KissMeData/225190/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	204200	65311392	1776	1776	1776	1776	79
3	20240620	204100	65311392	1776	1776	1776	1776	0
4	20240620	204000	65311392	1776	1776	1776	1776	0
5	20240620	203900	65311392	1776	1776	1776	1776	0
6	20240620	203800	65311392	1776	1776	1776	1776	0
7	20240620	203700	65311392	1776	1776	1776	1776	0
8	20240620	203600	65311392	1776	1776	1776	1776	0
9	20240620	203500	65311392	1776	1776	1776	1776	0
10	20240620	203400	65311392	1776	1776	1776	1776	0
11	20240620	203300	65311392	1776	1776	1776	1776	0
12	20240620	203200	65311392	1776	1776	1776	1776	0
13	20240620	203100	65311392	1776	1776	1776	1776	0
14	20240620	203000	65311392	1776	1776	1776	1776	0
15	20240620	202900	65311392	1776	1776	1776	1776	0
16	20240620	202800	65311392	1776	1776	1776	1776	0
17	20240620	202700	65311392	1776	1776	1776	1776	0
18	20240620	202600	65311392	1776	1776	1776	1776	0
19	20240620	202500	65311392	1776	1776	1776	1776	0
20	20240620	202400	65311392	1776	1776	1776	1776	0
21	20240620	202300	65311392	1776	1776	1776	1776	0
22	20240620	202200	65311392	1776	1776	1776	1776	0
23	20240620	202100	65311392	1776	1776	1776	1776	0
24	20240620	202000	65311392	1776	1776	1776	1776	0
25	20240620	201900	65311392	1776	1776	1776	1776	0
26	20240620	201800	65311392	1776	1776	1776	1776	0
27	20240620	201700	65311392	1776	1776	1776	1776	0
28	20240620	201600	65311392	1776	1776	1776	1776	0
29	20240620	201500	65311392	1776	1776	1776	1776	0
30	20240620	201400	65311392	1776	1776	1776	1776	0
31	20240620	201300	65311392	1776	1776	1776	1776	0
32	20240620	201200	65311392	1776	1776	1776	1776	79
33	20240620	201100	65311392	1776	1776	1776	1776	0
34	20240620	201000	65311392	1776	1776	1776	1776	0
35	20240620	200900	65311392	1776	1776	1776	1776	0
36	20240620	200800	65311392	1776	1776	1776	1776	0
37	20240620	200700	65311392	1776	1776	1776	1776	0
38	20240620	200600	65311392	1776	1776	1776	1776	0
39	20240620	200500	65311392	1776	1776	1776	1776	0
40	20240620	200400	65311392	1776	1776	1776	1776	0
41	20240620	200300	65311392	1776	1776	1776	1776	0
42	20240620	200200	65311392	1776	1776	1776	1776	0
43	20240620	200100	65311392	1776	1776	1776	1776	0
44	20240620	200000	65311392	1776	1776	1776	1776	0
45	20240620	195900	65311392	1776	1776	1776	1776	0
46	20240620	195800	65311392	1776	1776	1776	1776	0
47	20240620	195700	65311392	1776	1776	1776	1776	0
48	20240620	195600	65311392	1776	1776	1776	1776	0
49	20240620	195500	65311392	1776	1776	1776	1776	0
50	20240620	195400	65311392	1776	1776	1776	1776	0
51	20240620	195300	65311392	1776	1776	1776	1776	0
52	20240620	195200	65311392	1776	1776	1776	1776	0
53	20240620	195100	65311392	1776	1776	1776	1776	0
54	20240620	195000	65311392	1776	1776	1776	1776	0
55	20240620	194900	65311392	1776	1776	1776	1776	0
56	20240620	194800	65311392	1776	1776	1776	1776	0
57	20240620	194700	65311392	1776	1776	1776	1776	0
58	20240620	194600	65311392	1776	1776	1776	1776	0
59	20240620	194500	65311392	1776	1776	1776	1776	0
60	20240620	194400	65311392	1776	1776	1776	1776	0
61	20240620	194300	65311392	1776	1776	1776	1776	0
62	20240620	194200	65311392	1776	1776	1776	1776	79
63	20240620	194100	65311392	1776	1776	1776	1776	0
64	20240620	194000	65311392	1776	1776	1776	1776	0
65	20240620	193900	65311392	1776	1776	1776	1776	0
66	20240620	193800	65311392	1776	1776	1776	1776	0
67	20240620	193700	65311392	1776	1776	1776	1776	0
68	20240620	193600	65311392	1776	1776	1776	1776	0
69	20240620	193500	65311392	1776	1776	1776	1776	0
70	20240620	193400	65311392	1776	1776	1776	1776	0
71	20240620	193300	65311392	1776	1776	1776	1776	0
72	20240620	193200	65311392	1776	1776	1776	1776	0
73	20240620	193100	65311392	1776	1776	1776	1776	0
74	20240620	193000	65311392	1776	1776	1776	1776	0
75	20240620	192900	65311392	1776	1776	1776	1776	0
76	20240620	192800	65311392	1776	1776	1776	1776	0
77	20240620	192700	65311392	1776	1776	1776	1776	0
78	20240620	192600	65311392	1776	1776	1776	1776	0
79	20240620	192500	65311392	1776	1776	1776	1776	0
80	20240620	192400	65311392	1776	1776	1776	1776	0
81	20240620	192300	65311392	1776	1776	1776	1776	0
82	20240620	192200	65311392	1776	1776	1776	1776	0
83	20240620	192100	65311392	1776	1776	1776	1776	0
84	20240620	192000	65311392	1776	1776	1776	1776	0
85	20240620	191900	65311392	1776	1776	1776	1776	0
86	20240620	191800	65311392	1776	1776	1776	1776	0
87	20240620	191700	65311392	1776	1776	1776	1776	0
88	20240620	191600	65311392	1776	1776	1776	1776	0
89	20240620	191500	65311392	1776	1776	1776	1776	0
90	20240620	191400	65311392	1776	1776	1776	1776	0
91	20240620	191300	65311392	1776	1776	1776	1776	0
92	20240620	191200	65311392	1776	1776	1776	1776	79
93	20240620	191100	65311392	1776	1776	1776	1776	0
94	20240620	191000	65311392	1776	1776	1776	1776	0
95	20240620	190900	65311392	1776	1776	1776	1776	0
96	20240620	190800	65311392	1776	1776	1776	1776	0
97	20240620	190700	65311392	1776	1776	1776	1776	0
98	20240620	190600	65311392	1776	1776	1776	1776	0
99	20240620	190500	65311392	1776	1776	1776	1776	0
100	20240620	190400	65311392	1776	1776	1776	1776	0
101	20240620	190300	65311392	1776	1776	1776	1776	0
102	20240620	190200	65311392	1776	1776	1776	1776	0
103	20240620	190100	65311392	1776	1776	1776	1776	0
104	20240620	190000	65311392	1776	1776	1776	1776	0
105	20240620	185900	65311392	1776	1776	1776	1776	0
106	20240620	185800	65311392	1776	1776	1776	1776	0
107	20240620	185700	65311392	1776	1776	1776	1776	0
108	20240620	185600	65311392	1776	1776	1776	1776	0
109	20240620	185500	65311392	1776	1776	1776	1776	0
110	20240620	185400	65311392	1776	1776	1776	1776	0
111	20240620	185300	65311392	1776	1776	1776	1776	0
112	20240620	185200	65311392	1776	1776	1776	1776	0
113	20240620	185100	65311392	1776	1776	1776	1776	0
114	20240620	185000	65311392	1776	1776	1776	1776	0
115	20240620	184900	65311392	1776	1776	1776	1776	0
116	20240620	184800	65311392	1776	1776	1776	1776	0
117	20240620	184700	65311392	1776	1776	1776	1776	0
118	20240620	184600	65311392	1776	1776	1776	1776	0
119	20240620	184500	65311392	1776	1776	1776	1776	0
120	20240620	184400	65311392	1776	1776	1776	1776	0
121	20240620	184300	65311392	1776	1776	1776	1776	0
122	20240620	184200	65311392	1776	1776	1776	1776	79
123	20240620	184100	65311392	1776	1776	1776	1776	0
124	20240620	184000	65311392	1776	1776	1776	1776	0
125	20240620	183900	65311392	1776	1776	1776	1776	0
126	20240620	183800	65311392	1776	1776	1776	1776	0
127	20240620	183700	65311392	1776	1776	1776	1776	0
128	20240620	183600	65311392	1776	1776	1776	1776	0
129	20240620	183500	65311392	1776	1776	1776	1776	0
130	20240620	183400	65311392	1776	1776	1776	1776	0
131	20240620	183300	65311392	1776	1776	1776	1776	0
132	20240620	183200	65311392	1776	1776	1776	1776	0
133	20240620	183100	65311392	1776	1776	1776	1776	0
134	20240620	183000	65311392	1776	1776	1776	1776	0
135	20240620	182900	65311392	1776	1776	1776	1776	0
136	20240620	182800	65311392	1776	1776	1776	1776	0
137	20240620	182700	65311392	1776	1776	1776	1776	0
138	20240620	182600	65311392	1776	1776	1776	1776	0
139	20240620	182500	65311392	1776	1776	1776	1776	0
140	20240620	182400	65311392	1776	1776	1776	1776	0
141	20240620	182300	65311392	1776	1776	1776	1776	0
142	20240620	182200	65311392	1776	1776	1776	1776	0
143	20240620	182100	65311392	1776	1776	1776	1776	0
144	20240620	182000	65311392	1776	1776	1776	1776	0
145	20240620	181900	65311392	1776	1776	1776	1776	0
146	20240620	181800	65311392	1776	1776	1776	1776	0
147	20240620	181700	65311392	1776	1776	1776	1776	0
148	20240620	181600	65311392	1776	1776	1776	1776	0
149	20240620	181500	65311392	1776	1776	1776	1776	0
150	20240620	181400	65311392	1776	1776	1776	1776	0
151	20240620	181300	65311392	1776	1776	1776	1776	0
152	20240620	181200	65311392	1776	1776	1776	1776	79
153	20240620	181100	65311392	1776	1776	1776	1776	0
154	20240620	181000	65311392	1776	1776	1776	1776	0
155	20240620	180900	65311392	1776	1776	1776	1776	0
156	20240620	180800	65311392	1776	1776	1776	1776	0
157	20240620	180700	65311392	1776	1776	1776	1776	0
158	20240620	180600	65311392	1776	1776	1776	1776	0
159	20240620	180500	65311392	1776	1776	1776	1776	0
160	20240620	180400	65311392	1776	1776	1776	1776	0
161	20240620	180300	65311392	1776	1776	1776	1776	0
162	20240620	180200	65311392	1776	1776	1776	1776	0
163	20240620	180100	65311392	1776	1776	1776	1776	0
164	20240620	180000	65311392	1776	1776	1776	1776	0
165	20240620	175900	65311392	1776	1776	1776	1776	0
166	20240620	175800	65311392	1776	1776	1776	1776	0
167	20240620	175700	65311392	1776	1776	1776	1776	0
168	20240620	175600	65311392	1776	1776	1776	1776	0
169	20240620	175500	65311392	1776	1776	1776	1776	0
170	20240620	175400	65311392	1776	1776	1776	1776	0
171	20240620	175300	65311392	1776	1776	1776	1776	0
172	20240620	175200	65311392	1776	1776	1776	1776	0
173	20240620	175100	65311392	1776	1776	1776	1776	0
174	20240620	175000	65311392	1776	1776	1776	1776	0
175	20240620	174900	65311392	1776	1776	1776	1776	0
176	20240620	174800	65311392	1776	1776	1776	1776	0
177	20240620	174700	65311392	1776	1776	1776	1776	0
178	20240620	174600	65311392	1776	1776	1776	1776	0
179	20240620	174500	65311392	1776	1776	1776	1776	0
180	20240620	174400	65311392	1776	1776	1776	1776	0
181	20240620	174300	65311392	1776	1776	1776	1776	0
182	20240620	174200	65311392	1776	1776	1776	1776	79
183	20240620	174100	65311392	1776	1776	1776	1776	0
184	20240620	174000	65311392	1776	1776	1776	1776	0
185	20240620	173900	65311392	1776	1776	1776	1776	0
186	20240620	173800	65311392	1776	1776	1776	1776	0
187	20240620	173700	65311392	1776	1776	1776	1776	0
188	20240620	173600	65311392	1776	1776	1776	1776	0
189	20240620	173500	65311392	1776	1776	1776	1776	0
190	20240620	173400	65311392	1776	1776	1776	1776	0
191	20240620	173300	65311392	1776	1776	1776	1776	0
192	20240620	173200	65311392	1776	1776	1776	1776	0
193	20240620	173100	65311392	1776	1776	1776	1776	0
194	20240620	173000	65311392	1776	1776	1776	1776	0
195	20240620	172900	65311392	1776	1776	1776	1776	0
196	20240620	172800	65311392	1776	1776	1776	1776	0
197	20240620	172700	65311392	1776	1776	1776	1776	0
198	20240620	172600	65311392	1776	1776	1776	1776	0
199	20240620	172500	65311392	1776	1776	1776	1776	0
200	20240620	172400	65311392	1776	1776	1776	1776	0
201	20240620	172300	65311392	1776	1776	1776	1776	0
202	20240620	172200	65311392	1776	1776	1776	1776	0
203	20240620	172100	65311392	1776	1776	1776	1776	0
204	20240620	172000	65311392	1776	1776	1776	1776	0
205	20240620	171900	65311392	1776	1776	1776	1776	0
206	20240620	171800	65311392	1776	1776	1776	1776	0
207	20240620	171700	65311392	1776	1776	1776	1776	0
208	20240620	171600	65311392	1776	1776	1776	1776	0
209	20240620	171500	65311392	1776	1776	1776	1776	0
210	20240620	171400	65311392	1776	1776	1776	1776	0
211	20240620	171300	65311392	1776	1776	1776	1776	0
212	20240620	171200	65311392	1776	1776	1776	1776	79
213	20240620	171100	65311392	1776	1776	1776	1776	0
214	20240620	171000	65311392	1776	1776	1776	1776	0
215	20240620	170900	65311392	1776	1776	1776	1776	0
216	20240620	170800	65311392	1776	1776	1776	1776	0
217	20240620	170700	65311392	1776	1776	1776	1776	0
218	20240620	170600	65311392	1776	1776	1776	1776	0
219	20240620	170500	65311392	1776	1776	1776	1776	0
220	20240620	170400	65311392	1776	1776	1776	1776	0
221	20240620	170300	65311392	1776	1776	1776	1776	0
222	20240620	170200	65311392	1776	1776	1776	1776	0
223	20240620	170100	65311392	1776	1776	1776	1776	0
224	20240620	170000	65311392	1776	1776	1776	1776	0
225	20240620	165900	65311392	1776	1776	1776	1776	0
226	20240620	165800	65311392	1776	1776	1776	1776	0
227	20240620	165700	65311392	1776	1776	1776	1776	0
228	20240620	165600	65311392	1776	1776	1776	1776	0
229	20240620	165500	65311392	1776	1776	1776	1776	0
230	20240620	165400	65311392	1776	1776	1776	1776	0
231	20240620	165300	65311392	1776	1776	1776	1776	0
232	20240620	165200	65311392	1776	1776	1776	1776	0
233	20240620	165100	65311392	1776	1776	1776	1776	0
234	20240620	165000	65311392	1776	1776	1776	1776	0
235	20240620	164900	65311392	1776	1776	1776	1776	0
236	20240620	164800	65311392	1776	1776	1776	1776	0
237	20240620	164700	65311392	1776	1776	1776	1776	0
238	20240620	164600	65311392	1776	1776	1776	1776	0
239	20240620	164500	65311392	1776	1776	1776	1776	0
240	20240620	164400	65311392	1776	1776	1776	1776	0
241	20240620	164300	65311392	1776	1776	1776	1776	0
242	20240620	164200	65311392	1776	1776	1776	1776	79
243	20240620	164100	65311392	1776	1776	1776	1776	0
244	20240620	164000	65311392	1776	1776	1776	1776	0
245	20240620	163900	65311392	1776	1776	1776	1776	0
246	20240620	163800	65311392	1776	1776	1776	1776	0
247	20240620	163700	65311392	1776	1776	1776	1776	0
248	20240620	163600	65311392	1776	1776	1776	1776	0
249	20240620	163500	65311392	1776	1776	1776	1776	0
250	20240620	163400	65311392	1776	1776	1776	1776	0
251	20240620	163300	65311392	1776	1776	1776	1776	0
252	20240620	163200	65311392	1776	1776	1776	1776	0
253	20240620	163100	65311392	1776	1776	1776	1776	0
254	20240620	163000	65311392	1776	1776	1776	1776	0
255	20240620	162900	65311392	1776	1776	1776	1776	0
256	20240620	162800	65311392	1776	1776	1776	1776	0
257	20240620	162700	65311392	1776	1776	1776	1776	0
258	20240620	162600	65311392	1776	1776	1776	1776	0
259	20240620	162500	65311392	1776	1776	1776	1776	0
260	20240620	162400	65311392	1776	1776	1776	1776	0
261	20240620	162300	65311392	1776	1776	1776	1776	0
262	20240620	162200	65311392	1776	1776	1776	1776	0
263	20240620	162100	65311392	1776	1776	1776	1776	0
264	20240620	162000	65311392	1776	1776	1776	1776	0
265	20240620	161900	65311392	1776	1776	1776	1776	0
266	20240620	161800	65311392	1776	1776	1776	1776	0
267	20240620	161700	65311392	1776	1776	1776	1776	0
268	20240620	161600	65311392	1776	1776	1776	1776	0
269	20240620	161500	65311392	1776	1776	1776	1776	0
270	20240620	161400	65311392	1776	1776	1776	1776	0
271	20240620	161300	65311392	1776	1776	1776	1776	0
272	20240620	161200	65311392	1776	1776	1776	1776	79
273	20240620	161100	65311392	1776	1776	1776	1776	0
274	20240620	161000	65311392	1776	1776	1776	1776	0
275	20240620	160900	65311392	1776	1776	1776	1776	0
276	20240620	160800	65311392	1776	1776	1776	1776	0
277	20240620	160700	65311392	1776	1776	1776	1776	0
278	20240620	160600	65311392	1776	1776	1776	1776	0
279	20240620	160500	65311392	1776	1776	1776	1776	0
280	20240620	160400	65311392	1776	1776	1776	1776	0
281	20240620	160300	65311392	1776	1776	1776	1776	0
282	20240620	160200	65311392	1776	1776	1776	1776	0
283	20240620	160100	65311392	1776	1776	1776	1776	0
284	20240620	160000	65311392	1776	1776	1776	1776	0
285	20240620	155900	65311392	1776	1776	1776	1776	0
286	20240620	155800	65311392	1776	1776	1776	1776	0
287	20240620	155700	65311392	1776	1776	1776	1776	0
288	20240620	155600	65311392	1776	1776	1776	1776	0
289	20240620	155500	65311392	1776	1776	1776	1776	0
290	20240620	155400	65311392	1776	1776	1776	1776	0
291	20240620	155300	65311392	1776	1776	1776	1776	0
292	20240620	155200	65311392	1776	1776	1776	1776	0
293	20240620	155100	65311392	1776	1776	1776	1776	0
294	20240620	155000	65311392	1776	1776	1776	1776	0
295	20240620	154900	65311392	1776	1776	1776	1776	0
296	20240620	154800	65311392	1776	1776	1776	1776	0
297	20240620	154700	65311392	1776	1776	1776	1776	0
298	20240620	154600	65311392	1776	1776	1776	1776	0
299	20240620	154500	65311392	1776	1776	1776	1776	0
300	20240620	154400	65311392	1776	1776	1776	1776	0
301	20240620	154300	65311392	1776	1776	1776	1776	0
302	20240620	154200	65311392	1776	1776	1776	1776	79
303	20240620	154100	65311392	1776	1776	1776	1776	0
304	20240620	154000	65311392	1776	1776	1776	1776	0
305	20240620	153900	65311392	1776	1776	1776	1776	0
306	20240620	153800	65311392	1776	1776	1776	1776	0
307	20240620	153700	65311392	1776	1776	1776	1776	0
308	20240620	153600	65311392	1776	1776	1776	1776	0
309	20240620	153500	65311392	1776	1776	1776	1776	0
310	20240620	153400	65311392	1776	1776	1776	1776	0
311	20240620	153300	65311392	1776	1776	1776	1776	0
312	20240620	153200	65311392	1776	1776	1776	1776	0
313	20240620	153100	65311392	1776	1776	1776	1776	0
314	20240620	153000	65311392	1776	1776	1776	1776	79
315	20240620	152900	65171088	1774	1774	1774	1774	0
316	20240620	152800	65171088	1774	1774	1774	1774	0
317	20240620	152700	65171088	1774	1774	1774	1774	0
318	20240620	152600	65171088	1774	1774	1774	1774	0
319	20240620	152500	65171088	1774	1774	1774	1774	0
320	20240620	152400	65171088	1774	1774	1774	1774	0
321	20240620	152300	65171088	1774	1774	1774	1774	0
322	20240620	152200	65171088	1774	1774	1774	1774	0
323	20240620	152100	65171088	1774	1774	1774	1774	0
324	20240620	152000	65171088	1774	1774	1774	1774	0
325	20240620	151900	65171088	1774	1775	1775	1774	8
326	20240620	151800	65156895	1774	1776	1776	1774	11
327	20240620	151700	65137361	1774	1774	1774	1774	0
328	20240620	151600	65137361	1774	1774	1774	1774	0
329	20240620	151500	65137361	1774	1775	1775	1774	244
330	20240620	151400	64704271	1776	1776	1776	1776	0
331	20240620	151300	64704271	1776	1776	1776	1776	0
332	20240620	151200	64704271	1776	1776	1776	1776	10
333	20240620	151100	64686511	1775	1775	1775	1775	0
334	20240620	151000	64686511	1775	1775	1775	1775	223
335	20240620	150900	64290686	1775	1775	1775	1775	0
336	20240620	150800	64290686	1775	1775	1775	1775	0
337	20240620	150700	64290686	1775	1775	1775	1775	0
338	20240620	150600	64290686	1775	1775	1775	1775	10
339	20240620	150500	64272936	1775	1775	1775	1775	0
340	20240620	150400	64272936	1775	1775	1775	1775	1
341	20240620	150300	64271161	1775	1775	1775	1775	0
342	20240620	150200	64271161	1775	1775	1775	1775	4
343	20240620	150100	64264061	1775	1775	1775	1775	125
344	20240620	150000	64042186	1775	1775	1775	1775	0
345	20240620	145900	64042186	1775	1775	1775	1775	0
346	20240620	145800	64042186	1775	1775	1775	1775	0
347	20240620	145700	64042186	1775	1775	1775	1775	0
348	20240620	145600	64042186	1775	1775	1775	1775	10
349	20240620	145500	64024436	1775	1775	1775	1775	0
350	20240620	145400	64024436	1775	1775	1775	1775	0
351	20240620	145300	64024436	1775	1775	1775	1775	0
352	20240620	145200	64024436	1775	1775	1775	1775	0
353	20240620	145100	64024436	1775	1775	1775	1775	0
354	20240620	145000	64024436	1775	1775	1775	1775	0
355	20240620	144900	64024436	1775	1775	1775	1775	0
356	20240620	144800	64024436	1775	1775	1775	1775	0
357	20240620	144700	64024436	1775	1775	1775	1775	0
358	20240620	144600	64024436	1775	1775	1775	1775	10
359	20240620	144500	64006686	1774	1774	1774	1774	0
360	20240620	144400	64006686	1774	1774	1774	1774	0
361	20240620	144300	64006686	1774	1774	1774	1774	1
362	20240620	144200	64004912	1775	1775	1775	1775	0
363	20240620	144100	64004912	1775	1775	1775	1775	0
364	20240620	144000	64004912	1775	1775	1775	1775	1
365	20240620	143900	64003137	1775	1775	1775	1775	0
366	20240620	143800	64003137	1775	1775	1775	1775	5
367	20240620	143700	63994262	1774	1774	1774	1774	0
368	20240620	143600	63994262	1774	1774	1774	1774	0
369	20240620	143500	63994262	1774	1774	1774	1774	0
370	20240620	143400	63994262	1774	1774	1774	1774	0
371	20240620	143300	63994262	1774	1774	1774	1774	0
372	20240620	143200	63994262	1774	1774	1774	1774	0
373	20240620	143100	63994262	1774	1774	1774	1774	0
374	20240620	143000	63994262	1774	1774	1774	1774	76
375	20240620	142900	63859438	1774	1774	1774	1774	0
376	20240620	142800	63859438	1774	1774	1774	1774	0
377	20240620	142700	63859438	1774	1774	1774	1774	0
378	20240620	142600	63859438	1774	1774	1774	1774	0
379	20240620	142500	63859438	1774	1774	1774	1774	0
380	20240620	142400	63859438	1774	1774	1774	1774	0
381	20240620	142300	63859438	1774	1774	1774	1774	21
382	20240620	142200	63822184	1775	1775	1775	1775	0
383	20240620	142100	63822184	1775	1775	1775	1775	1
384	20240620	142000	63820409	1775	1775	1775	1775	0
385	20240620	141900	63820409	1775	1775	1775	1775	0
386	20240620	141800	63820409	1775	1775	1775	1775	1
387	20240620	141700	63818634	1775	1775	1775	1775	10
388	20240620	141600	63800884	1775	1775	1775	1775	0
389	20240620	141500	63800884	1775	1775	1775	1775	0
390	20240620	141400	63800884	1775	1775	1775	1775	0
391	20240620	141300	63800884	1775	1775	1775	1775	0
392	20240620	141200	63800884	1775	1775	1775	1775	0
393	20240620	141100	63800884	1775	1775	1775	1775	4
394	20240620	141000	63793784	1775	1775	1775	1775	0
395	20240620	140900	63793784	1775	1775	1775	1775	0
396	20240620	140800	63793784	1775	1775	1775	1775	1
397	20240620	140700	63792009	1776	1776	1776	1776	0
398	20240620	140600	63792009	1776	1776	1776	1776	0
399	20240620	140500	63792009	1776	1776	1776	1776	0
400	20240620	140400	63792009	1776	1776	1776	1776	0
401	20240620	140300	63792009	1776	1776	1776	1776	49
402	20240620	140200	63704985	1776	1776	1776	1776	0
403	20240620	140100	63704985	1776	1775	1776	1775	311
404	20240620	140000	63152682	1774	1774	1774	1774	233
405	20240620	135900	62739340	1775	1775	1775	1775	0
406	20240620	135800	62739340	1775	1775	1775	1775	0
407	20240620	135700	62739340	1775	1775	1775	1775	0
408	20240620	135600	62739340	1775	1775	1775	1775	0
409	20240620	135500	62739340	1775	1775	1775	1775	20
410	20240620	135400	62703840	1775	1775	1775	1775	0
411	20240620	135300	62703840	1775	1775	1775	1775	0
412	20240620	135200	62703840	1775	1775	1775	1775	0
413	20240620	135100	62703840	1775	1775	1775	1775	0
414	20240620	135000	62703840	1775	1775	1775	1775	0
415	20240620	134900	62703840	1775	1775	1775	1775	0
416	20240620	134800	62703840	1775	1775	1775	1775	0
417	20240620	134700	62703840	1775	1775	1775	1775	0
418	20240620	134600	62703840	1775	1775	1775	1775	400
419	20240620	134500	61993840	1776	1776	1776	1776	0
420	20240620	134400	61993840	1776	1776	1776	1776	0
421	20240620	134300	61993840	1776	1776	1776	1776	0
422	20240620	134200	61993840	1776	1776	1776	1776	0
423	20240620	134100	61993840	1776	1776	1776	1776	0
424	20240620	134000	61993840	1776	1776	1776	1776	0
425	20240620	133900	61993840	1776	1776	1776	1776	1
426	20240620	133800	61992064	1774	1774	1774	1774	0
427	20240620	133700	61992064	1774	1774	1774	1774	0
428	20240620	133600	61992064	1774	1774	1774	1774	0
429	20240620	133500	61992064	1774	1774	1774	1774	0
430	20240620	133400	61992064	1774	1774	1774	1774	0
431	20240620	133300	61992064	1774	1774	1774	1774	300
432	20240620	133200	61459864	1774	1774	1774	1774	0
433	20240620	133100	61459864	1774	1775	1775	1774	10
434	20240620	133000	61442122	1775	1775	1775	1775	0
435	20240620	132900	61442122	1775	1775	1775	1775	0
436	20240620	132800	61442122	1775	1775	1775	1775	0
437	20240620	132700	61442122	1775	1775	1775	1775	0
438	20240620	132600	61442122	1775	1775	1775	1775	0
439	20240620	132500	61442122	1775	1775	1775	1775	0
440	20240620	132400	61442122	1775	1775	1775	1775	0
441	20240620	132300	61442122	1775	1775	1775	1775	0
442	20240620	132200	61442122	1775	1775	1775	1775	110
443	20240620	132100	61246872	1776	1776	1776	1776	0
444	20240620	132000	61246872	1776	1776	1776	1776	6
445	20240620	131900	61236216	1776	1776	1776	1776	25
446	20240620	131800	61191816	1776	1776	1776	1776	0
447	20240620	131700	61191816	1776	1776	1776	1776	0
448	20240620	131600	61191816	1776	1776	1776	1776	0
449	20240620	131500	61191816	1776	1776	1776	1776	0
450	20240620	131400	61191816	1776	1775	1776	1775	591
451	20240620	131300	60142247	1775	1775	1775	1775	0
452	20240620	131200	60142247	1775	1775	1775	1775	0
453	20240620	131100	60142247	1775	1775	1775	1775	30
454	20240620	131000	60088997	1773	1773	1773	1773	0
455	20240620	130900	60088997	1773	1773	1773	1773	10
456	20240620	130800	60071267	1773	1773	1773	1773	1
457	20240620	130700	60069494	1773	1773	1773	1773	0
458	20240620	130600	60069494	1773	1773	1773	1773	0
459	20240620	130500	60069494	1773	1773	1773	1773	82
460	20240620	130400	59924108	1774	1774	1774	1774	0
461	20240620	130300	59924108	1774	1774	1774	1774	3
462	20240620	130200	59918786	1775	1775	1775	1775	0
463	20240620	130100	59918786	1775	1775	1775	1775	0
464	20240620	130000	59918786	1775	1775	1775	1775	0
465	20240620	125900	59918786	1775	1775	1775	1775	3
466	20240620	125800	59913461	1773	1773	1773	1773	0
467	20240620	125700	59913461	1773	1773	1773	1773	1
468	20240620	125600	59911688	1773	1773	1773	1773	0
469	20240620	125500	59911688	1773	1773	1773	1773	0
470	20240620	125400	59911688	1773	1773	1773	1773	0
471	20240620	125300	59911688	1773	1773	1773	1773	0
472	20240620	125200	59911688	1773	1773	1773	1773	0
473	20240620	125100	59911688	1773	1773	1773	1773	0
474	20240620	125000	59911688	1773	1773	1773	1773	1
475	20240620	124900	59909915	1772	1772	1772	1772	0
476	20240620	124800	59909915	1772	1772	1772	1772	0
477	20240620	124700	59909915	1772	1772	1772	1772	482
478	20240620	124600	59055811	1773	1774	1774	1773	189
479	20240620	124500	58720686	1773	1773	1773	1773	135
480	20240620	124400	58481331	1773	1773	1773	1773	0
481	20240620	124300	58481331	1773	1773	1773	1773	0
482	20240620	124200	58481331	1773	1773	1773	1773	0
483	20240620	124100	58481331	1773	1774	1774	1773	133
484	20240620	124000	58245515	1772	1772	1772	1772	0
485	20240620	123900	58245515	1772	1772	1772	1772	0
486	20240620	123800	58245515	1772	1772	1772	1772	0
487	20240620	123700	58245515	1772	1772	1772	1772	0
488	20240620	123600	58245515	1772	1772	1772	1772	0
489	20240620	123500	58245515	1772	1772	1772	1772	0
490	20240620	123400	58245515	1772	1772	1772	1772	0
491	20240620	123300	58245515	1772	1772	1772	1772	0
492	20240620	123200	58245515	1772	1772	1772	1772	0
493	20240620	123100	58245515	1772	1772	1772	1772	0
494	20240620	123000	58245515	1772	1772	1772	1772	0
495	20240620	122900	58245515	1772	1772	1772	1772	0
496	20240620	122800	58245515	1772	1772	1772	1772	0
497	20240620	122700	58245515	1772	1772	1772	1772	0
498	20240620	122600	58245515	1772	1772	1772	1772	0
499	20240620	122500	58245515	1772	1772	1772	1772	60
500	20240620	122400	58139195	1772	1774	1774	1772	765
501	20240620	122300	56783476	1775	1775	1775	1775	0
502	20240620	122200	56783476	1775	1775	1775	1775	0
503	20240620	122100	56783476	1775	1775	1775	1775	0
504	20240620	122000	56783476	1775	1775	1775	1775	74
505	20240620	121900	56652126	1775	1775	1775	1775	0
506	20240620	121800	56652126	1775	1775	1775	1775	0
507	20240620	121700	56652126	1775	1775	1775	1775	0
508	20240620	121600	56652126	1775	1775	1775	1775	0
509	20240620	121500	56652126	1775	1775	1775	1775	0
510	20240620	121400	56652126	1775	1775	1775	1775	0
511	20240620	121300	56652126	1775	1775	1775	1775	0
512	20240620	121200	56652126	1775	1775	1775	1775	0
513	20240620	121100	56652126	1775	1775	1775	1775	0
514	20240620	121000	56652126	1775	1775	1775	1775	11
515	20240620	120900	56632601	1775	1775	1775	1775	0
516	20240620	120800	56632601	1775	1775	1775	1775	400
517	20240620	120700	55922601	1775	1775	1775	1775	100
518	20240620	120600	55745101	1775	1775	1775	1775	0
519	20240620	120500	55745101	1775	1775	1775	1775	0
520	20240620	120400	55745101	1775	1775	1775	1775	0
521	20240620	120300	55745101	1775	1775	1775	1775	0
522	20240620	120200	55745101	1775	1775	1775	1775	0
523	20240620	120100	55745101	1775	1775	1775	1775	0
524	20240620	120000	55745101	1775	1775	1775	1775	0
525	20240620	115900	55745101	1775	1775	1775	1775	98
526	20240620	115800	55571151	1775	1775	1775	1775	0
527	20240620	115700	55571151	1775	1775	1775	1775	0
528	20240620	115600	55571151	1775	1775	1775	1775	0
529	20240620	115500	55571151	1775	1775	1775	1775	0
530	20240620	115400	55571151	1775	1775	1775	1775	1
531	20240620	115300	55569376	1777	1777	1777	1777	100
532	20240620	115200	55391676	1777	1777	1777	1777	1
533	20240620	115100	55389899	1774	1774	1774	1774	0
534	20240620	115000	55389899	1774	1774	1774	1774	0
535	20240620	114900	55389899	1774	1774	1774	1774	0
536	20240620	114800	55389899	1774	1774	1774	1774	0
537	20240620	114700	55389899	1774	1773	1774	1773	6133
538	20240620	114600	44510025	1773	1773	1773	1773	0
539	20240620	114500	44510025	1773	1773	1773	1773	0
540	20240620	114400	44510025	1773	1773	1773	1773	0
541	20240620	114300	44510025	1773	1773	1773	1773	0
542	20240620	114200	44510025	1773	1773	1773	1773	20
543	20240620	114100	44474565	1774	1774	1774	1774	0
544	20240620	114000	44474565	1774	1774	1774	1774	4990
545	20240620	113900	35622305	1774	1774	1774	1774	0
546	20240620	113800	35622305	1774	1774	1774	1774	1
547	20240620	113700	35620531	1774	1774	1774	1774	10
548	20240620	113600	35602791	1774	1774	1774	1774	0
549	20240620	113500	35602791	1774	1774	1774	1774	0
550	20240620	113400	35602791	1774	1774	1774	1774	0
551	20240620	113300	35602791	1774	1774	1774	1774	10
552	20240620	113200	35585051	1772	1772	1772	1772	0
553	20240620	113100	35585051	1772	1772	1772	1772	1
554	20240620	113000	35583279	1772	1772	1772	1772	0
555	20240620	112900	35583279	1772	1772	1772	1772	0
556	20240620	112800	35583279	1772	1774	1774	1772	2
557	20240620	112700	35579733	1772	1772	1772	1772	0
558	20240620	112600	35579733	1772	1772	1772	1772	0
559	20240620	112500	35579733	1772	1772	1772	1772	0
560	20240620	112400	35579733	1772	1772	1772	1772	0
561	20240620	112300	35579733	1772	1772	1772	1772	1131
562	20240620	112200	33575601	1772	1772	1772	1772	0
563	20240620	112100	33575601	1772	1772	1772	1772	0
564	20240620	112000	33575601	1772	1772	1772	1772	0
565	20240620	111900	33575601	1772	1772	1772	1772	7
566	20240620	111800	33563197	1771	1771	1771	1771	0
567	20240620	111700	33563197	1771	1771	1771	1771	56
568	20240620	111600	33464021	1772	1772	1772	1772	0
569	20240620	111500	33464021	1772	1772	1772	1772	0
570	20240620	111400	33464021	1772	1772	1772	1772	1
571	20240620	111300	33462249	1772	1772	1772	1772	0
572	20240620	111200	33462249	1772	1772	1772	1772	0
573	20240620	111100	33462249	1772	1772	1772	1772	0
574	20240620	111000	33462249	1772	1772	1772	1772	0
575	20240620	110900	33462249	1772	1772	1772	1772	0
576	20240620	110800	33462249	1772	1772	1772	1772	103
577	20240620	110700	33279733	1772	1772	1772	1772	0
578	20240620	110600	33279733	1772	1772	1772	1772	50
579	20240620	110500	33191133	1772	1773	1773	1772	208
580	20240620	110400	32822556	1774	1774	1774	1774	0
581	20240620	110300	32822556	1774	1774	1774	1774	0
582	20240620	110200	32822556	1774	1774	1774	1774	100
583	20240620	110100	32645156	1774	1774	1774	1774	0
584	20240620	110000	32645156	1774	1774	1774	1774	0
585	20240620	105900	32645156	1774	1774	1774	1774	10384
586	20240620	105800	14223940	1773	1773	1773	1773	161
587	20240620	105700	13938487	1773	1773	1773	1773	3
588	20240620	105600	13933168	1772	1773	1773	1772	79
589	20240620	105500	13793178	1773	1774	1774	1773	45
590	20240620	105400	13713389	1775	1775	1775	1775	0
591	20240620	105300	13713389	1775	1775	1775	1775	0
592	20240620	105200	13713389	1775	1775	1775	1775	0
593	20240620	105100	13713389	1775	1775	1775	1775	236
594	20240620	105000	13294489	1775	1775	1775	1775	0
595	20240620	104900	13294489	1775	1775	1775	1775	0
596	20240620	104800	13294489	1775	1775	1775	1775	0
597	20240620	104700	13294489	1775	1775	1775	1775	0
598	20240620	104600	13294489	1775	1775	1775	1775	0
599	20240620	104500	13294489	1775	1775	1775	1775	0
600	20240620	104400	13294489	1775	1775	1775	1775	0
601	20240620	104300	13294489	1775	1775	1775	1775	0
602	20240620	104200	13294489	1775	1775	1775	1775	0
603	20240620	104100	13294489	1775	1775	1775	1775	0
604	20240620	104000	13294489	1775	1775	1775	1775	2
605	20240620	103900	13290939	1775	1776	1776	1775	33
606	20240620	103800	13232363	1776	1776	1776	1776	0
607	20240620	103700	13232363	1776	1776	1776	1776	5
608	20240620	103600	13223483	1776	1776	1776	1776	0
609	20240620	103500	13223483	1776	1776	1776	1776	1
610	20240620	103400	13221707	1776	1776	1776	1776	2
611	20240620	103300	13218155	1776	1776	1776	1776	0
612	20240620	103200	13218155	1776	1776	1776	1776	0
613	20240620	103100	13218155	1776	1776	1776	1776	0
614	20240620	103000	13218155	1776	1776	1776	1776	0
615	20240620	102900	13218155	1776	1776	1776	1776	0
616	20240620	102800	13218155	1776	1776	1776	1776	6
617	20240620	102700	13207499	1777	1777	1777	1777	0
618	20240620	102600	13207499	1777	1777	1777	1777	0
619	20240620	102500	13207499	1777	1777	1777	1777	0
620	20240620	102400	13207499	1777	1777	1777	1777	37
621	20240620	102300	13141750	1777	1773	1777	1773	9
622	20240620	102200	13125785	1772	1772	1772	1772	0
623	20240620	102100	13125785	1772	1772	1772	1772	0
624	20240620	102000	13125785	1772	1772	1772	1772	0
625	20240620	101900	13125785	1772	1772	1772	1772	5
626	20240620	101800	13116925	1777	1777	1777	1777	0
627	20240620	101700	13116925	1777	1777	1777	1777	0
628	20240620	101600	13116925	1777	1777	1777	1777	0
629	20240620	101500	13116925	1777	1777	1777	1777	49
630	20240620	101400	13029852	1773	1773	1773	1773	1
631	20240620	101300	13028079	1773	1773	1773	1773	19
632	20240620	101200	12994392	1773	1773	1773	1773	20
633	20240620	101100	12958932	1773	1773	1773	1773	0
634	20240620	101000	12958932	1773	1773	1773	1773	0
635	20240620	100900	12958932	1773	1773	1773	1773	11
636	20240620	100800	12939429	1773	1773	1773	1773	18
637	20240620	100700	12907515	1773	1773	1773	1773	100
638	20240620	100600	12730215	1768	1767	1768	1767	2
639	20240620	100500	12726680	1773	1767	1773	1767	19
640	20240620	100400	12693005	1766	1766	1773	1765	104
641	20240620	100300	12509422	1773	1773	1773	1773	100
642	20240620	100200	12332122	1777	1777	1777	1777	1
643	20240620	100100	12330345	1765	1765	1765	1765	1134
644	20240620	100000	10328835	1764	1777	1777	1764	3
645	20240620	095900	10323517	1777	1777	1777	1777	4
646	20240620	095800	10316409	1777	1777	1777	1777	0
647	20240620	095700	10316409	1777	1777	1777	1777	10
648	20240620	095600	10298639	1777	1777	1777	1777	0
649	20240620	095500	10298639	1777	1777	1777	1777	6
650	20240620	095400	10287977	1778	1778	1778	1778	5
651	20240620	095300	10279087	1778	1778	1778	1778	0
652	20240620	095200	10279087	1778	1778	1778	1778	0
653	20240620	095100	10279087	1778	1778	1778	1778	0
654	20240620	095000	10279087	1778	1778	1778	1778	0
655	20240620	094900	10279087	1778	1778	1778	1778	0
656	20240620	094800	10279087	1778	1778	1778	1778	0
657	20240620	094700	10279087	1778	1778	1778	1778	0
658	20240620	094600	10279087	1778	1778	1778	1778	0
659	20240620	094500	10279087	1778	1778	1778	1778	0
660	20240620	094400	10279087	1778	1778	1778	1778	0
661	20240620	094300	10279087	1778	1778	1778	1778	0
662	20240620	094200	10279087	1778	1778	1778	1778	10
663	20240620	094100	10261307	1778	1778	1778	1778	0
664	20240620	094000	10261307	1778	1778	1778	1778	0
665	20240620	093900	10261307	1778	1778	1778	1778	0
666	20240620	093800	10261307	1778	1778	1778	1778	0
667	20240620	093700	10261307	1778	1772	1778	1762	3089
668	20240620	093600	4801177	1772	1772	1772	1772	6
669	20240620	093500	4790545	1772	1772	1772	1772	8
670	20240620	093400	4776369	1771	1771	1771	1771	0
671	20240620	093300	4776369	1771	1771	1771	1771	0
672	20240620	093200	4776369	1771	1771	1771	1771	0
673	20240620	093100	4776369	1771	1771	1771	1771	0
674	20240620	093000	4776369	1771	1771	1771	1771	50
675	20240620	092900	4687819	1776	1776	1776	1776	0
676	20240620	092800	4687819	1776	1776	1776	1776	1
677	20240620	092700	4686043	1776	1776	1776	1776	0
678	20240620	092600	4686043	1776	1776	1776	1776	29
679	20240620	092500	4634539	1776	1776	1776	1776	17
680	20240620	092400	4604347	1771	1773	1773	1771	262
681	20240620	092300	4140151	1772	1774	1774	1772	939
682	20240620	092200	2475808	1776	1776	1776	1776	50
683	20240620	092100	2387008	1776	1776	1776	1776	0
684	20240620	092000	2387008	1776	1776	1776	1776	0
685	20240620	091900	2387008	1776	1776	1776	1776	5
686	20240620	091800	2378128	1775	1775	1775	1775	0
687	20240620	091700	2378128	1775	1775	1775	1775	0
688	20240620	091600	2378128	1775	1775	1775	1775	0
689	20240620	091500	2378128	1775	1775	1775	1775	0
690	20240620	091400	2378128	1775	1775	1775	1775	0
691	20240620	091300	2378128	1775	1775	1775	1775	2
692	20240620	091200	2374578	1775	1775	1775	1775	0
693	20240620	091100	2374578	1775	1775	1775	1775	0
694	20240620	091000	2374578	1775	1775	1775	1775	0
695	20240620	090900	2374578	1775	1778	1778	1775	30
696	20240620	090800	2321322	1775	1775	1775	1775	0
697	20240620	090700	2321322	1775	1775	1775	1775	0
698	20240620	090600	2321322	1775	1775	1775	1775	0
699	20240620	090500	2321322	1775	1775	1775	1775	127
700	20240620	090400	2095897	1775	1775	1775	1775	100
701	20240620	090300	1918397	1772	1772	1772	1772	0
702	20240620	090200	1918397	1772	1772	1773	1772	471
703	20240620	090100	1083779	1773	1774	1774	1773	136
704	20240620	090000	842650	1774	1774	1774	1774	475