KissMeData/048550/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	192900	583791686	1855	1855	1855	1855	18481
3	20240621	192800	583791686	1855	1855	1855	1855	0
4	20240621	192700	583791686	1855	1855	1855	1855	0
5	20240621	192600	583791686	1855	1855	1855	1855	0
6	20240621	192500	583791686	1855	1855	1855	1855	0
7	20240621	192400	583791686	1855	1855	1855	1855	0
8	20240621	192300	583791686	1855	1855	1855	1855	0
9	20240621	192200	583791686	1855	1855	1855	1855	0
10	20240621	192100	583791686	1855	1855	1855	1855	0
11	20240621	192000	583791686	1855	1855	1855	1855	0
12	20240621	191900	583791686	1855	1855	1855	1855	0
13	20240621	191800	583791686	1855	1855	1855	1855	0
14	20240621	191700	583791686	1855	1855	1855	1855	0
15	20240621	191600	583791686	1855	1855	1855	1855	0
16	20240621	191500	583791686	1855	1855	1855	1855	0
17	20240621	191400	583791686	1855	1855	1855	1855	0
18	20240621	191300	583791686	1855	1855	1855	1855	0
19	20240621	191200	583791686	1855	1855	1855	1855	0
20	20240621	191100	583791686	1855	1855	1855	1855	0
21	20240621	191000	583791686	1855	1855	1855	1855	0
22	20240621	190900	583791686	1855	1855	1855	1855	0
23	20240621	190800	583791686	1855	1855	1855	1855	0
24	20240621	190700	583791686	1855	1855	1855	1855	0
25	20240621	190600	583791686	1855	1855	1855	1855	0
26	20240621	190500	583791686	1855	1855	1855	1855	0
27	20240621	190400	583791686	1855	1855	1855	1855	0
28	20240621	190300	583791686	1855	1855	1855	1855	0
29	20240621	190200	583791686	1855	1855	1855	1855	0
30	20240621	190100	583791686	1855	1855	1855	1855	0
31	20240621	190000	583791686	1855	1855	1855	1855	0
32	20240621	185900	583791686	1855	1855	1855	1855	18481
33	20240621	185800	583791686	1855	1855	1855	1855	0
34	20240621	185700	583791686	1855	1855	1855	1855	0
35	20240621	185600	583791686	1855	1855	1855	1855	0
36	20240621	185500	583791686	1855	1855	1855	1855	0
37	20240621	185400	583791686	1855	1855	1855	1855	0
38	20240621	185300	583791686	1855	1855	1855	1855	0
39	20240621	185200	583791686	1855	1855	1855	1855	0
40	20240621	185100	583791686	1855	1855	1855	1855	0
41	20240621	185000	583791686	1855	1855	1855	1855	0
42	20240621	184900	583791686	1855	1855	1855	1855	0
43	20240621	184800	583791686	1855	1855	1855	1855	0
44	20240621	184700	583791686	1855	1855	1855	1855	0
45	20240621	184600	583791686	1855	1855	1855	1855	0
46	20240621	184500	583791686	1855	1855	1855	1855	0
47	20240621	184400	583791686	1855	1855	1855	1855	0
48	20240621	184300	583791686	1855	1855	1855	1855	0
49	20240621	184200	583791686	1855	1855	1855	1855	0
50	20240621	184100	583791686	1855	1855	1855	1855	0
51	20240621	184000	583791686	1855	1855	1855	1855	0
52	20240621	183900	583791686	1855	1855	1855	1855	0
53	20240621	183800	583791686	1855	1855	1855	1855	0
54	20240621	183700	583791686	1855	1855	1855	1855	0
55	20240621	183600	583791686	1855	1855	1855	1855	0
56	20240621	183500	583791686	1855	1855	1855	1855	0
57	20240621	183400	583791686	1855	1855	1855	1855	0
58	20240621	183300	583791686	1855	1855	1855	1855	0
59	20240621	183200	583791686	1855	1855	1855	1855	0
60	20240621	183100	583791686	1855	1855	1855	1855	0
61	20240621	183000	583791686	1855	1855	1855	1855	0
62	20240621	182900	583791686	1855	1855	1855	1855	18481
63	20240621	182800	583791686	1855	1855	1855	1855	0
64	20240621	182700	583791686	1855	1855	1855	1855	0
65	20240621	182600	583791686	1855	1855	1855	1855	0
66	20240621	182500	583791686	1855	1855	1855	1855	0
67	20240621	182400	583791686	1855	1855	1855	1855	0
68	20240621	182300	583791686	1855	1855	1855	1855	0
69	20240621	182200	583791686	1855	1855	1855	1855	0
70	20240621	182100	583791686	1855	1855	1855	1855	0
71	20240621	182000	583791686	1855	1855	1855	1855	0
72	20240621	181900	583791686	1855	1855	1855	1855	0
73	20240621	181800	583791686	1855	1855	1855	1855	0
74	20240621	181700	583791686	1855	1855	1855	1855	0
75	20240621	181600	583791686	1855	1855	1855	1855	0
76	20240621	181500	583791686	1855	1855	1855	1855	0
77	20240621	181400	583791686	1855	1855	1855	1855	0
78	20240621	181300	583791686	1855	1855	1855	1855	0
79	20240621	181200	583791686	1855	1855	1855	1855	0
80	20240621	181100	583791686	1855	1855	1855	1855	0
81	20240621	181000	583791686	1855	1855	1855	1855	0
82	20240621	180900	583791686	1855	1855	1855	1855	0
83	20240621	180800	583791686	1855	1855	1855	1855	0
84	20240621	180700	583791686	1855	1855	1855	1855	0
85	20240621	180600	583791686	1855	1855	1855	1855	0
86	20240621	180500	583791686	1855	1855	1855	1855	0
87	20240621	180400	583791686	1855	1855	1855	1855	0
88	20240621	180300	583791686	1855	1855	1855	1855	0
89	20240621	180200	583791686	1855	1855	1855	1855	0
90	20240621	180100	583791686	1855	1855	1855	1855	0
91	20240621	180000	583791686	1855	1855	1855	1855	0
92	20240621	175900	583791686	1855	1855	1855	1855	18481
93	20240621	175800	583791686	1855	1855	1855	1855	0
94	20240621	175700	583791686	1855	1855	1855	1855	0
95	20240621	175600	583791686	1855	1855	1855	1855	0
96	20240621	175500	583791686	1855	1855	1855	1855	0
97	20240621	175400	583791686	1855	1855	1855	1855	0
98	20240621	175300	583791686	1855	1855	1855	1855	0
99	20240621	175200	583791686	1855	1855	1855	1855	0
100	20240621	175100	583791686	1855	1855	1855	1855	0
101	20240621	175000	583791686	1855	1855	1855	1855	0
102	20240621	174900	583791686	1855	1855	1855	1855	0
103	20240621	174800	583791686	1855	1855	1855	1855	0
104	20240621	174700	583791686	1855	1855	1855	1855	0
105	20240621	174600	583791686	1855	1855	1855	1855	0
106	20240621	174500	583791686	1855	1855	1855	1855	0
107	20240621	174400	583791686	1855	1855	1855	1855	0
108	20240621	174300	583791686	1855	1855	1855	1855	0
109	20240621	174200	583791686	1855	1855	1855	1855	0
110	20240621	174100	583791686	1855	1855	1855	1855	0
111	20240621	174000	583791686	1855	1855	1855	1855	0
112	20240621	173900	583791686	1855	1855	1855	1855	0
113	20240621	173800	583791686	1855	1855	1855	1855	0
114	20240621	173700	583791686	1855	1855	1855	1855	0
115	20240621	173600	583791686	1855	1855	1855	1855	0
116	20240621	173500	583791686	1855	1855	1855	1855	0
117	20240621	173400	583791686	1855	1855	1855	1855	0
118	20240621	173300	583791686	1855	1855	1855	1855	0
119	20240621	173200	583791686	1855	1855	1855	1855	0
120	20240621	173100	583791686	1855	1855	1855	1855	0
121	20240621	173000	583791686	1855	1855	1855	1855	0
122	20240621	172900	583791686	1855	1855	1855	1855	18481
123	20240621	172800	583791686	1855	1855	1855	1855	0
124	20240621	172700	583791686	1855	1855	1855	1855	0
125	20240621	172600	583791686	1855	1855	1855	1855	0
126	20240621	172500	583791686	1855	1855	1855	1855	0
127	20240621	172400	583791686	1855	1855	1855	1855	0
128	20240621	172300	583791686	1855	1855	1855	1855	0
129	20240621	172200	583791686	1855	1855	1855	1855	0
130	20240621	172100	583791686	1855	1855	1855	1855	0
131	20240621	172000	583791686	1855	1855	1855	1855	0
132	20240621	171900	583791686	1855	1855	1855	1855	0
133	20240621	171800	583791686	1855	1855	1855	1855	0
134	20240621	171700	583791686	1855	1855	1855	1855	0
135	20240621	171600	583791686	1855	1855	1855	1855	0
136	20240621	171500	583791686	1855	1855	1855	1855	0
137	20240621	171400	583791686	1855	1855	1855	1855	0
138	20240621	171300	583791686	1855	1855	1855	1855	0
139	20240621	171200	583791686	1855	1855	1855	1855	0
140	20240621	171100	583791686	1855	1855	1855	1855	0
141	20240621	171000	583791686	1855	1855	1855	1855	0
142	20240621	170900	583791686	1855	1855	1855	1855	0
143	20240621	170800	583791686	1855	1855	1855	1855	0
144	20240621	170700	583791686	1855	1855	1855	1855	0
145	20240621	170600	583791686	1855	1855	1855	1855	0
146	20240621	170500	583791686	1855	1855	1855	1855	0
147	20240621	170400	583791686	1855	1855	1855	1855	0
148	20240621	170300	583791686	1855	1855	1855	1855	0
149	20240621	170200	583791686	1855	1855	1855	1855	0
150	20240621	170100	583791686	1855	1855	1855	1855	0
151	20240621	170000	583791686	1855	1855	1855	1855	0
152	20240621	165900	583791686	1855	1855	1855	1855	18481
153	20240621	165800	583791686	1855	1855	1855	1855	0
154	20240621	165700	583791686	1855	1855	1855	1855	0
155	20240621	165600	583791686	1855	1855	1855	1855	0
156	20240621	165500	583791686	1855	1855	1855	1855	0
157	20240621	165400	583791686	1855	1855	1855	1855	0
158	20240621	165300	583791686	1855	1855	1855	1855	0
159	20240621	165200	583791686	1855	1855	1855	1855	0
160	20240621	165100	583791686	1855	1855	1855	1855	0
161	20240621	165000	583791686	1855	1855	1855	1855	0
162	20240621	164900	583791686	1855	1855	1855	1855	0
163	20240621	164800	583791686	1855	1855	1855	1855	0
164	20240621	164700	583791686	1855	1855	1855	1855	0
165	20240621	164600	583791686	1855	1855	1855	1855	0
166	20240621	164500	583791686	1855	1855	1855	1855	0
167	20240621	164400	583791686	1855	1855	1855	1855	0
168	20240621	164300	583791686	1855	1855	1855	1855	0
169	20240621	164200	583791686	1855	1855	1855	1855	0
170	20240621	164100	583791686	1855	1855	1855	1855	0
171	20240621	164000	583791686	1855	1855	1855	1855	0
172	20240621	163900	583791686	1855	1855	1855	1855	0
173	20240621	163800	583791686	1855	1855	1855	1855	0
174	20240621	163700	583791686	1855	1855	1855	1855	0
175	20240621	163600	583791686	1855	1855	1855	1855	0
176	20240621	163500	583791686	1855	1855	1855	1855	0
177	20240621	163400	583791686	1855	1855	1855	1855	0
178	20240621	163300	583791686	1855	1855	1855	1855	0
179	20240621	163200	583791686	1855	1855	1855	1855	0
180	20240621	163100	583791686	1855	1855	1855	1855	0
181	20240621	163000	583791686	1855	1855	1855	1855	0
182	20240621	162900	583791686	1855	1855	1855	1855	18481
183	20240621	162800	583791686	1855	1855	1855	1855	0
184	20240621	162700	583791686	1855	1855	1855	1855	0
185	20240621	162600	583791686	1855	1855	1855	1855	0
186	20240621	162500	583791686	1855	1855	1855	1855	0
187	20240621	162400	583791686	1855	1855	1855	1855	0
188	20240621	162300	583791686	1855	1855	1855	1855	0
189	20240621	162200	583791686	1855	1855	1855	1855	0
190	20240621	162100	583791686	1855	1855	1855	1855	0
191	20240621	162000	583791686	1855	1855	1855	1855	0
192	20240621	161900	583791686	1855	1855	1855	1855	0
193	20240621	161800	583791686	1855	1855	1855	1855	0
194	20240621	161700	583791686	1855	1855	1855	1855	0
195	20240621	161600	583791686	1855	1855	1855	1855	0
196	20240621	161500	583791686	1855	1855	1855	1855	0
197	20240621	161400	583791686	1855	1855	1855	1855	0
198	20240621	161300	583791686	1855	1855	1855	1855	0
199	20240621	161200	583791686	1855	1855	1855	1855	0
200	20240621	161100	583791686	1855	1855	1855	1855	0
201	20240621	161000	583791686	1855	1855	1855	1855	0
202	20240621	160900	583791686	1855	1855	1855	1855	0
203	20240621	160800	583791686	1855	1855	1855	1855	0
204	20240621	160700	583791686	1855	1855	1855	1855	0
205	20240621	160600	583791686	1855	1855	1855	1855	0
206	20240621	160500	583791686	1855	1855	1855	1855	0
207	20240621	160400	583791686	1855	1855	1855	1855	0
208	20240621	160300	583791686	1855	1855	1855	1855	0
209	20240621	160200	583791686	1855	1855	1855	1855	0
210	20240621	160100	583791686	1855	1855	1855	1855	0
211	20240621	160000	583791686	1855	1855	1855	1855	0
212	20240621	155900	583791686	1855	1855	1855	1855	18481
213	20240621	155800	583791686	1855	1855	1855	1855	0
214	20240621	155700	583791686	1855	1855	1855	1855	0
215	20240621	155600	583791686	1855	1855	1855	1855	0
216	20240621	155500	583791686	1855	1855	1855	1855	0
217	20240621	155400	583791686	1855	1855	1855	1855	0
218	20240621	155300	583791686	1855	1855	1855	1855	0
219	20240621	155200	583791686	1855	1855	1855	1855	0
220	20240621	155100	583791686	1855	1855	1855	1855	0
221	20240621	155000	583791686	1855	1855	1855	1855	0
222	20240621	154900	583791686	1855	1855	1855	1855	0
223	20240621	154800	583791686	1855	1855	1855	1855	0
224	20240621	154700	583791686	1855	1855	1855	1855	0
225	20240621	154600	583791686	1855	1855	1855	1855	0
226	20240621	154500	583791686	1855	1855	1855	1855	0
227	20240621	154400	583791686	1855	1855	1855	1855	0
228	20240621	154300	583791686	1855	1855	1855	1855	0
229	20240621	154200	583791686	1855	1855	1855	1855	0
230	20240621	154100	583791686	1855	1855	1855	1855	0
231	20240621	154000	583791686	1855	1855	1855	1855	0
232	20240621	153900	583791686	1855	1855	1855	1855	0
233	20240621	153800	583791686	1855	1855	1855	1855	0
234	20240621	153700	583791686	1855	1855	1855	1855	0
235	20240621	153600	583791686	1855	1855	1855	1855	0
236	20240621	153500	583791686	1855	1855	1855	1855	0
237	20240621	153400	583791686	1855	1855	1855	1855	0
238	20240621	153300	583791686	1855	1855	1855	1855	0
239	20240621	153200	583791686	1855	1855	1855	1855	0
240	20240621	153100	583791686	1855	1855	1855	1855	0
241	20240621	153000	583791686	1855	1855	1855	1855	18481
242	20240621	152900	549509431	1861	1861	1861	1861	0
243	20240621	152800	549509431	1861	1861	1861	1861	0
244	20240621	152700	549509431	1861	1861	1861	1861	0
245	20240621	152600	549509431	1861	1861	1861	1861	0
246	20240621	152500	549509431	1861	1861	1861	1861	0
247	20240621	152400	549509431	1861	1861	1861	1861	0
248	20240621	152300	549509431	1861	1861	1861	1861	0
249	20240621	152200	549509431	1861	1861	1861	1861	0
250	20240621	152100	549509431	1861	1861	1861	1861	0
251	20240621	152000	549509431	1861	1861	1861	1861	0
252	20240621	151900	549509431	1861	1861	1861	1856	2442
253	20240621	151800	544974574	1861	1856	1861	1856	19
254	20240621	151700	544939305	1857	1857	1857	1857	343
255	20240621	151600	544302354	1857	1861	1861	1857	3294
256	20240621	151500	538181992	1862	1862	1862	1862	44
257	20240621	151400	538100064	1862	1862	1862	1862	50
258	20240621	151300	538006964	1862	1862	1862	1862	0
259	20240621	151200	538006964	1862	1862	1862	1862	1699
260	20240621	151100	534843426	1862	1862	1862	1862	1
261	20240621	151000	534841564	1861	1862	1862	1861	2952
262	20240621	150900	529347882	1863	1863	1863	1863	500
263	20240621	150800	528416382	1863	1863	1863	1863	68
264	20240621	150700	528289698	1862	1862	1862	1862	0
265	20240621	150600	528289698	1862	1862	1862	1862	1736
266	20240621	150500	525057266	1863	1863	1863	1863	45
267	20240621	150400	524973431	1866	1866	1866	1866	100
268	20240621	150300	524786831	1866	1863	1866	1863	1118
269	20240621	150200	522700784	1863	1863	1863	1863	117
270	20240621	150100	522482813	1867	1867	1867	1867	16
271	20240621	150000	522452941	1867	1867	1867	1867	0
272	20240621	145900	522452941	1867	1867	1867	1867	0
273	20240621	145800	522452941	1867	1867	1867	1867	1759
274	20240621	145700	519168888	1862	1863	1863	1862	1000
275	20240621	145600	517306195	1867	1863	1867	1863	143
276	20240621	145500	517039374	1862	1863	1864	1862	416
277	20240621	145400	516264502	1862	1863	1863	1862	20
278	20240621	145300	516227261	1863	1863	1863	1863	2
279	20240621	145200	516223535	1865	1862	1867	1861	1129
280	20240621	145100	514122048	1861	1861	1861	1861	0
281	20240621	145000	514122048	1861	1861	1861	1861	0
282	20240621	144900	514122048	1861	1861	1861	1861	0
283	20240621	144800	514122048	1861	1862	1862	1861	533
284	20240621	144700	513129607	1862	1862	1862	1862	72
285	20240621	144600	512995543	1861	1861	1861	1861	0
286	20240621	144500	512995543	1861	1861	1861	1861	0
287	20240621	144400	512995543	1861	1861	1861	1861	1073
288	20240621	144300	510998690	1861	1861	1861	1861	723
289	20240621	144200	509653187	1860	1860	1860	1860	0
290	20240621	144100	509653187	1860	1861	1861	1860	1000
291	20240621	144000	507792700	1860	1860	1860	1860	0
292	20240621	143900	507792700	1860	1860	1860	1860	0
293	20240621	143800	507792700	1860	1860	1860	1860	0
294	20240621	143700	507792700	1860	1860	1860	1860	200
295	20240621	143600	507420700	1860	1860	1860	1860	0
296	20240621	143500	507420700	1860	1867	1867	1860	105
297	20240621	143400	507225050	1867	1867	1867	1867	10
298	20240621	143300	507206380	1867	1867	1867	1867	50
299	20240621	143200	507113030	1867	1863	1867	1863	5370
300	20240621	143100	497098279	1860	1860	1860	1860	0
301	20240621	143000	497098279	1860	1863	1863	1860	1214
302	20240621	142900	494837404	1863	1863	1863	1863	10
303	20240621	142800	494818774	1863	1863	1863	1863	3
304	20240621	142700	494813185	1860	1863	1863	1860	501
305	20240621	142600	493881322	1863	1863	1863	1863	1
306	20240621	142500	493879459	1863	1863	1863	1863	0
307	20240621	142400	493879459	1863	1863	1863	1863	0
308	20240621	142300	493879459	1863	1859	1863	1859	2
309	20240621	142200	493875737	1855	1855	1855	1855	0
310	20240621	142100	493875737	1855	1855	1855	1855	0
311	20240621	142000	493875737	1855	1855	1855	1855	0
312	20240621	141900	493875737	1855	1855	1855	1855	0
313	20240621	141800	493875737	1855	1863	1863	1855	37
314	20240621	141700	493807046	1864	1864	1864	1864	0
315	20240621	141600	493807046	1864	1864	1864	1864	0
316	20240621	141500	493807046	1864	1864	1864	1864	269
317	20240621	141400	493305630	1854	1856	1856	1854	3989
318	20240621	141300	485906016	1855	1864	1864	1855	5
319	20240621	141200	485896732	1855	1858	1864	1855	9002
320	20240621	141100	469191554	1858	1858	1858	1858	495
321	20240621	141000	468271844	1856	1856	1856	1856	111
322	20240621	140900	468065828	1856	1857	1857	1856	1327
323	20240621	140800	465601664	1857	1857	1857	1857	0
324	20240621	140700	465601664	1857	1857	1857	1857	0
325	20240621	140600	465601664	1857	1857	1857	1857	300
326	20240621	140500	465044564	1857	1857	1857	1857	0
327	20240621	140400	465044564	1857	1857	1857	1857	1
328	20240621	140300	465042707	1858	1858	1858	1856	102
329	20240621	140200	464853391	1856	1857	1857	1856	3370
330	20240621	140100	458595662	1858	1858	1858	1858	44
331	20240621	140000	458513910	1858	1858	1858	1858	40
332	20240621	135900	458439590	1857	1858	1859	1857	710
333	20240621	135800	457121046	1858	1858	1858	1858	1
334	20240621	135700	457119188	1858	1858	1858	1858	0
335	20240621	135600	457119188	1858	1859	1859	1858	530
336	20240621	135500	456134446	1858	1864	1864	1858	221
337	20240621	135400	455723696	1857	1864	1865	1857	208
338	20240621	135300	455337265	1858	1858	1858	1857	3160
339	20240621	135200	449467563	1857	1858	1858	1857	1031
340	20240621	135100	447552171	1858	1860	1860	1858	2000
341	20240621	135000	443835592	1860	1860	1860	1860	0
342	20240621	134900	443835592	1860	1860	1860	1860	484
343	20240621	134800	442935352	1860	1860	1860	1860	1200
344	20240621	134700	440703352	1860	1860	1860	1860	1406
345	20240621	134600	438088192	1860	1860	1860	1860	0
346	20240621	134500	438088192	1860	1860	1860	1860	0
347	20240621	134400	438088192	1860	1860	1860	1860	0
348	20240621	134300	438088192	1860	1860	1860	1860	82
349	20240621	134200	437935672	1860	1860	1860	1860	0
350	20240621	134100	437935672	1860	1860	1860	1860	30
351	20240621	134000	437879872	1860	1860	1860	1860	21
352	20240621	133900	437840812	1860	1860	1860	1860	40
353	20240621	133800	437766412	1858	1858	1858	1858	1
354	20240621	133700	437764554	1858	1858	1858	1858	6
355	20240621	133600	437753406	1857	1859	1859	1857	480
356	20240621	133500	436861846	1860	1857	1860	1857	1200
357	20240621	133400	434631661	1857	1860	1860	1857	4542
358	20240621	133300	426191796	1860	1860	1863	1860	1585
359	20240621	133200	423242196	1860	1860	1860	1860	2
360	20240621	133100	423238476	1858	1858	1858	1858	1803
361	20240621	133000	419888502	1858	1858	1858	1857	6351
362	20240621	132900	408089195	1859	1860	1860	1859	13676
363	20240621	132800	382665505	1860	1860	1860	1860	0
364	20240621	132700	382665505	1860	1860	1860	1860	1
365	20240621	132600	382663645	1860	1860	1860	1860	1030
366	20240621	132500	380747845	1860	1860	1860	1860	0
367	20240621	132400	380747845	1860	1860	1860	1860	51
368	20240621	132300	380652985	1860	1860	1860	1860	44
369	20240621	132200	380571145	1860	1862	1862	1860	20964
370	20240621	132100	341568663	1862	1862	1862	1862	2
371	20240621	132000	341564939	1861	1861	1861	1861	1021
372	20240621	131900	339664858	1864	1863	1864	1863	53
373	20240621	131800	339566075	1864	1864	1864	1864	100
374	20240621	131700	339379675	1862	1863	1863	1862	2429
375	20240621	131600	334854938	1865	1865	1865	1865	4
376	20240621	131500	334847478	1863	1865	1865	1863	191
377	20240621	131400	334491483	1865	1865	1865	1865	0
378	20240621	131300	334491483	1865	1865	1865	1865	0
379	20240621	131200	334491483	1865	1865	1865	1865	10
380	20240621	131100	334472833	1865	1865	1865	1865	100
381	20240621	131000	334286333	1865	1865	1865	1865	10
382	20240621	130900	334267683	1865	1866	1866	1865	7
383	20240621	130800	334254623	1867	1867	1867	1867	0
384	20240621	130700	334254623	1867	1867	1867	1867	304
385	20240621	130600	333687055	1867	1867	1867	1867	31
386	20240621	130500	333629178	1867	1867	1867	1867	60
387	20240621	130400	333517158	1867	1867	1867	1867	9
388	20240621	130300	333500355	1867	1867	1867	1867	481
389	20240621	130200	332602328	1867	1867	1867	1867	42
390	20240621	130100	332523914	1867	1864	1867	1863	533
391	20240621	130000	331530837	1864	1864	1864	1864	0
392	20240621	125900	331530837	1864	1864	1864	1864	73
393	20240621	125800	331394765	1864	1864	1864	1864	213
394	20240621	125700	330997733	1864	1864	1864	1864	53
395	20240621	125600	330898941	1863	1863	1863	1863	1
396	20240621	125500	330897078	1863	1863	1863	1863	22
397	20240621	125400	330856092	1864	1866	1866	1864	865
398	20240621	125300	329242214	1866	1866	1866	1866	209
399	20240621	125200	328852220	1864	1864	1864	1864	84
400	20240621	125100	328695644	1862	1862	1862	1862	120
401	20240621	125000	328472204	1862	1862	1862	1862	956
402	20240621	124900	326692132	1861	1861	1861	1861	0
403	20240621	124800	326692132	1861	1861	1861	1861	1
404	20240621	124700	326690271	1861	1862	1862	1861	718
405	20240621	124600	325353855	1862	1862	1862	1862	301
406	20240621	124500	324793393	1862	1862	1862	1862	310
407	20240621	124400	324216173	1862	1862	1862	1862	0
408	20240621	124300	324216173	1862	1862	1862	1862	0
409	20240621	124200	324216173	1862	1863	1863	1862	1817
410	20240621	124100	320832902	1862	1862	1862	1862	0
411	20240621	124000	320832902	1862	1862	1862	1862	0
412	20240621	123900	320832902	1862	1864	1864	1862	1001
413	20240621	123800	318968629	1864	1864	1864	1864	5
414	20240621	123700	318959309	1864	1864	1864	1864	20
415	20240621	123600	318922029	1864	1864	1864	1864	0
416	20240621	123500	318922029	1864	1866	1866	1864	107
417	20240621	123400	318722519	1866	1866	1866	1866	9
418	20240621	123300	318705725	1866	1866	1866	1866	18
419	20240621	123200	318672137	1866	1866	1866	1866	18
420	20240621	123100	318638549	1866	1865	1866	1865	2000
421	20240621	123000	314906550	1864	1864	1864	1864	1000
422	20240621	122900	313042550	1863	1863	1863	1863	1
423	20240621	122800	313040687	1863	1863	1863	1863	99
424	20240621	122700	312856250	1863	1863	1863	1863	51
425	20240621	122600	312761237	1862	1862	1862	1862	0
426	20240621	122500	312761237	1862	1862	1862	1862	0
427	20240621	122400	312761237	1862	1862	1862	1862	700
428	20240621	122300	311457837	1862	1862	1862	1862	0
429	20240621	122200	311457837	1862	1862	1862	1862	0
430	20240621	122100	311457837	1862	1865	1865	1862	795
431	20240621	122000	309976969	1866	1866	1866	1866	2
432	20240621	121900	309973237	1866	1866	1866	1866	0
433	20240621	121800	309973237	1866	1866	1866	1866	0
434	20240621	121700	309973237	1866	1866	1866	1866	1
435	20240621	121600	309971371	1866	1866	1866	1866	0
436	20240621	121500	309971371	1866	1866	1866	1866	0
437	20240621	121400	309971371	1866	1866	1866	1866	0
438	20240621	121300	309971371	1866	1866	1866	1866	0
439	20240621	121200	309971371	1866	1866	1866	1866	0
440	20240621	121100	309971371	1866	1866	1866	1866	2
441	20240621	121000	309967639	1866	1866	1866	1866	11
442	20240621	120900	309947113	1863	1864	1864	1863	3381
443	20240621	120800	303646634	1866	1866	1866	1866	0
444	20240621	120700	303646634	1866	1864	1866	1864	76
445	20240621	120600	303504929	1864	1864	1864	1864	26
446	20240621	120500	303456465	1864	1864	1864	1864	0
447	20240621	120400	303456465	1864	1864	1864	1864	0
448	20240621	120300	303456465	1864	1864	1864	1864	1300
449	20240621	120200	301033265	1862	1862	1862	1862	0
450	20240621	120100	301033265	1862	1863	1863	1862	12
451	20240621	120000	301010911	1863	1863	1863	1862	366
452	20240621	115900	300329163	1863	1863	1863	1863	144
453	20240621	115800	300060891	1863	1863	1863	1863	682
454	20240621	115700	298790325	1862	1862	1862	1862	0
455	20240621	115600	298790325	1862	1863	1863	1862	103
456	20240621	115500	298598439	1863	1863	1863	1863	7
457	20240621	115400	298585398	1863	1862	1863	1862	501
458	20240621	115300	297652535	1862	1863	1863	1862	2839
459	20240621	115200	292366052	1863	1863	1863	1863	95
460	20240621	115100	292189067	1864	1863	1864	1862	113
461	20240621	115000	291978619	1863	1863	1863	1863	1000
462	20240621	114900	290115619	1863	1863	1863	1863	49
463	20240621	114800	290024332	1862	1864	1864	1862	107
464	20240621	114700	289824888	1862	1864	1864	1862	261
465	20240621	114600	289338872	1863	1864	1864	1863	5571
466	20240621	114500	278959862	1864	1864	1864	1864	6
467	20240621	114400	278948678	1863	1863	1863	1863	393
468	20240621	114300	278216519	1864	1864	1864	1864	607
469	20240621	114200	277085071	1864	1864	1864	1864	726
470	20240621	114100	275731807	1864	1865	1865	1864	3865
471	20240621	114000	268527442	1865	1865	1865	1865	51
472	20240621	113900	268432327	1865	1865	1865	1864	2416
473	20240621	113800	263926866	1865	1865	1865	1865	1
474	20240621	113700	263925001	1864	1865	1865	1864	249
475	20240621	113600	263460860	1865	1865	1865	1865	0
476	20240621	113500	263460860	1865	1865	1865	1865	1523
477	20240621	113400	260620465	1864	1865	1865	1864	211
478	20240621	113300	260227155	1865	1865	1865	1864	235
479	20240621	113200	259789072	1865	1866	1866	1865	1101
480	20240621	113100	257735534	1866	1869	1869	1866	1313
481	20240621	113000	255285461	1869	1869	1869	1869	1
482	20240621	112900	255283592	1866	1866	1866	1866	255
483	20240621	112800	254807762	1866	1867	1867	1866	1218
484	20240621	112700	252533766	1867	1868	1868	1867	23
485	20240621	112600	252490824	1867	1867	1867	1867	372
486	20240621	112500	251796300	1867	1867	1867	1867	20
487	20240621	112400	251758960	1867	1867	1867	1867	5
488	20240621	112300	251749625	1867	1867	1867	1867	5
489	20240621	112200	251740290	1867	1867	1867	1867	5
490	20240621	112100	251730955	1867	1867	1867	1867	0
491	20240621	112000	251730955	1867	1867	1867	1867	5
492	20240621	111900	251721620	1867	1867	1867	1867	2822
493	20240621	111800	246452946	1866	1867	1867	1866	2
494	20240621	111700	246449213	1865	1865	1865	1865	0
495	20240621	111600	246449213	1865	1866	1866	1865	464
496	20240621	111500	245583770	1866	1866	1866	1866	100
497	20240621	111400	245397170	1866	1866	1866	1866	30
498	20240621	111300	245341190	1867	1867	1867	1867	1
499	20240621	111200	245339323	1866	1866	1866	1866	48
500	20240621	111100	245249755	1866	1866	1866	1866	0
501	20240621	111000	245249755	1866	1866	1866	1866	0
502	20240621	110900	245249755	1866	1866	1866	1866	0
503	20240621	110800	245249755	1866	1866	1866	1866	134
504	20240621	110700	244999711	1865	1865	1865	1865	1
505	20240621	110600	244997846	1866	1866	1866	1866	897
506	20240621	110500	243324044	1866	1869	1869	1866	102
507	20240621	110400	243133661	1869	1875	1875	1869	311
508	20240621	110300	242552262	1876	1876	1876	1876	6
509	20240621	110200	242541006	1876	1876	1876	1876	10
510	20240621	110100	242522246	1876	1876	1876	1876	6
511	20240621	110000	242510990	1866	1866	1866	1866	500
512	20240621	105900	241577990	1865	1876	1876	1865	1166
513	20240621	105800	239402454	1876	1876	1876	1876	1
514	20240621	105700	239400578	1876	1876	1876	1876	50
515	20240621	105600	239306778	1876	1876	1876	1876	20
516	20240621	105500	239269258	1866	1866	1866	1866	0
517	20240621	105400	239269258	1866	1866	1866	1866	0
518	20240621	105300	239269258	1866	1866	1866	1866	0
519	20240621	105200	239269258	1866	1865	1866	1865	40
520	20240621	105100	239194627	1876	1868	1876	1866	1575
521	20240621	105000	236253707	1868	1876	1876	1868	1331
522	20240621	104900	233767116	1876	1876	1876	1876	106
523	20240621	104800	233568260	1868	1876	1876	1868	175
524	20240621	104700	233240760	1876	1876	1876	1876	5
525	20240621	104600	233231380	1876	1876	1876	1876	0
526	20240621	104500	233231380	1876	1876	1876	1876	5
527	20240621	104400	233222000	1876	1876	1876	1876	300
528	20240621	104300	232659200	1868	1868	1868	1868	100
529	20240621	104200	232472400	1868	1868	1868	1868	89
530	20240621	104100	232306148	1866	1866	1866	1866	0
531	20240621	104000	232306148	1866	1868	1868	1866	188
532	20240621	103900	231955118	1868	1868	1868	1868	1795
533	20240621	103800	228602058	1867	1876	1876	1867	574
534	20240621	103700	227530150	1876	1876	1876	1876	5
535	20240621	103600	227520770	1868	1868	1868	1868	0
536	20240621	103500	227520770	1868	1868	1868	1868	0
537	20240621	103400	227520770	1868	1869	1869	1868	2
538	20240621	103300	227517033	1870	1877	1877	1870	6
539	20240621	103200	227505778	1877	1877	1877	1877	0
540	20240621	103100	227505778	1877	1877	1877	1877	35
541	20240621	103000	227440083	1877	1877	1877	1877	21
542	20240621	102900	227400666	1877	1877	1877	1877	84
543	20240621	102800	227242998	1877	1877	1877	1877	312
544	20240621	102700	226657374	1865	1866	1866	1865	324
545	20240621	102600	226053113	1865	1868	1868	1865	1721
546	20240621	102500	222840293	1866	1869	1869	1866	455
547	20240621	102400	221989901	1870	1870	1870	1870	7
548	20240621	102300	221976811	1870	1872	1872	1870	3011
549	20240621	102200	216343759	1877	1877	1877	1877	0
550	20240621	102100	216343759	1877	1877	1877	1877	700
551	20240621	102000	215029859	1878	1878	1878	1878	0
552	20240621	101900	215029859	1878	1872	1878	1872	134
553	20240621	101800	214779005	1872	1874	1874	1872	249
554	20240621	101700	214312747	1873	1873	1873	1873	1
555	20240621	101600	214310874	1878	1872	1878	1872	671
556	20240621	101500	213054756	1872	1878	1878	1872	1294
557	20240621	101400	210631301	1875	1875	1875	1875	0
558	20240621	101300	210631301	1875	1878	1878	1875	465
559	20240621	101200	209759423	1875	1875	1875	1875	100
560	20240621	101100	209571923	1875	1877	1877	1875	575
561	20240621	101000	208493480	1878	1878	1878	1878	0
562	20240621	100900	208493480	1878	1878	1878	1878	50
563	20240621	100800	208399580	1878	1878	1878	1878	0
564	20240621	100700	208399580	1878	1878	1878	1878	103
565	20240621	100600	208206146	1878	1878	1878	1878	44
566	20240621	100500	208123514	1878	1878	1878	1878	100
567	20240621	100400	207935714	1878	1876	1878	1876	8
568	20240621	100300	207920700	1878	1881	1882	1877	1405
569	20240621	100200	205282227	1882	1882	1882	1882	19
570	20240621	100100	205246469	1882	1882	1882	1882	312
571	20240621	100000	204659285	1882	1882	1882	1882	47
572	20240621	095900	204570831	1882	1882	1882	1882	528
573	20240621	095800	203577135	1882	1882	1882	1882	16
574	20240621	095700	203547023	1882	1882	1882	1882	24
575	20240621	095600	203501855	1880	1880	1880	1880	848
576	20240621	095500	201907615	1880	1877	1880	1877	1103
577	20240621	095400	199837179	1876	1876	1876	1876	0
578	20240621	095300	199837179	1876	1876	1876	1876	1183
579	20240621	095200	197617871	1876	1876	1876	1876	5
580	20240621	095100	197608491	1876	1875	1876	1875	248
581	20240621	095000	197143291	1875	1870	1875	1870	44
582	20240621	094900	197060901	1872	1870	1872	1870	7463
583	20240621	094800	183102129	1870	1869	1870	1869	203
584	20240621	094700	182722721	1869	1867	1869	1867	465
585	20240621	094600	181854343	1867	1868	1868	1866	1256
586	20240621	094500	179510420	1868	1868	1868	1868	18
587	20240621	094400	179476796	1866	1866	1866	1866	0
588	20240621	094300	179476796	1866	1866	1866	1866	1439
589	20240621	094200	176791622	1865	1865	1865	1865	200
590	20240621	094100	176418622	1865	1866	1866	1865	766
591	20240621	094000	174989831	1866	1866	1866	1866	363
592	20240621	093900	174312473	1866	1866	1866	1866	40
593	20240621	093800	174237833	1868	1866	1868	1866	771
594	20240621	093700	172799145	1866	1866	1866	1866	19
595	20240621	093600	172763691	1868	1868	1868	1866	230
596	20240621	093500	172334131	1870	1870	1870	1868	97
597	20240621	093400	172152877	1870	1870	1870	1869	212
598	20240621	093300	171756519	1870	1870	1870	1870	30
599	20240621	093200	171700419	1870	1870	1870	1870	55
600	20240621	093100	171597569	1870	1870	1870	1870	451
601	20240621	093000	170754199	1870	1869	1870	1869	639
602	20240621	092900	169559856	1869	1869	1869	1869	3
603	20240621	092800	169554249	1869	1866	1870	1859	26346
604	20240621	092700	120507173	1867	1869	1869	1867	724
605	20240621	092600	119155059	1869	1870	1870	1869	42
606	20240621	092500	119076520	1870	1870	1870	1870	0
607	20240621	092400	119076520	1870	1870	1870	1866	3074
608	20240621	092300	113334776	1868	1868	1868	1867	3401
609	20240621	092200	106983208	1867	1867	1868	1867	410
610	20240621	092100	106217638	1867	1869	1869	1867	978
611	20240621	092000	104391695	1869	1870	1870	1868	379
612	20240621	091900	103683448	1870	1871	1871	1869	2017
613	20240621	091800	99911665	1871	1872	1872	1871	7
614	20240621	091700	99898566	1868	1872	1872	1868	556
615	20240621	091600	98859860	1872	1872	1872	1868	803
616	20240621	091500	97358031	1872	1869	1872	1866	7302
617	20240621	091400	83726523	1869	1870	1870	1869	1813
618	20240621	091300	80336432	1867	1871	1871	1867	4450
619	20240621	091200	72022694	1870	1874	1874	1870	101
620	20240621	091100	71833624	1874	1874	1874	1869	2017
621	20240621	091000	68061351	1874	1874	1874	1874	9
622	20240621	090900	68044485	1872	1889	1889	1869	2929
623	20240621	090800	62558691	1889	1880	1889	1880	281
624	20240621	090700	62030249	1880	1873	1889	1873	8115
625	20240621	090600	46808117	1870	1878	1878	1870	10730
626	20240621	090500	26704976	1879	1882	1882	1879	2297
627	20240621	090400	22386452	1881	1883	1883	1881	4477
628	20240621	090300	13964239	1890	1884	1890	1883	300
629	20240621	090200	13398744	1884	1885	1886	1882	1022
630	20240621	090100	11474007	1885	1889	1889	1885	5280
631	20240621	090000	1513031	1888	1890	1890	1887	800