KissMeData/225190/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	204200	57601815	1774	1774	1774	1774	218
3	20240618	204100	57601815	1774	1774	1774	1774	0
4	20240618	204000	57601815	1774	1774	1774	1774	0
5	20240618	203900	57601815	1774	1774	1774	1774	0
6	20240618	203800	57601815	1774	1774	1774	1774	0
7	20240618	203700	57601815	1774	1774	1774	1774	0
8	20240618	203600	57601815	1774	1774	1774	1774	0
9	20240618	203500	57601815	1774	1774	1774	1774	0
10	20240618	203400	57601815	1774	1774	1774	1774	0
11	20240618	203300	57601815	1774	1774	1774	1774	0
12	20240618	203200	57601815	1774	1774	1774	1774	0
13	20240618	203100	57601815	1774	1774	1774	1774	0
14	20240618	203000	57601815	1774	1774	1774	1774	0
15	20240618	202900	57601815	1774	1774	1774	1774	0
16	20240618	202800	57601815	1774	1774	1774	1774	0
17	20240618	202700	57601815	1774	1774	1774	1774	0
18	20240618	202600	57601815	1774	1774	1774	1774	0
19	20240618	202500	57601815	1774	1774	1774	1774	0
20	20240618	202400	57601815	1774	1774	1774	1774	0
21	20240618	202300	57601815	1774	1774	1774	1774	0
22	20240618	202200	57601815	1774	1774	1774	1774	0
23	20240618	202100	57601815	1774	1774	1774	1774	0
24	20240618	202000	57601815	1774	1774	1774	1774	0
25	20240618	201900	57601815	1774	1774	1774	1774	0
26	20240618	201800	57601815	1774	1774	1774	1774	0
27	20240618	201700	57601815	1774	1774	1774	1774	0
28	20240618	201600	57601815	1774	1774	1774	1774	0
29	20240618	201500	57601815	1774	1774	1774	1774	0
30	20240618	201400	57601815	1774	1774	1774	1774	0
31	20240618	201300	57601815	1774	1774	1774	1774	0
32	20240618	201200	57601815	1774	1774	1774	1774	218
33	20240618	201100	57601815	1774	1774	1774	1774	0
34	20240618	201000	57601815	1774	1774	1774	1774	0
35	20240618	200900	57601815	1774	1774	1774	1774	0
36	20240618	200800	57601815	1774	1774	1774	1774	0
37	20240618	200700	57601815	1774	1774	1774	1774	0
38	20240618	200600	57601815	1774	1774	1774	1774	0
39	20240618	200500	57601815	1774	1774	1774	1774	0
40	20240618	200400	57601815	1774	1774	1774	1774	0
41	20240618	200300	57601815	1774	1774	1774	1774	0
42	20240618	200200	57601815	1774	1774	1774	1774	0
43	20240618	200100	57601815	1774	1774	1774	1774	0
44	20240618	200000	57601815	1774	1774	1774	1774	0
45	20240618	195900	57601815	1774	1774	1774	1774	0
46	20240618	195800	57601815	1774	1774	1774	1774	0
47	20240618	195700	57601815	1774	1774	1774	1774	0
48	20240618	195600	57601815	1774	1774	1774	1774	0
49	20240618	195500	57601815	1774	1774	1774	1774	0
50	20240618	195400	57601815	1774	1774	1774	1774	0
51	20240618	195300	57601815	1774	1774	1774	1774	0
52	20240618	195200	57601815	1774	1774	1774	1774	0
53	20240618	195100	57601815	1774	1774	1774	1774	0
54	20240618	195000	57601815	1774	1774	1774	1774	0
55	20240618	194900	57601815	1774	1774	1774	1774	0
56	20240618	194800	57601815	1774	1774	1774	1774	0
57	20240618	194700	57601815	1774	1774	1774	1774	0
58	20240618	194600	57601815	1774	1774	1774	1774	0
59	20240618	194500	57601815	1774	1774	1774	1774	0
60	20240618	194400	57601815	1774	1774	1774	1774	0
61	20240618	194300	57601815	1774	1774	1774	1774	0
62	20240618	194200	57601815	1774	1774	1774	1774	218
63	20240618	194100	57601815	1774	1774	1774	1774	0
64	20240618	194000	57601815	1774	1774	1774	1774	0
65	20240618	193900	57601815	1774	1774	1774	1774	0
66	20240618	193800	57601815	1774	1774	1774	1774	0
67	20240618	193700	57601815	1774	1774	1774	1774	0
68	20240618	193600	57601815	1774	1774	1774	1774	0
69	20240618	193500	57601815	1774	1774	1774	1774	0
70	20240618	193400	57601815	1774	1774	1774	1774	0
71	20240618	193300	57601815	1774	1774	1774	1774	0
72	20240618	193200	57601815	1774	1774	1774	1774	0
73	20240618	193100	57601815	1774	1774	1774	1774	0
74	20240618	193000	57601815	1774	1774	1774	1774	0
75	20240618	192900	57601815	1774	1774	1774	1774	0
76	20240618	192800	57601815	1774	1774	1774	1774	0
77	20240618	192700	57601815	1774	1774	1774	1774	0
78	20240618	192600	57601815	1774	1774	1774	1774	0
79	20240618	192500	57601815	1774	1774	1774	1774	0
80	20240618	192400	57601815	1774	1774	1774	1774	0
81	20240618	192300	57601815	1774	1774	1774	1774	0
82	20240618	192200	57601815	1774	1774	1774	1774	0
83	20240618	192100	57601815	1774	1774	1774	1774	0
84	20240618	192000	57601815	1774	1774	1774	1774	0
85	20240618	191900	57601815	1774	1774	1774	1774	0
86	20240618	191800	57601815	1774	1774	1774	1774	0
87	20240618	191700	57601815	1774	1774	1774	1774	0
88	20240618	191600	57601815	1774	1774	1774	1774	0
89	20240618	191500	57601815	1774	1774	1774	1774	0
90	20240618	191400	57601815	1774	1774	1774	1774	0
91	20240618	191300	57601815	1774	1774	1774	1774	0
92	20240618	191200	57601815	1774	1774	1774	1774	218
93	20240618	191100	57601815	1774	1774	1774	1774	0
94	20240618	191000	57601815	1774	1774	1774	1774	0
95	20240618	190900	57601815	1774	1774	1774	1774	0
96	20240618	190800	57601815	1774	1774	1774	1774	0
97	20240618	190700	57601815	1774	1774	1774	1774	0
98	20240618	190600	57601815	1774	1774	1774	1774	0
99	20240618	190500	57601815	1774	1774	1774	1774	0
100	20240618	190400	57601815	1774	1774	1774	1774	0
101	20240618	190300	57601815	1774	1774	1774	1774	0
102	20240618	190200	57601815	1774	1774	1774	1774	0
103	20240618	190100	57601815	1774	1774	1774	1774	0
104	20240618	190000	57601815	1774	1774	1774	1774	0
105	20240618	185900	57601815	1774	1774	1774	1774	0
106	20240618	185800	57601815	1774	1774	1774	1774	0
107	20240618	185700	57601815	1774	1774	1774	1774	0
108	20240618	185600	57601815	1774	1774	1774	1774	0
109	20240618	185500	57601815	1774	1774	1774	1774	0
110	20240618	185400	57601815	1774	1774	1774	1774	0
111	20240618	185300	57601815	1774	1774	1774	1774	0
112	20240618	185200	57601815	1774	1774	1774	1774	0
113	20240618	185100	57601815	1774	1774	1774	1774	0
114	20240618	185000	57601815	1774	1774	1774	1774	0
115	20240618	184900	57601815	1774	1774	1774	1774	0
116	20240618	184800	57601815	1774	1774	1774	1774	0
117	20240618	184700	57601815	1774	1774	1774	1774	0
118	20240618	184600	57601815	1774	1774	1774	1774	0
119	20240618	184500	57601815	1774	1774	1774	1774	0
120	20240618	184400	57601815	1774	1774	1774	1774	0
121	20240618	184300	57601815	1774	1774	1774	1774	0
122	20240618	184200	57601815	1774	1774	1774	1774	218
123	20240618	184100	57601815	1774	1774	1774	1774	0
124	20240618	184000	57601815	1774	1774	1774	1774	0
125	20240618	183900	57601815	1774	1774	1774	1774	0
126	20240618	183800	57601815	1774	1774	1774	1774	0
127	20240618	183700	57601815	1774	1774	1774	1774	0
128	20240618	183600	57601815	1774	1774	1774	1774	0
129	20240618	183500	57601815	1774	1774	1774	1774	0
130	20240618	183400	57601815	1774	1774	1774	1774	0
131	20240618	183300	57601815	1774	1774	1774	1774	0
132	20240618	183200	57601815	1774	1774	1774	1774	0
133	20240618	183100	57601815	1774	1774	1774	1774	0
134	20240618	183000	57601815	1774	1774	1774	1774	0
135	20240618	182900	57601815	1774	1774	1774	1774	0
136	20240618	182800	57601815	1774	1774	1774	1774	0
137	20240618	182700	57601815	1774	1774	1774	1774	0
138	20240618	182600	57601815	1774	1774	1774	1774	0
139	20240618	182500	57601815	1774	1774	1774	1774	0
140	20240618	182400	57601815	1774	1774	1774	1774	0
141	20240618	182300	57601815	1774	1774	1774	1774	0
142	20240618	182200	57601815	1774	1774	1774	1774	0
143	20240618	182100	57601815	1774	1774	1774	1774	0
144	20240618	182000	57601815	1774	1774	1774	1774	0
145	20240618	181900	57601815	1774	1774	1774	1774	0
146	20240618	181800	57601815	1774	1774	1774	1774	0
147	20240618	181700	57601815	1774	1774	1774	1774	0
148	20240618	181600	57601815	1774	1774	1774	1774	0
149	20240618	181500	57601815	1774	1774	1774	1774	0
150	20240618	181400	57601815	1774	1774	1774	1774	0
151	20240618	181300	57601815	1774	1774	1774	1774	0
152	20240618	181200	57601815	1774	1774	1774	1774	218
153	20240618	181100	57601815	1774	1774	1774	1774	0
154	20240618	181000	57601815	1774	1774	1774	1774	0
155	20240618	180900	57601815	1774	1774	1774	1774	0
156	20240618	180800	57601815	1774	1774	1774	1774	0
157	20240618	180700	57601815	1774	1774	1774	1774	0
158	20240618	180600	57601815	1774	1774	1774	1774	0
159	20240618	180500	57601815	1774	1774	1774	1774	0
160	20240618	180400	57601815	1774	1774	1774	1774	0
161	20240618	180300	57601815	1774	1774	1774	1774	0
162	20240618	180200	57601815	1774	1774	1774	1774	0
163	20240618	180100	57601815	1774	1774	1774	1774	0
164	20240618	180000	57601815	1774	1774	1774	1774	0
165	20240618	175900	57601815	1774	1774	1774	1774	0
166	20240618	175800	57601815	1774	1774	1774	1774	0
167	20240618	175700	57601815	1774	1774	1774	1774	0
168	20240618	175600	57601815	1774	1774	1774	1774	0
169	20240618	175500	57601815	1774	1774	1774	1774	0
170	20240618	175400	57601815	1774	1774	1774	1774	0
171	20240618	175300	57601815	1774	1774	1774	1774	0
172	20240618	175200	57601815	1774	1774	1774	1774	0
173	20240618	175100	57601815	1774	1774	1774	1774	0
174	20240618	175000	57601815	1774	1774	1774	1774	0
175	20240618	174900	57601815	1774	1774	1774	1774	0
176	20240618	174800	57601815	1774	1774	1774	1774	0
177	20240618	174700	57601815	1774	1774	1774	1774	0
178	20240618	174600	57601815	1774	1774	1774	1774	0
179	20240618	174500	57601815	1774	1774	1774	1774	0
180	20240618	174400	57601815	1774	1774	1774	1774	0
181	20240618	174300	57601815	1774	1774	1774	1774	0
182	20240618	174200	57601815	1774	1774	1774	1774	218
183	20240618	174100	57601815	1774	1774	1774	1774	0
184	20240618	174000	57601815	1774	1774	1774	1774	0
185	20240618	173900	57601815	1774	1774	1774	1774	0
186	20240618	173800	57601815	1774	1774	1774	1774	0
187	20240618	173700	57601815	1774	1774	1774	1774	0
188	20240618	173600	57601815	1774	1774	1774	1774	0
189	20240618	173500	57601815	1774	1774	1774	1774	0
190	20240618	173400	57601815	1774	1774	1774	1774	0
191	20240618	173300	57601815	1774	1774	1774	1774	0
192	20240618	173200	57601815	1774	1774	1774	1774	0
193	20240618	173100	57601815	1774	1774	1774	1774	0
194	20240618	173000	57601815	1774	1774	1774	1774	0
195	20240618	172900	57601815	1774	1774	1774	1774	0
196	20240618	172800	57601815	1774	1774	1774	1774	0
197	20240618	172700	57601815	1774	1774	1774	1774	0
198	20240618	172600	57601815	1774	1774	1774	1774	0
199	20240618	172500	57601815	1774	1774	1774	1774	0
200	20240618	172400	57601815	1774	1774	1774	1774	0
201	20240618	172300	57601815	1774	1774	1774	1774	0
202	20240618	172200	57601815	1774	1774	1774	1774	0
203	20240618	172100	57601815	1774	1774	1774	1774	0
204	20240618	172000	57601815	1774	1774	1774	1774	0
205	20240618	171900	57601815	1774	1774	1774	1774	0
206	20240618	171800	57601815	1774	1774	1774	1774	0
207	20240618	171700	57601815	1774	1774	1774	1774	0
208	20240618	171600	57601815	1774	1774	1774	1774	0
209	20240618	171500	57601815	1774	1774	1774	1774	0
210	20240618	171400	57601815	1774	1774	1774	1774	0
211	20240618	171300	57601815	1774	1774	1774	1774	0
212	20240618	171200	57601815	1774	1774	1774	1774	218
213	20240618	171100	57601815	1774	1774	1774	1774	0
214	20240618	171000	57601815	1774	1774	1774	1774	0
215	20240618	170900	57601815	1774	1774	1774	1774	0
216	20240618	170800	57601815	1774	1774	1774	1774	0
217	20240618	170700	57601815	1774	1774	1774	1774	0
218	20240618	170600	57601815	1774	1774	1774	1774	0
219	20240618	170500	57601815	1774	1774	1774	1774	0
220	20240618	170400	57601815	1774	1774	1774	1774	0
221	20240618	170300	57601815	1774	1774	1774	1774	0
222	20240618	170200	57601815	1774	1774	1774	1774	0
223	20240618	170100	57601815	1774	1774	1774	1774	0
224	20240618	170000	57601815	1774	1774	1774	1774	0
225	20240618	165900	57601815	1774	1774	1774	1774	0
226	20240618	165800	57601815	1774	1774	1774	1774	0
227	20240618	165700	57601815	1774	1774	1774	1774	0
228	20240618	165600	57601815	1774	1774	1774	1774	0
229	20240618	165500	57601815	1774	1774	1774	1774	0
230	20240618	165400	57601815	1774	1774	1774	1774	0
231	20240618	165300	57601815	1774	1774	1774	1774	0
232	20240618	165200	57601815	1774	1774	1774	1774	0
233	20240618	165100	57601815	1774	1774	1774	1774	0
234	20240618	165000	57601815	1774	1774	1774	1774	0
235	20240618	164900	57601815	1774	1774	1774	1774	0
236	20240618	164800	57601815	1774	1774	1774	1774	0
237	20240618	164700	57601815	1774	1774	1774	1774	0
238	20240618	164600	57601815	1774	1774	1774	1774	0
239	20240618	164500	57601815	1774	1774	1774	1774	0
240	20240618	164400	57601815	1774	1774	1774	1774	0
241	20240618	164300	57601815	1774	1774	1774	1774	0
242	20240618	164200	57601815	1774	1774	1774	1774	218
243	20240618	164100	57601815	1774	1774	1774	1774	0
244	20240618	164000	57601815	1774	1774	1774	1774	0
245	20240618	163900	57601815	1774	1774	1774	1774	0
246	20240618	163800	57601815	1774	1774	1774	1774	0
247	20240618	163700	57601815	1774	1774	1774	1774	0
248	20240618	163600	57601815	1774	1774	1774	1774	0
249	20240618	163500	57601815	1774	1774	1774	1774	0
250	20240618	163400	57601815	1774	1774	1774	1774	0
251	20240618	163300	57601815	1774	1774	1774	1774	0
252	20240618	163200	57601815	1774	1774	1774	1774	0
253	20240618	163100	57601815	1774	1774	1774	1774	0
254	20240618	163000	57601815	1774	1774	1774	1774	0
255	20240618	162900	57601815	1774	1774	1774	1774	0
256	20240618	162800	57601815	1774	1774	1774	1774	0
257	20240618	162700	57601815	1774	1774	1774	1774	0
258	20240618	162600	57601815	1774	1774	1774	1774	0
259	20240618	162500	57601815	1774	1774	1774	1774	0
260	20240618	162400	57601815	1774	1774	1774	1774	0
261	20240618	162300	57601815	1774	1774	1774	1774	0
262	20240618	162200	57601815	1774	1774	1774	1774	0
263	20240618	162100	57601815	1774	1774	1774	1774	0
264	20240618	162000	57601815	1774	1774	1774	1774	0
265	20240618	161900	57601815	1774	1774	1774	1774	0
266	20240618	161800	57601815	1774	1774	1774	1774	0
267	20240618	161700	57601815	1774	1774	1774	1774	0
268	20240618	161600	57601815	1774	1774	1774	1774	0
269	20240618	161500	57601815	1774	1774	1774	1774	0
270	20240618	161400	57601815	1774	1774	1774	1774	0
271	20240618	161300	57601815	1774	1774	1774	1774	0
272	20240618	161200	57601815	1774	1774	1774	1774	218
273	20240618	161100	57601815	1774	1774	1774	1774	0
274	20240618	161000	57601815	1774	1774	1774	1774	0
275	20240618	160900	57601815	1774	1774	1774	1774	0
276	20240618	160800	57601815	1774	1774	1774	1774	0
277	20240618	160700	57601815	1774	1774	1774	1774	0
278	20240618	160600	57601815	1774	1774	1774	1774	0
279	20240618	160500	57601815	1774	1774	1774	1774	0
280	20240618	160400	57601815	1774	1774	1774	1774	0
281	20240618	160300	57601815	1774	1774	1774	1774	0
282	20240618	160200	57601815	1774	1774	1774	1774	0
283	20240618	160100	57601815	1774	1774	1774	1774	0
284	20240618	160000	57601815	1774	1774	1774	1774	0
285	20240618	155900	57601815	1774	1774	1774	1774	0
286	20240618	155800	57601815	1774	1774	1774	1774	0
287	20240618	155700	57601815	1774	1774	1774	1774	0
288	20240618	155600	57601815	1774	1774	1774	1774	0
289	20240618	155500	57601815	1774	1774	1774	1774	0
290	20240618	155400	57601815	1774	1774	1774	1774	0
291	20240618	155300	57601815	1774	1774	1774	1774	0
292	20240618	155200	57601815	1774	1774	1774	1774	0
293	20240618	155100	57601815	1774	1774	1774	1774	0
294	20240618	155000	57601815	1774	1774	1774	1774	0
295	20240618	154900	57601815	1774	1774	1774	1774	0
296	20240618	154800	57601815	1774	1774	1774	1774	0
297	20240618	154700	57601815	1774	1774	1774	1774	0
298	20240618	154600	57601815	1774	1774	1774	1774	0
299	20240618	154500	57601815	1774	1774	1774	1774	0
300	20240618	154400	57601815	1774	1774	1774	1774	0
301	20240618	154300	57601815	1774	1774	1774	1774	0
302	20240618	154200	57601815	1774	1774	1774	1774	218
303	20240618	154100	57601815	1774	1774	1774	1774	0
304	20240618	154000	57601815	1774	1774	1774	1774	0
305	20240618	153900	57601815	1774	1774	1774	1774	0
306	20240618	153800	57601815	1774	1774	1774	1774	0
307	20240618	153700	57601815	1774	1774	1774	1774	0
308	20240618	153600	57601815	1774	1774	1774	1774	0
309	20240618	153500	57601815	1774	1774	1774	1774	0
310	20240618	153400	57601815	1774	1774	1774	1774	0
311	20240618	153300	57601815	1774	1774	1774	1774	0
312	20240618	153200	57601815	1774	1774	1774	1774	0
313	20240618	153100	57601815	1774	1774	1774	1774	0
314	20240618	153000	57601815	1774	1774	1774	1774	218
315	20240618	152900	57215083	1773	1773	1773	1773	0
316	20240618	152800	57215083	1773	1773	1773	1773	0
317	20240618	152700	57215083	1773	1773	1773	1773	0
318	20240618	152600	57215083	1773	1773	1773	1773	0
319	20240618	152500	57215083	1773	1773	1773	1773	0
320	20240618	152400	57215083	1773	1773	1773	1773	0
321	20240618	152300	57215083	1773	1773	1773	1773	0
322	20240618	152200	57215083	1773	1773	1773	1773	0
323	20240618	152100	57215083	1773	1773	1773	1773	0
324	20240618	152000	57215083	1773	1773	1773	1773	0
325	20240618	151900	57215083	1773	1773	1773	1773	0
326	20240618	151800	57215083	1773	1773	1773	1773	0
327	20240618	151700	57215083	1773	1773	1773	1773	0
328	20240618	151600	57215083	1773	1774	1774	1773	150
329	20240618	151500	56948996	1775	1775	1775	1775	128
330	20240618	151400	56721796	1776	1776	1776	1776	0
331	20240618	151300	56721796	1776	1776	1776	1776	0
332	20240618	151200	56721796	1776	1775	1776	1775	618
333	20240618	151100	55624816	1775	1774	1775	1774	31
334	20240618	151000	55569792	1775	1775	1775	1775	31
335	20240618	150900	55514767	1775	1775	1775	1775	20
336	20240618	150800	55479267	1775	1775	1775	1775	27
337	20240618	150700	55431342	1773	1773	1773	1773	0
338	20240618	150600	55431342	1773	1773	1773	1773	0
339	20240618	150500	55431342	1773	1773	1773	1773	0
340	20240618	150400	55431342	1773	1773	1773	1773	0
341	20240618	150300	55431342	1773	1773	1773	1773	0
342	20240618	150200	55431342	1773	1773	1773	1773	2
343	20240618	150100	55427796	1775	1775	1775	1775	77
344	20240618	150000	55291121	1775	1775	1775	1775	0
345	20240618	145900	55291121	1775	1775	1775	1775	100
346	20240618	145800	55113621	1773	1773	1773	1773	0
347	20240618	145700	55113621	1773	1774	1774	1773	696
348	20240618	145600	53878974	1775	1775	1775	1775	26
349	20240618	145500	53832824	1775	1775	1775	1775	0
350	20240618	145400	53832824	1775	1775	1775	1775	27
351	20240618	145300	53784899	1775	1775	1775	1775	10
352	20240618	145200	53767149	1775	1775	1775	1775	1367
353	20240618	145100	51340724	1775	1775	1775	1775	0
354	20240618	145000	51340724	1775	1775	1775	1775	0
355	20240618	144900	51340724	1775	1775	1775	1775	0
356	20240618	144800	51340724	1775	1776	1776	1775	491
357	20240618	144700	50468986	1775	1775	1775	1775	0
358	20240618	144600	50468986	1775	1775	1775	1775	0
359	20240618	144500	50468986	1775	1775	1775	1775	0
360	20240618	144400	50468986	1775	1775	1775	1775	0
361	20240618	144300	50468986	1775	1779	1779	1775	5132
362	20240618	144200	41351863	1779	1779	1779	1779	0
363	20240618	144100	41351863	1779	1779	1779	1779	0
364	20240618	144000	41351863	1779	1779	1779	1779	0
365	20240618	143900	41351863	1779	1779	1779	1779	0
366	20240618	143800	41351863	1779	1779	1779	1779	0
367	20240618	143700	41351863	1779	1779	1779	1779	0
368	20240618	143600	41351863	1779	1779	1779	1779	0
369	20240618	143500	41351863	1779	1779	1779	1779	0
370	20240618	143400	41351863	1779	1779	1779	1779	0
371	20240618	143300	41351863	1779	1779	1779	1779	0
372	20240618	143200	41351863	1779	1779	1779	1779	0
373	20240618	143100	41351863	1779	1779	1779	1779	0
374	20240618	143000	41351863	1779	1779	1779	1779	0
375	20240618	142900	41351863	1779	1779	1779	1779	0
376	20240618	142800	41351863	1779	1779	1779	1779	0
377	20240618	142700	41351863	1779	1779	1779	1779	0
378	20240618	142600	41351863	1779	1779	1779	1779	0
379	20240618	142500	41351863	1779	1779	1779	1779	2
380	20240618	142400	41348305	1780	1780	1780	1780	0
381	20240618	142300	41348305	1780	1780	1780	1780	0
382	20240618	142200	41348305	1780	1780	1780	1780	0
383	20240618	142100	41348305	1780	1780	1780	1780	0
384	20240618	142000	41348305	1780	1780	1780	1780	0
385	20240618	141900	41348305	1780	1780	1780	1780	0
386	20240618	141800	41348305	1780	1780	1780	1780	0
387	20240618	141700	41348305	1780	1780	1780	1780	64
388	20240618	141600	41234385	1780	1780	1780	1780	169
389	20240618	141500	40933565	1778	1778	1778	1778	100
390	20240618	141400	40755765	1778	1778	1778	1778	0
391	20240618	141300	40755765	1778	1778	1778	1778	0
392	20240618	141200	40755765	1778	1778	1778	1778	0
393	20240618	141100	40755765	1778	1778	1778	1778	0
394	20240618	141000	40755765	1778	1778	1778	1778	0
395	20240618	140900	40755765	1778	1778	1778	1778	751
396	20240618	140800	39420487	1778	1778	1778	1778	0
397	20240618	140700	39420487	1778	1778	1778	1778	51
398	20240618	140600	39329809	1780	1780	1780	1780	8
399	20240618	140500	39315569	1780	1780	1780	1780	0
400	20240618	140400	39315569	1780	1780	1780	1780	0
401	20240618	140300	39315569	1780	1777	1780	1777	1220
402	20240618	140200	37143989	1778	1778	1778	1778	100
403	20240618	140100	36966189	1780	1780	1780	1780	0
404	20240618	140000	36966189	1780	1780	1780	1780	0
405	20240618	135900	36966189	1780	1780	1780	1780	0
406	20240618	135800	36966189	1780	1780	1780	1780	1
407	20240618	135700	36964409	1776	1776	1776	1776	0
408	20240618	135600	36964409	1776	1778	1778	1776	500
409	20240618	135500	36076262	1779	1779	1779	1779	0
410	20240618	135400	36076262	1779	1779	1779	1779	0
411	20240618	135300	36076262	1779	1779	1779	1779	0
412	20240618	135200	36076262	1779	1779	1779	1779	0
413	20240618	135100	36076262	1779	1779	1779	1779	0
414	20240618	135000	36076262	1779	1779	1779	1779	14
415	20240618	134900	36051356	1780	1780	1780	1780	0
416	20240618	134800	36051356	1780	1780	1780	1780	192
417	20240618	134700	35709596	1776	1776	1776	1776	0
418	20240618	134600	35709596	1776	1776	1776	1776	0
419	20240618	134500	35709596	1776	1776	1776	1776	0
420	20240618	134400	35709596	1776	1776	1776	1776	0
421	20240618	134300	35709596	1776	1776	1776	1776	0
422	20240618	134200	35709596	1776	1776	1776	1776	0
423	20240618	134100	35709596	1776	1776	1776	1776	0
424	20240618	134000	35709596	1776	1776	1776	1776	0
425	20240618	133900	35709596	1776	1776	1776	1776	0
426	20240618	133800	35709596	1776	1776	1776	1776	0
427	20240618	133700	35709596	1776	1776	1776	1776	0
428	20240618	133600	35709596	1776	1776	1776	1776	0
429	20240618	133500	35709596	1776	1776	1776	1776	0
430	20240618	133400	35709596	1776	1776	1776	1776	0
431	20240618	133300	35709596	1776	1776	1776	1776	0
432	20240618	133200	35709596	1776	1776	1776	1776	0
433	20240618	133100	35709596	1776	1776	1776	1776	0
434	20240618	133000	35709596	1776	1776	1776	1776	0
435	20240618	132900	35709596	1776	1776	1776	1776	0
436	20240618	132800	35709596	1776	1776	1776	1776	0
437	20240618	132700	35709596	1776	1776	1776	1776	0
438	20240618	132600	35709596	1776	1776	1776	1776	0
439	20240618	132500	35709596	1776	1776	1776	1776	0
440	20240618	132400	35709596	1776	1776	1776	1776	0
441	20240618	132300	35709596	1776	1776	1776	1776	0
442	20240618	132200	35709596	1776	1776	1776	1776	0
443	20240618	132100	35709596	1776	1776	1776	1776	0
444	20240618	132000	35709596	1776	1776	1776	1776	0
445	20240618	131900	35709596	1776	1776	1776	1776	0
446	20240618	131800	35709596	1776	1776	1776	1776	0
447	20240618	131700	35709596	1776	1776	1776	1776	0
448	20240618	131600	35709596	1776	1776	1776	1776	0
449	20240618	131500	35709596	1776	1776	1776	1776	0
450	20240618	131400	35709596	1776	1776	1776	1776	0
451	20240618	131300	35709596	1776	1785	1785	1776	4102
452	20240618	131200	28417665	1790	1790	1790	1790	0
453	20240618	131100	28417665	1790	1790	1790	1790	0
454	20240618	131000	28417665	1790	1790	1790	1790	0
455	20240618	130900	28417665	1790	1790	1790	1790	0
456	20240618	130800	28417665	1790	1790	1790	1790	0
457	20240618	130700	28417665	1790	1790	1790	1790	0
458	20240618	130600	28417665	1790	1790	1790	1790	0
459	20240618	130500	28417665	1790	1790	1790	1790	0
460	20240618	130400	28417665	1790	1790	1790	1790	0
461	20240618	130300	28417665	1790	1790	1790	1790	100
462	20240618	130200	28238665	1793	1793	1793	1793	0
463	20240618	130100	28238665	1793	1793	1793	1793	0
464	20240618	130000	28238665	1793	1793	1793	1793	0
465	20240618	125900	28238665	1793	1793	1793	1793	0
466	20240618	125800	28238665	1793	1793	1793	1793	1
467	20240618	125700	28236872	1790	1790	1790	1790	0
468	20240618	125600	28236872	1790	1790	1790	1790	0
469	20240618	125500	28236872	1790	1790	1790	1790	0
470	20240618	125400	28236872	1790	1790	1790	1790	0
471	20240618	125300	28236872	1790	1790	1790	1790	0
472	20240618	125200	28236872	1790	1790	1790	1790	0
473	20240618	125100	28236872	1790	1790	1790	1790	270
474	20240618	125000	27753572	1790	1790	1790	1790	0
475	20240618	124900	27753572	1790	1790	1790	1790	0
476	20240618	124800	27753572	1790	1790	1790	1790	0
477	20240618	124700	27753572	1790	1790	1790	1790	0
478	20240618	124600	27753572	1790	1790	1790	1790	0
479	20240618	124500	27753572	1790	1790	1790	1790	0
480	20240618	124400	27753572	1790	1790	1790	1790	0
481	20240618	124300	27753572	1790	1790	1790	1790	0
482	20240618	124200	27753572	1790	1790	1790	1790	0
483	20240618	124100	27753572	1790	1790	1790	1790	0
484	20240618	124000	27753572	1790	1790	1790	1790	1
485	20240618	123900	27751782	1790	1790	1790	1790	0
486	20240618	123800	27751782	1790	1790	1790	1790	0
487	20240618	123700	27751782	1790	1790	1790	1790	0
488	20240618	123600	27751782	1790	1790	1790	1790	0
489	20240618	123500	27751782	1790	1790	1790	1790	0
490	20240618	123400	27751782	1790	1790	1790	1790	0
491	20240618	123300	27751782	1790	1790	1790	1790	0
492	20240618	123200	27751782	1790	1790	1790	1790	0
493	20240618	123100	27751782	1790	1790	1790	1790	0
494	20240618	123000	27751782	1790	1790	1790	1790	0
495	20240618	122900	27751782	1790	1790	1790	1790	0
496	20240618	122800	27751782	1790	1790	1790	1790	0
497	20240618	122700	27751782	1790	1790	1790	1790	0
498	20240618	122600	27751782	1790	1790	1790	1790	0
499	20240618	122500	27751782	1790	1790	1790	1790	0
500	20240618	122400	27751782	1790	1790	1790	1790	0
501	20240618	122300	27751782	1790	1790	1790	1790	1
502	20240618	122200	27749992	1782	1782	1782	1782	0
503	20240618	122100	27749992	1782	1781	1782	1781	411
504	20240618	122000	27017719	1781	1781	1781	1781	0
505	20240618	121900	27017719	1781	1781	1781	1781	172
506	20240618	121800	26711387	1781	1781	1781	1781	0
507	20240618	121700	26711387	1781	1781	1781	1781	0
508	20240618	121600	26711387	1781	1781	1781	1781	0
509	20240618	121500	26711387	1781	1781	1781	1781	0
510	20240618	121400	26711387	1781	1781	1781	1781	0
511	20240618	121300	26711387	1781	1781	1781	1781	0
512	20240618	121200	26711387	1781	1781	1781	1781	0
513	20240618	121100	26711387	1781	1781	1781	1781	1
514	20240618	121000	26709606	1782	1782	1782	1782	0
515	20240618	120900	26709606	1782	1782	1782	1782	0
516	20240618	120800	26709606	1782	1782	1782	1782	0
517	20240618	120700	26709606	1782	1781	1782	1781	51
518	20240618	120600	26618725	1782	1781	1782	1781	562
519	20240618	120500	25617802	1781	1781	1781	1781	50
520	20240618	120400	25528752	1781	1781	1781	1781	0
521	20240618	120300	25528752	1781	1781	1781	1781	0
522	20240618	120200	25528752	1781	1781	1781	1781	0
523	20240618	120100	25528752	1781	1781	1781	1781	0
524	20240618	120000	25528752	1781	1781	1781	1781	118
525	20240618	115900	25318594	1782	1782	1782	1782	0
526	20240618	115800	25318594	1782	1782	1782	1782	0
527	20240618	115700	25318594	1782	1782	1782	1782	0
528	20240618	115600	25318594	1782	1782	1782	1782	0
529	20240618	115500	25318594	1782	1782	1782	1782	0
530	20240618	115400	25318594	1782	1782	1782	1782	10
531	20240618	115300	25300774	1782	1782	1782	1782	0
532	20240618	115200	25300774	1782	1782	1782	1782	0
533	20240618	115100	25300774	1782	1782	1782	1782	0
534	20240618	115000	25300774	1782	1782	1782	1782	0
535	20240618	114900	25300774	1782	1782	1782	1782	0
536	20240618	114800	25300774	1782	1782	1782	1782	0
537	20240618	114700	25300774	1782	1782	1782	1782	0
538	20240618	114600	25300774	1782	1782	1782	1782	0
539	20240618	114500	25300774	1782	1782	1782	1782	0
540	20240618	114400	25300774	1782	1782	1782	1782	0
541	20240618	114300	25300774	1782	1782	1782	1782	1
542	20240618	114200	25298992	1782	1782	1782	1782	1
543	20240618	114100	25297210	1784	1784	1784	1784	0
544	20240618	114000	25297210	1784	1784	1784	1784	0
545	20240618	113900	25297210	1784	1784	1784	1784	0
546	20240618	113800	25297210	1784	1782	1784	1782	2
547	20240618	113700	25293644	1785	1782	1785	1782	2
548	20240618	113600	25290077	1785	1785	1785	1785	0
549	20240618	113500	25290077	1785	1785	1785	1785	0
550	20240618	113400	25290077	1785	1785	1785	1785	0
551	20240618	113300	25290077	1785	1785	1785	1785	0
552	20240618	113200	25290077	1785	1782	1785	1782	6
553	20240618	113100	25279370	1785	1782	1785	1782	51
554	20240618	113000	25188338	1785	1785	1785	1785	0
555	20240618	112900	25188338	1785	1785	1785	1785	0
556	20240618	112800	25188338	1785	1783	1785	1782	5
557	20240618	112700	25179423	1784	1785	1785	1784	2
558	20240618	112600	25175854	1785	1785	1785	1785	0
559	20240618	112500	25175854	1785	1778	1785	1778	20
560	20240618	112400	25140161	1777	1784	1784	1777	2000
561	20240618	112300	21585483	1785	1785	1785	1785	0
562	20240618	112200	21585483	1785	1785	1785	1785	0
563	20240618	112100	21585483	1785	1781	1785	1781	60
564	20240618	112000	21478387	1785	1785	1785	1785	0
565	20240618	111900	21478387	1785	1785	1785	1785	0
566	20240618	111800	21478387	1785	1785	1785	1785	0
567	20240618	111700	21478387	1785	1785	1785	1785	0
568	20240618	111600	21478387	1785	1785	1785	1785	0
569	20240618	111500	21478387	1785	1785	1785	1785	0
570	20240618	111400	21478387	1785	1785	1785	1785	0
571	20240618	111300	21478387	1785	1785	1785	1785	0
572	20240618	111200	21478387	1785	1785	1785	1785	1
573	20240618	111100	21476602	1785	1785	1785	1785	0
574	20240618	111000	21476602	1785	1785	1785	1785	0
575	20240618	110900	21476602	1785	1785	1785	1785	0
576	20240618	110800	21476602	1785	1785	1785	1785	0
577	20240618	110700	21476602	1785	1779	1785	1779	3
578	20240618	110600	21471253	1785	1785	1785	1785	1
579	20240618	110500	21469468	1779	1779	1779	1779	0
580	20240618	110400	21469468	1779	1779	1782	1779	187
581	20240618	110300	21136240	1778	1778	1778	1778	0
582	20240618	110200	21136240	1778	1778	1778	1778	0
583	20240618	110100	21136240	1778	1778	1778	1778	0
584	20240618	110000	21136240	1778	1778	1778	1778	0
585	20240618	105900	21136240	1778	1778	1778	1778	0
586	20240618	105800	21136240	1778	1778	1778	1778	0
587	20240618	105700	21136240	1778	1778	1778	1778	27
588	20240618	105600	21088234	1778	1778	1778	1778	0
589	20240618	105500	21088234	1778	1778	1778	1778	85
590	20240618	105400	20937104	1778	1778	1778	1778	0
591	20240618	105300	20937104	1778	1778	1778	1778	0
592	20240618	105200	20937104	1778	1778	1778	1778	0
593	20240618	105100	20937104	1778	1778	1778	1778	20
594	20240618	105000	20901544	1777	1777	1777	1777	0
595	20240618	104900	20901544	1777	1777	1777	1777	0
596	20240618	104800	20901544	1777	1777	1777	1777	0
597	20240618	104700	20901544	1777	1778	1778	1777	241
598	20240618	104600	20473061	1782	1781	1782	1778	2540
599	20240618	104500	15948600	1781	1781	1781	1781	0
600	20240618	104400	15948600	1781	1781	1781	1781	0
601	20240618	104300	15948600	1781	1781	1781	1781	0
602	20240618	104200	15948600	1781	1781	1781	1781	0
603	20240618	104100	15948600	1781	1781	1781	1781	0
604	20240618	104000	15948600	1781	1781	1781	1781	0
605	20240618	103900	15948600	1781	1782	1782	1781	275
606	20240618	103800	15458775	1782	1782	1782	1782	10
607	20240618	103700	15440955	1782	1782	1782	1782	1
608	20240618	103600	15439173	1782	1782	1782	1782	1
609	20240618	103500	15437391	1781	1781	1781	1781	0
610	20240618	103400	15437391	1781	1781	1781	1781	0
611	20240618	103300	15437391	1781	1781	1781	1781	0
612	20240618	103200	15437391	1781	1781	1781	1781	0
613	20240618	103100	15437391	1781	1781	1781	1781	0
614	20240618	103000	15437391	1781	1782	1782	1781	55
615	20240618	102900	15339406	1785	1785	1785	1785	0
616	20240618	102800	15339406	1785	1785	1785	1785	0
617	20240618	102700	15339406	1785	1785	1785	1785	0
618	20240618	102600	15339406	1785	1785	1785	1785	0
619	20240618	102500	15339406	1785	1785	1785	1785	0
620	20240618	102400	15339406	1785	1785	1785	1785	1000
621	20240618	102300	13554406	1789	1789	1789	1789	0
622	20240618	102200	13554406	1789	1789	1789	1789	0
623	20240618	102100	13554406	1789	1789	1789	1789	0
624	20240618	102000	13554406	1789	1789	1789	1789	0
625	20240618	101900	13554406	1789	1789	1789	1789	0
626	20240618	101800	13554406	1789	1789	1789	1789	150
627	20240618	101700	13286056	1787	1787	1787	1787	1
628	20240618	101600	13284269	1787	1787	1787	1787	0
629	20240618	101500	13284269	1787	1787	1787	1787	0
630	20240618	101400	13284269	1787	1787	1787	1787	0
631	20240618	101300	13284269	1787	1787	1787	1787	0
632	20240618	101200	13284269	1787	1790	1790	1787	1131
633	20240618	101100	11263139	1790	1790	1790	1790	0
634	20240618	101000	11263139	1790	1790	1790	1790	0
635	20240618	100900	11263139	1790	1790	1790	1790	0
636	20240618	100800	11263139	1790	1790	1790	1790	0
637	20240618	100700	11263139	1790	1790	1790	1790	45
638	20240618	100600	11182589	1796	1796	1796	1796	0
639	20240618	100500	11182589	1796	1796	1796	1796	0
640	20240618	100400	11182589	1796	1797	1797	1796	6
641	20240618	100300	11171812	1798	1798	1798	1798	0
642	20240618	100200	11171812	1798	1798	1798	1798	0
643	20240618	100100	11171812	1798	1798	1798	1798	0
644	20240618	100000	11171812	1798	1798	1798	1798	20
645	20240618	095900	11135852	1798	1798	1798	1798	25
646	20240618	095800	11090902	1798	1778	1798	1778	400
647	20240618	095700	10371722	1799	1799	1799	1799	5
648	20240618	095600	10362727	1800	1779	1800	1779	1734
649	20240618	095500	7260337	1778	1778	1778	1778	42
650	20240618	095400	7185661	1778	1778	1778	1778	2
651	20240618	095300	7182105	1778	1778	1778	1778	1
652	20240618	095200	7180327	1778	1778	1778	1778	0
653	20240618	095100	7180327	1778	1778	1778	1778	0
654	20240618	095000	7180327	1778	1778	1778	1778	0
655	20240618	094900	7180327	1778	1778	1778	1778	7
656	20240618	094800	7167881	1777	1777	1777	1777	5
657	20240618	094700	7158996	1778	1778	1778	1778	0
658	20240618	094600	7158996	1778	1778	1778	1778	1
659	20240618	094500	7157218	1777	1777	1777	1777	3
660	20240618	094400	7151887	1776	1776	1776	1776	0
661	20240618	094300	7151887	1776	1776	1776	1776	1
662	20240618	094200	7150111	1776	1776	1776	1776	0
663	20240618	094100	7150111	1776	1776	1776	1776	0
664	20240618	094000	7150111	1776	1776	1776	1776	11
665	20240618	093900	7130575	1776	1776	1776	1776	100
666	20240618	093800	6952975	1776	1776	1776	1776	3
667	20240618	093700	6947647	1776	1776	1776	1776	1
668	20240618	093600	6945871	1775	1775	1775	1775	0
669	20240618	093500	6945871	1775	1777	1777	1775	1000
670	20240618	093400	5169875	1777	1777	1777	1777	37
671	20240618	093300	5104126	1777	1777	1777	1777	13
672	20240618	093200	5081025	1777	1777	1777	1777	0
673	20240618	093100	5081025	1777	1777	1777	1777	0
674	20240618	093000	5081025	1777	1777	1777	1777	567
675	20240618	092900	4073466	1777	1777	1777	1777	61
676	20240618	092800	3965069	1777	1777	1777	1777	111
677	20240618	092700	3767822	1777	1777	1777	1777	4
678	20240618	092600	3760714	1777	1777	1777	1777	51
679	20240618	092500	3670087	1777	1777	1777	1777	0
680	20240618	092400	3670087	1777	1777	1777	1777	125
681	20240618	092300	3447962	1777	1777	1777	1777	0
682	20240618	092200	3447962	1777	1777	1777	1777	10
683	20240618	092100	3430192	1777	1777	1777	1777	1010
684	20240618	092000	1635422	1777	1777	1777	1777	10
685	20240618	091900	1617652	1777	1777	1777	1777	1
686	20240618	091800	1615875	1777	1778	1778	1777	164
687	20240618	091700	1324441	1778	1778	1778	1778	6
688	20240618	091600	1313773	1778	1778	1778	1778	10
689	20240618	091500	1295993	1777	1777	1777	1777	0
690	20240618	091400	1295993	1777	1779	1779	1777	165
691	20240618	091300	1002643	1780	1782	1782	1780	209
692	20240618	091200	630616	1782	1782	1782	1782	1
693	20240618	091100	628834	1782	1782	1782	1782	1
694	20240618	091000	627052	1780	1780	1780	1780	0
695	20240618	090900	627052	1780	1780	1780	1780	0
696	20240618	090800	627052	1780	1780	1780	1780	0
697	20240618	090700	627052	1780	1780	1780	1780	143
698	20240618	090600	372512	1783	1780	1783	1780	145
699	20240618	090500	114112	1783	1783	1783	1783	3
700	20240618	090400	108763	1783	1783	1783	1783	0
701	20240618	090300	108763	1783	1783	1783	1783	0
702	20240618	090200	108763	1783	1783	1783	1783	0
703	20240618	090100	108763	1783	1783	1783	1783	0
704	20240618	090000	108763	1783	1783	1783	1783	61