KissMeData/016920/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	190200	68075751	1374	1374	1374	1374	257
3	20240619	190100	68075751	1374	1374	1374	1374	0
4	20240619	190000	68075751	1374	1374	1374	1374	0
5	20240619	185900	68075751	1374	1374	1374	1374	0
6	20240619	185800	68075751	1374	1374	1374	1374	0
7	20240619	185700	68075751	1374	1374	1374	1374	0
8	20240619	185600	68075751	1374	1374	1374	1374	0
9	20240619	185500	68075751	1374	1374	1374	1374	0
10	20240619	185400	68075751	1374	1374	1374	1374	0
11	20240619	185300	68075751	1374	1374	1374	1374	0
12	20240619	185200	68075751	1374	1374	1374	1374	0
13	20240619	185100	68075751	1374	1374	1374	1374	0
14	20240619	185000	68075751	1374	1374	1374	1374	0
15	20240619	184900	68075751	1374	1374	1374	1374	0
16	20240619	184800	68075751	1374	1374	1374	1374	0
17	20240619	184700	68075751	1374	1374	1374	1374	0
18	20240619	184600	68075751	1374	1374	1374	1374	0
19	20240619	184500	68075751	1374	1374	1374	1374	0
20	20240619	184400	68075751	1374	1374	1374	1374	0
21	20240619	184300	68075751	1374	1374	1374	1374	0
22	20240619	184200	68075751	1374	1374	1374	1374	0
23	20240619	184100	68075751	1374	1374	1374	1374	0
24	20240619	184000	68075751	1374	1374	1374	1374	0
25	20240619	183900	68075751	1374	1374	1374	1374	0
26	20240619	183800	68075751	1374	1374	1374	1374	0
27	20240619	183700	68075751	1374	1374	1374	1374	0
28	20240619	183600	68075751	1374	1374	1374	1374	0
29	20240619	183500	68075751	1374	1374	1374	1374	0
30	20240619	183400	68075751	1374	1374	1374	1374	0
31	20240619	183300	68075751	1374	1374	1374	1374	0
32	20240619	183200	68075751	1374	1374	1374	1374	257
33	20240619	183100	68075751	1374	1374	1374	1374	0
34	20240619	183000	68075751	1374	1374	1374	1374	0
35	20240619	182900	68075751	1374	1374	1374	1374	0
36	20240619	182800	68075751	1374	1374	1374	1374	0
37	20240619	182700	68075751	1374	1374	1374	1374	0
38	20240619	182600	68075751	1374	1374	1374	1374	0
39	20240619	182500	68075751	1374	1374	1374	1374	0
40	20240619	182400	68075751	1374	1374	1374	1374	0
41	20240619	182300	68075751	1374	1374	1374	1374	0
42	20240619	182200	68075751	1374	1374	1374	1374	0
43	20240619	182100	68075751	1374	1374	1374	1374	0
44	20240619	182000	68075751	1374	1374	1374	1374	0
45	20240619	181900	68075751	1374	1374	1374	1374	0
46	20240619	181800	68075751	1374	1374	1374	1374	0
47	20240619	181700	68075751	1374	1374	1374	1374	0
48	20240619	181600	68075751	1374	1374	1374	1374	0
49	20240619	181500	68075751	1374	1374	1374	1374	0
50	20240619	181400	68075751	1374	1374	1374	1374	0
51	20240619	181300	68075751	1374	1374	1374	1374	0
52	20240619	181200	68075751	1374	1374	1374	1374	0
53	20240619	181100	68075751	1374	1374	1374	1374	0
54	20240619	181000	68075751	1374	1374	1374	1374	0
55	20240619	180900	68075751	1374	1374	1374	1374	0
56	20240619	180800	68075751	1374	1374	1374	1374	0
57	20240619	180700	68075751	1374	1374	1374	1374	0
58	20240619	180600	68075751	1374	1374	1374	1374	0
59	20240619	180500	68075751	1374	1374	1374	1374	0
60	20240619	180400	68075751	1374	1374	1374	1374	0
61	20240619	180300	68075751	1374	1374	1374	1374	0
62	20240619	180200	68075751	1374	1374	1374	1374	257
63	20240619	180100	68075751	1374	1374	1374	1374	0
64	20240619	180000	68075751	1374	1374	1374	1374	0
65	20240619	175900	68075751	1374	1374	1374	1374	0
66	20240619	175800	68075751	1374	1374	1374	1374	0
67	20240619	175700	68075751	1374	1374	1374	1374	0
68	20240619	175600	68075751	1374	1374	1374	1374	0
69	20240619	175500	68075751	1374	1374	1374	1374	0
70	20240619	175400	68075751	1374	1374	1374	1374	0
71	20240619	175300	68075751	1374	1374	1374	1374	0
72	20240619	175200	68075751	1374	1374	1374	1374	0
73	20240619	175100	68075751	1374	1374	1374	1374	0
74	20240619	175000	68075751	1374	1374	1374	1374	0
75	20240619	174900	68075751	1374	1374	1374	1374	0
76	20240619	174800	68075751	1374	1374	1374	1374	0
77	20240619	174700	68075751	1374	1374	1374	1374	0
78	20240619	174600	68075751	1374	1374	1374	1374	0
79	20240619	174500	68075751	1374	1374	1374	1374	0
80	20240619	174400	68075751	1374	1374	1374	1374	0
81	20240619	174300	68075751	1374	1374	1374	1374	0
82	20240619	174200	68075751	1374	1374	1374	1374	0
83	20240619	174100	68075751	1374	1374	1374	1374	0
84	20240619	174000	68075751	1374	1374	1374	1374	0
85	20240619	173900	68075751	1374	1374	1374	1374	0
86	20240619	173800	68075751	1374	1374	1374	1374	0
87	20240619	173700	68075751	1374	1374	1374	1374	0
88	20240619	173600	68075751	1374	1374	1374	1374	0
89	20240619	173500	68075751	1374	1374	1374	1374	0
90	20240619	173400	68075751	1374	1374	1374	1374	0
91	20240619	173300	68075751	1374	1374	1374	1374	0
92	20240619	173200	68075751	1374	1374	1374	1374	257
93	20240619	173100	68075751	1374	1374	1374	1374	0
94	20240619	173000	68075751	1374	1374	1374	1374	0
95	20240619	172900	68075751	1374	1374	1374	1374	0
96	20240619	172800	68075751	1374	1374	1374	1374	0
97	20240619	172700	68075751	1374	1374	1374	1374	0
98	20240619	172600	68075751	1374	1374	1374	1374	0
99	20240619	172500	68075751	1374	1374	1374	1374	0
100	20240619	172400	68075751	1374	1374	1374	1374	0
101	20240619	172300	68075751	1374	1374	1374	1374	0
102	20240619	172200	68075751	1374	1374	1374	1374	0
103	20240619	172100	68075751	1374	1374	1374	1374	0
104	20240619	172000	68075751	1374	1374	1374	1374	0
105	20240619	171900	68075751	1374	1374	1374	1374	0
106	20240619	171800	68075751	1374	1374	1374	1374	0
107	20240619	171700	68075751	1374	1374	1374	1374	0
108	20240619	171600	68075751	1374	1374	1374	1374	0
109	20240619	171500	68075751	1374	1374	1374	1374	0
110	20240619	171400	68075751	1374	1374	1374	1374	0
111	20240619	171300	68075751	1374	1374	1374	1374	0
112	20240619	171200	68075751	1374	1374	1374	1374	0
113	20240619	171100	68075751	1374	1374	1374	1374	0
114	20240619	171000	68075751	1374	1374	1374	1374	0
115	20240619	170900	68075751	1374	1374	1374	1374	0
116	20240619	170800	68075751	1374	1374	1374	1374	0
117	20240619	170700	68075751	1374	1374	1374	1374	0
118	20240619	170600	68075751	1374	1374	1374	1374	0
119	20240619	170500	68075751	1374	1374	1374	1374	0
120	20240619	170400	68075751	1374	1374	1374	1374	0
121	20240619	170300	68075751	1374	1374	1374	1374	0
122	20240619	170200	68075751	1374	1374	1374	1374	257
123	20240619	170100	68075751	1374	1374	1374	1374	0
124	20240619	170000	68075751	1374	1374	1374	1374	0
125	20240619	165900	68075751	1374	1374	1374	1374	0
126	20240619	165800	68075751	1374	1374	1374	1374	0
127	20240619	165700	68075751	1374	1374	1374	1374	0
128	20240619	165600	68075751	1374	1374	1374	1374	0
129	20240619	165500	68075751	1374	1374	1374	1374	0
130	20240619	165400	68075751	1374	1374	1374	1374	0
131	20240619	165300	68075751	1374	1374	1374	1374	0
132	20240619	165200	68075751	1374	1374	1374	1374	0
133	20240619	165100	68075751	1374	1374	1374	1374	0
134	20240619	165000	68075751	1374	1374	1374	1374	0
135	20240619	164900	68075751	1374	1374	1374	1374	0
136	20240619	164800	68075751	1374	1374	1374	1374	0
137	20240619	164700	68075751	1374	1374	1374	1374	0
138	20240619	164600	68075751	1374	1374	1374	1374	0
139	20240619	164500	68075751	1374	1374	1374	1374	0
140	20240619	164400	68075751	1374	1374	1374	1374	0
141	20240619	164300	68075751	1374	1374	1374	1374	0
142	20240619	164200	68075751	1374	1374	1374	1374	0
143	20240619	164100	68075751	1374	1374	1374	1374	0
144	20240619	164000	68075751	1374	1374	1374	1374	0
145	20240619	163900	68075751	1374	1374	1374	1374	0
146	20240619	163800	68075751	1374	1374	1374	1374	0
147	20240619	163700	68075751	1374	1374	1374	1374	0
148	20240619	163600	68075751	1374	1374	1374	1374	0
149	20240619	163500	68075751	1374	1374	1374	1374	0
150	20240619	163400	68075751	1374	1374	1374	1374	0
151	20240619	163300	68075751	1374	1374	1374	1374	0
152	20240619	163200	68075751	1374	1374	1374	1374	257
153	20240619	163100	68075751	1374	1374	1374	1374	0
154	20240619	163000	68075751	1374	1374	1374	1374	0
155	20240619	162900	68075751	1374	1374	1374	1374	0
156	20240619	162800	68075751	1374	1374	1374	1374	0
157	20240619	162700	68075751	1374	1374	1374	1374	0
158	20240619	162600	68075751	1374	1374	1374	1374	0
159	20240619	162500	68075751	1374	1374	1374	1374	0
160	20240619	162400	68075751	1374	1374	1374	1374	0
161	20240619	162300	68075751	1374	1374	1374	1374	0
162	20240619	162200	68075751	1374	1374	1374	1374	0
163	20240619	162100	68075751	1374	1374	1374	1374	0
164	20240619	162000	68075751	1374	1374	1374	1374	0
165	20240619	161900	68075751	1374	1374	1374	1374	0
166	20240619	161800	68075751	1374	1374	1374	1374	0
167	20240619	161700	68075751	1374	1374	1374	1374	0
168	20240619	161600	68075751	1374	1374	1374	1374	0
169	20240619	161500	68075751	1374	1374	1374	1374	0
170	20240619	161400	68075751	1374	1374	1374	1374	0
171	20240619	161300	68075751	1374	1374	1374	1374	0
172	20240619	161200	68075751	1374	1374	1374	1374	0
173	20240619	161100	68075751	1374	1374	1374	1374	0
174	20240619	161000	68075751	1374	1374	1374	1374	0
175	20240619	160900	68075751	1374	1374	1374	1374	0
176	20240619	160800	68075751	1374	1374	1374	1374	0
177	20240619	160700	68075751	1374	1374	1374	1374	0
178	20240619	160600	68075751	1374	1374	1374	1374	0
179	20240619	160500	68075751	1374	1374	1374	1374	0
180	20240619	160400	68075751	1374	1374	1374	1374	0
181	20240619	160300	68075751	1374	1374	1374	1374	0
182	20240619	160200	68075751	1374	1374	1374	1374	257
183	20240619	160100	68075751	1374	1374	1374	1374	0
184	20240619	160000	68075751	1374	1374	1374	1374	0
185	20240619	155900	68075751	1374	1374	1374	1374	0
186	20240619	155800	68075751	1374	1374	1374	1374	0
187	20240619	155700	68075751	1374	1374	1374	1374	0
188	20240619	155600	68075751	1374	1374	1374	1374	0
189	20240619	155500	68075751	1374	1374	1374	1374	0
190	20240619	155400	68075751	1374	1374	1374	1374	0
191	20240619	155300	68075751	1374	1374	1374	1374	0
192	20240619	155200	68075751	1374	1374	1374	1374	0
193	20240619	155100	68075751	1374	1374	1374	1374	0
194	20240619	155000	68075751	1374	1374	1374	1374	0
195	20240619	154900	68075751	1374	1374	1374	1374	0
196	20240619	154800	68075751	1374	1374	1374	1374	0
197	20240619	154700	68075751	1374	1374	1374	1374	0
198	20240619	154600	68075751	1374	1374	1374	1374	0
199	20240619	154500	68075751	1374	1374	1374	1374	0
200	20240619	154400	68075751	1374	1374	1374	1374	0
201	20240619	154300	68075751	1374	1374	1374	1374	0
202	20240619	154200	68075751	1374	1374	1374	1374	0
203	20240619	154100	68075751	1374	1374	1374	1374	0
204	20240619	154000	68075751	1374	1374	1374	1374	0
205	20240619	153900	68075751	1374	1374	1374	1374	0
206	20240619	153800	68075751	1374	1374	1374	1374	0
207	20240619	153700	68075751	1374	1374	1374	1374	0
208	20240619	153600	68075751	1374	1374	1374	1374	0
209	20240619	153500	68075751	1374	1374	1374	1374	0
210	20240619	153400	68075751	1374	1374	1374	1374	0
211	20240619	153300	68075751	1374	1374	1374	1374	0
212	20240619	153200	68075751	1374	1374	1374	1374	257
213	20240619	153100	68075751	1374	1374	1374	1374	0
214	20240619	153000	68075751	1374	1374	1374	1374	257
215	20240619	152900	67722633	1373	1373	1373	1373	0
216	20240619	152800	67722633	1373	1373	1373	1373	0
217	20240619	152700	67722633	1373	1373	1373	1373	0
218	20240619	152600	67722633	1373	1373	1373	1373	0
219	20240619	152500	67722633	1373	1373	1373	1373	0
220	20240619	152400	67722633	1373	1373	1373	1373	0
221	20240619	152300	67722633	1373	1373	1373	1373	0
222	20240619	152200	67722633	1373	1373	1373	1373	0
223	20240619	152100	67722633	1373	1373	1373	1373	0
224	20240619	152000	67722633	1373	1373	1373	1373	0
225	20240619	151900	67722633	1373	1373	1373	1373	7
226	20240619	151800	67713022	1373	1373	1373	1373	0
227	20240619	151700	67713022	1373	1372	1373	1372	300
228	20240619	151600	67301126	1372	1372	1372	1372	56
229	20240619	151500	67224294	1373	1372	1373	1372	158
230	20240619	151400	67007361	1372	1372	1372	1372	44
231	20240619	151300	66946993	1372	1372	1372	1372	1
232	20240619	151200	66945621	1368	1368	1368	1368	0
233	20240619	151100	66945621	1368	1372	1372	1368	229
234	20240619	151000	66632345	1368	1368	1368	1368	66
235	20240619	150900	66542057	1369	1369	1369	1369	170
236	20240619	150800	66309327	1370	1370	1370	1370	207
237	20240619	150700	66025737	1370	1370	1370	1370	270
238	20240619	150600	65655837	1371	1371	1371	1371	31
239	20240619	150500	65613336	1372	1372	1372	1372	0
240	20240619	150400	65613336	1372	1372	1372	1372	0
241	20240619	150300	65613336	1372	1372	1372	1372	0
242	20240619	150200	65613336	1372	1372	1372	1372	0
243	20240619	150100	65613336	1372	1372	1372	1372	10
244	20240619	150000	65599616	1372	1372	1372	1372	0
245	20240619	145900	65599616	1372	1372	1372	1372	0
246	20240619	145800	65599616	1372	1372	1372	1372	0
247	20240619	145700	65599616	1372	1372	1372	1372	0
248	20240619	145600	65599616	1372	1372	1372	1372	0
249	20240619	145500	65599616	1372	1372	1372	1372	20
250	20240619	145400	65572176	1372	1372	1372	1372	0
251	20240619	145300	65572176	1372	1372	1372	1372	26
252	20240619	145200	65536504	1373	1373	1373	1373	0
253	20240619	145100	65536504	1373	1373	1373	1373	0
254	20240619	145000	65536504	1373	1373	1373	1373	0
255	20240619	144900	65536504	1373	1373	1373	1373	0
256	20240619	144800	65536504	1373	1373	1373	1373	0
257	20240619	144700	65536504	1373	1373	1373	1373	0
258	20240619	144600	65536504	1373	1373	1373	1373	15
259	20240619	144500	65515909	1373	1372	1373	1372	5929
260	20240619	144400	57381297	1372	1372	1372	1372	0
261	20240619	144300	57381297	1372	1372	1372	1372	0
262	20240619	144200	57381297	1372	1372	1372	1372	0
263	20240619	144100	57381297	1372	1372	1372	1372	0
264	20240619	144000	57381297	1372	1372	1372	1372	106
265	20240619	143900	57235865	1372	1372	1372	1372	0
266	20240619	143800	57235865	1372	1372	1372	1372	0
267	20240619	143700	57235865	1372	1372	1372	1372	0
268	20240619	143600	57235865	1372	1372	1372	1372	0
269	20240619	143500	57235865	1372	1372	1372	1372	153
270	20240619	143400	57025949	1371	1371	1371	1371	1458
271	20240619	143300	55027031	1371	1371	1371	1371	0
272	20240619	143200	55027031	1371	1371	1371	1371	0
273	20240619	143100	55027031	1371	1371	1371	1371	0
274	20240619	143000	55027031	1371	1371	1371	1371	0
275	20240619	142900	55027031	1371	1371	1371	1371	200
276	20240619	142800	54752831	1371	1371	1371	1371	0
277	20240619	142700	54752831	1371	1371	1371	1371	4
278	20240619	142600	54747347	1371	1371	1371	1371	0
279	20240619	142500	54747347	1371	1371	1371	1371	40
280	20240619	142400	54692507	1371	1371	1371	1371	1
281	20240619	142300	54691136	1367	1369	1369	1367	400
282	20240619	142200	54144186	1371	1371	1371	1371	0
283	20240619	142100	54144186	1371	1371	1371	1371	0
284	20240619	142000	54144186	1371	1371	1371	1371	106
285	20240619	141900	53998860	1371	1371	1371	1371	0
286	20240619	141800	53998860	1371	1371	1371	1371	0
287	20240619	141700	53998860	1371	1371	1371	1371	0
288	20240619	141600	53998860	1371	1371	1371	1371	0
289	20240619	141500	53998860	1371	1371	1371	1371	130
290	20240619	141400	53820630	1371	1371	1371	1371	2
291	20240619	141300	53817888	1371	1371	1371	1371	0
292	20240619	141200	53817888	1371	1371	1371	1371	1
293	20240619	141100	53816517	1369	1369	1369	1369	380
294	20240619	141000	53296297	1371	1371	1371	1371	10
295	20240619	140900	53282587	1371	1371	1371	1371	4
296	20240619	140800	53277103	1371	1371	1371	1371	0
297	20240619	140700	53277103	1371	1371	1371	1371	300
298	20240619	140600	52865803	1370	1370	1370	1370	0
299	20240619	140500	52865803	1370	1370	1370	1370	0
300	20240619	140400	52865803	1370	1370	1370	1370	0
301	20240619	140300	52865803	1370	1370	1370	1370	0
302	20240619	140200	52865803	1370	1370	1370	1370	0
303	20240619	140100	52865803	1370	1370	1370	1370	0
304	20240619	140000	52865803	1370	1370	1370	1370	106
305	20240619	135900	52720583	1370	1370	1370	1370	0
306	20240619	135800	52720583	1370	1370	1370	1370	0
307	20240619	135700	52720583	1370	1370	1370	1370	0
308	20240619	135600	52720583	1370	1370	1370	1370	0
309	20240619	135500	52720583	1370	1370	1370	1370	93
310	20240619	135400	52593173	1369	1369	1369	1369	0
311	20240619	135300	52593173	1369	1369	1369	1369	424
312	20240619	135200	52012717	1370	1370	1370	1370	0
313	20240619	135100	52012717	1370	1370	1370	1370	0
314	20240619	135000	52012717	1370	1370	1370	1370	0
315	20240619	134900	52012717	1370	1370	1370	1370	0
316	20240619	134800	52012717	1370	1370	1370	1370	220
317	20240619	134700	51711317	1371	1371	1371	1371	74
318	20240619	134600	51609863	1372	1372	1372	1372	0
319	20240619	134500	51609863	1372	1372	1372	1372	0
320	20240619	134400	51609863	1372	1372	1372	1372	0
321	20240619	134300	51609863	1372	1372	1372	1372	0
322	20240619	134200	51609863	1372	1372	1372	1372	10
323	20240619	134100	51596143	1372	1372	1372	1372	0
324	20240619	134000	51596143	1372	1372	1372	1372	106
325	20240619	133900	51450711	1372	1372	1372	1372	0
326	20240619	133800	51450711	1372	1372	1372	1372	0
327	20240619	133700	51450711	1372	1372	1372	1372	2
328	20240619	133600	51447967	1372	1372	1372	1372	0
329	20240619	133500	51447967	1372	1372	1372	1372	116
330	20240619	133400	51288815	1372	1372	1372	1372	0
331	20240619	133300	51288815	1372	1372	1372	1372	2
332	20240619	133200	51286071	1372	1372	1372	1372	0
333	20240619	133100	51286071	1372	1372	1372	1372	0
334	20240619	133000	51286071	1372	1372	1372	1372	0
335	20240619	132900	51286071	1372	1372	1372	1372	70
336	20240619	132800	51190031	1372	1372	1372	1372	1
337	20240619	132700	51188659	1370	1370	1370	1370	0
338	20240619	132600	51188659	1370	1370	1370	1370	0
339	20240619	132500	51188659	1370	1370	1370	1370	537
340	20240619	132400	50452969	1373	1373	1373	1373	0
341	20240619	132300	50452969	1373	1373	1373	1373	0
342	20240619	132200	50452969	1373	1373	1373	1373	0
343	20240619	132100	50452969	1373	1373	1373	1373	0
344	20240619	132000	50452969	1373	1373	1373	1373	107
345	20240619	131900	50306058	1371	1371	1371	1371	0
346	20240619	131800	50306058	1371	1371	1371	1371	0
347	20240619	131700	50306058	1371	1371	1371	1371	0
348	20240619	131600	50306058	1371	1371	1371	1371	0
349	20240619	131500	50306058	1371	1373	1373	1371	98
350	20240619	131400	50171506	1373	1373	1373	1373	0
351	20240619	131300	50171506	1373	1373	1373	1373	0
352	20240619	131200	50171506	1373	1373	1373	1373	0
353	20240619	131100	50171506	1373	1373	1373	1373	0
354	20240619	131000	50171506	1373	1373	1373	1373	0
355	20240619	130900	50171506	1373	1373	1373	1373	20
356	20240619	130800	50144046	1374	1374	1374	1374	0
357	20240619	130700	50144046	1374	1374	1374	1374	0
358	20240619	130600	50144046	1374	1374	1374	1374	0
359	20240619	130500	50144046	1374	1374	1374	1374	0
360	20240619	130400	50144046	1374	1372	1374	1372	101
361	20240619	130300	50005472	1372	1372	1372	1372	2
362	20240619	130200	50002728	1374	1374	1374	1374	0
363	20240619	130100	50002728	1374	1374	1374	1374	0
364	20240619	130000	50002728	1374	1374	1374	1374	207
365	20240619	125900	49718310	1374	1374	1374	1374	0
366	20240619	125800	49718310	1374	1374	1374	1374	0
367	20240619	125700	49718310	1374	1374	1374	1374	1
368	20240619	125600	49716936	1372	1372	1372	1372	0
369	20240619	125500	49716936	1372	1370	1372	1370	455
370	20240619	125400	49093034	1370	1370	1370	1370	182
371	20240619	125300	48843694	1370	1371	1371	1370	810
372	20240619	125200	47733914	1372	1372	1372	1372	1
373	20240619	125100	47732542	1370	1370	1370	1370	0
374	20240619	125000	47732542	1370	1370	1370	1370	0
375	20240619	124900	47732542	1370	1370	1370	1370	0
376	20240619	124800	47732542	1370	1370	1370	1370	0
377	20240619	124700	47732542	1370	1370	1370	1370	0
378	20240619	124600	47732542	1370	1370	1370	1370	246
379	20240619	124500	47395522	1370	1370	1370	1370	0
380	20240619	124400	47395522	1370	1370	1370	1370	0
381	20240619	124300	47395522	1370	1370	1370	1370	0
382	20240619	124200	47395522	1370	1370	1370	1370	1
383	20240619	124100	47394152	1370	1370	1370	1370	1
384	20240619	124000	47392782	1370	1370	1370	1370	107
385	20240619	123900	47246192	1370	1370	1370	1370	0
386	20240619	123800	47246192	1370	1370	1370	1370	0
387	20240619	123700	47246192	1370	1370	1370	1370	0
388	20240619	123600	47246192	1370	1370	1370	1370	20
389	20240619	123500	47218792	1370	1370	1370	1370	593
390	20240619	123400	46406382	1370	1370	1370	1370	0
391	20240619	123300	46406382	1370	1370	1370	1370	0
392	20240619	123200	46406382	1370	1370	1370	1370	58
393	20240619	123100	46326922	1372	1370	1372	1370	158
394	20240619	123000	46110458	1371	1371	1371	1371	0
395	20240619	122900	46110458	1371	1371	1371	1371	15
396	20240619	122800	46089893	1371	1371	1371	1371	0
397	20240619	122700	46089893	1371	1371	1371	1371	23
398	20240619	122600	46058360	1371	1371	1371	1371	500
399	20240619	122500	45372860	1371	1371	1371	1371	0
400	20240619	122400	45372860	1371	1371	1371	1371	6
401	20240619	122300	45364634	1371	1371	1371	1371	300
402	20240619	122200	44953334	1372	1372	1372	1372	0
403	20240619	122100	44953334	1372	1372	1372	1372	4
404	20240619	122000	44947846	1372	1372	1372	1372	107
405	20240619	121900	44801042	1371	1371	1371	1371	0
406	20240619	121800	44801042	1371	1371	1371	1371	0
407	20240619	121700	44801042	1371	1371	1371	1371	0
408	20240619	121600	44801042	1371	1371	1371	1371	0
409	20240619	121500	44801042	1371	1371	1371	1371	93
410	20240619	121400	44673539	1371	1372	1372	1371	99
411	20240619	121300	44537790	1372	1372	1372	1372	0
412	20240619	121200	44537790	1372	1372	1372	1372	0
413	20240619	121100	44537790	1372	1372	1372	1372	0
414	20240619	121000	44537790	1372	1372	1372	1372	1
415	20240619	120900	44536418	1375	1375	1375	1375	0
416	20240619	120800	44536418	1375	1375	1375	1375	186
417	20240619	120700	44280668	1375	1375	1375	1375	0
418	20240619	120600	44280668	1375	1375	1375	1375	500
419	20240619	120500	43593168	1375	1375	1375	1375	100
420	20240619	120400	43455668	1375	1375	1375	1375	0
421	20240619	120300	43455668	1375	1375	1375	1375	186
422	20240619	120200	43199918	1375	1375	1375	1375	0
423	20240619	120100	43199918	1375	1375	1375	1375	0
424	20240619	120000	43199918	1375	1375	1375	1375	607
425	20240619	115900	42365293	1375	1375	1375	1375	0
426	20240619	115800	42365293	1375	1375	1375	1375	0
427	20240619	115700	42365293	1375	1375	1375	1375	0
428	20240619	115600	42365293	1375	1375	1375	1375	0
429	20240619	115500	42365293	1375	1375	1375	1375	93
430	20240619	115400	42237418	1372	1372	1372	1372	0
431	20240619	115300	42237418	1372	1372	1372	1372	0
432	20240619	115200	42237418	1372	1372	1372	1372	0
433	20240619	115100	42237418	1372	1372	1372	1372	0
434	20240619	115000	42237418	1372	1372	1372	1372	0
435	20240619	114900	42237418	1372	1372	1372	1372	0
436	20240619	114800	42237418	1372	1374	1374	1372	1000
437	20240619	114700	40864723	1376	1376	1376	1376	0
438	20240619	114600	40864723	1376	1376	1376	1376	85
439	20240619	114500	40747763	1376	1376	1376	1376	0
440	20240619	114400	40747763	1376	1376	1376	1376	0
441	20240619	114300	40747763	1376	1376	1376	1376	0
442	20240619	114200	40747763	1376	1376	1376	1376	0
443	20240619	114100	40747763	1376	1376	1376	1376	0
444	20240619	114000	40747763	1376	1376	1376	1376	107
445	20240619	113900	40600531	1376	1376	1376	1376	0
446	20240619	113800	40600531	1376	1376	1376	1376	0
447	20240619	113700	40600531	1376	1377	1377	1376	530
448	20240619	113600	39871241	1377	1377	1377	1377	0
449	20240619	113500	39871241	1377	1377	1377	1377	123
450	20240619	113400	39701870	1377	1377	1377	1377	0
451	20240619	113300	39701870	1377	1377	1377	1377	0
452	20240619	113200	39701870	1377	1377	1377	1377	0
453	20240619	113100	39701870	1377	1377	1377	1377	0
454	20240619	113000	39701870	1377	1377	1377	1377	1
455	20240619	112900	39700493	1373	1373	1373	1373	0
456	20240619	112800	39700493	1373	1373	1373	1373	0
457	20240619	112700	39700493	1373	1373	1373	1373	0
458	20240619	112600	39700493	1373	1373	1373	1373	0
459	20240619	112500	39700493	1373	1373	1373	1373	431
460	20240619	112400	39108730	1374	1374	1374	1374	569
461	20240619	112300	38326924	1377	1377	1377	1377	0
462	20240619	112200	38326924	1377	1377	1377	1377	0
463	20240619	112100	38326924	1377	1377	1377	1377	15
464	20240619	112000	38306269	1377	1377	1377	1377	107
465	20240619	111900	38158930	1377	1377	1377	1377	5
466	20240619	111800	38152045	1377	1377	1377	1377	0
467	20240619	111700	38152045	1377	1377	1377	1377	0
468	20240619	111600	38152045	1377	1377	1377	1377	4
469	20240619	111500	38146537	1377	1377	1377	1377	93
470	20240619	111400	38018476	1377	1377	1377	1377	0
471	20240619	111300	38018476	1377	1377	1377	1377	0
472	20240619	111200	38018476	1377	1377	1377	1377	0
473	20240619	111100	38018476	1377	1377	1377	1377	0
474	20240619	111000	38018476	1377	1377	1377	1377	37
475	20240619	110900	37967527	1377	1377	1377	1377	0
476	20240619	110800	37967527	1377	1377	1377	1377	0
477	20240619	110700	37967527	1377	1377	1377	1377	0
478	20240619	110600	37967527	1377	1377	1377	1377	0
479	20240619	110500	37967527	1377	1377	1377	1377	1
480	20240619	110400	37966150	1373	1373	1373	1373	27
481	20240619	110300	37929079	1373	1373	1373	1373	0
482	20240619	110200	37929079	1373	1373	1373	1373	3
483	20240619	110100	37924960	1377	1377	1377	1377	0
484	20240619	110000	37924960	1377	1374	1377	1374	357
485	20240619	105900	37434439	1373	1373	1373	1373	0
486	20240619	105800	37434439	1373	1377	1377	1373	527
487	20240619	105700	36710116	1377	1381	1381	1377	7861
488	20240619	105600	25864017	1381	1381	1381	1381	0
489	20240619	105500	25864017	1381	1381	1381	1381	193
490	20240619	105400	25597484	1381	1381	1381	1381	0
491	20240619	105300	25597484	1381	1381	1381	1381	684
492	20240619	105200	24652880	1381	1381	1381	1381	0
493	20240619	105100	24652880	1381	1381	1381	1381	0
494	20240619	105000	24652880	1381	1385	1385	1381	419
495	20240619	104900	24074237	1382	1387	1387	1382	1142
496	20240619	104800	22492534	1389	1387	1389	1387	23
497	20240619	104700	22460623	1389	1389	1389	1389	0
498	20240619	104600	22460623	1389	1389	1389	1389	0
499	20240619	104500	22460623	1389	1389	1389	1389	0
500	20240619	104400	22460623	1389	1389	1389	1389	1
501	20240619	104300	22459234	1390	1390	1390	1390	0
502	20240619	104200	22459234	1390	1390	1390	1390	0
503	20240619	104100	22459234	1390	1390	1390	1390	0
504	20240619	104000	22459234	1390	1390	1390	1390	107
505	20240619	103900	22310504	1390	1390	1390	1390	0
506	20240619	103800	22310504	1390	1390	1390	1390	0
507	20240619	103700	22310504	1390	1390	1390	1390	0
508	20240619	103600	22310504	1390	1390	1390	1390	1
509	20240619	103500	22309114	1390	1390	1390	1390	94
510	20240619	103400	22178454	1391	1391	1391	1391	0
511	20240619	103300	22178454	1391	1391	1391	1391	0
512	20240619	103200	22178454	1391	1391	1391	1391	0
513	20240619	103100	22178454	1391	1391	1391	1391	0
514	20240619	103000	22178454	1391	1391	1391	1391	0
515	20240619	102900	22178454	1391	1387	1391	1387	51
516	20240619	102800	22107713	1387	1387	1387	1387	0
517	20240619	102700	22107713	1387	1389	1389	1387	3
518	20240619	102600	22103549	1391	1391	1391	1391	0
519	20240619	102500	22103549	1391	1391	1391	1391	0
520	20240619	102400	22103549	1391	1391	1391	1391	0
521	20240619	102300	22103549	1391	1391	1391	1391	0
522	20240619	102200	22103549	1391	1391	1391	1391	0
523	20240619	102100	22103549	1391	1391	1391	1391	0
524	20240619	102000	22103549	1391	1391	1391	1391	107
525	20240619	101900	21954712	1391	1391	1391	1391	0
526	20240619	101800	21954712	1391	1391	1391	1391	0
527	20240619	101700	21954712	1391	1391	1391	1391	0
528	20240619	101600	21954712	1391	1391	1391	1391	0
529	20240619	101500	21954712	1391	1391	1391	1391	97
530	20240619	101400	21819785	1391	1391	1391	1391	0
531	20240619	101300	21819785	1391	1391	1391	1391	0
532	20240619	101200	21819785	1391	1391	1391	1391	0
533	20240619	101100	21819785	1391	1391	1391	1391	0
534	20240619	101000	21819785	1391	1391	1391	1391	0
535	20240619	100900	21819785	1391	1390	1391	1387	2201
536	20240619	100800	18763822	1391	1391	1391	1391	0
537	20240619	100700	18763822	1391	1391	1391	1391	0
538	20240619	100600	18763822	1391	1391	1391	1391	0
539	20240619	100500	18763822	1391	1391	1391	1391	0
540	20240619	100400	18763822	1391	1391	1391	1391	1
541	20240619	100300	18762431	1391	1391	1391	1391	500
542	20240619	100200	18066931	1391	1391	1391	1391	0
543	20240619	100100	18066931	1391	1391	1391	1391	0
544	20240619	100000	18066931	1391	1391	1391	1391	307
545	20240619	095900	17639894	1391	1391	1391	1391	20
546	20240619	095800	17612074	1391	1391	1391	1391	36
547	20240619	095700	17561998	1391	1391	1391	1391	0
548	20240619	095600	17561998	1391	1391	1391	1391	3
549	20240619	095500	17557825	1391	1391	1391	1391	94
550	20240619	095400	17427071	1391	1391	1391	1391	0
551	20240619	095300	17427071	1391	1391	1391	1391	0
552	20240619	095200	17427071	1391	1391	1391	1391	899
553	20240619	095100	16176562	1390	1390	1390	1390	0
554	20240619	095000	16176562	1390	1390	1390	1390	0
555	20240619	094900	16176562	1390	1390	1390	1390	0
556	20240619	094800	16176562	1390	1390	1390	1390	0
557	20240619	094700	16176562	1390	1390	1390	1390	1000
558	20240619	094600	14786562	1391	1390	1391	1390	1250
559	20240619	094500	13048812	1390	1390	1390	1390	0
560	20240619	094400	13048812	1390	1390	1390	1390	0
561	20240619	094300	13048812	1390	1390	1390	1390	500
562	20240619	094200	12353812	1391	1391	1391	1391	27
563	20240619	094100	12316255	1390	1390	1390	1390	200
564	20240619	094000	12038255	1390	1390	1390	1390	107
565	20240619	093900	11889525	1389	1389	1389	1389	0
566	20240619	093800	11889525	1389	1389	1389	1389	1050
567	20240619	093700	10431075	1390	1390	1390	1390	0
568	20240619	093600	10431075	1390	1390	1390	1390	0
569	20240619	093500	10431075	1390	1390	1390	1390	94
570	20240619	093400	10300415	1389	1389	1389	1389	0
571	20240619	093300	10300415	1389	1389	1389	1389	60
572	20240619	093200	10217075	1389	1389	1389	1389	0
573	20240619	093100	10217075	1389	1389	1389	1389	1
574	20240619	093000	10215686	1386	1386	1386	1386	0
575	20240619	092900	10215686	1386	1386	1386	1386	29
576	20240619	092800	10175492	1382	1382	1382	1382	305
577	20240619	092700	9753982	1382	1386	1386	1382	168
578	20240619	092600	9521534	1389	1386	1389	1386	101
579	20240619	092500	9381545	1386	1386	1386	1386	2
580	20240619	092400	9378773	1389	1389	1389	1389	0
581	20240619	092300	9378773	1389	1389	1389	1389	2
582	20240619	092200	9375995	1386	1386	1386	1386	200
583	20240619	092100	9098795	1391	1391	1391	1391	0
584	20240619	092000	9098795	1391	1391	1391	1391	107
585	20240619	091900	8949958	1391	1391	1391	1391	1
586	20240619	091800	8948567	1391	1391	1391	1391	5
587	20240619	091700	8941612	1392	1393	1395	1391	304
588	20240619	091600	8518009	1390	1385	1390	1385	1815
589	20240619	091500	6001047	1385	1385	1385	1385	1669
590	20240619	091400	3689482	1385	1384	1385	1384	149
591	20240619	091300	3483166	1380	1381	1384	1380	286
592	20240619	091200	3087677	1379	1379	1379	1379	1
593	20240619	091100	3086298	1380	1380	1380	1380	1
594	20240619	091000	3084918	1376	1376	1376	1376	119
595	20240619	090900	2921174	1376	1376	1376	1376	0
596	20240619	090800	2921174	1376	1376	1376	1376	10
597	20240619	090700	2907414	1376	1376	1376	1376	0
598	20240619	090600	2907414	1376	1376	1376	1376	4
599	20240619	090500	2901910	1376	1376	1376	1376	374
600	20240619	090400	2387286	1376	1376	1376	1376	1084
601	20240619	090300	895702	1376	1376	1376	1376	0
602	20240619	090200	895702	1376	1376	1376	1376	0
603	20240619	090100	895702	1376	1376	1376	1376	0
604	20240619	090000	895702	1376	1376	1376	1376	614