KissMeData/083470/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	195300	43209903	1770	1770	1770	1770	2604
3	20240618	195200	43209903	1770	1770	1770	1770	0
4	20240618	195100	43209903	1770	1770	1770	1770	0
5	20240618	195000	43209903	1770	1770	1770	1770	0
6	20240618	194900	43209903	1770	1770	1770	1770	0
7	20240618	194800	43209903	1770	1770	1770	1770	0
8	20240618	194700	43209903	1770	1770	1770	1770	0
9	20240618	194600	43209903	1770	1770	1770	1770	0
10	20240618	194500	43209903	1770	1770	1770	1770	0
11	20240618	194400	43209903	1770	1770	1770	1770	0
12	20240618	194300	43209903	1770	1770	1770	1770	0
13	20240618	194200	43209903	1770	1770	1770	1770	0
14	20240618	194100	43209903	1770	1770	1770	1770	0
15	20240618	194000	43209903	1770	1770	1770	1770	0
16	20240618	193900	43209903	1770	1770	1770	1770	0
17	20240618	193800	43209903	1770	1770	1770	1770	0
18	20240618	193700	43209903	1770	1770	1770	1770	0
19	20240618	193600	43209903	1770	1770	1770	1770	0
20	20240618	193500	43209903	1770	1770	1770	1770	0
21	20240618	193400	43209903	1770	1770	1770	1770	0
22	20240618	193300	43209903	1770	1770	1770	1770	0
23	20240618	193200	43209903	1770	1770	1770	1770	0
24	20240618	193100	43209903	1770	1770	1770	1770	0
25	20240618	193000	43209903	1770	1770	1770	1770	0
26	20240618	192900	43209903	1770	1770	1770	1770	0
27	20240618	192800	43209903	1770	1770	1770	1770	0
28	20240618	192700	43209903	1770	1770	1770	1770	0
29	20240618	192600	43209903	1770	1770	1770	1770	0
30	20240618	192500	43209903	1770	1770	1770	1770	0
31	20240618	192400	43209903	1770	1770	1770	1770	0
32	20240618	192300	43209903	1770	1770	1770	1770	2604
33	20240618	192200	43209903	1770	1770	1770	1770	0
34	20240618	192100	43209903	1770	1770	1770	1770	0
35	20240618	192000	43209903	1770	1770	1770	1770	0
36	20240618	191900	43209903	1770	1770	1770	1770	0
37	20240618	191800	43209903	1770	1770	1770	1770	0
38	20240618	191700	43209903	1770	1770	1770	1770	0
39	20240618	191600	43209903	1770	1770	1770	1770	0
40	20240618	191500	43209903	1770	1770	1770	1770	0
41	20240618	191400	43209903	1770	1770	1770	1770	0
42	20240618	191300	43209903	1770	1770	1770	1770	0
43	20240618	191200	43209903	1770	1770	1770	1770	0
44	20240618	191100	43209903	1770	1770	1770	1770	0
45	20240618	191000	43209903	1770	1770	1770	1770	0
46	20240618	190900	43209903	1770	1770	1770	1770	0
47	20240618	190800	43209903	1770	1770	1770	1770	0
48	20240618	190700	43209903	1770	1770	1770	1770	0
49	20240618	190600	43209903	1770	1770	1770	1770	0
50	20240618	190500	43209903	1770	1770	1770	1770	0
51	20240618	190400	43209903	1770	1770	1770	1770	0
52	20240618	190300	43209903	1770	1770	1770	1770	0
53	20240618	190200	43209903	1770	1770	1770	1770	0
54	20240618	190100	43209903	1770	1770	1770	1770	0
55	20240618	190000	43209903	1770	1770	1770	1770	0
56	20240618	185900	43209903	1770	1770	1770	1770	0
57	20240618	185800	43209903	1770	1770	1770	1770	0
58	20240618	185700	43209903	1770	1770	1770	1770	0
59	20240618	185600	43209903	1770	1770	1770	1770	0
60	20240618	185500	43209903	1770	1770	1770	1770	0
61	20240618	185400	43209903	1770	1770	1770	1770	0
62	20240618	185300	43209903	1770	1770	1770	1770	2604
63	20240618	185200	43209903	1770	1770	1770	1770	0
64	20240618	185100	43209903	1770	1770	1770	1770	0
65	20240618	185000	43209903	1770	1770	1770	1770	0
66	20240618	184900	43209903	1770	1770	1770	1770	0
67	20240618	184800	43209903	1770	1770	1770	1770	0
68	20240618	184700	43209903	1770	1770	1770	1770	0
69	20240618	184600	43209903	1770	1770	1770	1770	0
70	20240618	184500	43209903	1770	1770	1770	1770	0
71	20240618	184400	43209903	1770	1770	1770	1770	0
72	20240618	184300	43209903	1770	1770	1770	1770	0
73	20240618	184200	43209903	1770	1770	1770	1770	0
74	20240618	184100	43209903	1770	1770	1770	1770	0
75	20240618	184000	43209903	1770	1770	1770	1770	0
76	20240618	183900	43209903	1770	1770	1770	1770	0
77	20240618	183800	43209903	1770	1770	1770	1770	0
78	20240618	183700	43209903	1770	1770	1770	1770	0
79	20240618	183600	43209903	1770	1770	1770	1770	0
80	20240618	183500	43209903	1770	1770	1770	1770	0
81	20240618	183400	43209903	1770	1770	1770	1770	0
82	20240618	183300	43209903	1770	1770	1770	1770	0
83	20240618	183200	43209903	1770	1770	1770	1770	0
84	20240618	183100	43209903	1770	1770	1770	1770	0
85	20240618	183000	43209903	1770	1770	1770	1770	0
86	20240618	182900	43209903	1770	1770	1770	1770	0
87	20240618	182800	43209903	1770	1770	1770	1770	0
88	20240618	182700	43209903	1770	1770	1770	1770	0
89	20240618	182600	43209903	1770	1770	1770	1770	0
90	20240618	182500	43209903	1770	1770	1770	1770	0
91	20240618	182400	43209903	1770	1770	1770	1770	0
92	20240618	182300	43209903	1770	1770	1770	1770	2604
93	20240618	182200	43209903	1770	1770	1770	1770	0
94	20240618	182100	43209903	1770	1770	1770	1770	0
95	20240618	182000	43209903	1770	1770	1770	1770	0
96	20240618	181900	43209903	1770	1770	1770	1770	0
97	20240618	181800	43209903	1770	1770	1770	1770	0
98	20240618	181700	43209903	1770	1770	1770	1770	0
99	20240618	181600	43209903	1770	1770	1770	1770	0
100	20240618	181500	43209903	1770	1770	1770	1770	0
101	20240618	181400	43209903	1770	1770	1770	1770	0
102	20240618	181300	43209903	1770	1770	1770	1770	0
103	20240618	181200	43209903	1770	1770	1770	1770	0
104	20240618	181100	43209903	1770	1770	1770	1770	0
105	20240618	181000	43209903	1770	1770	1770	1770	0
106	20240618	180900	43209903	1770	1770	1770	1770	0
107	20240618	180800	43209903	1770	1770	1770	1770	0
108	20240618	180700	43209903	1770	1770	1770	1770	0
109	20240618	180600	43209903	1770	1770	1770	1770	0
110	20240618	180500	43209903	1770	1770	1770	1770	0
111	20240618	180400	43209903	1770	1770	1770	1770	0
112	20240618	180300	43209903	1770	1770	1770	1770	0
113	20240618	180200	43209903	1770	1770	1770	1770	0
114	20240618	180100	43209903	1770	1770	1770	1770	0
115	20240618	180000	43209903	1770	1770	1770	1770	0
116	20240618	175900	43209903	1770	1770	1770	1770	0
117	20240618	175800	43209903	1770	1770	1770	1770	0
118	20240618	175700	43209903	1770	1770	1770	1770	0
119	20240618	175600	43209903	1770	1770	1770	1770	0
120	20240618	175500	43209903	1770	1770	1770	1770	0
121	20240618	175400	43209903	1770	1770	1770	1770	0
122	20240618	175300	43209903	1770	1770	1770	1770	2604
123	20240618	175200	43209903	1770	1770	1770	1770	0
124	20240618	175100	43209903	1770	1770	1770	1770	0
125	20240618	175000	43209903	1770	1770	1770	1770	0
126	20240618	174900	43209903	1770	1770	1770	1770	0
127	20240618	174800	43209903	1770	1770	1770	1770	0
128	20240618	174700	43209903	1770	1770	1770	1770	0
129	20240618	174600	43209903	1770	1770	1770	1770	0
130	20240618	174500	43209903	1770	1770	1770	1770	0
131	20240618	174400	43209903	1770	1770	1770	1770	0
132	20240618	174300	43209903	1770	1770	1770	1770	0
133	20240618	174200	43209903	1770	1770	1770	1770	0
134	20240618	174100	43209903	1770	1770	1770	1770	0
135	20240618	174000	43209903	1770	1770	1770	1770	0
136	20240618	173900	43209903	1770	1770	1770	1770	0
137	20240618	173800	43209903	1770	1770	1770	1770	0
138	20240618	173700	43209903	1770	1770	1770	1770	0
139	20240618	173600	43209903	1770	1770	1770	1770	0
140	20240618	173500	43209903	1770	1770	1770	1770	0
141	20240618	173400	43209903	1770	1770	1770	1770	0
142	20240618	173300	43209903	1770	1770	1770	1770	0
143	20240618	173200	43209903	1770	1770	1770	1770	0
144	20240618	173100	43209903	1770	1770	1770	1770	0
145	20240618	173000	43209903	1770	1770	1770	1770	0
146	20240618	172900	43209903	1770	1770	1770	1770	0
147	20240618	172800	43209903	1770	1770	1770	1770	0
148	20240618	172700	43209903	1770	1770	1770	1770	0
149	20240618	172600	43209903	1770	1770	1770	1770	0
150	20240618	172500	43209903	1770	1770	1770	1770	0
151	20240618	172400	43209903	1770	1770	1770	1770	0
152	20240618	172300	43209903	1770	1770	1770	1770	2604
153	20240618	172200	43209903	1770	1770	1770	1770	0
154	20240618	172100	43209903	1770	1770	1770	1770	0
155	20240618	172000	43209903	1770	1770	1770	1770	0
156	20240618	171900	43209903	1770	1770	1770	1770	0
157	20240618	171800	43209903	1770	1770	1770	1770	0
158	20240618	171700	43209903	1770	1770	1770	1770	0
159	20240618	171600	43209903	1770	1770	1770	1770	0
160	20240618	171500	43209903	1770	1770	1770	1770	0
161	20240618	171400	43209903	1770	1770	1770	1770	0
162	20240618	171300	43209903	1770	1770	1770	1770	0
163	20240618	171200	43209903	1770	1770	1770	1770	0
164	20240618	171100	43209903	1770	1770	1770	1770	0
165	20240618	171000	43209903	1770	1770	1770	1770	0
166	20240618	170900	43209903	1770	1770	1770	1770	0
167	20240618	170800	43209903	1770	1770	1770	1770	0
168	20240618	170700	43209903	1770	1770	1770	1770	0
169	20240618	170600	43209903	1770	1770	1770	1770	0
170	20240618	170500	43209903	1770	1770	1770	1770	0
171	20240618	170400	43209903	1770	1770	1770	1770	0
172	20240618	170300	43209903	1770	1770	1770	1770	0
173	20240618	170200	43209903	1770	1770	1770	1770	0
174	20240618	170100	43209903	1770	1770	1770	1770	0
175	20240618	170000	43209903	1770	1770	1770	1770	0
176	20240618	165900	43209903	1770	1770	1770	1770	0
177	20240618	165800	43209903	1770	1770	1770	1770	0
178	20240618	165700	43209903	1770	1770	1770	1770	0
179	20240618	165600	43209903	1770	1770	1770	1770	0
180	20240618	165500	43209903	1770	1770	1770	1770	0
181	20240618	165400	43209903	1770	1770	1770	1770	0
182	20240618	165300	43209903	1770	1770	1770	1770	2604
183	20240618	165200	43209903	1770	1770	1770	1770	0
184	20240618	165100	43209903	1770	1770	1770	1770	0
185	20240618	165000	43209903	1770	1770	1770	1770	0
186	20240618	164900	43209903	1770	1770	1770	1770	0
187	20240618	164800	43209903	1770	1770	1770	1770	0
188	20240618	164700	43209903	1770	1770	1770	1770	0
189	20240618	164600	43209903	1770	1770	1770	1770	0
190	20240618	164500	43209903	1770	1770	1770	1770	0
191	20240618	164400	43209903	1770	1770	1770	1770	0
192	20240618	164300	43209903	1770	1770	1770	1770	0
193	20240618	164200	43209903	1770	1770	1770	1770	0
194	20240618	164100	43209903	1770	1770	1770	1770	0
195	20240618	164000	43209903	1770	1770	1770	1770	0
196	20240618	163900	43209903	1770	1770	1770	1770	0
197	20240618	163800	43209903	1770	1770	1770	1770	0
198	20240618	163700	43209903	1770	1770	1770	1770	0
199	20240618	163600	43209903	1770	1770	1770	1770	0
200	20240618	163500	43209903	1770	1770	1770	1770	0
201	20240618	163400	43209903	1770	1770	1770	1770	0
202	20240618	163300	43209903	1770	1770	1770	1770	0
203	20240618	163200	43209903	1770	1770	1770	1770	0
204	20240618	163100	43209903	1770	1770	1770	1770	0
205	20240618	163000	43209903	1770	1770	1770	1770	0
206	20240618	162900	43209903	1770	1770	1770	1770	0
207	20240618	162800	43209903	1770	1770	1770	1770	0
208	20240618	162700	43209903	1770	1770	1770	1770	0
209	20240618	162600	43209903	1770	1770	1770	1770	0
210	20240618	162500	43209903	1770	1770	1770	1770	0
211	20240618	162400	43209903	1770	1770	1770	1770	0
212	20240618	162300	43209903	1770	1770	1770	1770	2604
213	20240618	162200	43209903	1770	1770	1770	1770	0
214	20240618	162100	43209903	1770	1770	1770	1770	0
215	20240618	162000	43209903	1770	1770	1770	1770	0
216	20240618	161900	43209903	1770	1770	1770	1770	0
217	20240618	161800	43209903	1770	1770	1770	1770	0
218	20240618	161700	43209903	1770	1770	1770	1770	0
219	20240618	161600	43209903	1770	1770	1770	1770	0
220	20240618	161500	43209903	1770	1770	1770	1770	0
221	20240618	161400	43209903	1770	1770	1770	1770	0
222	20240618	161300	43209903	1770	1770	1770	1770	0
223	20240618	161200	43209903	1770	1770	1770	1770	0
224	20240618	161100	43209903	1770	1770	1770	1770	0
225	20240618	161000	43209903	1770	1770	1770	1770	0
226	20240618	160900	43209903	1770	1770	1770	1770	0
227	20240618	160800	43209903	1770	1770	1770	1770	0
228	20240618	160700	43209903	1770	1770	1770	1770	0
229	20240618	160600	43209903	1770	1770	1770	1770	0
230	20240618	160500	43209903	1770	1770	1770	1770	0
231	20240618	160400	43209903	1770	1770	1770	1770	0
232	20240618	160300	43209903	1770	1770	1770	1770	0
233	20240618	160200	43209903	1770	1770	1770	1770	0
234	20240618	160100	43209903	1770	1770	1770	1770	0
235	20240618	160000	43209903	1770	1770	1770	1770	0
236	20240618	155900	43209903	1770	1770	1770	1770	0
237	20240618	155800	43209903	1770	1770	1770	1770	0
238	20240618	155700	43209903	1770	1770	1770	1770	0
239	20240618	155600	43209903	1770	1770	1770	1770	0
240	20240618	155500	43209903	1770	1770	1770	1770	0
241	20240618	155400	43209903	1770	1770	1770	1770	0
242	20240618	155300	43209903	1770	1770	1770	1770	2604
243	20240618	155200	43209903	1770	1770	1770	1770	0
244	20240618	155100	43209903	1770	1770	1770	1770	0
245	20240618	155000	43209903	1770	1770	1770	1770	0
246	20240618	154900	43209903	1770	1770	1770	1770	0
247	20240618	154800	43209903	1770	1770	1770	1770	0
248	20240618	154700	43209903	1770	1770	1770	1770	0
249	20240618	154600	43209903	1770	1770	1770	1770	0
250	20240618	154500	43209903	1770	1770	1770	1770	0
251	20240618	154400	43209903	1770	1770	1770	1770	0
252	20240618	154300	43209903	1770	1770	1770	1770	0
253	20240618	154200	43209903	1770	1770	1770	1770	0
254	20240618	154100	43209903	1770	1770	1770	1770	0
255	20240618	154000	43209903	1770	1770	1770	1770	0
256	20240618	153900	43209903	1770	1770	1770	1770	0
257	20240618	153800	43209903	1770	1770	1770	1770	0
258	20240618	153700	43209903	1770	1770	1770	1770	0
259	20240618	153600	43209903	1770	1770	1770	1770	0
260	20240618	153500	43209903	1770	1770	1770	1770	0
261	20240618	153400	43209903	1770	1770	1770	1770	0
262	20240618	153300	43209903	1770	1770	1770	1770	0
263	20240618	153200	43209903	1770	1770	1770	1770	0
264	20240618	153100	43209903	1770	1770	1770	1770	0
265	20240618	153000	43209903	1770	1770	1770	1770	2604
266	20240618	152900	38600823	1770	1770	1770	1770	0
267	20240618	152800	38600823	1770	1770	1770	1770	0
268	20240618	152700	38600823	1770	1770	1770	1770	0
269	20240618	152600	38600823	1770	1770	1770	1770	0
270	20240618	152500	38600823	1770	1770	1770	1770	0
271	20240618	152400	38600823	1770	1770	1770	1770	0
272	20240618	152300	38600823	1770	1770	1770	1770	0
273	20240618	152200	38600823	1770	1770	1770	1770	0
274	20240618	152100	38600823	1770	1770	1770	1770	0
275	20240618	152000	38600823	1770	1770	1770	1770	0
276	20240618	151900	38600823	1770	1770	1770	1770	0
277	20240618	151800	38600823	1770	1770	1770	1770	10
278	20240618	151700	38583123	1771	1771	1771	1771	0
279	20240618	151600	38583123	1771	1771	1771	1771	0
280	20240618	151500	38583123	1771	1771	1771	1771	0
281	20240618	151400	38583123	1771	1771	1771	1771	0
282	20240618	151300	38583123	1771	1771	1771	1771	0
283	20240618	151200	38583123	1771	1771	1771	1771	0
284	20240618	151100	38583123	1771	1771	1771	1771	0
285	20240618	151000	38583123	1771	1771	1771	1771	0
286	20240618	150900	38583123	1771	1771	1771	1771	0
287	20240618	150800	38583123	1771	1771	1771	1771	0
288	20240618	150700	38583123	1771	1771	1771	1771	0
289	20240618	150600	38583123	1771	1768	1771	1768	90
290	20240618	150500	38423813	1752	1752	1752	1752	461
291	20240618	150400	37616141	1771	1771	1771	1771	0
292	20240618	150300	37616141	1771	1771	1771	1771	0
293	20240618	150200	37616141	1771	1771	1771	1771	0
294	20240618	150100	37616141	1771	1771	1771	1771	0
295	20240618	150000	37616141	1771	1771	1771	1771	0
296	20240618	145900	37616141	1771	1771	1771	1771	0
297	20240618	145800	37616141	1771	1771	1771	1771	0
298	20240618	145700	37616141	1771	1771	1771	1771	0
299	20240618	145600	37616141	1771	1768	1771	1768	110
300	20240618	145500	37421655	1768	1762	1768	1762	300
301	20240618	145400	36892568	1767	1767	1767	1767	0
302	20240618	145300	36892568	1767	1767	1767	1767	0
303	20240618	145200	36892568	1767	1767	1767	1767	0
304	20240618	145100	36892568	1767	1767	1767	1767	0
305	20240618	145000	36892568	1767	1767	1767	1767	0
306	20240618	144900	36892568	1767	1767	1767	1767	0
307	20240618	144800	36892568	1767	1767	1767	1767	0
308	20240618	144700	36892568	1767	1766	1767	1766	30
309	20240618	144600	36839580	1766	1766	1766	1766	119
310	20240618	144500	36629426	1767	1766	1767	1766	6
311	20240618	144400	36618829	1768	1768	1768	1768	0
312	20240618	144300	36618829	1768	1768	1768	1768	0
313	20240618	144200	36618829	1768	1768	1768	1768	0
314	20240618	144100	36618829	1768	1767	1768	1748	751
315	20240618	144000	35303995	1771	1771	1771	1771	0
316	20240618	143900	35303995	1771	1771	1771	1771	0
317	20240618	143800	35303995	1771	1771	1771	1771	0
318	20240618	143700	35303995	1771	1771	1771	1771	0
319	20240618	143600	35303995	1771	1771	1771	1771	0
320	20240618	143500	35303995	1771	1771	1771	1771	0
321	20240618	143400	35303995	1771	1771	1771	1771	0
322	20240618	143300	35303995	1771	1771	1771	1771	0
323	20240618	143200	35303995	1771	1771	1771	1771	0
324	20240618	143100	35303995	1771	1771	1771	1771	0
325	20240618	143000	35303995	1771	1771	1771	1771	0
326	20240618	142900	35303995	1771	1771	1771	1771	0
327	20240618	142800	35303995	1771	1771	1771	1771	0
328	20240618	142700	35303995	1771	1771	1771	1771	0
329	20240618	142600	35303995	1771	1771	1771	1771	0
330	20240618	142500	35303995	1771	1771	1771	1771	0
331	20240618	142400	35303995	1771	1771	1771	1771	0
332	20240618	142300	35303995	1771	1771	1771	1771	0
333	20240618	142200	35303995	1771	1771	1771	1771	0
334	20240618	142100	35303995	1771	1771	1771	1771	0
335	20240618	142000	35303995	1771	1771	1771	1771	0
336	20240618	141900	35303995	1771	1771	1771	1771	0
337	20240618	141800	35303995	1771	1771	1771	1771	0
338	20240618	141700	35303995	1771	1771	1771	1771	11
339	20240618	141600	35284514	1772	1772	1772	1772	0
340	20240618	141500	35284514	1772	1772	1772	1772	0
341	20240618	141400	35284514	1772	1772	1772	1772	0
342	20240618	141300	35284514	1772	1772	1772	1772	0
343	20240618	141200	35284514	1772	1772	1772	1772	0
344	20240618	141100	35284514	1772	1772	1772	1772	0
345	20240618	141000	35284514	1772	1772	1772	1772	0
346	20240618	140900	35284514	1772	1772	1772	1772	0
347	20240618	140800	35284514	1772	1772	1772	1772	0
348	20240618	140700	35284514	1772	1772	1772	1772	0
349	20240618	140600	35284514	1772	1772	1772	1772	0
350	20240618	140500	35284514	1772	1772	1772	1772	0
351	20240618	140400	35284514	1772	1772	1772	1772	0
352	20240618	140300	35284514	1772	1772	1772	1772	0
353	20240618	140200	35284514	1772	1772	1772	1772	0
354	20240618	140100	35284514	1772	1772	1772	1772	0
355	20240618	140000	35284514	1772	1772	1772	1772	0
356	20240618	135900	35284514	1772	1772	1772	1772	201
357	20240618	135800	34928342	1773	1773	1773	1773	0
358	20240618	135700	34928342	1773	1773	1773	1773	0
359	20240618	135600	34928342	1773	1773	1773	1773	0
360	20240618	135500	34928342	1773	1773	1773	1773	0
361	20240618	135400	34928342	1773	1773	1773	1773	1
362	20240618	135300	34926569	1767	1767	1767	1767	1
363	20240618	135200	34924802	1770	1770	1770	1770	1
364	20240618	135100	34923032	1775	1775	1775	1775	0
365	20240618	135000	34923032	1775	1775	1775	1775	3
366	20240618	134900	34917707	1775	1775	1775	1775	0
367	20240618	134800	34917707	1775	1775	1775	1775	0
368	20240618	134700	34917707	1775	1775	1775	1775	0
369	20240618	134600	34917707	1775	1775	1775	1775	0
370	20240618	134500	34917707	1775	1775	1775	1775	0
371	20240618	134400	34917707	1775	1775	1775	1775	0
372	20240618	134300	34917707	1775	1775	1775	1775	0
373	20240618	134200	34917707	1775	1775	1775	1775	10
374	20240618	134100	34899957	1775	1775	1775	1775	0
375	20240618	134000	34899957	1775	1775	1775	1775	0
376	20240618	133900	34899957	1775	1775	1775	1775	0
377	20240618	133800	34899957	1775	1775	1775	1775	0
378	20240618	133700	34899957	1775	1775	1775	1775	0
379	20240618	133600	34899957	1775	1775	1775	1775	4
380	20240618	133500	34892857	1775	1775	1775	1775	0
381	20240618	133400	34892857	1775	1775	1775	1775	0
382	20240618	133300	34892857	1775	1775	1775	1775	0
383	20240618	133200	34892857	1775	1775	1775	1775	10
384	20240618	133100	34875107	1775	1775	1775	1775	0
385	20240618	133000	34875107	1775	1775	1775	1775	0
386	20240618	132900	34875107	1775	1775	1775	1775	0
387	20240618	132800	34875107	1775	1775	1775	1775	0
388	20240618	132700	34875107	1775	1775	1775	1775	0
389	20240618	132600	34875107	1775	1775	1775	1775	0
390	20240618	132500	34875107	1775	1775	1775	1775	0
391	20240618	132400	34875107	1775	1775	1775	1775	0
392	20240618	132300	34875107	1775	1775	1775	1775	0
393	20240618	132200	34875107	1775	1775	1775	1775	0
394	20240618	132100	34875107	1775	1775	1775	1775	0
395	20240618	132000	34875107	1775	1775	1775	1775	0
396	20240618	131900	34875107	1775	1775	1775	1775	0
397	20240618	131800	34875107	1775	1775	1775	1775	0
398	20240618	131700	34875107	1775	1775	1775	1775	0
399	20240618	131600	34875107	1775	1775	1775	1775	0
400	20240618	131500	34875107	1775	1775	1775	1775	0
401	20240618	131400	34875107	1775	1775	1775	1775	0
402	20240618	131300	34875107	1775	1775	1775	1775	0
403	20240618	131200	34875107	1775	1775	1775	1775	0
404	20240618	131100	34875107	1775	1775	1775	1775	0
405	20240618	131000	34875107	1775	1775	1775	1775	0
406	20240618	130900	34875107	1775	1775	1775	1775	0
407	20240618	130800	34875107	1775	1775	1775	1775	0
408	20240618	130700	34875107	1775	1775	1775	1775	0
409	20240618	130600	34875107	1775	1775	1775	1775	0
410	20240618	130500	34875107	1775	1775	1775	1775	16
411	20240618	130400	34846707	1775	1775	1775	1775	0
412	20240618	130300	34846707	1775	1775	1775	1775	0
413	20240618	130200	34846707	1775	1775	1775	1775	0
414	20240618	130100	34846707	1775	1775	1775	1775	0
415	20240618	130000	34846707	1775	1775	1775	1775	0
416	20240618	125900	34846707	1775	1775	1775	1775	0
417	20240618	125800	34846707	1775	1775	1775	1775	0
418	20240618	125700	34846707	1775	1775	1775	1775	0
419	20240618	125600	34846707	1775	1775	1775	1775	0
420	20240618	125500	34846707	1775	1775	1775	1775	0
421	20240618	125400	34846707	1775	1775	1775	1775	0
422	20240618	125300	34846707	1775	1775	1775	1775	0
423	20240618	125200	34846707	1775	1775	1775	1775	0
424	20240618	125100	34846707	1775	1775	1775	1775	0
425	20240618	125000	34846707	1775	1775	1775	1775	0
426	20240618	124900	34846707	1775	1775	1775	1775	0
427	20240618	124800	34846707	1775	1775	1775	1775	0
428	20240618	124700	34846707	1775	1775	1775	1775	0
429	20240618	124600	34846707	1775	1775	1775	1775	0
430	20240618	124500	34846707	1775	1775	1775	1775	4
431	20240618	124400	34839607	1775	1775	1775	1775	0
432	20240618	124300	34839607	1775	1775	1775	1775	0
433	20240618	124200	34839607	1775	1775	1775	1775	0
434	20240618	124100	34839607	1775	1775	1775	1775	0
435	20240618	124000	34839607	1775	1775	1775	1775	0
436	20240618	123900	34839607	1775	1775	1775	1775	40
437	20240618	123800	34768607	1775	1775	1775	1775	0
438	20240618	123700	34768607	1775	1775	1775	1775	0
439	20240618	123600	34768607	1775	1775	1775	1775	0
440	20240618	123500	34768607	1775	1775	1775	1775	0
441	20240618	123400	34768607	1775	1775	1775	1775	0
442	20240618	123300	34768607	1775	1775	1775	1775	0
443	20240618	123200	34768607	1775	1775	1775	1775	0
444	20240618	123100	34768607	1775	1775	1775	1775	0
445	20240618	123000	34768607	1775	1775	1775	1775	0
446	20240618	122900	34768607	1775	1775	1775	1775	0
447	20240618	122800	34768607	1775	1775	1775	1775	0
448	20240618	122700	34768607	1775	1775	1775	1775	0
449	20240618	122600	34768607	1775	1775	1775	1775	0
450	20240618	122500	34768607	1775	1775	1775	1775	0
451	20240618	122400	34768607	1775	1775	1775	1775	0
452	20240618	122300	34768607	1775	1775	1775	1775	0
453	20240618	122200	34768607	1775	1775	1775	1775	0
454	20240618	122100	34768607	1775	1775	1775	1775	0
455	20240618	122000	34768607	1775	1775	1775	1775	0
456	20240618	121900	34768607	1775	1775	1775	1775	0
457	20240618	121800	34768607	1775	1776	1776	1775	3
458	20240618	121700	34763281	1776	1776	1776	1776	0
459	20240618	121600	34763281	1776	1776	1776	1776	0
460	20240618	121500	34763281	1776	1776	1776	1776	0
461	20240618	121400	34763281	1776	1776	1776	1776	0
462	20240618	121300	34763281	1776	1776	1776	1776	185
463	20240618	121200	34434721	1776	1776	1776	1776	0
464	20240618	121100	34434721	1776	1775	1776	1775	400
465	20240618	121000	33724713	1775	1775	1775	1775	0
466	20240618	120900	33724713	1775	1775	1775	1775	0
467	20240618	120800	33724713	1775	1775	1775	1775	700
468	20240618	120700	32482213	1775	1775	1775	1775	0
469	20240618	120600	32482213	1775	1775	1775	1775	0
470	20240618	120500	32482213	1775	1774	1775	1774	1000
471	20240618	120400	30707993	1776	1776	1776	1776	0
472	20240618	120300	30707993	1776	1776	1776	1776	0
473	20240618	120200	30707993	1776	1776	1776	1776	0
474	20240618	120100	30707993	1776	1776	1776	1776	0
475	20240618	120000	30707993	1776	1776	1776	1776	0
476	20240618	115900	30707993	1776	1776	1776	1776	0
477	20240618	115800	30707993	1776	1776	1776	1776	0
478	20240618	115700	30707993	1776	1776	1776	1776	0
479	20240618	115600	30707993	1776	1776	1776	1776	0
480	20240618	115500	30707993	1776	1776	1776	1776	0
481	20240618	115400	30707993	1776	1776	1776	1776	0
482	20240618	115300	30707993	1776	1776	1776	1776	0
483	20240618	115200	30707993	1776	1776	1776	1776	0
484	20240618	115100	30707993	1776	1776	1776	1776	0
485	20240618	115000	30707993	1776	1776	1776	1776	0
486	20240618	114900	30707993	1776	1776	1776	1776	0
487	20240618	114800	30707993	1776	1776	1776	1776	0
488	20240618	114700	30707993	1776	1776	1776	1776	0
489	20240618	114600	30707993	1776	1776	1776	1776	0
490	20240618	114500	30707993	1776	1776	1776	1776	0
491	20240618	114400	30707993	1776	1776	1776	1776	5
492	20240618	114300	30699113	1779	1779	1779	1779	0
493	20240618	114200	30699113	1779	1779	1779	1779	0
494	20240618	114100	30699113	1779	1779	1779	1779	0
495	20240618	114000	30699113	1779	1779	1779	1779	0
496	20240618	113900	30699113	1779	1779	1779	1779	0
497	20240618	113800	30699113	1779	1779	1779	1779	0
498	20240618	113700	30699113	1779	1779	1779	1779	0
499	20240618	113600	30699113	1779	1779	1779	1779	0
500	20240618	113500	30699113	1779	1779	1779	1779	0
501	20240618	113400	30699113	1779	1779	1779	1779	0
502	20240618	113300	30699113	1779	1779	1779	1779	0
503	20240618	113200	30699113	1779	1779	1779	1779	0
504	20240618	113100	30699113	1779	1779	1779	1779	0
505	20240618	113000	30699113	1779	1779	1779	1779	0
506	20240618	112900	30699113	1779	1779	1779	1779	0
507	20240618	112800	30699113	1779	1779	1779	1779	0
508	20240618	112700	30699113	1779	1779	1779	1779	0
509	20240618	112600	30699113	1779	1779	1779	1779	0
510	20240618	112500	30699113	1779	1779	1779	1779	0
511	20240618	112400	30699113	1779	1778	1779	1778	790
512	20240618	112300	29294445	1779	1779	1779	1779	0
513	20240618	112200	29294445	1779	1779	1779	1779	0
514	20240618	112100	29294445	1779	1779	1779	1779	0
515	20240618	112000	29294445	1779	1779	1779	1779	0
516	20240618	111900	29294445	1779	1779	1779	1779	0
517	20240618	111800	29294445	1779	1779	1779	1779	0
518	20240618	111700	29294445	1779	1779	1779	1779	0
519	20240618	111600	29294445	1779	1779	1779	1779	0
520	20240618	111500	29294445	1779	1779	1779	1779	0
521	20240618	111400	29294445	1779	1779	1779	1779	0
522	20240618	111300	29294445	1779	1779	1779	1779	0
523	20240618	111200	29294445	1779	1779	1779	1779	0
524	20240618	111100	29294445	1779	1779	1779	1779	0
525	20240618	111000	29294445	1779	1777	1779	1777	195
526	20240618	110900	28947840	1779	1779	1779	1779	0
527	20240618	110800	28947840	1779	1779	1779	1779	0
528	20240618	110700	28947840	1779	1779	1779	1779	0
529	20240618	110600	28947840	1779	1779	1779	1779	0
530	20240618	110500	28947840	1779	1779	1779	1779	0
531	20240618	110400	28947840	1779	1779	1779	1779	0
532	20240618	110300	28947840	1779	1779	1779	1779	0
533	20240618	110200	28947840	1779	1779	1779	1779	0
534	20240618	110100	28947840	1779	1779	1779	1779	0
535	20240618	110000	28947840	1779	1779	1779	1779	0
536	20240618	105900	28947840	1779	1779	1779	1779	0
537	20240618	105800	28947840	1779	1779	1779	1779	0
538	20240618	105700	28947840	1779	1779	1779	1779	0
539	20240618	105600	28947840	1779	1779	1779	1779	0
540	20240618	105500	28947840	1779	1779	1779	1779	0
541	20240618	105400	28947840	1779	1777	1779	1777	210
542	20240618	105300	28574461	1778	1777	1778	1777	200
543	20240618	105200	28218862	1778	1778	1778	1778	20
544	20240618	105100	28183302	1778	1777	1778	1746	352
545	20240618	105000	27559041	1777	1777	1777	1777	0
546	20240618	104900	27559041	1777	1777	1777	1777	20
547	20240618	104800	27523501	1777	1773	1777	1773	600
548	20240618	104700	26458447	1773	1773	1773	1773	0
549	20240618	104600	26458447	1773	1770	1773	1770	400
550	20240618	104500	25749826	1770	1766	1770	1766	1117
551	20240618	104400	23776348	1760	1760	1760	1760	0
552	20240618	104300	23776348	1760	1760	1760	1760	20
553	20240618	104200	23741148	1767	1761	1767	1761	1500
554	20240618	104100	21098672	1761	1761	1761	1761	100
555	20240618	104000	20922572	1745	1745	1745	1745	0
556	20240618	103900	20922572	1745	1745	1745	1745	90
557	20240618	103800	20765522	1745	1745	1745	1745	80
558	20240618	103700	20625922	1745	1745	1745	1745	0
559	20240618	103600	20625922	1745	1745	1745	1745	923
560	20240618	103500	19015287	1747	1747	1747	1747	0
561	20240618	103400	19015287	1747	1747	1747	1747	29
562	20240618	103300	18964624	1746	1746	1746	1746	0
563	20240618	103200	18964624	1746	1746	1746	1746	0
564	20240618	103100	18964624	1746	1746	1746	1746	171
565	20240618	103000	18666058	1746	1748	1748	1746	651
566	20240618	102900	17528964	1746	1752	1752	1746	1813
567	20240618	102800	14356899	1766	1766	1766	1766	0
568	20240618	102700	14356899	1766	1766	1766	1766	0
569	20240618	102600	14356899	1766	1766	1766	1766	0
570	20240618	102500	14356899	1766	1766	1766	1766	0
571	20240618	102400	14356899	1766	1766	1766	1766	0
572	20240618	102300	14356899	1766	1766	1766	1766	0
573	20240618	102200	14356899	1766	1766	1766	1766	0
574	20240618	102100	14356899	1766	1766	1766	1766	0
575	20240618	102000	14356899	1766	1754	1766	1754	50
576	20240618	101900	14269163	1754	1754	1754	1754	300
577	20240618	101800	13742963	1754	1753	1754	1753	5
578	20240618	101700	13734197	1753	1755	1755	1753	762
579	20240618	101600	12397728	1755	1755	1755	1755	0
580	20240618	101500	12397728	1755	1755	1755	1755	0
581	20240618	101400	12397728	1755	1755	1755	1755	401
582	20240618	101300	11693973	1755	1755	1755	1755	0
583	20240618	101200	11693973	1755	1755	1755	1755	216
584	20240618	101100	11314893	1767	1767	1767	1767	0
585	20240618	101000	11314893	1767	1767	1767	1767	1
586	20240618	100900	11313126	1755	1755	1755	1755	240
587	20240618	100800	10891926	1767	1767	1767	1767	27
588	20240618	100700	10844217	1755	1769	1769	1755	316
589	20240618	100600	10289369	1769	1769	1769	1769	28
590	20240618	100500	10239837	1769	1769	1769	1769	0
591	20240618	100400	10239837	1769	1769	1769	1769	1
592	20240618	100300	10238068	1755	1764	1764	1755	2012
593	20240618	100200	6700669	1769	1769	1769	1769	2
594	20240618	100100	6697131	1765	1765	1765	1765	103
595	20240618	100000	6515336	1772	1772	1772	1772	0
596	20240618	095900	6515336	1772	1772	1772	1772	0
597	20240618	095800	6515336	1772	1772	1772	1772	0
598	20240618	095700	6515336	1772	1772	1772	1772	8
599	20240618	095600	6501160	1772	1772	1772	1772	11
600	20240618	095500	6481668	1772	1772	1772	1772	0
601	20240618	095400	6481668	1772	1772	1772	1772	1
602	20240618	095300	6479896	1772	1772	1772	1772	1
603	20240618	095200	6478124	1772	1772	1772	1772	0
604	20240618	095100	6478124	1772	1772	1772	1772	0
605	20240618	095000	6478124	1772	1772	1772	1772	1
606	20240618	094900	6476352	1770	1770	1770	1770	500
607	20240618	094800	5591352	1772	1772	1772	1772	0
608	20240618	094700	5591352	1772	1772	1772	1772	0
609	20240618	094600	5591352	1772	1772	1772	1772	0
610	20240618	094500	5591352	1772	1772	1772	1772	0
611	20240618	094400	5591352	1772	1772	1772	1772	0
612	20240618	094300	5591352	1772	1772	1772	1772	0
613	20240618	094200	5591352	1772	1772	1772	1772	0
614	20240618	094100	5591352	1772	1770	1772	1770	120
615	20240618	094000	5378912	1775	1775	1775	1775	0
616	20240618	093900	5378912	1775	1775	1775	1775	0
617	20240618	093800	5378912	1775	1775	1775	1775	0
618	20240618	093700	5378912	1775	1775	1775	1775	0
619	20240618	093600	5378912	1775	1775	1775	1775	0
620	20240618	093500	5378912	1775	1765	1775	1765	101
621	20240618	093400	5200637	1765	1765	1765	1765	0
622	20240618	093300	5200637	1765	1775	1775	1765	46
623	20240618	093200	5119217	1775	1775	1775	1775	0
624	20240618	093100	5119217	1775	1775	1775	1775	0
625	20240618	093000	5119217	1775	1775	1775	1775	10
626	20240618	092900	5101467	1775	1775	1775	1775	0
627	20240618	092800	5101467	1775	1775	1775	1775	0
628	20240618	092700	5101467	1775	1775	1775	1775	1
629	20240618	092600	5099692	1766	1766	1766	1766	0
630	20240618	092500	5099692	1766	1766	1766	1766	0
631	20240618	092400	5099692	1766	1766	1766	1766	60
632	20240618	092300	4993732	1770	1770	1770	1770	0
633	20240618	092200	4993732	1770	1770	1770	1770	0
634	20240618	092100	4993732	1770	1770	1770	1770	4
635	20240618	092000	4986652	1770	1770	1770	1770	480
636	20240618	091900	4137052	1778	1778	1778	1778	0
637	20240618	091800	4137052	1778	1779	1779	1778	301
638	20240618	091700	3601873	1779	1770	1779	1770	226
639	20240618	091600	3201763	1770	1766	1770	1766	500
640	20240618	091500	2318435	1766	1766	1766	1766	0
641	20240618	091400	2318435	1766	1766	1766	1766	2
642	20240618	091300	2314903	1764	1764	1764	1764	0
643	20240618	091200	2314903	1764	1764	1764	1764	6
644	20240618	091100	2304319	1764	1764	1764	1764	3
645	20240618	091000	2299027	1770	1770	1770	1770	0
646	20240618	090900	2299027	1770	1770	1770	1770	0
647	20240618	090800	2299027	1770	1770	1770	1770	0
648	20240618	090700	2299027	1770	1770	1770	1770	0
649	20240618	090600	2299027	1770	1770	1770	1770	2
650	20240618	090500	2295487	1769	1769	1769	1769	393
651	20240618	090400	1600270	1769	1769	1769	1769	200
652	20240618	090300	1246470	1769	1769	1769	1769	0
653	20240618	090200	1246470	1769	1770	1770	1769	104
654	20240618	090100	1062394	1770	1776	1780	1770	403
655	20240618	090000	347840	1771	1775	1775	1771	196