	1001	1001	1001	0
57	20240619	192900	96588640	1001	1001	1001	1001	0
58	20240619	192800	96588640	1001	1001	1001	1001	0
59	20240619	192700	96588640	1001	1001	1001	1001	0
60	20240619	192600	96588640	1001	1001	1001	1001	0
61	20240619	192500	96588640	1001	1001	1001	1001	0
62	20240619	192400	96588640	1001	1001	1001	1001	4670
63	20240619	192300	96588640	1001	1001	1001	1001	0
64	20240619	192200	96588640	1001	1001	1001	1001	0
65	20240619	192100	96588640	1001	1001	1001	1001	0
66	20240619	192000	96588640	1001	1001	1001	1001	0
67	20240619	191900	96588640	1001	1001	1001	1001	0
68	20240619	191800	96588640	1001	1001	1001	1001	0
69	20240619	191700	96588640	1001	1001	1001	1001	0
70	20240619	191600	96588640	1001	1001	1001	1001	0
71	20240619	191500	96588640	1001	1001	1001	1001	0
72	20240619	191400	96588640	1001	1001	1001	1001	0
73	20240619	191300	96588640	1001	1001	1001	1001	0
74	20240619	191200	96588640	1001	1001	1001	1001	0
75	20240619	191100	96588640	1001	1001	1001	1001	0
76	20240619	191000	96588640	1001	1001	1001	1001	0
77	20240619	190900	96588640	1001	1001	1001	1001	0
78	20240619	190800	96588640	1001	1001	1001	1001	0
79	20240619	190700	96588640	1001	1001	1001	1001	0
80	20240619	190600	96588640	1001	1001	1001	1001	0
81	20240619	190500	96588640	1001	1001	1001	1001	0
82	20240619	190400	96588640	1001	1001	1001	1001	0
83	20240619	190300	96588640	1001	1001	1001	1001	0
84	20240619	190200	96588640	1001	1001	1001	1001	0
85	20240619	190100	96588640	1001	1001	1001	1001	0
86	20240619	190000	96588640	1001	1001	1001	1001	0
87	20240619	185900	96588640	1001	1001	1001	1001	0
88	20240619	185800	96588640	1001	1001	1001	1001	0
89	20240619	185700	96588640	1001	1001	1001	1001	0
90	20240619	185600	96588640	1001	1001	1001	1001	0
91	20240619	185500	96588640	1001	1001	1001	1001	0
92	20240619	185400	96588640	1001	1001	1001	1001	4670
93	20240619	185300	96588640	1001	1001	1001	1001	0
94	20240619	185200	96588640	1001	1001	1001	1001	0
95	20240619	185100	96588640	1001	1001	1001	1001	0
96	20240619	185000	96588640	1001	1001	1001	1001	0
97	20240619	184900	96588640	1001	1001	1001	1001	0
98	20240619	184800	96588640	1001	1001	1001	1001	0
99	20240619	184700	96588640	1001	1001	1001	1001	0
100	20240619	184600	96588640	1001	1001	1001	1001	0
101	20240619	184500	96588640	1001	1001	1001	1001	0
102	20240619	184400	96588640	1001	1001	1001	1001	0
103	20240619	184300	96588640	1001	1001	1001	1001	0
104	20240619	184200	96588640	1001	1001	1001	1001	0
105	20240619	184100	96588640	1001	1001	1001	1001	0
106	20240619	184000	96588640	1001	1001	1001	1001	0
107	20240619	183900	96588640	1001	1001	1001	1001	0
108	20240619	183800	96588640	1001	1001	1001	1001	0
109	20240619	183700	96588640	1001	1001	1001	1001	0
110	20240619	183600	96588640	1001	1001	1001	1001	0
111	20240619	183500	96588640	1001	1001	1001	1001	0
112	20240619	183400	96588640	1001	1001	1001	1001	0
113	20240619	183300	96588640	1001	1001	1001	1001	0
114	20240619	183200	96588640	1001	1001	1001	1001	0
115	20240619	183100	96588640	1001	1001	1001	1001	0
116	20240619	183000	96588640	1001	1001	1001	1001	0
117	20240619	182900	96588640	1001	1001	1001	1001	0
118	20240619	182800	96588640	1001	1001	1001	1001	0
119	20240619	182700	96588640	1001	1001	1001	1001	0
120	20240619	182600	96588640	1001	1001	1001	1001	0
121	20240619	182500	96588640	1001	1001	1001	1001	0
122	20240619	182400	96588640	1001	1001	1001	1001	4670
123	20240619	182300	96588640	1001	1001	1001	1001	0
124	20240619	182200	96588640	1001	1001	1001	1001	0
125	20240619	182100	96588640	1001	1001	1001	1001	0
126	20240619	182000	96588640	1001	1001	1001	1001	0
127	20240619	181900	96588640	1001	1001	1001	1001	0
128	20240619	181800	96588640	1001	1001	1001	1001	0
129	20240619	181700	96588640	1001	1001	1001	1001	0
130	20240619	181600	96588640	1001	1001	1001	1001	0
131	20240619	181500	96588640	1001	1001	1001	1001	0
132	20240619	181400	96588640	1001	1001	1001	1001	0
133	20240619	181300	96588640	1001	1001	1001	1001	0
134	20240619	181200	96588640	1001	1001	1001	1001	0
135	20240619	181100	96588640	1001	1001	1001	1001	0
136	20240619	181000	96588640	1001	1001	1001	1001	0
137	20240619	180900	96588640	1001	1001	1001	1001	0
138	20240619	180800	96588640	1001	1001	1001	1001	0
139	20240619	180700	96588640	1001	1001	1001	1001	0
140	20240619	180600	96588640	1001	1001	1001	1001	0
141	20240619	180500	96588640	1001	1001	1001	1001	0
142	20240619	180400	96588640	1001	1001	1001	1001	0
143	20240619	180300	96588640	1001	1001	1001	1001	0
144	20240619	180200	96588640	1001	1001	1001	1001	0
145	20240619	180100	96588640	1001	1001	1001	1001	0
146	20240619	180000	96588640	1001	1001	1001	1001	0
147	20240619	175900	96588640	1001	1001	1001	1001	0
148	20240619	175800	96588640	1001	1001	1001	1001	0
149	20240619	175700	96588640	1001	1001	1001	1001	0
150	20240619	175600	96588640	1001	1001	1001	1001	0
151	20240619	175500	96588640	1001	1001	1001	1001	0
152	20240619	175400	96588640	1001	1001	1001	1001	4670
153	20240619	175300	96588640	1001	1001	1001	1001	0
154	20240619	175200	96588640	1001	1001	1001	1001	0
155	20240619	175100	96588640	1001	1001	1001	1001	0
156	20240619	175000	96588640	1001	1001	1001	1001	0
157	20240619	174900	96588640	1001	1001	1001	1001	0
158	20240619	174800	96588640	1001	1001	1001	1001	0
159	20240619	174700	96588640	1001	1001	1001	1001	0
160	20240619	174600	96588640	1001	1001	1001	1001	0
161	20240619	174500	96588640	1001	1001	1001	1001	0
162	20240619	174400	96588640	1001	1001	1001	1001	0
163	20240619	174300	96588640	1001	1001	1001	1001	0
164	20240619	174200	96588640	1001	1001	1001	1001	0
165	20240619	174100	96588640	1001	1001	1001	1001	0
166	20240619	174000	96588640	1001	1001	1001	1001	0
167	20240619	173900	96588640	1001	1001	1001	1001	0
168	20240619	173800	96588640	1001	1001	1001	1001	0
169	20240619	173700	96588640	1001	1001	1001	1001	0
170	20240619	173600	96588640	1001	1001	1001	1001	0
171	20240619	173500	96588640	1001	1001	1001	1001	0
172	20240619	173400	96588640	1001	1001	1001	1001	0
173	20240619	173300	96588640	1001	1001	1001	1001	0
174	20240619	173200	96588640	1001	1001	1001	1001	0
175	20240619	173100	96588640	1001	1001	1001	1001	0
176	20240619	173000	96588640	1001	1001	1001	1001	0
177	20240619	172900	96588640	1001	1001	1001	1001	0
178	20240619	172800	96588640	1001	1001	1001	1001	0
179	20240619	172700	96588640	1001	1001	1001	1001	0
180	20240619	172600	96588640	1001	1001	1001	1001	0
181	20240619	172500	96588640	1001	1001	1001	1001	0
182	20240619	172400	96588640	1001	1001	1001	1001	4670
183	20240619	172300	96588640	1001	1001	1001	1001	0
184	20240619	172200	96588640	1001	1001	1001	1001	0
185	20240619	172100	96588640	1001	1001	1001	1001	0
186	20240619	172000	96588640	1001	1001	1001	1001	0
187	20240619	171900	96588640	1001	1001	1001	1001	0
188	20240619	171800	96588640	1001	1001	1001	1001	0
189	20240619	171700	96588640	1001	1001	1001	1001	0
190	20240619	171600	96588640	1001	1001	1001	1001	0
191	20240619	171500	96588640	1001	1001	1001	1001	0
192	20240619	171400	96588640	1001	1001	1001	1001	0
193	20240619	171300	96588640	1001	1001	1001	1001	0
194	20240619	171200	96588640	1001	1001	1001	1001	0
195	20240619	171100	96588640	1001	1001	1001	1001	0
196	20240619	171000	96588640	1001	1001	1001	1001	0
197	20240619	170900	96588640	1001	1001	1001	1001	0
198	20240619	170800	96588640	1001	1001	1001	1001	0
199	20240619	170700	96588640	1001	1001	1001	1001	0
200	20240619	170600	96588640	1001	1001	1001	1001	0
201	20240619	170500	96588640	1001	1001	1001	1001	0
202	20240619	170400	96588640	1001	1001	1001	1001	0
203	20240619	170300	96588640	1001	1001	1001	1001	0
204	20240619	170200	96588640	1001	1001	1001	1001	0
205	20240619	170100	96588640	1001	1001	1001	1001	0
206	20240619	170000	96588640	1001	1001	1001	1001	0
207	20240619	165900	96588640	1001	1001	1001	1001	0
208	20240619	165800	96588640	1001	1001	1001	1001	0
209	20240619	165700	96588640	1001	1001	1001	1001	0
210	20240619	165600	96588640	1001	1001	1001	1001	0
211	20240619	165500	96588640	1001	1001	1001	1001	0
212	20240619	165400	96588640	1001	1001	1001	1001	4670
213	20240619	165300	96588640	1001	1001	1001	1001	0
214	20240619	165200	96588640	1001	1001	1001	1001	0
215	20240619	165100	96588640	1001	1001	1001	1001	0
216	20240619	165000	96588640	1001	1001	1001	1001	0
217	20240619	164900	96588640	1001	1001	1001	1001	0
218	20240619	164800	96588640	1001	1001	1001	1001	0
219	20240619	164700	96588640	1001	1001	1001	1001	0
220	20240619	164600	96588640	1001	1001	1001	1001	0
221	20240619	164500	96588640	1001	1001	1001	1001	0
222	20240619	164400	96588640	1001	1001	1001	1001	0
223	20240619	164300	96588640	1001	1001	1001	1001	0
224	20240619	164200	96588640	1001	1001	1001	1001	0
225	20240619	164100	96588640	1001	1001	1001	1001	0
226	20240619	164000	96588640	1001	1001	1001	1001	0
227	20240619	163900	96588640	1001	1001	1001	1001	0
228	20240619	163800	96588640	1001	1001	1001	1001	0
229	20240619	163700	96588640	1001	1001	1001	1001	0
230	20240619	163600	96588640	1001	1001	1001	1001	0
231	20240619	163500	96588640	1001	1001	1001	1001	0
232	20240619	163400	96588640	1001	1001	1001	1001	0
233	20240619	163300	96588640	1001	1001	1001	1001	0
234	20240619	163200	96588640	1001	1001	1001	1001	0
235	20240619	163100	96588640	1001	1001	1001	1001	0
236	20240619	163000	96588640	1001	1001	1001	1001	0
237	20240619	162900	96588640	1001	1001	1001	1001	0
238	20240619	162800	96588640	1001	1001	1001	1001	0
239	20240619	162700	96588640	1001	1001	1001	1001	0
240	20240619	162600	96588640	1001	1001	1001	1001	0
241	20240619	162500	96588640	1001	1001	1001	1001	0
242	20240619	162400	96588640	1001	1001	1001	1001	4670
243	20240619	162300	96588640	1001	1001	1001	1001	0
244	20240619	162200	96588640	1001	1001	1001	1001	0
245	20240619	162100	96588640	1001	1001	1001	1001	0
246	20240619	162000	96588640	1001	1001	1001	1001	0
247	20240619	161900	96588640	1001	1001	1001	1001	0
248	20240619	161800	96588640	1001	1001	1001	1001	0
249	20240619	161700	96588640	1001	1001	1001	1001	0
250	20240619	161600	96588640	1001	1001	1001	1001	0
251	20240619	161500	96588640	1001	1001	1001	1001	0
252	20240619	161400	96588640	1001	1001	1001	1001	0
253	20240619	161300	96588640	1001	1001	1001	1001	0
254	20240619	161200	96588640	1001	1001	1001	1001	0
255	20240619	161100	96588640	1001	1001	1001	1001	0
256	20240619	161000	96588640	1001	1001	1001	1001	0
257	20240619	160900	96588640	1001	1001	1001	1001	0
258	20240619	160800	96588640	1001	1001	1001	1001	0
259	20240619	160700	96588640	1001	1001	1001	1001	0
260	20240619	160600	96588640	1001	1001	1001	1001	0
261	20240619	160500	96588640	1001	1001	1001	1001	0
262	20240619	160400	96588640	1001	1001	1001	1001	0
263	20240619	160300	96588640	1001	1001	1001	1001	0
264	20240619	160200	96588640	1001	1001	1001	1001	0
265	20240619	160100	96588640	1001	1001	1001	1001	0
266	20240619	160000	96588640	1001	1001	1001	1001	0
267	20240619	155900	96588640	1001	1001	1001	1001	0
268	20240619	155800	96588640	1001	1001	1001	1001	0
269	20240619	155700	96588640	1001	1001	1001	1001	0
270	20240619	155600	96588640	1001	1001	1001	1001	0
271	20240619	155500	96588640	1001	1001	1001	1001	0
272	20240619	155400	96588640	1001	1001	1001	1001	4670
273	20240619	155300	96588640	1001	1001	1001	1001	0
274	20240619	155200	96588640	1001	1001	1001	1001	0
275	20240619	155100	96588640	1001	1001	1001	1001	0
276	20240619	155000	96588640	1001	1001	1001	1001	0
277	20240619	154900	96588640	1001	1001	1001	1001	0
278	20240619	154800	96588640	1001	1001	1001	1001	0
279	20240619	154700	96588640	1001	1001	1001	1001	0
280	20240619	154600	96588640	1001	1001	1001	1001	0
281	20240619	154500	96588640	1001	1001	1001	1001	0
282	20240619	154400	96588640	1001	1001	1001	1001	0
283	20240619	154300	96588640	1001	1001	1001	1001	0
284	20240619	154200	96588640	1001	1001	1001	1001	0
285	20240619	154100	96588640	1001	1001	1001	1001	0
286	20240619	154000	96588640	1001	1001	1001	1001	0
287	20240619	153900	96588640	1001	1001	1001	1001	0
288	20240619	153800	96588640	1001	1001	1001	1001	0
289	20240619	153700	96588640	1001	1001	1001	1001	0
290	20240619	153600	96588640	1001	1001	1001	1001	0
291	20240619	153500	96588640	1001	1001	1001	1001	0
292	20240619	153400	96588640	1001	1001	1001	1001	0
293	20240619	153300	96588640	1001	1001	1001	1001	0
294	20240619	153200	96588640	1001	1001	1001	1001	0
295	20240619	153100	96588640	1001	1001	1001	1001	0
296	20240619	153000	96588640	1001	1001	1001	1001	4670
297	20240619	152900	91913970	1003	1003	1003	1003	0
298	20240619	152800	91913970	1003	1003	1003	1003	0
299	20240619	152700	91913970	1003	1003	1003	1003	0
300	20240619	152600	91913970	1003	1003	1003	1003	0
301	20240619	152500	91913970	1003	1003	1003	1003	0
302	20240619	152400	91913970	1003	1003	1003	1003	0
303	20240619	152300	91913970	1003	1003	1003	1003	0
304	20240619	152200	91913970	1003	1003	1003	1003	0
305	20240619	152100	91913970	1003	1003	1003	1003	0
306	20240619	152000	91913970	1003	1003	1003	1003	0
307	20240619	151900	91913970	1003	1003	1003	1003	33
308	20240619	151800	91880871	1004	1003	1004	1003	60
309	20240619	151700	91820681	1003	1003	1003	1003	110
310	20240619	151600	91710351	1002	1004	1004	1002	102
311	20240619	151500	91608091	1002	1002	1002	1002	14
312	20240619	151400	91594063	1002	1002	1002	1002	0
313	20240619	151300	91594063	1002	1002	1002	1002	121
314	20240619	151200	91472821	1002	1002	1002	1002	22
315	20240619	151100	91450777	1004	1004	1004	1004	10
316	20240619	151000	91440737	1001	1001	1001	1001	1990
317	20240619	150900	89448747	1001	1001	1001	1001	204
318	20240619	150800	89244543	1004	1004	1004	1004	0
319	20240619	150700	89244543	1004	1004	1004	1004	0
320	20240619	150600	89244543	1004	1004	1004	1004	197
321	20240619	150500	89046755	1001	1001	1001	1001	0
322	20240619	150400	89046755	1001	1003	1003	1001	221
323	20240619	150300	88825504	1004	1004	1004	1004	0
324	20240619	150200	88825504	1004	1004	1004	1004	0
325	20240619	150100	88825504	1004	1004	1004	1004	0
326	20240619	150000	88825504	1004	1004	1004	1004	0
327	20240619	145900	88825504	1004	1004	1004	1004	0
328	20240619	145800	88825504	1004	1004	1004	1004	0
329	20240619	145700	88825504	1004	1004	1004	1004	11
330	20240619	145600	88814460	1003	1003	1003	1003	0
331	20240619	145500	88814460	1003	1003	1003	1003	0
332	20240619	145400	88814460	1003	1003	1003	1003	0
333	20240619	145300	88814460	1003	1003	1003	1003	0
334	20240619	145200	88814460	1003	1003	1003	1003	0
335	20240619	145100	88814460	1003	1003	1003	1003	99
336	20240619	145000	88715163	1003	1003	1003	1003	0
337	20240619	144900	88715163	1003	1003	1003	1003	0
338	20240619	144800	88715163	1003	1003	1003	1003	0
339	20240619	144700	88715163	1003	1003	1003	1003	4888
340	20240619	144600	83812499	1003	1003	1003	1003	0
341	20240619	144500	83812499	1003	1003	1003	1003	0
342	20240619	144400	83812499	1003	1003	1003	1003	0
343	20240619	144300	83812499	1003	1003	1003	1003	0
344	20240619	144200	83812499	1003	1003	1003	1003	0
345	20240619	144100	83812499	1003	1003	1003	1003	1
346	20240619	144000	83811496	1003	1003	1003	1003	0
347	20240619	143900	83811496	1003	1003	1003	1003	0
348	20240619	143800	83811496	1003	1003	1003	1003	0
349	20240619	143700	83811496	1003	1003	1003	1003	10
350	20240619	143600	83801466	1001	1001	1001	1001	0
351	20240619	143500	83801466	1001	1001	1001	1001	0
352	20240619	143400	83801466	1001	1002	1002	1001	447
353	20240619	143300	83353988	1003	1003	1003	1003	2
354	20240619	143200	83351982	1003	1003	1003	1003	28
355	20240619	143100	83323898	1001	1001	1001	1001	0
356	20240619	143000	83323898	1001	1001	1001	1001	1
357	20240619	142900	83322897	1001	1001	1001	1001	0
358	20240619	142800	83322897	1001	1001	1001	1001	97
359	20240619	142700	83225800	1003	1003	1003	1003	0
360	20240619	142600	83225800	1003	1003	1003	1003	0
361	20240619	142500	83225800	1003	1003	1003	1003	0
362	20240619	142400	83225800	1003	1003	1003	1003	4
363	20240619	142300	83221788	1003	1003	1003	1003	60
364	20240619	142200	83161608	1003	1003	1003	1003	0
365	20240619	142100	83161608	1003	1002	1003	1002	38
366	20240619	142000	83123504	1003	1003	1003	1003	48
367	20240619	141900	83075360	1003	1003	1003	1003	36
368	20240619	141800	83039252	1001	1001	1001	1001	0
369	20240619	141700	83039252	1001	1001	1001	1001	0
370	20240619	141600	83039252	1001	1001	1001	1001	0
371	20240619	141500	83039252	1001	1001	1001	1001	220
372	20240619	141400	82819032	1001	1001	1001	1001	0
373	20240619	141300	82819032	1001	1001	1001	1001	0
374	20240619	141200	82819032	1001	1001	1001	1001	0
375	20240619	141100	82819032	1001	1001	1001	1001	2300
376	20240619	141000	80516732	1001	1001	1001	1001	0
377	20240619	140900	80516732	1001	1001	1001	1001	0
378	20240619	140800	80516732	1001	1001	1001	1001	150
379	20240619	140700	80366582	1001	1001	1001	1001	199
380	20240619	140600	80167383	1003	1003	1003	1003	0
381	20240619	140500	80167383	1003	1003	1003	1003	0
382	20240619	140400	80167383	1003	1003	1003	1003	0
383	20240619	140300	80167383	1003	1003	1003	1003	0
384	20240619	140200	80167383	1003	1003	1003	1003	10
385	20240619	140100	80157353	1002	1002	1002	1002	166
386	20240619	140000	79991021	1003	1003	1003	1003	0
387	20240619	135900	79991021	1003	1003	1003	1003	0
388	20240619	135800	79991021	1003	1003	1003	1003	0
389	20240619	135700	79991021	1003	1003	1003	1003	0
390	20240619	135600	79991021	1003	1003	1003	1003	0
391	20240619	135500	79991021	1003	1003	1003	1003	0
392	20240619	135400	79991021	1003	1003	1003	1003	2
393	20240619	135300	79989015	1003	1003	1003	1003	0
394	20240619	135200	79989015	1003	1003	1003	1003	0
395	20240619	135100	79989015	1003	1003	1003	1003	0
396	20240619	135000	79989015	1003	1003	1003	1003	0
397	20240619	134900	79989015	1003	1003	1003	1003	0
398	20240619	134800	79989015	1003	1003	1003	1003	11
399	20240619	134700	79977982	1002	1003	1003	1002	149
400	20240619	134600	79828585	1003	1003	1003	1003	0
401	20240619	134500	79828585	1003	1002	1003	1002	237
402	20240619	134400	79591061	1003	1003	1003	1003	0
403	20240619	134300	79591061	1003	1003	1003	1003	0
404	20240619	134200	79591061	1003	1003	1003	1003	1
405	20240619	134100	79590058	1003	1003	1003	1003	0
406	20240619	134000	79590058	1003	1003	1003	1003	0
407	20240619	133900	79590058	1003	1003	1003	1003	0
408	20240619	133800	79590058	1003	1003	1003	1003	0
409	20240619	133700	79590058	1003	1003	1003	1003	0
410	20240619	133600	79590058	1003	1003	1003	1003	1
411	20240619	133500	79589055	1003	1003	1003	1003	10
412	20240619	133400	79579025	1002	1002	1002	1002	50
413	20240619	133300	79528925	1002	1002	1002	1002	2
414	20240619	133200	79526921	1002	1002	1002	1002	99
415	20240619	133100	79427723	1004	1004	1004	1004	0
416	20240619	133000	79427723	1004	1004	1004	1004	1
417	20240619	132900	79426719	1004	1004	1004	1004	0
418	20240619	132800	79426719	1004	1004	1004	1004	0
419	20240619	132700	79426719	1004	1004	1004	1004	0
420	20240619	132600	79426719	1004	1004	1004	1004	0
421	20240619	132500	79426719	1004	1000	1004	1000	231
422	20240619	132400	79195679	1004	1004	1004	1004	1
423	20240619	132300	79194675	1004	1004	1004	1004	0
424	20240619	132200	79194675	1004	1004	1004	1004	0
425	20240619	132100	79194675	1004	1004	1004	1004	0
426	20240619	132000	79194675	1004	1004	1004	1004	0
427	20240619	131900	79194675	1004	1000	1004	1000	210
428	20240619	131800	78984635	1001	1004	1004	1001	26
429	20240619	131700	78958606	1004	1004	1004	1004	0
430	20240619	131600	78958606	1004	1004	1004	1004	0
431	20240619	131500	78958606	1004	1004	1004	1004	0
432	20240619	131400	78958606	1004	1004	1004	1004	0
433	20240619	131300	78958606	1004	1004	1004	1004	0
434	20240619	131200	78958606	1004	1004	1004	1004	1
435	20240619	131100	78957602	1004	1004	1004	1004	0
436	20240619	131000	78957602	1004	1004	1004	1004	0
437	20240619	130900	78957602	1004	1004	1004	1004	0
438	20240619	130800	78957602	1004	1004	1004	1004	0
439	20240619	130700	78957602	1004	1004	1004	1004	0
440	20240619	130600	78957602	1004	1004	1004	1004	1
441	20240619	130500	78956598	1004	1004	1004	1004	0
442	20240619	130400	78956598	1004	1004	1004	1004	0
443	20240619	130300	78956598	1004	1004	1004	1004	1000
444	20240619	130200	77952598	1004	1004	1004	1004	0
445	20240619	130100	77952598	1004	1004	1004	1004	0
446	20240619	130000	77952598	1004	1004	1004	1004	1
447	20240619	125900	77951594	1000	1000	1000	1000	0
448	20240619	125800	77951594	1000	1000	1000	1000	100
449	20240619	125700	77851594	1004	1004	1004	1004	0
450	20240619	125600	77851594	1004	1004	1004	1004	0
451	20240619	125500	77851594	1004	1004	1004	1004	0
452	20240619	125400	77851594	1004	1004	1004	1004	1
453	20240619	125300	77850590	1004	1004	1004	1004	0
454	20240619	125200	77850590	1004	1004	1004	1004	0
455	20240619	125100	77850590	1004	1004	1004	1004	0
456	20240619	125000	77850590	1004	1004	1004	1004	0
457	20240619	124900	77850590	1004	1004	1004	1004	0
458	20240619	124800	77850590	1004	1004	1004	1004	1
459	20240619	124700	77849586	1000	1000	1000	1000	0
460	20240619	124600	77849586	1000	1000	1000	1000	96
461	20240619	124500	77753586	1004	1004	1004	1004	0
462	20240619	124400	77753586	1004	1004	1004	1004	0
463	20240619	124300	77753586	1004	1004	1004	1004	0
464	20240619	124200	77753586	1004	1004	1004	1004	1
465	20240619	124100	77752582	1000	1000	1000	1000	0
466	20240619	124000	77752582	1000	1000	1000	1000	0
467	20240619	123900	77752582	1000	1000	1000	1000	0
468	20240619	123800	77752582	1000	1000	1000	1000	0
469	20240619	123700	77752582	1000	1000	1000	1000	0
470	20240619	123600	77752582	1000	1000	1000	1000	54
471	20240619	123500	77698582	1000	1000	1000	1000	15
472	20240619	123400	77683582	999	1000	1000	999	192
473	20240619	123300	77491767	1000	999	1000	999	1502
474	20240619	123200	75991221	999	1000	1000	999	10019
475	20240619	123100	65977602	1001	1002	1002	1001	5215
476	20240619	123000	60754413	1006	1006	1006	1006	1
477	20240619	122900	60753407	1006	1006	1006	1006	0
478	20240619	122800	60753407	1006	1006	1006	1006	0
479	20240619	122700	60753407	1006	1006	1006	1006	0
480	20240619	122600	60753407	1006	1006	1006	1006	0
481	20240619	122500	60753407	1006	1006	1006	1006	0
482	20240619	122400	60753407	1006	1006	1006	1006	1
483	20240619	122300	60752401	1002	1002	1002	1002	0
484	20240619	122200	60752401	1002	1002	1002	1002	208
485	20240619	122100	60543985	1006	1006	1006	1006	0
486	20240619	122000	60543985	1006	1006	1006	1006	0
487	20240619	121900	60543985	1006	1006	1006	1006	0
488	20240619	121800	60543985	1006	1006	1006	1006	0
489	20240619	121700	60543985	1006	1006	1006	1006	0
490	20240619	121600	60543985	1006	1006	1006	1006	0
491	20240619	121500	60543985	1006	1006	1006	1006	0
492	20240619	121400	60543985	1006	1006	1006	1006	0
493	20240619	121300	60543985	1006	1006	1006	1006	0
494	20240619	121200	60543985	1006	1006	1006	1006	10
495	20240619	121100	60533925	1002	1002	1002	1002	0
496	20240619	121000	60533925	1002	1002	1002	1002	204
497	20240619	120900	60329517	1006	1006	1006	1006	0
498	20240619	120800	60329517	1006	1006	1006	1006	255
499	20240619	120700	60072987	1006	1006	1006	1006	0
500	20240619	120600	60072987	1006	1006	1006	1006	0
501	20240619	120500	60072987	1006	1006	1006	1006	0
502	20240619	120400	60072987	1006	1006	1006	1006	0
503	20240619	120300	60072987	1006	1006	1006	1006	0
504	20240619	120200	60072987	1006	1006	1006	1006	265
505	20240619	120100	59806397	1003	1003	1003	1003	200
506	20240619	120000	59605797	1006	1006	1006	1006	1
507	20240619	115900	59604791	1006	1006	1006	1006	0
508	20240619	115800	59604791	1006	1006	1006	1006	0
509	20240619	115700	59604791	1006	1006	1006	1006	10
510	20240619	115600	59594731	1002	1002	1002	1002	0
511	20240619	115500	59594731	1002	1002	1002	1002	0
512	20240619	115400	59594731	1002	1002	1002	1002	0
513	20240619	115300	59594731	1002	1002	1002	1002	0
514	20240619	115200	59594731	1002	1002	1002	1002	0
515	20240619	115100	59594731	1002	1002	1002	1002	0
516	20240619	115000	59594731	1002	1002	1002	1002	0
517	20240619	114900	59594731	1002	1002	1002	1002	0
518	20240619	114800	59594731	1002	1002	1002	1002	0
519	20240619	114700	59594731	1002	1002	1002	1002	0
520	20240619	114600	59594731	1002	1002	1002	1002	799
521	20240619	114500	58794133	1003	1003	1003	1003	0
522	20240619	114400	58794133	1003	1003	1003	1003	0
523	20240619	114300	58794133	1003	1003	1003	1003	2101
524	20240619	114200	56686830	1007	1007	1007	1007	0
525	20240619	114100	56686830	1007	1007	1007	1007	0
526	20240619	114000	56686830	1007	1005	1007	1005	78
527	20240619	113900	56608438	1006	1006	1006	1006	0
528	20240619	113800	56608438	1006	1006	1006	1006	0
529	20240619	113700	56608438	1006	1006	1006	1006	0
530	20240619	113600	56608438	1006	1006	1006	1006	0
531	20240619	113500	56608438	1006	1006	1006	1006	0
532	20240619	113400	56608438	1006	1006	1006	1006	0
533	20240619	113300	56608438	1006	1007	1007	1006	190
534	20240619	113200	56417198	1006	1005	1006	1005	630
535	20240619	113100	55784038	1005	1005	1005	1005	0
536	20240619	113000	55784038	1005	1002	1005	1002	15000
537	20240619	112900	40718920	1001	1001	1001	1001	0
538	20240619	112800	40718920	1001	1001	1001	1001	0
539	20240619	112700	40718920	1001	1001	1001	1001	400
540	20240619	112600	40318520	1001	1001	1001	1001	0
541	20240619	112500	40318520	1001	1001	1001	1001	0
542	20240619	112400	40318520	1001	1001	1001	1001	187
543	20240619	112300	40131333	1001	1001	1001	1001	0
544	20240619	112200	40131333	1001	1001	1001	1001	92
545	20240619	112100	40039241	1001	1001	1001	1001	0
546	20240619	112000	40039241	1001	1001	1001	1001	0
547	20240619	111900	40039241	1001	1001	1001	1001	196
548	20240619	111800	39843045	1001	1001	1001	1001	0
549	20240619	111700	39843045	1001	1001	1001	1001	0
550	20240619	111600	39843045	1001	1001	1001	1001	2
551	20240619	111500	39841043	1000	1000	1000	1000	0
552	20240619	111400	39841043	1000	1000	1000	1000	2925
553	20240619	111300	36916043	999	999	999	999	0
554	20240619	111200	36916043	999	999	999	999	202
555	20240619	111100	36714245	999	999	999	999	59
556	20240619	111000	36655304	999	999	999	999	59
557	20240619	110900	36596363	999	999	999	999	0
558	20240619	110800	36596363	999	999	999	999	0
559	20240619	110700	36596363	999	1000	1000	999	3000
560	20240619	110600	33597011	1000	1000	1000	1000	273
561	20240619	110500	33324011	1000	1000	1000	1000	1000
562	20240619	110400	32324011	1000	1000	1000	1000	0
563	20240619	110300	32324011	1000	1000	1000	1000	0
564	20240619	110200	32324011	1000	1000	1000	1000	0
565	20240619	110100	32324011	1000	1000	1000	1000	189
566	20240619	110000	32135011	1002	1002	1002	1002	0
567	20240619	105900	32135011	1002	1002	1002	1002	0
568	20240619	105800	32135011	1002	1002	1002	1002	0
569	20240619	105700	32135011	1002	1002	1002	1002	4
570	20240619	105600	32131003	1001	1001	1001	1001	0
571	20240619	105500	32131003	1001	1001	1001	1001	0
572	20240619	105400	32131003	1001	1001	1001	1001	1
573	20240619	105300	32130002	1002	1002	1002	1002	0
574	20240619	105200	32130002	1002	1002	1002	1002	1
575	20240619	105100	32129000	1002	1002	1002	1002	0
576	20240619	105000	32129000	1002	1002	1002	1002	0
577	20240619	104900	32129000	1002	1002	1002	1002	1
578	20240619	104800	32127998	1002	1002	1002	1002	0
579	20240619	104700	32127998	1002	1002	1002	1002	0
580	20240619	104600	32127998	1002	1002	1002	1002	0
581	20240619	104500	32127998	1002	1002	1002	1002	0
582	20240619	104400	32127998	1002	1002	1002	1002	10
583	20240619	104300	32117978	1002	1002	1002	1002	5
584	20240619	104200	32112968	1000	1000	1000	1000	0
585	20240619	104100	32112968	1000	1000	1000	1000	0
586	20240619	104000	32112968	1000	1000	1000	1000	20
587	20240619	103900	32092968	1000	1000	1000	1000	0
588	20240619	103800	32092968	1000	1000	1000	1000	0
589	20240619	103700	32092968	1000	1000	1000	1000	461
590	20240619	103600	31631968	1000	1000	1000	1000	714
591	20240619	103500	30917968	1001	1001	1001	1001	0
592	20240619	103400	30917968	1001	1001	1001	1001	118
593	20240619	103300	30799850	1003	1003	1003	1003	400
594	20240619	103200	30398650	1004	1004	1004	1004	0
595	20240619	103100	30398650	1004	1004	1004	1004	0
596	20240619	103000	30398650	1004	1004	1004	1004	0
597	20240619	102900	30398650	1004	1004	1004	1004	0
598	20240619	102800	30398650	1004	1004	1004	1004	0
599	20240619	102700	30398650	1004	1004	1004	1004	0
600	20240619	102600	30398650	1004	1004	1004	1004	0
601	20240619	102500	30398650	1004	1004	1004	1004	0
602	20240619	102400	30398650	1004	1004	1004	1004	1
603	20240619	102300	30397646	1000	1000	1000	1000	100
604	20240619	102200	30297646	1000	1000	1000	1000	0
605	20240619	102100	30297646	1000	1000	1000	1000	0
606	20240619	102000	30297646	1000	1000	1000	1000	0
607	20240619	101900	30297646	1000	1000	1000	1000	0
608	20240619	101800	30297646	1000	1000	1000	1000	0
609	20240619	101700	30297646	1000	1000	1000	1000	0
610	20240619	101600	30297646	1000	1000	1000	1000	264
611	20240619	101500	30033646	1000	1000	1000	1000	17
612	20240619	101400	30016646	999	999	999	999	189
613	20240619	101300	29827835	1000	1000	1000	1000	1600
614	20240619	101200	28227835	1000	1000	1000	1000	0
615	20240619	101100	28227835	1000	1000	1000	1000	0
616	20240619	101000	28227835	1000	1001	1001	1000	10051
617	20240619	100900	18176782	1000	1000	1000	1000	0
618	20240619	100800	18176782	1000	1000	1000	1000	0
619	20240619	100700	18176782	1000	1000	1000	1000	0
620	20240619	100600	18176782	1000	1000	1000	1000	0
621	20240619	100500	18176782	1000	1000	1000	1000	0
622	20240619	100400	18176782	1000	1000	1000	1000	205
623	20240619	100300	17971782	1004	1003	1004	1000	4389
624	20240619	100200	13574654	1003	1003	1003	1003	0
625	20240619	100100	13574654	1003	1004	1004	1003	1770
626	20240619	100000	11798377	1007	1007	1007	1007	0
627	20240619	095900	11798377	1007	1007	1007	1007	1
628	20240619	095800	11797370	1007	1007	1007	1007	2
629	20240619	095700	11795356	1004	1004	1004	1004	427
630	20240619	095600	11366648	1004	1004	1004	1004	0
631	20240619	095500	11366648	1004	1004	1004	1004	0
632	20240619	095400	11366648	1004	1004	1004	1004	148
633	20240619	095300	11218056	1004	1004	1004	1004	0
634	20240619	095200	11218056	1004	1004	1004	1004	0
635	20240619	095100	11218056	1004	1004	1004	1004	0
636	20240619	095000	11218056	1004	1004	1004	1004	0
637	20240619	094900	11218056	1004	1004	1004	1004	7
638	20240619	094800	11211028	1004	1005	1005	1004	200
639	20240619	094700	11010128	1006	1006	1006	1006	0
640	20240619	094600	11010128	1006	1006	1006	1006	0
641	20240619	094500	11010128	1006	1006	1006	1006	100
642	20240619	094400	10909528	1007	1007	1007	1007	99
643	20240619	094300	10809835	1008	1008	1008	1008	0
644	20240619	094200	10809835	1008	1008	1008	1008	0
645	20240619	094100	10809835	1008	1008	1008	1008	0
646	20240619	094000	10809835	1008	1008	1008	1008	0
647	20240619	093900	10809835	1008	1008	1008	1008	0
648	20240619	093800	10809835	1008	1008	1008	1008	0
649	20240619	093700	10809835	1008	1008	1008	1008	0
650	20240619	093600	10809835	1008	1008	1008	1008	0
651	20240619	093500	10809835	1008	1008	1008	1008	0
652	20240619	093400	10809835	1008	1008	1008	1008	0
653	20240619	093300	10809835	1008	1010	1010	1008	760
654	20240619	093200	10042275	1010	1010	1010	1010	0
655	20240619	093100	10042275	1010	1010	1010	1010	0
656	20240619	093000	10042275	1010	1010	1010	1010	0
657	20240619	092900	10042275	1010	1010	1010	1010	0
658	20240619	092800	10042275	1010	1010	1010	1010	0
659	20240619	092700	10042275	1010	1010	1010	1010	0
660	20240619	092600	10042275	1010	1010	1010	1010	0
661	20240619	092500	10042275	1010	1010	1010	1010	1
662	20240619	092400	10041265	1007	1007	1007	1007	0
663	20240619	092300	10041265	1007	1007	1007	1007	0
664	20240619	092200	10041265	1007	1007	1007	1007	100
665	20240619	092100	9940565	1007	1007	1007	1007	50
666	20240619	092000	9890215	1007	1007	1007	1007	0
667	20240619	091900	9890215	1007	1007	1007	1007	0
668	20240619	091800	9890215	1007	1007	1007	1007	0
669	20240619	091700	9890215	1007	1007	1007	1007	107
670	20240619	091600	9782466	1009	1009	1009	1009	0
671	20240619	091500	9782466	1009	1009	1009	1009	0
672	20240619	091400	9782466	1009	1009	1009	1009	800
673	20240619	091300	8975266	1009	1003	1009	1003	1000
674	20240619	091200	7971270	1003	1003	1003	1003	99
675	20240619	091100	7871973	1002	1002	1002	1002	660
676	20240619	091000	7210653	1002	1002	1002	1002	503
677	20240619	090900	6706647	1002	1002	1002	1002	100
678	20240619	090800	6606447	1002	1002	1002	1002	0
679	20240619	090700	6606447	1002	1002	1002	1001	184
680	20240619	090600	6422154	1002	1002	1002	1002	99
681	20240619	090500	6322956	1002	1001	1002	1001	1716
682	20240619	090400	4604345	1002	1002	1002	1002	0
683	20240619	090300	4604345	1002	1002	1002	1002	0
684	20240619	090200	4604345	1002	1002	1002	1002	130
685	20240619	090100	4474085	1002	1002	1002	1002	0
686	20240619	090000	4474085	1002	1003	1003	1002	1717