KissMeData/033130/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	191400	284815734	1847	1847	1847	1847	427
3	20240620	191300	284815734	1847	1847	1847	1847	0
4	20240620	191200	284815734	1847	1847	1847	1847	0
5	20240620	191100	284815734	1847	1847	1847	1847	0
6	20240620	191000	284815734	1847	1847	1847	1847	0
7	20240620	190900	284815734	1847	1847	1847	1847	0
8	20240620	190800	284815734	1847	1847	1847	1847	0
9	20240620	190700	284815734	1847	1847	1847	1847	0
10	20240620	190600	284815734	1847	1847	1847	1847	0
11	20240620	190500	284815734	1847	1847	1847	1847	0
12	20240620	190400	284815734	1847	1847	1847	1847	0
13	20240620	190300	284815734	1847	1847	1847	1847	0
14	20240620	190200	284815734	1847	1847	1847	1847	0
15	20240620	190100	284815734	1847	1847	1847	1847	0
16	20240620	190000	284815734	1847	1847	1847	1847	0
17	20240620	185900	284815734	1847	1847	1847	1847	0
18	20240620	185800	284815734	1847	1847	1847	1847	0
19	20240620	185700	284815734	1847	1847	1847	1847	0
20	20240620	185600	284815734	1847	1847	1847	1847	0
21	20240620	185500	284815734	1847	1847	1847	1847	0
22	20240620	185400	284815734	1847	1847	1847	1847	0
23	20240620	185300	284815734	1847	1847	1847	1847	0
24	20240620	185200	284815734	1847	1847	1847	1847	0
25	20240620	185100	284815734	1847	1847	1847	1847	0
26	20240620	185000	284815734	1847	1847	1847	1847	0
27	20240620	184900	284815734	1847	1847	1847	1847	0
28	20240620	184800	284815734	1847	1847	1847	1847	0
29	20240620	184700	284815734	1847	1847	1847	1847	0
30	20240620	184600	284815734	1847	1847	1847	1847	0
31	20240620	184500	284815734	1847	1847	1847	1847	0
32	20240620	184400	284815734	1847	1847	1847	1847	427
33	20240620	184300	284815734	1847	1847	1847	1847	0
34	20240620	184200	284815734	1847	1847	1847	1847	0
35	20240620	184100	284815734	1847	1847	1847	1847	0
36	20240620	184000	284815734	1847	1847	1847	1847	0
37	20240620	183900	284815734	1847	1847	1847	1847	0
38	20240620	183800	284815734	1847	1847	1847	1847	0
39	20240620	183700	284815734	1847	1847	1847	1847	0
40	20240620	183600	284815734	1847	1847	1847	1847	0
41	20240620	183500	284815734	1847	1847	1847	1847	0
42	20240620	183400	284815734	1847	1847	1847	1847	0
43	20240620	183300	284815734	1847	1847	1847	1847	0
44	20240620	183200	284815734	1847	1847	1847	1847	0
45	20240620	183100	284815734	1847	1847	1847	1847	0
46	20240620	183000	284815734	1847	1847	1847	1847	0
47	20240620	182900	284815734	1847	1847	1847	1847	0
48	20240620	182800	284815734	1847	1847	1847	1847	0
49	20240620	182700	284815734	1847	1847	1847	1847	0
50	20240620	182600	284815734	1847	1847	1847	1847	0
51	20240620	182500	284815734	1847	1847	1847	1847	0
52	20240620	182400	284815734	1847	1847	1847	1847	0
53	20240620	182300	284815734	1847	1847	1847	1847	0
54	20240620	182200	284815734	1847	1847	1847	1847	0
55	20240620	182100	284815734	1847	1847	1847	1847	0
56	20240620	182000	284815734	1847	1847	1847	1847	0
57	20240620	181900	284815734	1847	1847	1847	1847	0
58	20240620	181800	284815734	1847	1847	1847	1847	0
59	20240620	181700	284815734	1847	1847	1847	1847	0
60	20240620	181600	284815734	1847	1847	1847	1847	0
61	20240620	181500	284815734	1847	1847	1847	1847	0
62	20240620	181400	284815734	1847	1847	1847	1847	427
63	20240620	181300	284815734	1847	1847	1847	1847	0
64	20240620	181200	284815734	1847	1847	1847	1847	0
65	20240620	181100	284815734	1847	1847	1847	1847	0
66	20240620	181000	284815734	1847	1847	1847	1847	0
67	20240620	180900	284815734	1847	1847	1847	1847	0
68	20240620	180800	284815734	1847	1847	1847	1847	0
69	20240620	180700	284815734	1847	1847	1847	1847	0
70	20240620	180600	284815734	1847	1847	1847	1847	0
71	20240620	180500	284815734	1847	1847	1847	1847	0
72	20240620	180400	284815734	1847	1847	1847	1847	0
73	20240620	180300	284815734	1847	1847	1847	1847	0
74	20240620	180200	284815734	1847	1847	1847	1847	0
75	20240620	180100	284815734	1847	1847	1847	1847	0
76	20240620	180000	284815734	1847	1847	1847	1847	0
77	20240620	175900	284815734	1847	1847	1847	1847	0
78	20240620	175800	284815734	1847	1847	1847	1847	0
79	20240620	175700	284815734	1847	1847	1847	1847	0
80	20240620	175600	284815734	1847	1847	1847	1847	0
81	20240620	175500	284815734	1847	1847	1847	1847	0
82	20240620	175400	284815734	1847	1847	1847	1847	0
83	20240620	175300	284815734	1847	1847	1847	1847	0
84	20240620	175200	284815734	1847	1847	1847	1847	0
85	20240620	175100	284815734	1847	1847	1847	1847	0
86	20240620	175000	284815734	1847	1847	1847	1847	0
87	20240620	174900	284815734	1847	1847	1847	1847	0
88	20240620	174800	284815734	1847	1847	1847	1847	0
89	20240620	174700	284815734	1847	1847	1847	1847	0
90	20240620	174600	284815734	1847	1847	1847	1847	0
91	20240620	174500	284815734	1847	1847	1847	1847	0
92	20240620	174400	284815734	1847	1847	1847	1847	427
93	20240620	174300	284815734	1847	1847	1847	1847	0
94	20240620	174200	284815734	1847	1847	1847	1847	0
95	20240620	174100	284815734	1847	1847	1847	1847	0
96	20240620	174000	284815734	1847	1847	1847	1847	0
97	20240620	173900	284815734	1847	1847	1847	1847	0
98	20240620	173800	284815734	1847	1847	1847	1847	0
99	20240620	173700	284815734	1847	1847	1847	1847	0
100	20240620	173600	284815734	1847	1847	1847	1847	0
101	20240620	173500	284815734	1847	1847	1847	1847	0
102	20240620	173400	284815734	1847	1847	1847	1847	0
103	20240620	173300	284815734	1847	1847	1847	1847	0
104	20240620	173200	284815734	1847	1847	1847	1847	0
105	20240620	173100	284815734	1847	1847	1847	1847	0
106	20240620	173000	284815734	1847	1847	1847	1847	0
107	20240620	172900	284815734	1847	1847	1847	1847	0
108	20240620	172800	284815734	1847	1847	1847	1847	0
109	20240620	172700	284815734	1847	1847	1847	1847	0
110	20240620	172600	284815734	1847	1847	1847	1847	0
111	20240620	172500	284815734	1847	1847	1847	1847	0
112	20240620	172400	284815734	1847	1847	1847	1847	0
113	20240620	172300	284815734	1847	1847	1847	1847	0
114	20240620	172200	284815734	1847	1847	1847	1847	0
115	20240620	172100	284815734	1847	1847	1847	1847	0
116	20240620	172000	284815734	1847	1847	1847	1847	0
117	20240620	171900	284815734	1847	1847	1847	1847	0
118	20240620	171800	284815734	1847	1847	1847	1847	0
119	20240620	171700	284815734	1847	1847	1847	1847	0
120	20240620	171600	284815734	1847	1847	1847	1847	0
121	20240620	171500	284815734	1847	1847	1847	1847	0
122	20240620	171400	284815734	1847	1847	1847	1847	427
123	20240620	171300	284815734	1847	1847	1847	1847	0
124	20240620	171200	284815734	1847	1847	1847	1847	0
125	20240620	171100	284815734	1847	1847	1847	1847	0
126	20240620	171000	284815734	1847	1847	1847	1847	0
127	20240620	170900	284815734	1847	1847	1847	1847	0
128	20240620	170800	284815734	1847	1847	1847	1847	0
129	20240620	170700	284815734	1847	1847	1847	1847	0
130	20240620	170600	284815734	1847	1847	1847	1847	0
131	20240620	170500	284815734	1847	1847	1847	1847	0
132	20240620	170400	284815734	1847	1847	1847	1847	0
133	20240620	170300	284815734	1847	1847	1847	1847	0
134	20240620	170200	284815734	1847	1847	1847	1847	0
135	20240620	170100	284815734	1847	1847	1847	1847	0
136	20240620	170000	284815734	1847	1847	1847	1847	0
137	20240620	165900	284815734	1847	1847	1847	1847	0
138	20240620	165800	284815734	1847	1847	1847	1847	0
139	20240620	165700	284815734	1847	1847	1847	1847	0
140	20240620	165600	284815734	1847	1847	1847	1847	0
141	20240620	165500	284815734	1847	1847	1847	1847	0
142	20240620	165400	284815734	1847	1847	1847	1847	0
143	20240620	165300	284815734	1847	1847	1847	1847	0
144	20240620	165200	284815734	1847	1847	1847	1847	0
145	20240620	165100	284815734	1847	1847	1847	1847	0
146	20240620	165000	284815734	1847	1847	1847	1847	0
147	20240620	164900	284815734	1847	1847	1847	1847	0
148	20240620	164800	284815734	1847	1847	1847	1847	0
149	20240620	164700	284815734	1847	1847	1847	1847	0
150	20240620	164600	284815734	1847	1847	1847	1847	0
151	20240620	164500	284815734	1847	1847	1847	1847	0
152	20240620	164400	284815734	1847	1847	1847	1847	427
153	20240620	164300	284815734	1847	1847	1847	1847	0
154	20240620	164200	284815734	1847	1847	1847	1847	0
155	20240620	164100	284815734	1847	1847	1847	1847	0
156	20240620	164000	284815734	1847	1847	1847	1847	0
157	20240620	163900	284815734	1847	1847	1847	1847	0
158	20240620	163800	284815734	1847	1847	1847	1847	0
159	20240620	163700	284815734	1847	1847	1847	1847	0
160	20240620	163600	284815734	1847	1847	1847	1847	0
161	20240620	163500	284815734	1847	1847	1847	1847	0
162	20240620	163400	284815734	1847	1847	1847	1847	0
163	20240620	163300	284815734	1847	1847	1847	1847	0
164	20240620	163200	284815734	1847	1847	1847	1847	0
165	20240620	163100	284815734	1847	1847	1847	1847	0
166	20240620	163000	284815734	1847	1847	1847	1847	0
167	20240620	162900	284815734	1847	1847	1847	1847	0
168	20240620	162800	284815734	1847	1847	1847	1847	0
169	20240620	162700	284815734	1847	1847	1847	1847	0
170	20240620	162600	284815734	1847	1847	1847	1847	0
171	20240620	162500	284815734	1847	1847	1847	1847	0
172	20240620	162400	284815734	1847	1847	1847	1847	0
173	20240620	162300	284815734	1847	1847	1847	1847	0
174	20240620	162200	284815734	1847	1847	1847	1847	0
175	20240620	162100	284815734	1847	1847	1847	1847	0
176	20240620	162000	284815734	1847	1847	1847	1847	0
177	20240620	161900	284815734	1847	1847	1847	1847	0
178	20240620	161800	284815734	1847	1847	1847	1847	0
179	20240620	161700	284815734	1847	1847	1847	1847	0
180	20240620	161600	284815734	1847	1847	1847	1847	0
181	20240620	161500	284815734	1847	1847	1847	1847	0
182	20240620	161400	284815734	1847	1847	1847	1847	427
183	20240620	161300	284815734	1847	1847	1847	1847	0
184	20240620	161200	284815734	1847	1847	1847	1847	0
185	20240620	161100	284815734	1847	1847	1847	1847	0
186	20240620	161000	284815734	1847	1847	1847	1847	0
187	20240620	160900	284815734	1847	1847	1847	1847	0
188	20240620	160800	284815734	1847	1847	1847	1847	0
189	20240620	160700	284815734	1847	1847	1847	1847	0
190	20240620	160600	284815734	1847	1847	1847	1847	0
191	20240620	160500	284815734	1847	1847	1847	1847	0
192	20240620	160400	284815734	1847	1847	1847	1847	0
193	20240620	160300	284815734	1847	1847	1847	1847	0
194	20240620	160200	284815734	1847	1847	1847	1847	0
195	20240620	160100	284815734	1847	1847	1847	1847	0
196	20240620	160000	284815734	1847	1847	1847	1847	0
197	20240620	155900	284815734	1847	1847	1847	1847	0
198	20240620	155800	284815734	1847	1847	1847	1847	0
199	20240620	155700	284815734	1847	1847	1847	1847	0
200	20240620	155600	284815734	1847	1847	1847	1847	0
201	20240620	155500	284815734	1847	1847	1847	1847	0
202	20240620	155400	284815734	1847	1847	1847	1847	0
203	20240620	155300	284815734	1847	1847	1847	1847	0
204	20240620	155200	284815734	1847	1847	1847	1847	0
205	20240620	155100	284815734	1847	1847	1847	1847	0
206	20240620	155000	284815734	1847	1847	1847	1847	0
207	20240620	154900	284815734	1847	1847	1847	1847	0
208	20240620	154800	284815734	1847	1847	1847	1847	0
209	20240620	154700	284815734	1847	1847	1847	1847	0
210	20240620	154600	284815734	1847	1847	1847	1847	0
211	20240620	154500	284815734	1847	1847	1847	1847	0
212	20240620	154400	284815734	1847	1847	1847	1847	427
213	20240620	154300	284815734	1847	1847	1847	1847	0
214	20240620	154200	284815734	1847	1847	1847	1847	0
215	20240620	154100	284815734	1847	1847	1847	1847	0
216	20240620	154000	284815734	1847	1847	1847	1847	0
217	20240620	153900	284815734	1847	1847	1847	1847	0
218	20240620	153800	284815734	1847	1847	1847	1847	0
219	20240620	153700	284815734	1847	1847	1847	1847	0
220	20240620	153600	284815734	1847	1847	1847	1847	0
221	20240620	153500	284815734	1847	1847	1847	1847	0
222	20240620	153400	284815734	1847	1847	1847	1847	0
223	20240620	153300	284815734	1847	1847	1847	1847	0
224	20240620	153200	284815734	1847	1847	1847	1847	0
225	20240620	153100	284815734	1847	1847	1847	1847	0
226	20240620	153000	284815734	1847	1847	1847	1847	427
227	20240620	152900	284027065	1848	1848	1848	1848	0
228	20240620	152800	284027065	1848	1848	1848	1848	0
229	20240620	152700	284027065	1848	1848	1848	1848	0
230	20240620	152600	284027065	1848	1848	1848	1848	0
231	20240620	152500	284027065	1848	1848	1848	1848	0
232	20240620	152400	284027065	1848	1848	1848	1848	0
233	20240620	152300	284027065	1848	1848	1848	1848	0
234	20240620	152200	284027065	1848	1848	1848	1848	0
235	20240620	152100	284027065	1848	1848	1848	1848	0
236	20240620	152000	284027065	1848	1848	1848	1848	0
237	20240620	151900	284027065	1848	1848	1848	1848	0
238	20240620	151800	284027065	1848	1847	1848	1847	265
239	20240620	151700	283537346	1848	1848	1848	1848	0
240	20240620	151600	283537346	1848	1846	1848	1846	3
241	20240620	151500	283531805	1845	1845	1845	1845	44
242	20240620	151400	283450625	1845	1845	1845	1845	232
243	20240620	151300	283022585	1849	1848	1849	1848	2
244	20240620	151200	283018888	1847	1847	1847	1847	0
245	20240620	151100	283018888	1847	1847	1847	1847	648
246	20240620	151000	281822032	1847	1847	1847	1847	0
247	20240620	150900	281822032	1847	1847	1847	1847	0
248	20240620	150800	281822032	1847	1847	1847	1847	0
249	20240620	150700	281822032	1847	1847	1847	1847	0
250	20240620	150600	281822032	1847	1847	1847	1847	1
251	20240620	150500	281820185	1847	1847	1847	1847	0
252	20240620	150400	281820185	1847	1847	1847	1847	0
253	20240620	150300	281820185	1847	1847	1847	1847	0
254	20240620	150200	281820185	1847	1845	1847	1845	2
255	20240620	150100	281816493	1843	1843	1843	1843	0
256	20240620	150000	281816493	1843	1843	1843	1843	0
257	20240620	145900	281816493	1843	1843	1843	1843	0
258	20240620	145800	281816493	1843	1845	1845	1843	4458
259	20240620	145700	273598729	1850	1850	1850	1850	0
260	20240620	145600	273598729	1850	1845	1850	1845	2085
261	20240620	145500	269751899	1850	1850	1850	1850	0
262	20240620	145400	269751899	1850	1850	1850	1850	0
263	20240620	145300	269751899	1850	1850	1850	1850	1
264	20240620	145200	269750049	1851	1851	1851	1851	0
265	20240620	145100	269750049	1851	1850	1851	1850	3080
266	20240620	145000	264052048	1844	1844	1844	1844	0
267	20240620	144900	264052048	1844	1844	1844	1844	0
268	20240620	144800	264052048	1844	1844	1844	1844	0
269	20240620	144700	264052048	1844	1844	1844	1844	0
270	20240620	144600	264052048	1844	1844	1844	1844	0
271	20240620	144500	264052048	1844	1844	1844	1844	0
272	20240620	144400	264052048	1844	1844	1844	1844	923
273	20240620	144300	262350036	1851	1851	1851	1851	1
274	20240620	144200	262348185	1844	1844	1844	1844	0
275	20240620	144100	262348185	1844	1844	1844	1844	0
276	20240620	144000	262348185	1844	1844	1844	1844	0
277	20240620	143900	262348185	1844	1844	1844	1844	0
278	20240620	143800	262348185	1844	1844	1844	1844	0
279	20240620	143700	262348185	1844	1844	1844	1844	10
280	20240620	143600	262329745	1844	1844	1844	1844	10
281	20240620	143500	262311305	1844	1846	1846	1844	890
282	20240620	143400	260669271	1846	1846	1846	1846	35
283	20240620	143300	260604661	1846	1846	1846	1846	0
284	20240620	143200	260604661	1846	1846	1846	1846	0
285	20240620	143100	260604661	1846	1846	1846	1846	0
286	20240620	143000	260604661	1846	1846	1846	1846	0
287	20240620	142900	260604661	1846	1846	1846	1846	0
288	20240620	142800	260604661	1846	1846	1846	1846	0
289	20240620	142700	260604661	1846	1846	1846	1846	0
290	20240620	142600	260604661	1846	1846	1846	1846	0
291	20240620	142500	260604661	1846	1846	1846	1846	1620
292	20240620	142400	257614141	1851	1851	1851	1851	1
293	20240620	142300	257612290	1851	1851	1851	1851	0
294	20240620	142200	257612290	1851	1851	1851	1851	5033
295	20240620	142100	248296207	1851	1851	1851	1851	0
296	20240620	142000	248296207	1851	1851	1851	1851	0
297	20240620	141900	248296207	1851	1851	1851	1851	10
298	20240620	141800	248277697	1846	1846	1846	1846	1000
299	20240620	141700	246431697	1845	1845	1845	1845	0
300	20240620	141600	246431697	1845	1845	1845	1845	0
301	20240620	141500	246431697	1845	1845	1845	1845	0
302	20240620	141400	246431697	1845	1845	1845	1845	0
303	20240620	141300	246431697	1845	1845	1845	1845	0
304	20240620	141200	246431697	1845	1845	1845	1845	0
305	20240620	141100	246431697	1845	1845	1845	1845	0
306	20240620	141000	246431697	1845	1845	1845	1845	0
307	20240620	140900	246431697	1845	1845	1845	1845	0
308	20240620	140800	246431697	1845	1845	1845	1845	0
309	20240620	140700	246431697	1845	1845	1845	1845	5
310	20240620	140600	246422472	1852	1852	1852	1852	0
311	20240620	140500	246422472	1852	1852	1852	1852	0
312	20240620	140400	246422472	1852	1852	1852	1852	0
313	20240620	140300	246422472	1852	1852	1852	1852	0
314	20240620	140200	246422472	1852	1852	1852	1852	0
315	20240620	140100	246422472	1852	1852	1852	1852	0
316	20240620	140000	246422472	1852	1852	1852	1852	69
317	20240620	135900	246294684	1844	1844	1844	1844	0
318	20240620	135800	246294684	1844	1844	1844	1844	3
319	20240620	135700	246289152	1857	1857	1857	1857	0
320	20240620	135600	246289152	1857	1857	1857	1857	0
321	20240620	135500	246289152	1857	1857	1857	1857	0
322	20240620	135400	246289152	1857	1857	1857	1857	0
323	20240620	135300	246289152	1857	1857	1857	1857	0
324	20240620	135200	246289152	1857	1857	1857	1857	0
325	20240620	135100	246289152	1857	1857	1857	1857	0
326	20240620	135000	246289152	1857	1857	1857	1857	0
327	20240620	134900	246289152	1857	1857	1857	1857	0
328	20240620	134800	246289152	1857	1857	1857	1857	0
329	20240620	134700	246289152	1857	1857	1857	1857	0
330	20240620	134600	246289152	1857	1848	1857	1839	32666
331	20240620	134500	186139024	1847	1847	1847	1847	0
332	20240620	134400	186139024	1847	1848	1848	1847	640
333	20240620	134300	184956928	1858	1858	1858	1858	0
334	20240620	134200	184956928	1858	1858	1858	1858	0
335	20240620	134100	184956928	1858	1858	1858	1858	0
336	20240620	134000	184956928	1858	1858	1858	1858	0
337	20240620	133900	184956928	1858	1858	1858	1858	0
338	20240620	133800	184956928	1858	1858	1858	1858	0
339	20240620	133700	184956928	1858	1858	1858	1858	0
340	20240620	133600	184956928	1858	1858	1858	1858	0
341	20240620	133500	184956928	1858	1858	1858	1858	0
342	20240620	133400	184956928	1858	1858	1858	1858	0
343	20240620	133300	184956928	1858	1858	1858	1858	0
344	20240620	133200	184956928	1858	1858	1858	1858	0
345	20240620	133100	184956928	1858	1858	1858	1858	0
346	20240620	133000	184956928	1858	1858	1858	1858	0
347	20240620	132900	184956928	1858	1858	1858	1858	0
348	20240620	132800	184956928	1858	1858	1858	1858	0
349	20240620	132700	184956928	1858	1858	1858	1858	0
350	20240620	132600	184956928	1858	1858	1858	1858	0
351	20240620	132500	184956928	1858	1857	1858	1857	9
352	20240620	132400	184940214	1857	1855	1857	1855	5
353	20240620	132300	184930937	1854	1854	1854	1854	0
354	20240620	132200	184930937	1854	1854	1854	1854	0
355	20240620	132100	184930937	1854	1854	1854	1854	0
356	20240620	132000	184930937	1854	1854	1854	1854	0
357	20240620	131900	184930937	1854	1854	1854	1854	0
358	20240620	131800	184930937	1854	1854	1854	1854	11752
359	20240620	131700	163142729	1854	1854	1854	1854	0
360	20240620	131600	163142729	1854	1854	1854	1854	0
361	20240620	131500	163142729	1854	1854	1854	1854	0
362	20240620	131400	163142729	1854	1854	1854	1854	0
363	20240620	131300	163142729	1854	1854	1854	1854	0
364	20240620	131200	163142729	1854	1854	1854	1854	0
365	20240620	131100	163142729	1854	1854	1854	1854	0
366	20240620	131000	163142729	1854	1854	1854	1854	0
367	20240620	130900	163142729	1854	1854	1854	1854	0
368	20240620	130800	163142729	1854	1854	1854	1854	1
369	20240620	130700	163140875	1846	1846	1846	1846	0
370	20240620	130600	163140875	1846	1846	1846	1846	0
371	20240620	130500	163140875	1846	1846	1846	1846	0
372	20240620	130400	163140875	1846	1846	1846	1846	0
373	20240620	130300	163140875	1846	1846	1846	1846	1
374	20240620	130200	163139029	1845	1845	1845	1845	0
375	20240620	130100	163139029	1845	1845	1845	1845	0
376	20240620	130000	163139029	1845	1845	1845	1845	0
377	20240620	125900	163139029	1845	1845	1845	1845	0
378	20240620	125800	163139029	1845	1845	1845	1845	0
379	20240620	125700	163139029	1845	1845	1845	1845	0
380	20240620	125600	163139029	1845	1845	1845	1845	0
381	20240620	125500	163139029	1845	1845	1845	1845	0
382	20240620	125400	163139029	1845	1845	1845	1845	0
383	20240620	125300	163139029	1845	1845	1845	1845	0
384	20240620	125200	163139029	1845	1845	1845	1845	0
385	20240620	125100	163139029	1845	1845	1845	1845	0
386	20240620	125000	163139029	1845	1845	1845	1845	0
387	20240620	124900	163139029	1845	1845	1845	1845	0
388	20240620	124800	163139029	1845	1845	1845	1845	0
389	20240620	124700	163139029	1845	1845	1845	1845	0
390	20240620	124600	163139029	1845	1845	1845	1845	0
391	20240620	124500	163139029	1845	1845	1845	1845	0
392	20240620	124400	163139029	1845	1845	1845	1845	551
393	20240620	124300	162122434	1853	1853	1853	1853	0
394	20240620	124200	162122434	1853	1853	1853	1853	0
395	20240620	124100	162122434	1853	1853	1853	1853	0
396	20240620	124000	162122434	1853	1853	1853	1853	0
397	20240620	123900	162122434	1853	1853	1853	1853	53
398	20240620	123800	162024225	1855	1855	1855	1855	0
399	20240620	123700	162024225	1855	1855	1855	1855	0
400	20240620	123600	162024225	1855	1855	1855	1855	0
401	20240620	123500	162024225	1855	1855	1855	1855	0
402	20240620	123400	162024225	1855	1855	1855	1855	0
403	20240620	123300	162024225	1855	1855	1855	1855	0
404	20240620	123200	162024225	1855	1855	1855	1855	0
405	20240620	123100	162024225	1855	1855	1855	1855	0
406	20240620	123000	162024225	1855	1855	1855	1855	0
407	20240620	122900	162024225	1855	1855	1855	1855	0
408	20240620	122800	162024225	1855	1855	1855	1855	0
409	20240620	122700	162024225	1855	1855	1855	1855	0
410	20240620	122600	162024225	1855	1855	1855	1855	0
411	20240620	122500	162024225	1855	1855	1855	1855	0
412	20240620	122400	162024225	1855	1855	1855	1855	0
413	20240620	122300	162024225	1855	1855	1855	1855	5
414	20240620	122200	162014950	1855	1855	1855	1855	0
415	20240620	122100	162014950	1855	1855	1855	1855	0
416	20240620	122000	162014950	1855	1855	1855	1855	0
417	20240620	121900	162014950	1855	1855	1855	1855	0
418	20240620	121800	162014950	1855	1855	1855	1855	11
419	20240620	121700	161994545	1845	1845	1845	1845	0
420	20240620	121600	161994545	1845	1845	1845	1845	0
421	20240620	121500	161994545	1845	1846	1846	1845	2000
422	20240620	121400	158302895	1855	1855	1855	1855	0
423	20240620	121300	158302895	1855	1855	1855	1855	0
424	20240620	121200	158302895	1855	1855	1855	1855	6
425	20240620	121100	158291765	1855	1855	1855	1855	0
426	20240620	121000	158291765	1855	1855	1855	1855	0
427	20240620	120900	158291765	1855	1855	1855	1855	0
428	20240620	120800	158291765	1855	1855	1855	1855	0
429	20240620	120700	158291765	1855	1855	1855	1855	1
430	20240620	120600	158289910	1844	1844	1844	1844	0
431	20240620	120500	158289910	1844	1844	1844	1844	1
432	20240620	120400	158288066	1846	1846	1846	1846	0
433	20240620	120300	158288066	1846	1846	1846	1846	0
434	20240620	120200	158288066	1846	1846	1846	1846	0
435	20240620	120100	158288066	1846	1846	1846	1846	0
436	20240620	120000	158288066	1846	1846	1846	1846	0
437	20240620	115900	158288066	1846	1846	1846	1846	0
438	20240620	115800	158288066	1846	1846	1846	1846	56
439	20240620	115700	158184690	1846	1846	1846	1846	0
440	20240620	115600	158184690	1846	1846	1846	1846	464
441	20240620	115500	157328146	1845	1845	1845	1845	0
442	20240620	115400	157328146	1845	1845	1845	1845	0
443	20240620	115300	157328146	1845	1845	1845	1845	2
444	20240620	115200	157324456	1844	1844	1844	1844	0
445	20240620	115100	157324456	1844	1844	1844	1844	0
446	20240620	115000	157324456	1844	1844	1844	1844	0
447	20240620	114900	157324456	1844	1844	1844	1844	0
448	20240620	114800	157324456	1844	1844	1844	1844	0
449	20240620	114700	157324456	1844	1844	1844	1844	1386
450	20240620	114600	154768672	1844	1844	1844	1844	0
451	20240620	114500	154768672	1844	1845	1845	1844	3988
452	20240620	114400	147414658	1846	1846	1846	1846	0
453	20240620	114300	147414658	1846	1846	1846	1846	35
454	20240620	114200	147350048	1846	1846	1846	1846	0
455	20240620	114100	147350048	1846	1846	1846	1846	0
456	20240620	114000	147350048	1846	1846	1846	1846	0
457	20240620	113900	147350048	1846	1846	1846	1846	0
458	20240620	113800	147350048	1846	1846	1846	1846	0
459	20240620	113700	147350048	1846	1846	1846	1846	0
460	20240620	113600	147350048	1846	1846	1846	1846	0
461	20240620	113500	147350048	1846	1846	1846	1846	0
462	20240620	113400	147350048	1846	1846	1846	1846	0
463	20240620	113300	147350048	1846	1846	1846	1846	0
464	20240620	113200	147350048	1846	1846	1846	1846	0
465	20240620	113100	147350048	1846	1846	1846	1846	0
466	20240620	113000	147350048	1846	1846	1846	1846	0
467	20240620	112900	147350048	1846	1846	1846	1846	0
468	20240620	112800	147350048	1846	1846	1846	1846	0
469	20240620	112700	147350048	1846	1846	1846	1846	0
470	20240620	112600	147350048	1846	1846	1846	1846	0
471	20240620	112500	147350048	1846	1846	1846	1846	0
472	20240620	112400	147350048	1846	1846	1846	1846	697
473	20240620	112300	146063386	1846	1846	1846	1846	0
474	20240620	112200	146063386	1846	1846	1846	1846	0
475	20240620	112100	146063386	1846	1846	1846	1846	0
476	20240620	112000	146063386	1846	1846	1846	1846	1909
477	20240620	111900	142539372	1846	1846	1846	1846	0
478	20240620	111800	142539372	1846	1846	1846	1846	0
479	20240620	111700	142539372	1846	1846	1846	1846	0
480	20240620	111600	142539372	1846	1846	1846	1846	0
481	20240620	111500	142539372	1846	1846	1846	1846	0
482	20240620	111400	142539372	1846	1846	1846	1846	0
483	20240620	111300	142539372	1846	1846	1846	1846	0
484	20240620	111200	142539372	1846	1846	1846	1846	308
485	20240620	111100	141970804	1846	1846	1846	1846	0
486	20240620	111000	141970804	1846	1846	1846	1846	0
487	20240620	110900	141970804	1846	1846	1846	1846	2131
488	20240620	110800	138036978	1846	1847	1847	1846	200
489	20240620	110700	137667770	1847	1847	1847	1847	0
490	20240620	110600	137667770	1847	1847	1847	1847	0
491	20240620	110500	137667770	1847	1847	1847	1847	0
492	20240620	110400	137667770	1847	1847	1847	1847	0
493	20240620	110300	137667770	1847	1847	1847	1847	0
494	20240620	110200	137667770	1847	1847	1847	1847	0
495	20240620	110100	137667770	1847	1847	1847	1847	0
496	20240620	110000	137667770	1847	1847	1847	1847	0
497	20240620	105900	137667770	1847	1848	1848	1847	300
498	20240620	105800	137113644	1859	1859	1859	1859	0
499	20240620	105700	137113644	1859	1859	1859	1859	0
500	20240620	105600	137113644	1859	1859	1859	1859	0
501	20240620	105500	137113644	1859	1859	1859	1859	0
502	20240620	105400	137113644	1859	1859	1859	1859	0
503	20240620	105300	137113644	1859	1859	1859	1859	0
504	20240620	105200	137113644	1859	1859	1859	1859	0
505	20240620	105100	137113644	1859	1859	1859	1859	0
506	20240620	105000	137113644	1859	1859	1859	1859	0
507	20240620	104900	137113644	1859	1859	1859	1859	0
508	20240620	104800	137113644	1859	1859	1859	1859	0
509	20240620	104700	137113644	1859	1859	1859	1859	0
510	20240620	104600	137113644	1859	1859	1859	1859	0
511	20240620	104500	137113644	1859	1859	1859	1859	0
512	20240620	104400	137113644	1859	1859	1859	1859	0
513	20240620	104300	137113644	1859	1859	1859	1859	0
514	20240620	104200	137113644	1859	1859	1859	1859	0
515	20240620	104100	137113644	1859	1851	1859	1851	10000
516	20240620	104000	118533982	1847	1847	1847	1847	0
517	20240620	103900	118533982	1847	1847	1847	1847	0
518	20240620	103800	118533982	1847	1847	1847	1847	0
519	20240620	103700	118533982	1847	1847	1847	1847	0
520	20240620	103600	118533982	1847	1847	1847	1847	0
521	20240620	103500	118533982	1847	1847	1847	1847	0
522	20240620	103400	118533982	1847	1847	1847	1847	0
523	20240620	103300	118533982	1847	1847	1847	1847	0
524	20240620	103200	118533982	1847	1847	1847	1847	0
525	20240620	103100	118533982	1847	1847	1847	1847	0
526	20240620	103000	118533982	1847	1847	1847	1847	0
527	20240620	102900	118533982	1847	1847	1847	1847	0
528	20240620	102800	118533982	1847	1847	1847	1847	0
529	20240620	102700	118533982	1847	1847	1847	1847	0
530	20240620	102600	118533982	1847	1847	1847	1847	0
531	20240620	102500	118533982	1847	1847	1847	1847	0
532	20240620	102400	118533982	1847	1847	1847	1847	1
533	20240620	102300	118532135	1857	1857	1857	1857	0
534	20240620	102200	118532135	1857	1857	1857	1857	0
535	20240620	102100	118532135	1857	1857	1857	1857	0
536	20240620	102000	118532135	1857	1857	1857	1857	0
537	20240620	101900	118532135	1857	1857	1857	1857	0
538	20240620	101800	118532135	1857	1857	1857	1857	0
539	20240620	101700	118532135	1857	1857	1857	1857	0
540	20240620	101600	118532135	1857	1857	1857	1857	0
541	20240620	101500	118532135	1857	1857	1857	1857	0
542	20240620	101400	118532135	1857	1857	1857	1857	0
543	20240620	101300	118532135	1857	1857	1857	1857	0
544	20240620	101200	118532135	1857	1857	1857	1857	0
545	20240620	101100	118532135	1857	1857	1857	1857	0
546	20240620	101000	118532135	1857	1857	1857	1857	0
547	20240620	100900	118532135	1857	1857	1857	1857	0
548	20240620	100800	118532135	1857	1857	1857	1857	0
549	20240620	100700	118532135	1857	1857	1857	1857	0
550	20240620	100600	118532135	1857	1857	1857	1857	0
551	20240620	100500	118532135	1857	1857	1857	1857	0
552	20240620	100400	118532135	1857	1857	1857	1857	0
553	20240620	100300	118532135	1857	1857	1857	1857	0
554	20240620	100200	118532135	1857	1857	1857	1857	0
555	20240620	100100	118532135	1857	1857	1857	1857	0
556	20240620	100000	118532135	1857	1857	1857	1857	0
557	20240620	095900	118532135	1857	1857	1857	1857	0
558	20240620	095800	118532135	1857	1857	1857	1857	0
559	20240620	095700	118532135	1857	1856	1857	1856	353
560	20240620	095600	117876664	1857	1857	1857	1857	1
561	20240620	095500	117874807	1857	1857	1857	1857	6
562	20240620	095400	117863665	1844	1844	1844	1844	0
563	20240620	095300	117863665	1844	1844	1844	1844	0
564	20240620	095200	117863665	1844	1844	1844	1844	0
565	20240620	095100	117863665	1844	1844	1844	1844	0
566	20240620	095000	117863665	1844	1847	1847	1844	3000
567	20240620	094900	112329351	1846	1846	1846	1846	0
568	20240620	094800	112329351	1846	1849	1849	1846	5000
569	20240620	094700	103097036	1860	1860	1860	1860	0
570	20240620	094600	103097036	1860	1860	1860	1860	0
571	20240620	094500	103097036	1860	1860	1860	1860	1000
572	20240620	094400	101237036	1860	1860	1860	1860	1100
573	20240620	094300	99191036	1859	1848	1859	1848	11201
574	20240620	094200	78376303	1848	1848	1848	1848	1000
575	20240620	094100	76528303	1847	1847	1847	1847	0
576	20240620	094000	76528303	1847	1847	1847	1847	0
577	20240620	093900	76528303	1847	1847	1847	1847	10
578	20240620	093800	76509833	1854	1854	1854	1854	0
579	20240620	093700	76509833	1854	1854	1854	1854	0
580	20240620	093600	76509833	1854	1854	1854	1854	500
581	20240620	093500	75582833	1854	1854	1854	1854	0
582	20240620	093400	75582833	1854	1854	1854	1854	1000
583	20240620	093300	73728833	1854	1845	1854	1845	20
584	20240620	093200	73691888	1845	1845	1845	1845	6985
585	20240620	093100	60804563	1845	1846	1846	1845	4200
586	20240620	093000	53055505	1855	1855	1855	1855	0
587	20240620	092900	53055505	1855	1855	1855	1855	0
588	20240620	092800	53055505	1855	1855	1855	1855	0
589	20240620	092700	53055505	1855	1855	1855	1855	0
590	20240620	092600	53055505	1855	1855	1855	1855	0
591	20240620	092500	53055505	1855	1855	1855	1855	0
592	20240620	092400	53055505	1855	1855	1855	1855	0
593	20240620	092300	53055505	1855	1855	1855	1855	0
594	20240620	092200	53055505	1855	1855	1855	1855	0
595	20240620	092100	53055505	1855	1855	1855	1855	2
596	20240620	092000	53051795	1855	1855	1855	1855	0
597	20240620	091900	53051795	1855	1855	1855	1855	1000
598	20240620	091800	51196795	1855	1855	1855	1855	3
599	20240620	091700	51191230	1844	1847	1856	1844	13852
600	20240620	091600	25596615	1847	1847	1847	1847	0
601	20240620	091500	25596615	1847	1847	1847	1847	1
602	20240620	091400	25594768	1847	1847	1847	1847	2
603	20240620	091300	25591074	1848	1848	1848	1848	0
604	20240620	091200	25591074	1848	1848	1848	1848	0
605	20240620	091100	25591074	1848	1848	1848	1848	0
606	20240620	091000	25591074	1848	1848	1848	1848	0
607	20240620	090900	25591074	1848	1848	1848	1848	0
608	20240620	090800	25591074	1848	1848	1848	1848	0
609	20240620	090700	25591074	1848	1848	1848	1848	500
610	20240620	090600	24667074	1851	1851	1851	1851	0
611	20240620	090500	24667074	1851	1851	1851	1851	0
612	20240620	090400	24667074	1851	1851	1851	1851	0
613	20240620	090300	24667074	1851	1851	1851	1851	0
614	20240620	090200	24667074	1851	1851	1851	1851	3
615	20240620	090100	24661521	1840	1840	1840	1840	0
616	20240620	090000	24661521	1840	1839	1841	1839	13410