KissMeData/322970/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	211000	23721616	1879	1879	1879	1879	1
3	20240619	210900	23721616	1879	1879	1879	1879	0
4	20240619	210800	23721616	1879	1879	1879	1879	0
5	20240619	210700	23721616	1879	1879	1879	1879	0
6	20240619	210600	23721616	1879	1879	1879	1879	0
7	20240619	210500	23721616	1879	1879	1879	1879	0
8	20240619	210400	23721616	1879	1879	1879	1879	0
9	20240619	210300	23721616	1879	1879	1879	1879	0
10	20240619	210200	23721616	1879	1879	1879	1879	0
11	20240619	210100	23721616	1879	1879	1879	1879	0
12	20240619	210000	23721616	1879	1879	1879	1879	0
13	20240619	205900	23721616	1879	1879	1879	1879	0
14	20240619	205800	23721616	1879	1879	1879	1879	0
15	20240619	205700	23721616	1879	1879	1879	1879	0
16	20240619	205600	23721616	1879	1879	1879	1879	0
17	20240619	205500	23721616	1879	1879	1879	1879	0
18	20240619	205400	23721616	1879	1879	1879	1879	0
19	20240619	205300	23721616	1879	1879	1879	1879	0
20	20240619	205200	23721616	1879	1879	1879	1879	0
21	20240619	205100	23721616	1879	1879	1879	1879	0
22	20240619	205000	23721616	1879	1879	1879	1879	0
23	20240619	204900	23721616	1879	1879	1879	1879	0
24	20240619	204800	23721616	1879	1879	1879	1879	0
25	20240619	204700	23721616	1879	1879	1879	1879	0
26	20240619	204600	23721616	1879	1879	1879	1879	0
27	20240619	204500	23721616	1879	1879	1879	1879	0
28	20240619	204400	23721616	1879	1879	1879	1879	0
29	20240619	204300	23721616	1879	1879	1879	1879	0
30	20240619	204200	23721616	1879	1879	1879	1879	0
31	20240619	204100	23721616	1879	1879	1879	1879	0
32	20240619	204000	23721616	1879	1879	1879	1879	1
33	20240619	203900	23721616	1879	1879	1879	1879	0
34	20240619	203800	23721616	1879	1879	1879	1879	0
35	20240619	203700	23721616	1879	1879	1879	1879	0
36	20240619	203600	23721616	1879	1879	1879	1879	0
37	20240619	203500	23721616	1879	1879	1879	1879	0
38	20240619	203400	23721616	1879	1879	1879	1879	0
39	20240619	203300	23721616	1879	1879	1879	1879	0
40	20240619	203200	23721616	1879	1879	1879	1879	0
41	20240619	203100	23721616	1879	1879	1879	1879	0
42	20240619	203000	23721616	1879	1879	1879	1879	0
43	20240619	202900	23721616	1879	1879	1879	1879	0
44	20240619	202800	23721616	1879	1879	1879	1879	0
45	20240619	202700	23721616	1879	1879	1879	1879	0
46	20240619	202600	23721616	1879	1879	1879	1879	0
47	20240619	202500	23721616	1879	1879	1879	1879	0
48	20240619	202400	23721616	1879	1879	1879	1879	0
49	20240619	202300	23721616	1879	1879	1879	1879	0
50	20240619	202200	23721616	1879	1879	1879	1879	0
51	20240619	202100	23721616	1879	1879	1879	1879	0
52	20240619	202000	23721616	1879	1879	1879	1879	0
53	20240619	201900	23721616	1879	1879	1879	1879	0
54	20240619	201800	23721616	1879	1879	1879	1879	0
55	20240619	201700	23721616	1879	1879	1879	1879	0
56	20240619	201600	23721616	1879	1879	1879	1879	0
57	20240619	201500	23721616	1879	1879	1879	1879	0
58	20240619	201400	23721616	1879	1879	1879	1879	0
59	20240619	201300	23721616	1879	1879	1879	1879	0
60	20240619	201200	23721616	1879	1879	1879	1879	0
61	20240619	201100	23721616	1879	1879	1879	1879	0
62	20240619	201000	23721616	1879	1879	1879	1879	1
63	20240619	200900	23721616	1879	1879	1879	1879	0
64	20240619	200800	23721616	1879	1879	1879	1879	0
65	20240619	200700	23721616	1879	1879	1879	1879	0
66	20240619	200600	23721616	1879	1879	1879	1879	0
67	20240619	200500	23721616	1879	1879	1879	1879	0
68	20240619	200400	23721616	1879	1879	1879	1879	0
69	20240619	200300	23721616	1879	1879	1879	1879	0
70	20240619	200200	23721616	1879	1879	1879	1879	0
71	20240619	200100	23721616	1879	1879	1879	1879	0
72	20240619	200000	23721616	1879	1879	1879	1879	0
73	20240619	195900	23721616	1879	1879	1879	1879	0
74	20240619	195800	23721616	1879	1879	1879	1879	0
75	20240619	195700	23721616	1879	1879	1879	1879	0
76	20240619	195600	23721616	1879	1879	1879	1879	0
77	20240619	195500	23721616	1879	1879	1879	1879	0
78	20240619	195400	23721616	1879	1879	1879	1879	0
79	20240619	195300	23721616	1879	1879	1879	1879	0
80	20240619	195200	23721616	1879	1879	1879	1879	0
81	20240619	195100	23721616	1879	1879	1879	1879	0
82	20240619	195000	23721616	1879	1879	1879	1879	0
83	20240619	194900	23721616	1879	1879	1879	1879	0
84	20240619	194800	23721616	1879	1879	1879	1879	0
85	20240619	194700	23721616	1879	1879	1879	1879	0
86	20240619	194600	23721616	1879	1879	1879	1879	0
87	20240619	194500	23721616	1879	1879	1879	1879	0
88	20240619	194400	23721616	1879	1879	1879	1879	0
89	20240619	194300	23721616	1879	1879	1879	1879	0
90	20240619	194200	23721616	1879	1879	1879	1879	0
91	20240619	194100	23721616	1879	1879	1879	1879	0
92	20240619	194000	23721616	1879	1879	1879	1879	1
93	20240619	193900	23721616	1879	1879	1879	1879	0
94	20240619	193800	23721616	1879	1879	1879	1879	0
95	20240619	193700	23721616	1879	1879	1879	1879	0
96	20240619	193600	23721616	1879	1879	1879	1879	0
97	20240619	193500	23721616	1879	1879	1879	1879	0
98	20240619	193400	23721616	1879	1879	1879	1879	0
99	20240619	193300	23721616	1879	1879	1879	1879	0
100	20240619	193200	23721616	1879	1879	1879	1879	0
101	20240619	193100	23721616	1879	1879	1879	1879	0
102	20240619	193000	23721616	1879	1879	1879	1879	0
103	20240619	192900	23721616	1879	1879	1879	1879	0
104	20240619	192800	23721616	1879	1879	1879	1879	0
105	20240619	192700	23721616	1879	1879	1879	1879	0
106	20240619	192600	23721616	1879	1879	1879	1879	0
107	20240619	192500	23721616	1879	1879	1879	1879	0
108	20240619	192400	23721616	1879	1879	1879	1879	0
109	20240619	192300	23721616	1879	1879	1879	1879	0
110	20240619	192200	23721616	1879	1879	1879	1879	0
111	20240619	192100	23721616	1879	1879	1879	1879	0
112	20240619	192000	23721616	1879	1879	1879	1879	0
113	20240619	191900	23721616	1879	1879	1879	1879	0
114	20240619	191800	23721616	1879	1879	1879	1879	0
115	20240619	191700	23721616	1879	1879	1879	1879	0
116	20240619	191600	23721616	1879	1879	1879	1879	0
117	20240619	191500	23721616	1879	1879	1879	1879	0
118	20240619	191400	23721616	1879	1879	1879	1879	0
119	20240619	191300	23721616	1879	1879	1879	1879	0
120	20240619	191200	23721616	1879	1879	1879	1879	0
121	20240619	191100	23721616	1879	1879	1879	1879	0
122	20240619	191000	23721616	1879	1879	1879	1879	1
123	20240619	190900	23721616	1879	1879	1879	1879	0
124	20240619	190800	23721616	1879	1879	1879	1879	0
125	20240619	190700	23721616	1879	1879	1879	1879	0
126	20240619	190600	23721616	1879	1879	1879	1879	0
127	20240619	190500	23721616	1879	1879	1879	1879	0
128	20240619	190400	23721616	1879	1879	1879	1879	0
129	20240619	190300	23721616	1879	1879	1879	1879	0
130	20240619	190200	23721616	1879	1879	1879	1879	0
131	20240619	190100	23721616	1879	1879	1879	1879	0
132	20240619	190000	23721616	1879	1879	1879	1879	0
133	20240619	185900	23721616	1879	1879	1879	1879	0
134	20240619	185800	23721616	1879	1879	1879	1879	0
135	20240619	185700	23721616	1879	1879	1879	1879	0
136	20240619	185600	23721616	1879	1879	1879	1879	0
137	20240619	185500	23721616	1879	1879	1879	1879	0
138	20240619	185400	23721616	1879	1879	1879	1879	0
139	20240619	185300	23721616	1879	1879	1879	1879	0
140	20240619	185200	23721616	1879	1879	1879	1879	0
141	20240619	185100	23721616	1879	1879	1879	1879	0
142	20240619	185000	23721616	1879	1879	1879	1879	0
143	20240619	184900	23721616	1879	1879	1879	1879	0
144	20240619	184800	23721616	1879	1879	1879	1879	0
145	20240619	184700	23721616	1879	1879	1879	1879	0
146	20240619	184600	23721616	1879	1879	1879	1879	0
147	20240619	184500	23721616	1879	1879	1879	1879	0
148	20240619	184400	23721616	1879	1879	1879	1879	0
149	20240619	184300	23721616	1879	1879	1879	1879	0
150	20240619	184200	23721616	1879	1879	1879	1879	0
151	20240619	184100	23721616	1879	1879	1879	1879	0
152	20240619	184000	23721616	1879	1879	1879	1879	1
153	20240619	183900	23721616	1879	1879	1879	1879	0
154	20240619	183800	23721616	1879	1879	1879	1879	0
155	20240619	183700	23721616	1879	1879	1879	1879	0
156	20240619	183600	23721616	1879	1879	1879	1879	0
157	20240619	183500	23721616	1879	1879	1879	1879	0
158	20240619	183400	23721616	1879	1879	1879	1879	0
159	20240619	183300	23721616	1879	1879	1879	1879	0
160	20240619	183200	23721616	1879	1879	1879	1879	0
161	20240619	183100	23721616	1879	1879	1879	1879	0
162	20240619	183000	23721616	1879	1879	1879	1879	0
163	20240619	182900	23721616	1879	1879	1879	1879	0
164	20240619	182800	23721616	1879	1879	1879	1879	0
165	20240619	182700	23721616	1879	1879	1879	1879	0
166	20240619	182600	23721616	1879	1879	1879	1879	0
167	20240619	182500	23721616	1879	1879	1879	1879	0
168	20240619	182400	23721616	1879	1879	1879	1879	0
169	20240619	182300	23721616	1879	1879	1879	1879	0
170	20240619	182200	23721616	1879	1879	1879	1879	0
171	20240619	182100	23721616	1879	1879	1879	1879	0
172	20240619	182000	23721616	1879	1879	1879	1879	0
173	20240619	181900	23721616	1879	1879	1879	1879	0
174	20240619	181800	23721616	1879	1879	1879	1879	0
175	20240619	181700	23721616	1879	1879	1879	1879	0
176	20240619	181600	23721616	1879	1879	1879	1879	0
177	20240619	181500	23721616	1879	1879	1879	1879	0
178	20240619	181400	23721616	1879	1879	1879	1879	0
179	20240619	181300	23721616	1879	1879	1879	1879	0
180	20240619	181200	23721616	1879	1879	1879	1879	0
181	20240619	181100	23721616	1879	1879	1879	1879	0
182	20240619	181000	23721616	1879	1879	1879	1879	1
183	20240619	180900	23721616	1879	1879	1879	1879	0
184	20240619	180800	23721616	1879	1879	1879	1879	0
185	20240619	180700	23721616	1879	1879	1879	1879	0
186	20240619	180600	23721616	1879	1879	1879	1879	0
187	20240619	180500	23721616	1879	1879	1879	1879	0
188	20240619	180400	23721616	1879	1879	1879	1879	0
189	20240619	180300	23721616	1879	1879	1879	1879	0
190	20240619	180200	23721616	1879	1879	1879	1879	0
191	20240619	180100	23721616	1879	1879	1879	1879	0
192	20240619	180000	23721616	1879	1879	1879	1879	0
193	20240619	175900	23721616	1879	1879	1879	1879	0
194	20240619	175800	23721616	1879	1879	1879	1879	0
195	20240619	175700	23721616	1879	1879	1879	1879	0
196	20240619	175600	23721616	1879	1879	1879	1879	0
197	20240619	175500	23721616	1879	1879	1879	1879	0
198	20240619	175400	23721616	1879	1879	1879	1879	0
199	20240619	175300	23721616	1879	1879	1879	1879	0
200	20240619	175200	23721616	1879	1879	1879	1879	0
201	20240619	175100	23721616	1879	1879	1879	1879	0
202	20240619	175000	23721616	1879	1879	1879	1879	0
203	20240619	174900	23721616	1879	1879	1879	1879	0
204	20240619	174800	23721616	1879	1879	1879	1879	0
205	20240619	174700	23721616	1879	1879	1879	1879	0
206	20240619	174600	23721616	1879	1879	1879	1879	0
207	20240619	174500	23721616	1879	1879	1879	1879	0
208	20240619	174400	23721616	1879	1879	1879	1879	0
209	20240619	174300	23721616	1879	1879	1879	1879	0
210	20240619	174200	23721616	1879	1879	1879	1879	0
211	20240619	174100	23721616	1879	1879	1879	1879	0
212	20240619	174000	23721616	1879	1879	1879	1879	1
213	20240619	173900	23721616	1879	1879	1879	1879	0
214	20240619	173800	23721616	1879	1879	1879	1879	0
215	20240619	173700	23721616	1879	1879	1879	1879	0
216	20240619	173600	23721616	1879	1879	1879	1879	0
217	20240619	173500	23721616	1879	1879	1879	1879	0
218	20240619	173400	23721616	1879	1879	1879	1879	0
219	20240619	173300	23721616	1879	1879	1879	1879	0
220	20240619	173200	23721616	1879	1879	1879	1879	0
221	20240619	173100	23721616	1879	1879	1879	1879	0
222	20240619	173000	23721616	1879	1879	1879	1879	0
223	20240619	172900	23721616	1879	1879	1879	1879	0
224	20240619	172800	23721616	1879	1879	1879	1879	0
225	20240619	172700	23721616	1879	1879	1879	1879	0
226	20240619	172600	23721616	1879	1879	1879	1879	0
227	20240619	172500	23721616	1879	1879	1879	1879	0
228	20240619	172400	23721616	1879	1879	1879	1879	0
229	20240619	172300	23721616	1879	1879	1879	1879	0
230	20240619	172200	23721616	1879	1879	1879	1879	0
231	20240619	172100	23721616	1879	1879	1879	1879	0
232	20240619	172000	23721616	1879	1879	1879	1879	0
233	20240619	171900	23721616	1879	1879	1879	1879	0
234	20240619	171800	23721616	1879	1879	1879	1879	0
235	20240619	171700	23721616	1879	1879	1879	1879	0
236	20240619	171600	23721616	1879	1879	1879	1879	0
237	20240619	171500	23721616	1879	1879	1879	1879	0
238	20240619	171400	23721616	1879	1879	1879	1879	0
239	20240619	171300	23721616	1879	1879	1879	1879	0
240	20240619	171200	23721616	1879	1879	1879	1879	0
241	20240619	171100	23721616	1879	1879	1879	1879	0
242	20240619	171000	23721616	1879	1879	1879	1879	1
243	20240619	170900	23721616	1879	1879	1879	1879	0
244	20240619	170800	23721616	1879	1879	1879	1879	0
245	20240619	170700	23721616	1879	1879	1879	1879	0
246	20240619	170600	23721616	1879	1879	1879	1879	0
247	20240619	170500	23721616	1879	1879	1879	1879	0
248	20240619	170400	23721616	1879	1879	1879	1879	0
249	20240619	170300	23721616	1879	1879	1879	1879	0
250	20240619	170200	23721616	1879	1879	1879	1879	0
251	20240619	170100	23721616	1879	1879	1879	1879	0
252	20240619	170000	23721616	1879	1879	1879	1879	0
253	20240619	165900	23721616	1879	1879	1879	1879	0
254	20240619	165800	23721616	1879	1879	1879	1879	0
255	20240619	165700	23721616	1879	1879	1879	1879	0
256	20240619	165600	23721616	1879	1879	1879	1879	0
257	20240619	165500	23721616	1879	1879	1879	1879	0
258	20240619	165400	23721616	1879	1879	1879	1879	0
259	20240619	165300	23721616	1879	1879	1879	1879	0
260	20240619	165200	23721616	1879	1879	1879	1879	0
261	20240619	165100	23721616	1879	1879	1879	1879	0
262	20240619	165000	23721616	1879	1879	1879	1879	0
263	20240619	164900	23721616	1879	1879	1879	1879	0
264	20240619	164800	23721616	1879	1879	1879	1879	0
265	20240619	164700	23721616	1879	1879	1879	1879	0
266	20240619	164600	23721616	1879	1879	1879	1879	0
267	20240619	164500	23721616	1879	1879	1879	1879	0
268	20240619	164400	23721616	1879	1879	1879	1879	0
269	20240619	164300	23721616	1879	1879	1879	1879	0
270	20240619	164200	23721616	1879	1879	1879	1879	0
271	20240619	164100	23721616	1879	1879	1879	1879	0
272	20240619	164000	23721616	1879	1879	1879	1879	1
273	20240619	163900	23721616	1879	1879	1879	1879	0
274	20240619	163800	23721616	1879	1879	1879	1879	0
275	20240619	163700	23721616	1879	1879	1879	1879	0
276	20240619	163600	23721616	1879	1879	1879	1879	0
277	20240619	163500	23721616	1879	1879	1879	1879	0
278	20240619	163400	23721616	1879	1879	1879	1879	0
279	20240619	163300	23721616	1879	1879	1879	1879	0
280	20240619	163200	23721616	1879	1879	1879	1879	0
281	20240619	163100	23721616	1879	1879	1879	1879	0
282	20240619	163000	23721616	1879	1879	1879	1879	0
283	20240619	162900	23721616	1879	1879	1879	1879	0
284	20240619	162800	23721616	1879	1879	1879	1879	0
285	20240619	162700	23721616	1879	1879	1879	1879	0
286	20240619	162600	23721616	1879	1879	1879	1879	0
287	20240619	162500	23721616	1879	1879	1879	1879	0
288	20240619	162400	23721616	1879	1879	1879	1879	0
289	20240619	162300	23721616	1879	1879	1879	1879	0
290	20240619	162200	23721616	1879	1879	1879	1879	0
291	20240619	162100	23721616	1879	1879	1879	1879	0
292	20240619	162000	23721616	1879	1879	1879	1879	0
293	20240619	161900	23721616	1879	1879	1879	1879	0
294	20240619	161800	23721616	1879	1879	1879	1879	0
295	20240619	161700	23721616	1879	1879	1879	1879	0
296	20240619	161600	23721616	1879	1879	1879	1879	0
297	20240619	161500	23721616	1879	1879	1879	1879	0
298	20240619	161400	23721616	1879	1879	1879	1879	0
299	20240619	161300	23721616	1879	1879	1879	1879	0
300	20240619	161200	23721616	1879	1879	1879	1879	0
301	20240619	161100	23721616	1879	1879	1879	1879	0
302	20240619	161000	23721616	1879	1879	1879	1879	1
303	20240619	160900	23721616	1879	1879	1879	1879	0
304	20240619	160800	23721616	1879	1879	1879	1879	0
305	20240619	160700	23721616	1879	1879	1879	1879	0
306	20240619	160600	23721616	1879	1879	1879	1879	0
307	20240619	160500	23721616	1879	1879	1879	1879	0
308	20240619	160400	23721616	1879	1879	1879	1879	0
309	20240619	160300	23721616	1879	1879	1879	1879	0
310	20240619	160200	23721616	1879	1879	1879	1879	0
311	20240619	160100	23721616	1879	1879	1879	1879	0
312	20240619	160000	23721616	1879	1879	1879	1879	0
313	20240619	155900	23721616	1879	1879	1879	1879	0
314	20240619	155800	23721616	1879	1879	1879	1879	0
315	20240619	155700	23721616	1879	1879	1879	1879	0
316	20240619	155600	23721616	1879	1879	1879	1879	0
317	20240619	155500	23721616	1879	1879	1879	1879	0
318	20240619	155400	23721616	1879	1879	1879	1879	0
319	20240619	155300	23721616	1879	1879	1879	1879	0
320	20240619	155200	23721616	1879	1879	1879	1879	0
321	20240619	155100	23721616	1879	1879	1879	1879	0
322	20240619	155000	23721616	1879	1879	1879	1879	0
323	20240619	154900	23721616	1879	1879	1879	1879	0
324	20240619	154800	23721616	1879	1879	1879	1879	0
325	20240619	154700	23721616	1879	1879	1879	1879	0
326	20240619	154600	23721616	1879	1879	1879	1879	0
327	20240619	154500	23721616	1879	1879	1879	1879	0
328	20240619	154400	23721616	1879	1879	1879	1879	0
329	20240619	154300	23721616	1879	1879	1879	1879	0
330	20240619	154200	23721616	1879	1879	1879	1879	0
331	20240619	154100	23721616	1879	1879	1879	1879	0
332	20240619	154000	23721616	1879	1879	1879	1879	1
333	20240619	153900	23721616	1879	1879	1879	1879	0
334	20240619	153800	23721616	1879	1879	1879	1879	0
335	20240619	153700	23721616	1879	1879	1879	1879	0
336	20240619	153600	23721616	1879	1879	1879	1879	0
337	20240619	153500	23721616	1879	1879	1879	1879	0
338	20240619	153400	23721616	1879	1879	1879	1879	0
339	20240619	153300	23721616	1879	1879	1879	1879	0
340	20240619	153200	23721616	1879	1879	1879	1879	0
341	20240619	153100	23721616	1879	1879	1879	1879	0
342	20240619	153000	23721616	1879	1879	1879	1879	0
343	20240619	152900	23721616	1879	1879	1879	1879	0
344	20240619	152800	23721616	1879	1879	1879	1879	0
345	20240619	152700	23721616	1879	1879	1879	1879	0
346	20240619	152600	23721616	1879	1879	1879	1879	0
347	20240619	152500	23721616	1879	1879	1879	1879	0
348	20240619	152400	23721616	1879	1879	1879	1879	0
349	20240619	152300	23721616	1879	1879	1879	1879	0
350	20240619	152200	23721616	1879	1879	1879	1879	0
351	20240619	152100	23721616	1879	1879	1879	1879	0
352	20240619	152000	23721616	1879	1879	1879	1879	0
353	20240619	151900	23721616	1879	1879	1879	1879	0
354	20240619	151800	23721616	1879	1879	1879	1879	0
355	20240619	151700	23721616	1879	1879	1879	1879	0
356	20240619	151600	23721616	1879	1879	1879	1879	0
357	20240619	151500	23721616	1879	1879	1879	1879	0
358	20240619	151400	23721616	1879	1879	1879	1879	0
359	20240619	151300	23721616	1879	1879	1879	1879	0
360	20240619	151200	23721616	1879	1879	1879	1879	0
361	20240619	151100	23721616	1879	1879	1879	1879	0
362	20240619	151000	23721616	1879	1879	1879	1879	0
363	20240619	150900	23721616	1879	1879	1879	1879	0
364	20240619	150800	23721616	1879	1879	1879	1879	0
365	20240619	150700	23721616	1879	1879	1879	1879	0
366	20240619	150600	23721616	1879	1879	1879	1879	0
367	20240619	150500	23721616	1879	1879	1879	1879	0
368	20240619	150400	23721616	1879	1879	1879	1879	0
369	20240619	150300	23721616	1879	1879	1879	1879	0
370	20240619	150200	23721616	1879	1879	1879	1879	0
371	20240619	150100	23721616	1879	1879	1879	1879	0
372	20240619	150000	23721616	1879	1879	1879	1879	0
373	20240619	145900	23721616	1879	1879	1879	1879	0
374	20240619	145800	23721616	1879	1879	1879	1879	0
375	20240619	145700	23721616	1879	1879	1879	1879	0
376	20240619	145600	23721616	1879	1879	1879	1879	0
377	20240619	145500	23721616	1879	1879	1879	1879	1
378	20240619	145400	23719737	1775	1775	1775	1775	0
379	20240619	145300	23719737	1775	1879	1879	1775	2
380	20240619	145200	23716083	1880	1880	1880	1880	0
381	20240619	145100	23716083	1880	1880	1880	1880	0
382	20240619	145000	23716083	1880	1880	1880	1880	0
383	20240619	144900	23716083	1880	1880	1880	1880	0
384	20240619	144800	23716083	1880	1880	1880	1880	0
385	20240619	144700	23716083	1880	1880	1880	1880	0
386	20240619	144600	23716083	1880	1880	1880	1880	0
387	20240619	144500	23716083	1880	1880	1880	1880	0
388	20240619	144400	23716083	1880	1880	1880	1880	0
389	20240619	144300	23716083	1880	1880	1880	1880	0
390	20240619	144200	23716083	1880	1880	1880	1880	0
391	20240619	144100	23716083	1880	1880	1880	1880	0
392	20240619	144000	23716083	1880	1880	1880	1880	0
393	20240619	143900	23716083	1880	1880	1880	1880	0
394	20240619	143800	23716083	1880	1880	1880	1880	0
395	20240619	143700	23716083	1880	1880	1880	1880	0
396	20240619	143600	23716083	1880	1880	1880	1880	0
397	20240619	143500	23716083	1880	1880	1880	1880	0
398	20240619	143400	23716083	1880	1880	1880	1880	0
399	20240619	143300	23716083	1880	1880	1880	1880	0
400	20240619	143200	23716083	1880	1880	1880	1880	0
401	20240619	143100	23716083	1880	1880	1880	1880	0
402	20240619	143000	23716083	1880	1880	1880	1880	0
403	20240619	142900	23716083	1880	1880	1880	1880	0
404	20240619	142800	23716083	1880	1880	1880	1880	0
405	20240619	142700	23716083	1880	1880	1880	1880	0
406	20240619	142600	23716083	1880	1880	1880	1880	0
407	20240619	142500	23716083	1880	1880	1880	1880	0
408	20240619	142400	23716083	1880	1880	1880	1880	0
409	20240619	142300	23716083	1880	1880	1880	1880	0
410	20240619	142200	23716083	1880	1880	1880	1880	0
411	20240619	142100	23716083	1880	1880	1880	1880	0
412	20240619	142000	23716083	1880	1880	1880	1880	0
413	20240619	141900	23716083	1880	1880	1880	1880	0
414	20240619	141800	23716083	1880	1880	1880	1880	0
415	20240619	141700	23716083	1880	1880	1880	1880	0
416	20240619	141600	23716083	1880	1880	1880	1880	0
417	20240619	141500	23716083	1880	1880	1880	1880	0
418	20240619	141400	23716083	1880	1880	1880	1880	0
419	20240619	141300	23716083	1880	1880	1880	1880	0
420	20240619	141200	23716083	1880	1880	1880	1880	0
421	20240619	141100	23716083	1880	1880	1880	1880	0
422	20240619	141000	23716083	1880	1880	1880	1880	0
423	20240619	140900	23716083	1880	1880	1880	1880	0
424	20240619	140800	23716083	1880	1880	1880	1880	0
425	20240619	140700	23716083	1880	1880	1880	1880	0
426	20240619	140600	23716083	1880	1880	1880	1880	0
427	20240619	140500	23716083	1880	1880	1880	1880	0
428	20240619	140400	23716083	1880	1880	1880	1880	0
429	20240619	140300	23716083	1880	1880	1880	1880	0
430	20240619	140200	23716083	1880	1880	1880	1880	0
431	20240619	140100	23716083	1880	1880	1880	1880	0
432	20240619	140000	23716083	1880	1880	1880	1880	0
433	20240619	135900	23716083	1880	1880	1880	1880	0
434	20240619	135800	23716083	1880	1880	1880	1880	0
435	20240619	135700	23716083	1880	1880	1880	1880	0
436	20240619	135600	23716083	1880	1880	1880	1880	0
437	20240619	135500	23716083	1880	1880	1880	1880	0
438	20240619	135400	23716083	1880	1880	1880	1880	0
439	20240619	135300	23716083	1880	1880	1880	1880	0
440	20240619	135200	23716083	1880	1880	1880	1880	0
441	20240619	135100	23716083	1880	1880	1880	1880	0
442	20240619	135000	23716083	1880	1880	1880	1880	0
443	20240619	134900	23716083	1880	1880	1880	1880	0
444	20240619	134800	23716083	1880	1880	1880	1880	0
445	20240619	134700	23716083	1880	1880	1880	1880	0
446	20240619	134600	23716083	1880	1880	1880	1880	1
447	20240619	134500	23714203	1880	1880	1880	1880	0
448	20240619	134400	23714203	1880	1880	1880	1880	0
449	20240619	134300	23714203	1880	1880	1880	1880	0
450	20240619	134200	23714203	1880	1880	1880	1880	0
451	20240619	134100	23714203	1880	1880	1880	1880	0
452	20240619	134000	23714203	1880	1880	1880	1880	0
453	20240619	133900	23714203	1880	1880	1880	1880	0
454	20240619	133800	23714203	1880	1880	1880	1880	0
455	20240619	133700	23714203	1880	1880	1880	1880	0
456	20240619	133600	23714203	1880	1880	1880	1880	0
457	20240619	133500	23714203	1880	1880	1880	1880	0
458	20240619	133400	23714203	1880	1880	1880	1880	0
459	20240619	133300	23714203	1880	1880	1880	1880	0
460	20240619	133200	23714203	1880	1880	1880	1880	0
461	20240619	133100	23714203	1880	1880	1880	1880	0
462	20240619	133000	23714203	1880	1880	1880	1880	0
463	20240619	132900	23714203	1880	1805	1880	1805	2776
464	20240619	132800	18527823	1810	1810	1810	1810	0
465	20240619	132700	18527823	1810	1810	1810	1810	0
466	20240619	132600	18527823	1810	1810	1810	1810	0
467	20240619	132500	18527823	1810	1810	1810	1810	0
468	20240619	132400	18527823	1810	1810	1810	1810	0
469	20240619	132300	18527823	1810	1810	1810	1810	0
470	20240619	132200	18527823	1810	1810	1810	1810	0
471	20240619	132100	18527823	1810	1810	1810	1810	0
472	20240619	132000	18527823	1810	1810	1810	1810	0
473	20240619	131900	18527823	1810	1810	1810	1810	0
474	20240619	131800	18527823	1810	1810	1810	1810	0
475	20240619	131700	18527823	1810	1810	1810	1810	0
476	20240619	131600	18527823	1810	1810	1810	1810	0
477	20240619	131500	18527823	1810	1810	1810	1810	0
478	20240619	131400	18527823	1810	1810	1810	1810	0
479	20240619	131300	18527823	1810	1810	1810	1810	0
480	20240619	131200	18527823	1810	1810	1810	1810	0
481	20240619	131100	18527823	1810	1810	1810	1810	0
482	20240619	131000	18527823	1810	1810	1810	1810	0
483	20240619	130900	18527823	1810	1810	1810	1810	0
484	20240619	130800	18527823	1810	1810	1810	1810	0
485	20240619	130700	18527823	1810	1810	1810	1810	0
486	20240619	130600	18527823	1810	1810	1810	1810	0
487	20240619	130500	18527823	1810	1810	1810	1810	0
488	20240619	130400	18527823	1810	1810	1810	1810	0
489	20240619	130300	18527823	1810	1810	1810	1810	0
490	20240619	130200	18527823	1810	1810	1810	1810	0
491	20240619	130100	18527823	1810	1810	1810	1810	0
492	20240619	130000	18527823	1810	1810	1810	1810	0
493	20240619	125900	18527823	1810	1810	1810	1810	0
494	20240619	125800	18527823	1810	1810	1810	1810	0
495	20240619	125700	18527823	1810	1810	1810	1810	0
496	20240619	125600	18527823	1810	1810	1810	1810	0
497	20240619	125500	18527823	1810	1810	1810	1810	0
498	20240619	125400	18527823	1810	1810	1810	1810	0
499	20240619	125300	18527823	1810	1810	1810	1810	0
500	20240619	125200	18527823	1810	1810	1810	1810	0
501	20240619	125100	18527823	1810	1810	1810	1810	0
502	20240619	125000	18527823	1810	1810	1810	1810	0
503	20240619	124900	18527823	1810	1810	1810	1810	0
504	20240619	124800	18527823	1810	1810	1810	1810	0
505	20240619	124700	18527823	1810	1810	1810	1810	0
506	20240619	124600	18527823	1810	1810	1810	1810	0
507	20240619	124500	18527823	1810	1810	1810	1810	0
508	20240619	124400	18527823	1810	1810	1810	1810	0
509	20240619	124300	18527823	1810	1810	1810	1810	0
510	20240619	124200	18527823	1810	1810	1810	1810	100
511	20240619	124100	18346823	1840	1840	1840	1840	0
512	20240619	124000	18346823	1840	1840	1840	1840	0
513	20240619	123900	18346823	1840	1840	1840	1840	0
514	20240619	123800	18346823	1840	1790	1840	1790	389
515	20240619	123700	17632913	1740	1740	1740	1740	109
516	20240619	123600	17443253	1740	1740	1740	1740	0
517	20240619	123500	17443253	1740	1740	1740	1740	0
518	20240619	123400	17443253	1740	1740	1740	1740	190
519	20240619	123300	17112653	1740	1740	1740	1740	0
520	20240619	123200	17112653	1740	1740	1740	1740	0
521	20240619	123100	17112653	1740	1740	1740	1740	0
522	20240619	123000	17112653	1740	1740	1740	1740	0
523	20240619	122900	17112653	1740	1740	1740	1740	0
524	20240619	122800	17112653	1740	1740	1740	1740	0
525	20240619	122700	17112653	1740	1740	1740	1740	0
526	20240619	122600	17112653	1740	1740	1740	1740	0
527	20240619	122500	17112653	1740	1740	1740	1740	0
528	20240619	122400	17112653	1740	1740	1740	1740	0
529	20240619	122300	17112653	1740	1740	1740	1740	0
530	20240619	122200	17112653	1740	1740	1740	1740	0
531	20240619	122100	17112653	1740	1740	1740	1740	0
532	20240619	122000	17112653	1740	1740	1740	1740	0
533	20240619	121900	17112653	1740	1740	1740	1740	0
534	20240619	121800	17112653	1740	1740	1740	1740	0
535	20240619	121700	17112653	1740	1740	1740	1740	0
536	20240619	121600	17112653	1740	1690	1740	1690	311
537	20240619	121500	16586913	1640	1640	1640	1640	0
538	20240619	121400	16586913	1640	1640	1640	1640	0
539	20240619	121300	16586913	1640	1640	1640	1640	0
540	20240619	121200	16586913	1640	1640	1640	1640	0
541	20240619	121100	16586913	1640	1640	1640	1640	0
542	20240619	121000	16586913	1640	1640	1640	1640	0
543	20240619	120900	16586913	1640	1640	1640	1640	0
544	20240619	120800	16586913	1640	1620	1640	1620	396
545	20240619	120700	15941413	1595	1595	1595	1595	0
546	20240619	120600	15941413	1595	1595	1595	1595	0
547	20240619	120500	15941413	1595	1595	1595	1595	0
548	20240619	120400	15941413	1595	1595	1595	1595	0
549	20240619	120300	15941413	1595	1595	1595	1595	0
550	20240619	120200	15941413	1595	1595	1595	1595	0
551	20240619	120100	15941413	1595	1595	1595	1595	0
552	20240619	120000	15941413	1595	1595	1595	1595	0
553	20240619	115900	15941413	1595	1595	1595	1595	0
554	20240619	115800	15941413	1595	1595	1595	1595	0
555	20240619	115700	15941413	1595	1595	1595	1595	0
556	20240619	115600	15941413	1595	1595	1595	1595	0
557	20240619	115500	15941413	1595	1595	1595	1595	14
558	20240619	115400	15919083	1595	1595	1595	1595	128
559	20240619	115300	15714923	1595	1595	1595	1595	0
560	20240619	115200	15714923	1595	1595	1595	1595	0
561	20240619	115100	15714923	1595	1595	1595	1595	0
562	20240619	115000	15714923	1595	1595	1595	1595	0
563	20240619	114900	15714923	1595	1595	1595	1595	0
564	20240619	114800	15714923	1595	1595	1595	1595	0
565	20240619	114700	15714923	1595	1595	1595	1595	0
566	20240619	114600	15714923	1595	1595	1595	1595	0
567	20240619	114500	15714923	1595	1595	1595	1595	0
568	20240619	114400	15714923	1595	1595	1595	1595	0
569	20240619	114300	15714923	1595	1595	1595	1595	0
570	20240619	114200	15714923	1595	1595	1595	1595	0
571	20240619	114100	15714923	1595	1595	1595	1595	70
572	20240619	114000	15603273	1595	1595	1595	1595	0
573	20240619	113900	15603273	1595	1595	1595	1595	0
574	20240619	113800	15603273	1595	1595	1595	1595	0
575	20240619	113700	15603273	1595	1595	1595	1595	430
576	20240619	113600	14917423	1600	1600	1600	1600	0
577	20240619	113500	14917423	1600	1600	1600	1600	0
578	20240619	113400	14917423	1600	1600	1600	1600	0
579	20240619	113300	14917423	1600	1600	1600	1600	0
580	20240619	113200	14917423	1600	1600	1600	1600	0
581	20240619	113100	14917423	1600	1600	1600	1600	0
582	20240619	113000	14917423	1600	1600	1600	1600	0
583	20240619	112900	14917423	1600	1600	1600	1600	0
584	20240619	112800	14917423	1600	1600	1600	1600	0
585	20240619	112700	14917423	1600	1600	1600	1600	0
586	20240619	112600	14917423	1600	1600	1600	1600	0
587	20240619	112500	14917423	1600	1600	1600	1600	0
588	20240619	112400	14917423	1600	1600	1600	1600	0
589	20240619	112300	14917423	1600	1600	1600	1600	0
590	20240619	112200	14917423	1600	1600	1600	1600	2
591	20240619	112100	14914223	1620	1620	1620	1620	0
592	20240619	112000	14914223	1620	1620	1620	1620	0
593	20240619	111900	14914223	1620	1620	1620	1620	0
594	20240619	111800	14914223	1620	1620	1620	1620	1
595	20240619	111700	14912603	1506	1506	1506	1506	1
596	20240619	111600	14911097	1640	1640	1640	1640	0
597	20240619	111500	14911097	1640	1640	1640	1640	0
598	20240619	111400	14911097	1640	1640	1640	1640	0
599	20240619	111300	14911097	1640	1640	1640	1640	1
600	20240619	111200	14909457	1639	1639	1639	1639	21
601	20240619	111100	14875038	1639	1589	1639	1589	480
602	20240619	111000	14102615	1539	1539	1539	1539	0
603	20240619	110900	14102615	1539	1539	1539	1539	0
604	20240619	110800	14102615	1539	1539	1539	1539	229
605	20240619	110700	13750184	1539	1533	1539	1533	600
606	20240619	110600	12829066	1533	1533	1533	1533	0
607	20240619	110500	12829066	1533	1533	1533	1533	0
608	20240619	110400	12829066	1533	1533	1533	1533	0
609	20240619	110300	12829066	1533	1533	1533	1533	0
610	20240619	110200	12829066	1533	1533	1533	1533	0
611	20240619	110100	12829066	1533	1533	1533	1533	0
612	20240619	110000	12829066	1533	1533	1533	1533	0
613	20240619	105900	12829066	1533	1533	1533	1533	0
614	20240619	105800	12829066	1533	1533	1533	1533	0
615	20240619	105700	12829066	1533	1533	1533	1533	0
616	20240619	105600	12829066	1533	1533	1533	1533	0
617	20240619	105500	12829066	1533	1533	1533	1533	0
618	20240619	105400	12829066	1533	1533	1533	1533	0
619	20240619	105300	12829066	1533	1533	1533	1533	0
620	20240619	105200	12829066	1533	1533	1533	1533	0
621	20240619	105100	12829066	1533	1533	1533	1533	0
622	20240619	105000	12829066	1533	1533	1533	1533	0
623	20240619	104900	12829066	1533	1533	1533	1533	0
624	20240619	104800	12829066	1533	1533	1533	1533	0
625	20240619	104700	12829066	1533	1533	1533	1533	1
626	20240619	104600	12827533	1533	1533	1533	1533	0
627	20240619	104500	12827533	1533	1533	1533	1533	0
628	20240619	104400	12827533	1533	1533	1533	1533	0
629	20240619	104300	12827533	1533	1533	1533	1533	0
630	20240619	104200	12827533	1533	1533	1533	1533	0
631	20240619	104100	12827533	1533	1533	1533	1533	0
632	20240619	104000	12827533	1533	1533	1533	1533	0
633	20240619	103900	12827533	1533	1533	1533	1533	0
634	20240619	103800	12827533	1533	1533	1533	1533	100
635	20240619	103700	12674233	1533	1533	1533	1533	0
636	20240619	103600	12674233	1533	1533	1533	1533	0
637	20240619	103500	12674233	1533	1533	1533	1533	0
638	20240619	103400	12674233	1533	1533	1533	1533	0
639	20240619	103300	12674233	1533	1533	1533	1533	0
640	20240619	103200	12674233	1533	1533	1533	1533	0
641	20240619	103100	12674233	1533	1533	1533	1533	0
642	20240619	103000	12674233	1533	1533	1533	1533	0
643	20240619	102900	12674233	1533	1533	1533	1533	0
644	20240619	102800	12674233	1533	1533	1533	1533	0
645	20240619	102700	12674233	1533	1533	1533	1533	0
646	20240619	102600	12674233	1533	1533	1533	1533	0
647	20240619	102500	12674233	1533	1533	1533	1533	0
648	20240619	102400	12674233	1533	1533	1533	1533	0
649	20240619	102300	12674233	1533	1533	1533	1533	0
650	20240619	102200	12674233	1533	1533	1533	1533	0
651	20240619	102100	12674233	1533	1533	1533	1533	0
652	20240619	102000	12674233	1533	1533	1533	1533	0
653	20240619	101900	12674233	1533	1533	1533	1533	0
654	20240619	101800	12674233	1533	1533	1533	1533	0
655	20240619	101700	12674233	1533	1533	1533	1533	9
656	20240619	101600	12660436	1532	1532	1532	1532	82
657	20240619	101500	12534812	1533	1533	1533	1533	0
658	20240619	101400	12534812	1533	1533	1533	1533	0
659	20240619	101300	12534812	1533	1533	1533	1533	0
660	20240619	101200	12534812	1533	1533	1533	1533	0
661	20240619	101100	12534812	1533	1533	1533	1533	0
662	20240619	101000	12534812	1533	1533	1533	1533	0
663	20240619	100900	12534812	1533	1533	1533	1533	0
664	20240619	100800	12534812	1533	1533	1533	1533	0
665	20240619	100700	12534812	1533	1533	1533	1533	0
666	20240619	100600	12534812	1533	1533	1533	1533	0
667	20240619	100500	12534812	1533	1533	1533	1533	0
668	20240619	100400	12534812	1533	1533	1533	1533	10
669	20240619	100300	12519482	1539	1539	1539	1539	0
670	20240619	100200	12519482	1539	1539	1539	1539	0
671	20240619	100100	12519482	1539	1539	1539	1539	0
672	20240619	100000	12519482	1539	1539	1539	1539	0
673	20240619	095900	12519482	1539	1539	1539	1539	0
674	20240619	095800	12519482	1539	1539	1539	1539	0
675	20240619	095700	12519482	1539	1539	1539	1539	0
676	20240619	095600	12519482	1539	1539	1539	1539	0
677	20240619	095500	12519482	1539	1539	1539	1539	0
678	20240619	095400	12519482	1539	1539	1539	1539	0
679	20240619	095300	12519482	1539	1539	1539	1539	0
680	20240619	095200	12519482	1539	1539	1539	1539	0
681	20240619	095100	12519482	1539	1539	1539	1539	0
682	20240619	095000	12519482	1539	1539	1539	1539	0
683	20240619	094900	12519482	1539	1539	1539	1539	0
684	20240619	094800	12519482	1539	1539	1539	1539	0
685	20240619	094700	12519482	1539	1539	1539	1539	0
686	20240619	094600	12519482	1539	1539	1539	1539	0
687	20240619	094500	12519482	1539	1539	1539	1539	0
688	20240619	094400	12519482	1539	1539	1539	1539	0
689	20240619	094300	12519482	1539	1539	1539	1539	0
690	20240619	094200	12519482	1539	1539	1539	1539	0
691	20240619	094100	12519482	1539	1539	1539	1539	0
692	20240619	094000	12519482	1539	1539	1539	1539	609
693	20240619	093900	11582231	1540	1540	1540	1540	0
694	20240619	093800	11582231	1540	1540	1540	1540	0
695	20240619	093700	11582231	1540	1540	1540	1540	0
696	20240619	093600	11582231	1540	1540	1540	1540	0
697	20240619	093500	11582231	1540	1540	1540	1540	1
698	20240619	093400	11580691	1485	1503	1503	1485	2183
699	20240619	093300	8314308	1503	1503	1503	1503	0
700	20240619	093200	8314308	1503	1503	1503	1503	0
701	20240619	093100	8314308	1503	1503	1503	1503	0
702	20240619	093000	8314308	1503	1522	1522	1503	1000
703	20240619	092900	6798811	1520	1520	1520	1520	0
704	20240619	092800	6798811	1520	1520	1520	1520	0
705	20240619	092700	6798811	1520	1520	1520	1520	0
706	20240619	092600	6798811	1520	1520	1520	1520	0
707	20240619	092500	6798811	1520	1521	1521	1520	200
708	20240619	092400	6494720	1550	1550	1550	1550	0
709	20240619	092300	6494720	1550	1550	1550	1550	219
710	20240619	092200	6155270	1521	1521	1521	1521	1
711	20240619	092100	6153749	1570	1570	1570	1570	0
712	20240619	092000	6153749	1570	1570	1570	1570	0
713	20240619	091900	6153749	1570	1570	1570	1570	1
714	20240619	091800	6152179	1579	1579	1579	1579	0
715	20240619	091700	6152179	1579	1579	1579	1579	0
716	20240619	091600	6152179	1579	1579	1579	1579	0
717	20240619	091500	6152179	1579	1579	1579	1579	69
718	20240619	091400	6043228	1579	1579	1579	1579	10
719	20240619	091300	6027438	1579	1580	1580	1579	40
720	20240619	091200	5964268	1580	1580	1580	1580	11
721	20240619	091100	5946888	1510	1510	1510	1510	0
722	20240619	091000	5946888	1510	1510	1510	1510	0
723	20240619	090900	5946888	1510	1510	1510	1510	0
724	20240619	090800	5946888	1510	1516	1516	1510	999
725	20240619	090700	4434298	1649	1649	1649	1649	187
726	20240619	090600	4125935	1690	1690	1690	1690	0
727	20240619	090500	4125935	1690	1689	1690	1689	301
728	20240619	090400	3617545	1700	1690	1700	1685	264
729	20240619	090300	3171865	1700	1700	1700	1700	93
730	20240619	090200	3013765	1500	1500	1500	1500	632
731	20240619	090100	2065765	1500	1600	1600	1500	1368
732	20240619	090000	1786	1786	1786	1786	1786	1