KissMeData/033130/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	190200	82859395	1870	1870	1870	1870	1000
3	20240614	190100	82859395	1870	1870	1870	1870	0
4	20240614	190000	82859395	1870	1870	1870	1870	0
5	20240614	185900	82859395	1870	1870	1870	1870	0
6	20240614	185800	82859395	1870	1870	1870	1870	0
7	20240614	185700	82859395	1870	1870	1870	1870	0
8	20240614	185600	82859395	1870	1870	1870	1870	0
9	20240614	185500	82859395	1870	1870	1870	1870	0
10	20240614	185400	82859395	1870	1870	1870	1870	0
11	20240614	185300	82859395	1870	1870	1870	1870	0
12	20240614	185200	82859395	1870	1870	1870	1870	0
13	20240614	185100	82859395	1870	1870	1870	1870	0
14	20240614	185000	82859395	1870	1870	1870	1870	0
15	20240614	184900	82859395	1870	1870	1870	1870	0
16	20240614	184800	82859395	1870	1870	1870	1870	0
17	20240614	184700	82859395	1870	1870	1870	1870	0
18	20240614	184600	82859395	1870	1870	1870	1870	0
19	20240614	184500	82859395	1870	1870	1870	1870	0
20	20240614	184400	82859395	1870	1870	1870	1870	0
21	20240614	184300	82859395	1870	1870	1870	1870	0
22	20240614	184200	82859395	1870	1870	1870	1870	0
23	20240614	184100	82859395	1870	1870	1870	1870	0
24	20240614	184000	82859395	1870	1870	1870	1870	0
25	20240614	183900	82859395	1870	1870	1870	1870	0
26	20240614	183800	82859395	1870	1870	1870	1870	0
27	20240614	183700	82859395	1870	1870	1870	1870	0
28	20240614	183600	82859395	1870	1870	1870	1870	0
29	20240614	183500	82859395	1870	1870	1870	1870	0
30	20240614	183400	82859395	1870	1870	1870	1870	0
31	20240614	183300	82859395	1870	1870	1870	1870	0
32	20240614	183200	82859395	1870	1870	1870	1870	1000
33	20240614	183100	82859395	1870	1870	1870	1870	0
34	20240614	183000	82859395	1870	1870	1870	1870	0
35	20240614	182900	82859395	1870	1870	1870	1870	0
36	20240614	182800	82859395	1870	1870	1870	1870	0
37	20240614	182700	82859395	1870	1870	1870	1870	0
38	20240614	182600	82859395	1870	1870	1870	1870	0
39	20240614	182500	82859395	1870	1870	1870	1870	0
40	20240614	182400	82859395	1870	1870	1870	1870	0
41	20240614	182300	82859395	1870	1870	1870	1870	0
42	20240614	182200	82859395	1870	1870	1870	1870	0
43	20240614	182100	82859395	1870	1870	1870	1870	0
44	20240614	182000	82859395	1870	1870	1870	1870	0
45	20240614	181900	82859395	1870	1870	1870	1870	0
46	20240614	181800	82859395	1870	1870	1870	1870	0
47	20240614	181700	82859395	1870	1870	1870	1870	0
48	20240614	181600	82859395	1870	1870	1870	1870	0
49	20240614	181500	82859395	1870	1870	1870	1870	0
50	20240614	181400	82859395	1870	1870	1870	1870	0
51	20240614	181300	82859395	1870	1870	1870	1870	0
52	20240614	181200	82859395	1870	1870	1870	1870	0
53	20240614	181100	82859395	1870	1870	1870	1870	0
54	20240614	181000	82859395	1870	1870	1870	1870	0
55	20240614	180900	82859395	1870	1870	1870	1870	0
56	20240614	180800	82859395	1870	1870	1870	1870	0
57	20240614	180700	82859395	1870	1870	1870	1870	0
58	20240614	180600	82859395	1870	1870	1870	1870	0
59	20240614	180500	82859395	1870	1870	1870	1870	0
60	20240614	180400	82859395	1870	1870	1870	1870	0
61	20240614	180300	82859395	1870	1870	1870	1870	0
62	20240614	180200	82859395	1870	1870	1870	1870	1000
63	20240614	180100	82859395	1870	1870	1870	1870	0
64	20240614	180000	82859395	1870	1870	1870	1870	0
65	20240614	175900	82859395	1870	1870	1870	1870	0
66	20240614	175800	82859395	1870	1870	1870	1870	0
67	20240614	175700	82859395	1870	1870	1870	1870	0
68	20240614	175600	82859395	1870	1870	1870	1870	0
69	20240614	175500	82859395	1870	1870	1870	1870	0
70	20240614	175400	82859395	1870	1870	1870	1870	0
71	20240614	175300	82859395	1870	1870	1870	1870	0
72	20240614	175200	82859395	1870	1870	1870	1870	0
73	20240614	175100	82859395	1870	1870	1870	1870	0
74	20240614	175000	82859395	1870	1870	1870	1870	0
75	20240614	174900	82859395	1870	1870	1870	1870	0
76	20240614	174800	82859395	1870	1870	1870	1870	0
77	20240614	174700	82859395	1870	1870	1870	1870	0
78	20240614	174600	82859395	1870	1870	1870	1870	0
79	20240614	174500	82859395	1870	1870	1870	1870	0
80	20240614	174400	82859395	1870	1870	1870	1870	0
81	20240614	174300	82859395	1870	1870	1870	1870	0
82	20240614	174200	82859395	1870	1870	1870	1870	0
83	20240614	174100	82859395	1870	1870	1870	1870	0
84	20240614	174000	82859395	1870	1870	1870	1870	0
85	20240614	173900	82859395	1870	1870	1870	1870	0
86	20240614	173800	82859395	1870	1870	1870	1870	0
87	20240614	173700	82859395	1870	1870	1870	1870	0
88	20240614	173600	82859395	1870	1870	1870	1870	0
89	20240614	173500	82859395	1870	1870	1870	1870	0
90	20240614	173400	82859395	1870	1870	1870	1870	0
91	20240614	173300	82859395	1870	1870	1870	1870	0
92	20240614	173200	82859395	1870	1870	1870	1870	1000
93	20240614	173100	82859395	1870	1870	1870	1870	0
94	20240614	173000	82859395	1870	1870	1870	1870	0
95	20240614	172900	82859395	1870	1870	1870	1870	0
96	20240614	172800	82859395	1870	1870	1870	1870	0
97	20240614	172700	82859395	1870	1870	1870	1870	0
98	20240614	172600	82859395	1870	1870	1870	1870	0
99	20240614	172500	82859395	1870	1870	1870	1870	0
100	20240614	172400	82859395	1870	1870	1870	1870	0
101	20240614	172300	82859395	1870	1870	1870	1870	0
102	20240614	172200	82859395	1870	1870	1870	1870	0
103	20240614	172100	82859395	1870	1870	1870	1870	0
104	20240614	172000	82859395	1870	1870	1870	1870	0
105	20240614	171900	82859395	1870	1870	1870	1870	0
106	20240614	171800	82859395	1870	1870	1870	1870	0
107	20240614	171700	82859395	1870	1870	1870	1870	0
108	20240614	171600	82859395	1870	1870	1870	1870	0
109	20240614	171500	82859395	1870	1870	1870	1870	0
110	20240614	171400	82859395	1870	1870	1870	1870	0
111	20240614	171300	82859395	1870	1870	1870	1870	0
112	20240614	171200	82859395	1870	1870	1870	1870	0
113	20240614	171100	82859395	1870	1870	1870	1870	0
114	20240614	171000	82859395	1870	1870	1870	1870	0
115	20240614	170900	82859395	1870	1870	1870	1870	0
116	20240614	170800	82859395	1870	1870	1870	1870	0
117	20240614	170700	82859395	1870	1870	1870	1870	0
118	20240614	170600	82859395	1870	1870	1870	1870	0
119	20240614	170500	82859395	1870	1870	1870	1870	0
120	20240614	170400	82859395	1870	1870	1870	1870	0
121	20240614	170300	82859395	1870	1870	1870	1870	0
122	20240614	170200	82859395	1870	1870	1870	1870	1000
123	20240614	170100	82859395	1870	1870	1870	1870	0
124	20240614	170000	82859395	1870	1870	1870	1870	0
125	20240614	165900	82859395	1870	1870	1870	1870	0
126	20240614	165800	82859395	1870	1870	1870	1870	0
127	20240614	165700	82859395	1870	1870	1870	1870	0
128	20240614	165600	82859395	1870	1870	1870	1870	0
129	20240614	165500	82859395	1870	1870	1870	1870	0
130	20240614	165400	82859395	1870	1870	1870	1870	0
131	20240614	165300	82859395	1870	1870	1870	1870	0
132	20240614	165200	82859395	1870	1870	1870	1870	0
133	20240614	165100	82859395	1870	1870	1870	1870	0
134	20240614	165000	82859395	1870	1870	1870	1870	0
135	20240614	164900	82859395	1870	1870	1870	1870	0
136	20240614	164800	82859395	1870	1870	1870	1870	0
137	20240614	164700	82859395	1870	1870	1870	1870	0
138	20240614	164600	82859395	1870	1870	1870	1870	0
139	20240614	164500	82859395	1870	1870	1870	1870	0
140	20240614	164400	82859395	1870	1870	1870	1870	0
141	20240614	164300	82859395	1870	1870	1870	1870	0
142	20240614	164200	82859395	1870	1870	1870	1870	0
143	20240614	164100	82859395	1870	1870	1870	1870	0
144	20240614	164000	82859395	1870	1870	1870	1870	0
145	20240614	163900	82859395	1870	1870	1870	1870	0
146	20240614	163800	82859395	1870	1870	1870	1870	0
147	20240614	163700	82859395	1870	1870	1870	1870	0
148	20240614	163600	82859395	1870	1870	1870	1870	0
149	20240614	163500	82859395	1870	1870	1870	1870	0
150	20240614	163400	82859395	1870	1870	1870	1870	0
151	20240614	163300	82859395	1870	1870	1870	1870	0
152	20240614	163200	82859395	1870	1870	1870	1870	1000
153	20240614	163100	82859395	1870	1870	1870	1870	0
154	20240614	163000	82859395	1870	1870	1870	1870	0
155	20240614	162900	82859395	1870	1870	1870	1870	0
156	20240614	162800	82859395	1870	1870	1870	1870	0
157	20240614	162700	82859395	1870	1870	1870	1870	0
158	20240614	162600	82859395	1870	1870	1870	1870	0
159	20240614	162500	82859395	1870	1870	1870	1870	0
160	20240614	162400	82859395	1870	1870	1870	1870	0
161	20240614	162300	82859395	1870	1870	1870	1870	0
162	20240614	162200	82859395	1870	1870	1870	1870	0
163	20240614	162100	82859395	1870	1870	1870	1870	0
164	20240614	162000	82859395	1870	1870	1870	1870	0
165	20240614	161900	82859395	1870	1870	1870	1870	0
166	20240614	161800	82859395	1870	1870	1870	1870	0
167	20240614	161700	82859395	1870	1870	1870	1870	0
168	20240614	161600	82859395	1870	1870	1870	1870	0
169	20240614	161500	82859395	1870	1870	1870	1870	0
170	20240614	161400	82859395	1870	1870	1870	1870	0
171	20240614	161300	82859395	1870	1870	1870	1870	0
172	20240614	161200	82859395	1870	1870	1870	1870	0
173	20240614	161100	82859395	1870	1870	1870	1870	0
174	20240614	161000	82859395	1870	1870	1870	1870	0
175	20240614	160900	82859395	1870	1870	1870	1870	0
176	20240614	160800	82859395	1870	1870	1870	1870	0
177	20240614	160700	82859395	1870	1870	1870	1870	0
178	20240614	160600	82859395	1870	1870	1870	1870	0
179	20240614	160500	82859395	1870	1870	1870	1870	0
180	20240614	160400	82859395	1870	1870	1870	1870	0
181	20240614	160300	82859395	1870	1870	1870	1870	0
182	20240614	160200	82859395	1870	1870	1870	1870	1000
183	20240614	160100	82859395	1870	1870	1870	1870	0
184	20240614	160000	82859395	1870	1870	1870	1870	0
185	20240614	155900	82859395	1870	1870	1870	1870	0
186	20240614	155800	82859395	1870	1870	1870	1870	0
187	20240614	155700	82859395	1870	1870	1870	1870	0
188	20240614	155600	82859395	1870	1870	1870	1870	0
189	20240614	155500	82859395	1870	1870	1870	1870	0
190	20240614	155400	82859395	1870	1870	1870	1870	0
191	20240614	155300	82859395	1870	1870	1870	1870	0
192	20240614	155200	82859395	1870	1870	1870	1870	0
193	20240614	155100	82859395	1870	1870	1870	1870	0
194	20240614	155000	82859395	1870	1870	1870	1870	0
195	20240614	154900	82859395	1870	1870	1870	1870	0
196	20240614	154800	82859395	1870	1870	1870	1870	0
197	20240614	154700	82859395	1870	1870	1870	1870	0
198	20240614	154600	82859395	1870	1870	1870	1870	0
199	20240614	154500	82859395	1870	1870	1870	1870	0
200	20240614	154400	82859395	1870	1870	1870	1870	0
201	20240614	154300	82859395	1870	1870	1870	1870	0
202	20240614	154200	82859395	1870	1870	1870	1870	0
203	20240614	154100	82859395	1870	1870	1870	1870	0
204	20240614	154000	82859395	1870	1870	1870	1870	0
205	20240614	153900	82859395	1870	1870	1870	1870	0
206	20240614	153800	82859395	1870	1870	1870	1870	0
207	20240614	153700	82859395	1870	1870	1870	1870	0
208	20240614	153600	82859395	1870	1870	1870	1870	0
209	20240614	153500	82859395	1870	1870	1870	1870	0
210	20240614	153400	82859395	1870	1870	1870	1870	0
211	20240614	153300	82859395	1870	1870	1870	1870	0
212	20240614	153200	82859395	1870	1870	1870	1870	1000
213	20240614	153100	82859395	1870	1870	1870	1870	0
214	20240614	153000	82859395	1870	1870	1870	1870	1000
215	20240614	152900	80989395	1875	1875	1875	1875	0
216	20240614	152800	80989395	1875	1875	1875	1875	0
217	20240614	152700	80989395	1875	1875	1875	1875	0
218	20240614	152600	80989395	1875	1875	1875	1875	0
219	20240614	152500	80989395	1875	1875	1875	1875	0
220	20240614	152400	80989395	1875	1875	1875	1875	0
221	20240614	152300	80989395	1875	1875	1875	1875	0
222	20240614	152200	80989395	1875	1875	1875	1875	0
223	20240614	152100	80989395	1875	1875	1875	1875	0
224	20240614	152000	80989395	1875	1875	1875	1875	0
225	20240614	151900	80989395	1875	1875	1875	1875	1
226	20240614	151800	80987520	1875	1875	1875	1875	0
227	20240614	151700	80987520	1875	1875	1875	1875	0
228	20240614	151600	80987520	1875	1875	1875	1875	7
229	20240614	151500	80974395	1869	1869	1869	1869	30
230	20240614	151400	80918325	1869	1869	1869	1869	0
231	20240614	151300	80918325	1869	1869	1869	1869	0
232	20240614	151200	80918325	1869	1869	1869	1869	611
233	20240614	151100	79776366	1869	1869	1869	1869	0
234	20240614	151000	79776366	1869	1869	1869	1869	0
235	20240614	150900	79776366	1869	1869	1869	1869	501
236	20240614	150800	78839997	1875	1875	1875	1875	0
237	20240614	150700	78839997	1875	1875	1875	1875	100
238	20240614	150600	78652497	1875	1875	1875	1875	0
239	20240614	150500	78652497	1875	1875	1875	1875	0
240	20240614	150400	78652497	1875	1875	1875	1875	0
241	20240614	150300	78652497	1875	1875	1875	1875	0
242	20240614	150200	78652497	1875	1875	1875	1875	0
243	20240614	150100	78652497	1875	1875	1875	1875	0
244	20240614	150000	78652497	1875	1875	1875	1875	0
245	20240614	145900	78652497	1875	1875	1875	1875	221
246	20240614	145800	78238122	1875	1875	1875	1875	0
247	20240614	145700	78238122	1875	1875	1875	1875	0
248	20240614	145600	78238122	1875	1875	1875	1875	0
249	20240614	145500	78238122	1875	1875	1875	1875	0
250	20240614	145400	78238122	1875	1875	1875	1875	0
251	20240614	145300	78238122	1875	1875	1875	1875	0
252	20240614	145200	78238122	1875	1875	1875	1875	0
253	20240614	145100	78238122	1875	1875	1875	1875	0
254	20240614	145000	78238122	1875	1875	1875	1875	268
255	20240614	144900	77735622	1875	1875	1875	1875	159
256	20240614	144800	77437497	1868	1868	1868	1868	0
257	20240614	144700	77437497	1868	1868	1868	1868	0
258	20240614	144600	77437497	1868	1868	1868	1868	0
259	20240614	144500	77437497	1868	1868	1868	1868	0
260	20240614	144400	77437497	1868	1868	1868	1868	0
261	20240614	144300	77437497	1868	1868	1868	1868	0
262	20240614	144200	77437497	1868	1868	1868	1868	0
263	20240614	144100	77437497	1868	1868	1868	1868	0
264	20240614	144000	77437497	1868	1868	1868	1868	0
265	20240614	143900	77437497	1868	1868	1868	1868	0
266	20240614	143800	77437497	1868	1868	1868	1868	0
267	20240614	143700	77437497	1868	1868	1868	1868	0
268	20240614	143600	77437497	1868	1869	1869	1868	200
269	20240614	143500	77063806	1868	1868	1868	1868	0
270	20240614	143400	77063806	1868	1868	1868	1868	0
271	20240614	143300	77063806	1868	1868	1868	1868	0
272	20240614	143200	77063806	1868	1868	1868	1868	0
273	20240614	143100	77063806	1868	1868	1868	1868	0
274	20240614	143000	77063806	1868	1868	1868	1868	0
275	20240614	142900	77063806	1868	1868	1868	1868	0
276	20240614	142800	77063806	1868	1868	1868	1868	0
277	20240614	142700	77063806	1868	1868	1868	1868	0
278	20240614	142600	77063806	1868	1868	1868	1868	0
279	20240614	142500	77063806	1868	1868	1868	1868	0
280	20240614	142400	77063806	1868	1868	1868	1868	0
281	20240614	142300	77063806	1868	1868	1868	1868	0
282	20240614	142200	77063806	1868	1868	1868	1868	0
283	20240614	142100	77063806	1868	1868	1868	1868	0
284	20240614	142000	77063806	1868	1868	1868	1868	0
285	20240614	141900	77063806	1868	1875	1875	1868	601
286	20240614	141800	75936938	1875	1875	1875	1875	0
287	20240614	141700	75936938	1875	1875	1875	1875	0
288	20240614	141600	75936938	1875	1875	1875	1875	0
289	20240614	141500	75936938	1875	1875	1875	1875	0
290	20240614	141400	75936938	1875	1875	1875	1875	0
291	20240614	141300	75936938	1875	1875	1875	1875	0
292	20240614	141200	75936938	1875	1875	1875	1875	0
293	20240614	141100	75936938	1875	1875	1875	1875	0
294	20240614	141000	75936938	1875	1875	1875	1875	0
295	20240614	140900	75936938	1875	1875	1875	1875	0
296	20240614	140800	75936938	1875	1875	1875	1875	0
297	20240614	140700	75936938	1875	1875	1875	1875	0
298	20240614	140600	75936938	1875	1875	1875	1875	0
299	20240614	140500	75936938	1875	1875	1875	1875	0
300	20240614	140400	75936938	1875	1875	1875	1875	0
301	20240614	140300	75936938	1875	1875	1875	1875	0
302	20240614	140200	75936938	1875	1875	1875	1875	0
303	20240614	140100	75936938	1875	1875	1875	1875	0
304	20240614	140000	75936938	1875	1875	1875	1875	0
305	20240614	135900	75936938	1875	1875	1875	1875	0
306	20240614	135800	75936938	1875	1875	1875	1875	0
307	20240614	135700	75936938	1875	1875	1875	1875	0
308	20240614	135600	75936938	1875	1875	1875	1875	0
309	20240614	135500	75936938	1875	1875	1875	1875	0
310	20240614	135400	75936938	1875	1875	1875	1875	5
311	20240614	135300	75927563	1867	1867	1867	1867	0
312	20240614	135200	75927563	1867	1867	1867	1867	0
313	20240614	135100	75927563	1867	1867	1867	1867	0
314	20240614	135000	75927563	1867	1867	1867	1867	0
315	20240614	134900	75927563	1867	1867	1867	1867	0
316	20240614	134800	75927563	1867	1868	1868	1867	1000
317	20240614	134700	74060370	1870	1870	1870	1870	0
318	20240614	134600	74060370	1870	1870	1870	1870	0
319	20240614	134500	74060370	1870	1870	1870	1870	100
320	20240614	134400	73873370	1868	1868	1868	1868	0
321	20240614	134300	73873370	1868	1869	1869	1868	1000
322	20240614	134200	72005270	1876	1876	1876	1876	0
323	20240614	134100	72005270	1876	1876	1876	1876	0
324	20240614	134000	72005270	1876	1876	1876	1876	0
325	20240614	133900	72005270	1876	1876	1876	1876	0
326	20240614	133800	72005270	1876	1876	1876	1876	0
327	20240614	133700	72005270	1876	1876	1876	1876	0
328	20240614	133600	72005270	1876	1876	1876	1876	0
329	20240614	133500	72005270	1876	1876	1876	1876	0
330	20240614	133400	72005270	1876	1876	1876	1876	0
331	20240614	133300	72005270	1876	1876	1876	1876	0
332	20240614	133200	72005270	1876	1876	1876	1876	0
333	20240614	133100	72005270	1876	1876	1876	1876	0
334	20240614	133000	72005270	1876	1876	1876	1876	0
335	20240614	132900	72005270	1876	1876	1876	1876	0
336	20240614	132800	72005270	1876	1876	1876	1876	0
337	20240614	132700	72005270	1876	1876	1876	1876	0
338	20240614	132600	72005270	1876	1876	1876	1876	1
339	20240614	132500	72003394	1869	1869	1869	1869	1414
340	20240614	132400	69360628	1869	1869	1869	1869	0
341	20240614	132300	69360628	1869	1869	1869	1869	1
342	20240614	132200	69358759	1868	1868	1868	1868	100
343	20240614	132100	69171959	1868	1868	1868	1868	0
344	20240614	132000	69171959	1868	1868	1868	1868	0
345	20240614	131900	69171959	1868	1868	1868	1868	0
346	20240614	131800	69171959	1868	1868	1868	1868	0
347	20240614	131700	69171959	1868	1868	1868	1868	0
348	20240614	131600	69171959	1868	1868	1868	1868	0
349	20240614	131500	69171959	1868	1868	1868	1868	0
350	20240614	131400	69171959	1868	1868	1868	1868	0
351	20240614	131300	69171959	1868	1868	1868	1868	0
352	20240614	131200	69171959	1868	1868	1868	1868	0
353	20240614	131100	69171959	1868	1868	1868	1868	0
354	20240614	131000	69171959	1868	1868	1868	1868	0
355	20240614	130900	69171959	1868	1868	1868	1868	0
356	20240614	130800	69171959	1868	1868	1868	1868	0
357	20240614	130700	69171959	1868	1868	1868	1868	0
358	20240614	130600	69171959	1868	1868	1868	1868	10
359	20240614	130500	69153279	1870	1870	1870	1870	0
360	20240614	130400	69153279	1870	1870	1870	1870	0
361	20240614	130300	69153279	1870	1870	1870	1870	0
362	20240614	130200	69153279	1870	1870	1870	1870	0
363	20240614	130100	69153279	1870	1870	1870	1870	0
364	20240614	130000	69153279	1870	1870	1870	1870	0
365	20240614	125900	69153279	1870	1870	1870	1870	0
366	20240614	125800	69153279	1870	1870	1870	1870	0
367	20240614	125700	69153279	1870	1870	1870	1870	0
368	20240614	125600	69153279	1870	1870	1870	1870	0
369	20240614	125500	69153279	1870	1870	1870	1870	0
370	20240614	125400	69153279	1870	1870	1870	1870	0
371	20240614	125300	69153279	1870	1870	1870	1870	0
372	20240614	125200	69153279	1870	1870	1870	1870	0
373	20240614	125100	69153279	1870	1870	1870	1870	0
374	20240614	125000	69153279	1870	1870	1870	1870	0
375	20240614	124900	69153279	1870	1870	1870	1870	465
376	20240614	124800	68283729	1870	1870	1870	1870	0
377	20240614	124700	68283729	1870	1870	1870	1870	0
378	20240614	124600	68283729	1870	1870	1870	1870	0
379	20240614	124500	68283729	1870	1870	1870	1870	0
380	20240614	124400	68283729	1870	1870	1870	1870	50
381	20240614	124300	68190229	1870	1870	1870	1870	44
382	20240614	124200	68107949	1873	1873	1873	1873	0
383	20240614	124100	68107949	1873	1873	1873	1873	419
384	20240614	124000	67323162	1873	1873	1873	1873	0
385	20240614	123900	67323162	1873	1874	1874	1873	100
386	20240614	123800	67135861	1875	1875	1875	1875	0
387	20240614	123700	67135861	1875	1875	1875	1875	0
388	20240614	123600	67135861	1875	1875	1875	1875	0
389	20240614	123500	67135861	1875	1875	1875	1875	0
390	20240614	123400	67135861	1875	1875	1875	1875	0
391	20240614	123300	67135861	1875	1875	1875	1875	0
392	20240614	123200	67135861	1875	1875	1875	1875	0
393	20240614	123100	67135861	1875	1875	1875	1875	0
394	20240614	123000	67135861	1875	1875	1875	1875	0
395	20240614	122900	67135861	1875	1875	1875	1875	0
396	20240614	122800	67135861	1875	1875	1875	1875	0
397	20240614	122700	67135861	1875	1875	1875	1875	3
398	20240614	122600	67130236	1876	1876	1876	1876	0
399	20240614	122500	67130236	1876	1876	1876	1876	3
400	20240614	122400	67124608	1877	1877	1877	1877	0
401	20240614	122300	67124608	1877	1877	1877	1877	0
402	20240614	122200	67124608	1877	1877	1877	1877	0
403	20240614	122100	67124608	1877	1877	1877	1877	0
404	20240614	122000	67124608	1877	1877	1877	1877	0
405	20240614	121900	67124608	1877	1877	1877	1877	0
406	20240614	121800	67124608	1877	1877	1877	1877	0
407	20240614	121700	67124608	1877	1877	1877	1877	0
408	20240614	121600	67124608	1877	1877	1877	1877	0
409	20240614	121500	67124608	1877	1877	1877	1877	0
410	20240614	121400	67124608	1877	1873	1877	1873	201
411	20240614	121300	66748131	1873	1873	1873	1873	0
412	20240614	121200	66748131	1873	1873	1873	1873	340
413	20240614	121100	66111311	1877	1877	1877	1877	0
414	20240614	121000	66111311	1877	1877	1877	1877	0
415	20240614	120900	66111311	1877	1877	1877	1877	0
416	20240614	120800	66111311	1877	1877	1877	1877	0
417	20240614	120700	66111311	1877	1877	1877	1877	0
418	20240614	120600	66111311	1877	1877	1877	1877	0
419	20240614	120500	66111311	1877	1877	1877	1877	0
420	20240614	120400	66111311	1877	1877	1877	1877	0
421	20240614	120300	66111311	1877	1877	1877	1877	0
422	20240614	120200	66111311	1877	1877	1877	1877	0
423	20240614	120100	66111311	1877	1877	1877	1877	0
424	20240614	120000	66111311	1877	1877	1877	1877	0
425	20240614	115900	66111311	1877	1876	1877	1876	2859
426	20240614	115800	60745850	1876	1876	1876	1876	0
427	20240614	115700	60745850	1876	1876	1876	1876	0
428	20240614	115600	60745850	1876	1876	1876	1876	0
429	20240614	115500	60745850	1876	1876	1876	1876	0
430	20240614	115400	60745850	1876	1876	1876	1876	0
431	20240614	115300	60745850	1876	1876	1876	1876	0
432	20240614	115200	60745850	1876	1876	1876	1876	0
433	20240614	115100	60745850	1876	1876	1876	1876	0
434	20240614	115000	60745850	1876	1876	1876	1876	0
435	20240614	114900	60745850	1876	1876	1876	1876	0
436	20240614	114800	60745850	1876	1876	1876	1876	100
437	20240614	114700	60558250	1876	1876	1876	1876	206
438	20240614	114600	60171794	1878	1878	1878	1878	0
439	20240614	114500	60171794	1878	1878	1878	1878	0
440	20240614	114400	60171794	1878	1878	1878	1878	0
441	20240614	114300	60171794	1878	1878	1878	1878	0
442	20240614	114200	60171794	1878	1878	1878	1878	0
443	20240614	114100	60171794	1878	1878	1878	1878	0
444	20240614	114000	60171794	1878	1878	1878	1878	0
445	20240614	113900	60171794	1878	1878	1878	1878	0
446	20240614	113800	60171794	1878	1878	1878	1878	0
447	20240614	113700	60171794	1878	1878	1878	1878	0
448	20240614	113600	60171794	1878	1878	1878	1878	0
449	20240614	113500	60171794	1878	1878	1878	1878	0
450	20240614	113400	60171794	1878	1878	1878	1878	0
451	20240614	113300	60171794	1878	1878	1878	1878	0
452	20240614	113200	60171794	1878	1878	1878	1878	0
453	20240614	113100	60171794	1878	1878	1878	1878	0
454	20240614	113000	60171794	1878	1878	1878	1878	0
455	20240614	112900	60171794	1878	1878	1878	1878	0
456	20240614	112800	60171794	1878	1878	1878	1878	0
457	20240614	112700	60171794	1878	1878	1878	1878	0
458	20240614	112600	60171794	1878	1878	1878	1878	0
459	20240614	112500	60171794	1878	1878	1878	1878	0
460	20240614	112400	60171794	1878	1878	1878	1878	0
461	20240614	112300	60171794	1878	1878	1878	1878	1
462	20240614	112200	60169916	1870	1870	1870	1870	1
463	20240614	112100	60168046	1878	1878	1878	1878	0
464	20240614	112000	60168046	1878	1878	1878	1878	0
465	20240614	111900	60168046	1878	1877	1878	1877	12
466	20240614	111800	60145520	1876	1876	1876	1876	0
467	20240614	111700	60145520	1876	1876	1876	1876	0
468	20240614	111600	60145520	1876	1876	1876	1876	0
469	20240614	111500	60145520	1876	1876	1876	1876	0
470	20240614	111400	60145520	1876	1876	1876	1876	0
471	20240614	111300	60145520	1876	1876	1876	1876	0
472	20240614	111200	60145520	1876	1876	1876	1876	0
473	20240614	111100	60145520	1876	1872	1876	1872	9831
474	20240614	111000	41715960	1872	1872	1872	1872	0
475	20240614	110900	41715960	1872	1872	1872	1872	0
476	20240614	110800	41715960	1872	1872	1872	1872	0
477	20240614	110700	41715960	1872	1872	1872	1872	0
478	20240614	110600	41715960	1872	1872	1872	1872	0
479	20240614	110500	41715960	1872	1872	1872	1872	0
480	20240614	110400	41715960	1872	1872	1872	1872	0
481	20240614	110300	41715960	1872	1872	1872	1872	7
482	20240614	110200	41702856	1872	1872	1872	1872	0
483	20240614	110100	41702856	1872	1872	1872	1872	0
484	20240614	110000	41702856	1872	1872	1872	1872	0
485	20240614	105900	41702856	1872	1872	1872	1872	0
486	20240614	105800	41702856	1872	1872	1872	1872	0
487	20240614	105700	41702856	1872	1872	1872	1872	0
488	20240614	105600	41702856	1872	1872	1872	1872	8
489	20240614	105500	41687880	1868	1868	1868	1868	0
490	20240614	105400	41687880	1868	1868	1868	1868	0
491	20240614	105300	41687880	1868	1868	1868	1868	0
492	20240614	105200	41687880	1868	1868	1868	1868	0
493	20240614	105100	41687880	1868	1868	1868	1868	0
494	20240614	105000	41687880	1868	1868	1868	1868	0
495	20240614	104900	41687880	1868	1868	1868	1868	0
496	20240614	104800	41687880	1868	1868	1868	1868	0
497	20240614	104700	41687880	1868	1868	1868	1868	0
498	20240614	104600	41687880	1868	1868	1868	1868	0
499	20240614	104500	41687880	1868	1868	1868	1868	0
500	20240614	104400	41687880	1868	1868	1868	1868	50
501	20240614	104300	41594480	1868	1868	1868	1868	50
502	20240614	104200	41501080	1868	1868	1868	1868	0
503	20240614	104100	41501080	1868	1868	1868	1868	1
504	20240614	104000	41499212	1868	1868	1868	1868	0
505	20240614	103900	41499212	1868	1868	1868	1868	0
506	20240614	103800	41499212	1868	1868	1868	1868	0
507	20240614	103700	41499212	1868	1868	1868	1868	50
508	20240614	103600	41405812	1868	1868	1868	1868	0
509	20240614	103500	41405812	1868	1868	1868	1868	0
510	20240614	103400	41405812	1868	1868	1868	1868	0
511	20240614	103300	41405812	1868	1868	1868	1868	560
512	20240614	103200	40359732	1868	1868	1868	1868	50
513	20240614	103100	40266332	1868	1868	1868	1868	50
514	20240614	103000	40172932	1868	1868	1868	1868	50
515	20240614	102900	40079532	1868	1868	1868	1868	0
516	20240614	102800	40079532	1868	1868	1868	1868	0
517	20240614	102700	40079532	1868	1868	1868	1868	0
518	20240614	102600	40079532	1868	1868	1868	1868	0
519	20240614	102500	40079532	1868	1868	1868	1868	0
520	20240614	102400	40079532	1868	1868	1868	1868	0
521	20240614	102300	40079532	1868	1868	1868	1868	0
522	20240614	102200	40079532	1868	1868	1868	1868	0
523	20240614	102100	40079532	1868	1868	1868	1868	0
524	20240614	102000	40079532	1868	1868	1868	1868	0
525	20240614	101900	40079532	1868	1868	1868	1868	0
526	20240614	101800	40079532	1868	1868	1868	1868	0
527	20240614	101700	40079532	1868	1868	1868	1868	0
528	20240614	101600	40079532	1868	1868	1868	1868	0
529	20240614	101500	40079532	1868	1868	1868	1868	1
530	20240614	101400	40077664	1868	1869	1869	1868	216
531	20240614	101300	39673975	1873	1873	1873	1873	0
532	20240614	101200	39673975	1873	1873	1873	1873	0
533	20240614	101100	39673975	1873	1873	1873	1873	0
534	20240614	101000	39673975	1873	1873	1873	1873	0
535	20240614	100900	39673975	1873	1873	1873	1873	0
536	20240614	100800	39673975	1873	1873	1873	1873	0
537	20240614	100700	39673975	1873	1873	1873	1873	0
538	20240614	100600	39673975	1873	1873	1873	1873	0
539	20240614	100500	39673975	1873	1873	1873	1873	5
540	20240614	100400	39664610	1873	1873	1873	1873	0
541	20240614	100300	39664610	1873	1873	1873	1873	0
542	20240614	100200	39664610	1873	1873	1873	1873	0
543	20240614	100100	39664610	1873	1873	1873	1873	10
544	20240614	100000	39645880	1873	1871	1873	1871	12
545	20240614	095900	39623406	1874	1874	1874	1874	0
546	20240614	095800	39623406	1874	1874	1874	1874	0
547	20240614	095700	39623406	1874	1874	1874	1874	1
548	20240614	095600	39621532	1874	1874	1874	1874	6
549	20240614	095500	39610288	1867	1867	1867	1867	0
550	20240614	095400	39610288	1867	1868	1868	1867	300
551	20240614	095300	39050065	1868	1868	1868	1868	300
552	20240614	095200	38489665	1869	1869	1869	1869	0
553	20240614	095100	38489665	1869	1869	1869	1869	0
554	20240614	095000	38489665	1869	1869	1869	1869	0
555	20240614	094900	38489665	1869	1869	1869	1869	0
556	20240614	094800	38489665	1869	1869	1869	1869	0
557	20240614	094700	38489665	1869	1869	1869	1869	0
558	20240614	094600	38489665	1869	1869	1869	1869	0
559	20240614	094500	38489665	1869	1869	1869	1869	0
560	20240614	094400	38489665	1869	1869	1869	1869	0
561	20240614	094300	38489665	1869	1869	1869	1869	0
562	20240614	094200	38489665	1869	1869	1869	1869	0
563	20240614	094100	38489665	1869	1869	1869	1869	0
564	20240614	094000	38489665	1869	1869	1869	1869	0
565	20240614	093900	38489665	1869	1869	1869	1869	0
566	20240614	093800	38489665	1869	1871	1871	1869	764
567	20240614	093700	37060667	1871	1871	1871	1871	0
568	20240614	093600	37060667	1871	1871	1871	1871	0
569	20240614	093500	37060667	1871	1871	1871	1871	0
570	20240614	093400	37060667	1871	1871	1871	1871	0
571	20240614	093300	37060667	1871	1871	1871	1871	74
572	20240614	093200	36922213	1871	1871	1871	1871	0
573	20240614	093100	36922213	1871	1871	1871	1871	100
574	20240614	093000	36735113	1870	1870	1870	1870	0
575	20240614	092900	36735113	1870	1870	1870	1870	0
576	20240614	092800	36735113	1870	1870	1870	1870	130
577	20240614	092700	36492013	1870	1870	1870	1870	0
578	20240614	092600	36492013	1870	1870	1870	1870	0
579	20240614	092500	36492013	1870	1870	1870	1870	0
580	20240614	092400	36492013	1870	1870	1870	1870	0
581	20240614	092300	36492013	1870	1870	1870	1870	0
582	20240614	092200	36492013	1870	1870	1870	1870	23
583	20240614	092100	36449003	1870	1871	1871	1870	200
584	20240614	092000	36074993	1870	1870	1870	1870	0
585	20240614	091900	36074993	1870	1870	1870	1870	0
586	20240614	091800	36074993	1870	1870	1870	1870	147
587	20240614	091700	35800103	1870	1870	1870	1870	627
588	20240614	091600	34627613	1870	1870	1870	1870	0
589	20240614	091500	34627613	1870	1870	1870	1870	5885
590	20240614	091400	23622663	1870	1870	1870	1870	0
591	20240614	091300	23622663	1870	1871	1871	1870	5500
592	20240614	091200	13333542	1870	1870	1870	1870	1471
593	20240614	091100	10582772	1870	1870	1870	1870	490
594	20240614	091000	9666472	1870	1870	1870	1870	0
595	20240614	090900	9666472	1870	1870	1870	1870	5000
596	20240614	090800	316472	1870	1871	1871	1870	68
597	20240614	090700	189294	1874	1874	1874	1874	0
598	20240614	090600	189294	1874	1874	1874	1874	0
599	20240614	090500	189294	1874	1874	1874	1874	81
600	20240614	090400	37500	1875	1875	1875	1875	0
601	20240614	090300	37500	1875	1875	1875	1875	0
602	20240614	090200	37500	1875	1875	1875	1875	0
603	20240614	090100	37500	1875	1875	1875	1875	0
604	20240614	090000	37500	1875	1875	1875	1875	20