KissMeData/340440/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	211200	118189354	1673	1673	1673	1673	300
3	20240613	211100	118189354	1673	1673	1673	1673	0
4	20240613	211000	118189354	1673	1673	1673	1673	0
5	20240613	210900	118189354	1673	1673	1673	1673	0
6	20240613	210800	118189354	1673	1673	1673	1673	0
7	20240613	210700	118189354	1673	1673	1673	1673	0
8	20240613	210600	118189354	1673	1673	1673	1673	0
9	20240613	210500	118189354	1673	1673	1673	1673	0
10	20240613	210400	118189354	1673	1673	1673	1673	0
11	20240613	210300	118189354	1673	1673	1673	1673	0
12	20240613	210200	118189354	1673	1673	1673	1673	0
13	20240613	210100	118189354	1673	1673	1673	1673	0
14	20240613	210000	118189354	1673	1673	1673	1673	0
15	20240613	205900	118189354	1673	1673	1673	1673	0
16	20240613	205800	118189354	1673	1673	1673	1673	0
17	20240613	205700	118189354	1673	1673	1673	1673	0
18	20240613	205600	118189354	1673	1673	1673	1673	0
19	20240613	205500	118189354	1673	1673	1673	1673	0
20	20240613	205400	118189354	1673	1673	1673	1673	0
21	20240613	205300	118189354	1673	1673	1673	1673	0
22	20240613	205200	118189354	1673	1673	1673	1673	0
23	20240613	205100	118189354	1673	1673	1673	1673	0
24	20240613	205000	118189354	1673	1673	1673	1673	0
25	20240613	204900	118189354	1673	1673	1673	1673	0
26	20240613	204800	118189354	1673	1673	1673	1673	0
27	20240613	204700	118189354	1673	1673	1673	1673	0
28	20240613	204600	118189354	1673	1673	1673	1673	0
29	20240613	204500	118189354	1673	1673	1673	1673	0
30	20240613	204400	118189354	1673	1673	1673	1673	0
31	20240613	204300	118189354	1673	1673	1673	1673	0
32	20240613	204200	118189354	1673	1673	1673	1673	300
33	20240613	204100	118189354	1673	1673	1673	1673	0
34	20240613	204000	118189354	1673	1673	1673	1673	0
35	20240613	203900	118189354	1673	1673	1673	1673	0
36	20240613	203800	118189354	1673	1673	1673	1673	0
37	20240613	203700	118189354	1673	1673	1673	1673	0
38	20240613	203600	118189354	1673	1673	1673	1673	0
39	20240613	203500	118189354	1673	1673	1673	1673	0
40	20240613	203400	118189354	1673	1673	1673	1673	0
41	20240613	203300	118189354	1673	1673	1673	1673	0
42	20240613	203200	118189354	1673	1673	1673	1673	0
43	20240613	203100	118189354	1673	1673	1673	1673	0
44	20240613	203000	118189354	1673	1673	1673	1673	0
45	20240613	202900	118189354	1673	1673	1673	1673	0
46	20240613	202800	118189354	1673	1673	1673	1673	0
47	20240613	202700	118189354	1673	1673	1673	1673	0
48	20240613	202600	118189354	1673	1673	1673	1673	0
49	20240613	202500	118189354	1673	1673	1673	1673	0
50	20240613	202400	118189354	1673	1673	1673	1673	0
51	20240613	202300	118189354	1673	1673	1673	1673	0
52	20240613	202200	118189354	1673	1673	1673	1673	0
53	20240613	202100	118189354	1673	1673	1673	1673	0
54	20240613	202000	118189354	1673	1673	1673	1673	0
55	20240613	201900	118189354	1673	1673	1673	1673	0
56	20240613	201800	118189354	1673	1673	1673	1673	0
57	20240613	201700	118189354	1673	1673	1673	1673	0
58	20240613	201600	118189354	1673	1673	1673	1673	0
59	20240613	201500	118189354	1673	1673	1673	1673	0
60	20240613	201400	118189354	1673	1673	1673	1673	0
61	20240613	201300	118189354	1673	1673	1673	1673	0
62	20240613	201200	118189354	1673	1673	1673	1673	300
63	20240613	201100	118189354	1673	1673	1673	1673	0
64	20240613	201000	118189354	1673	1673	1673	1673	0
65	20240613	200900	118189354	1673	1673	1673	1673	0
66	20240613	200800	118189354	1673	1673	1673	1673	0
67	20240613	200700	118189354	1673	1673	1673	1673	0
68	20240613	200600	118189354	1673	1673	1673	1673	0
69	20240613	200500	118189354	1673	1673	1673	1673	0
70	20240613	200400	118189354	1673	1673	1673	1673	0
71	20240613	200300	118189354	1673	1673	1673	1673	0
72	20240613	200200	118189354	1673	1673	1673	1673	0
73	20240613	200100	118189354	1673	1673	1673	1673	0
74	20240613	200000	118189354	1673	1673	1673	1673	0
75	20240613	195900	118189354	1673	1673	1673	1673	0
76	20240613	195800	118189354	1673	1673	1673	1673	0
77	20240613	195700	118189354	1673	1673	1673	1673	0
78	20240613	195600	118189354	1673	1673	1673	1673	0
79	20240613	195500	118189354	1673	1673	1673	1673	0
80	20240613	195400	118189354	1673	1673	1673	1673	0
81	20240613	195300	118189354	1673	1673	1673	1673	0
82	20240613	195200	118189354	1673	1673	1673	1673	0
83	20240613	195100	118189354	1673	1673	1673	1673	0
84	20240613	195000	118189354	1673	1673	1673	1673	0
85	20240613	194900	118189354	1673	1673	1673	1673	0
86	20240613	194800	118189354	1673	1673	1673	1673	0
87	20240613	194700	118189354	1673	1673	1673	1673	0
88	20240613	194600	118189354	1673	1673	1673	1673	0
89	20240613	194500	118189354	1673	1673	1673	1673	0
90	20240613	194400	118189354	1673	1673	1673	1673	0
91	20240613	194300	118189354	1673	1673	1673	1673	0
92	20240613	194200	118189354	1673	1673	1673	1673	300
93	20240613	194100	118189354	1673	1673	1673	1673	0
94	20240613	194000	118189354	1673	1673	1673	1673	0
95	20240613	193900	118189354	1673	1673	1673	1673	0
96	20240613	193800	118189354	1673	1673	1673	1673	0
97	20240613	193700	118189354	1673	1673	1673	1673	0
98	20240613	193600	118189354	1673	1673	1673	1673	0
99	20240613	193500	118189354	1673	1673	1673	1673	0
100	20240613	193400	118189354	1673	1673	1673	1673	0
101	20240613	193300	118189354	1673	1673	1673	1673	0
102	20240613	193200	118189354	1673	1673	1673	1673	0
103	20240613	193100	118189354	1673	1673	1673	1673	0
104	20240613	193000	118189354	1673	1673	1673	1673	0
105	20240613	192900	118189354	1673	1673	1673	1673	0
106	20240613	192800	118189354	1673	1673	1673	1673	0
107	20240613	192700	118189354	1673	1673	1673	1673	0
108	20240613	192600	118189354	1673	1673	1673	1673	0
109	20240613	192500	118189354	1673	1673	1673	1673	0
110	20240613	192400	118189354	1673	1673	1673	1673	0
111	20240613	192300	118189354	1673	1673	1673	1673	0
112	20240613	192200	118189354	1673	1673	1673	1673	0
113	20240613	192100	118189354	1673	1673	1673	1673	0
114	20240613	192000	118189354	1673	1673	1673	1673	0
115	20240613	191900	118189354	1673	1673	1673	1673	0
116	20240613	191800	118189354	1673	1673	1673	1673	0
117	20240613	191700	118189354	1673	1673	1673	1673	0
118	20240613	191600	118189354	1673	1673	1673	1673	0
119	20240613	191500	118189354	1673	1673	1673	1673	0
120	20240613	191400	118189354	1673	1673	1673	1673	0
121	20240613	191300	118189354	1673	1673	1673	1673	0
122	20240613	191200	118189354	1673	1673	1673	1673	300
123	20240613	191100	118189354	1673	1673	1673	1673	0
124	20240613	191000	118189354	1673	1673	1673	1673	0
125	20240613	190900	118189354	1673	1673	1673	1673	0
126	20240613	190800	118189354	1673	1673	1673	1673	0
127	20240613	190700	118189354	1673	1673	1673	1673	0
128	20240613	190600	118189354	1673	1673	1673	1673	0
129	20240613	190500	118189354	1673	1673	1673	1673	0
130	20240613	190400	118189354	1673	1673	1673	1673	0
131	20240613	190300	118189354	1673	1673	1673	1673	0
132	20240613	190200	118189354	1673	1673	1673	1673	0
133	20240613	190100	118189354	1673	1673	1673	1673	0
134	20240613	190000	118189354	1673	1673	1673	1673	0
135	20240613	185900	118189354	1673	1673	1673	1673	0
136	20240613	185800	118189354	1673	1673	1673	1673	0
137	20240613	185700	118189354	1673	1673	1673	1673	0
138	20240613	185600	118189354	1673	1673	1673	1673	0
139	20240613	185500	118189354	1673	1673	1673	1673	0
140	20240613	185400	118189354	1673	1673	1673	1673	0
141	20240613	185300	118189354	1673	1673	1673	1673	0
142	20240613	185200	118189354	1673	1673	1673	1673	0
143	20240613	185100	118189354	1673	1673	1673	1673	0
144	20240613	185000	118189354	1673	1673	1673	1673	0
145	20240613	184900	118189354	1673	1673	1673	1673	0
146	20240613	184800	118189354	1673	1673	1673	1673	0
147	20240613	184700	118189354	1673	1673	1673	1673	0
148	20240613	184600	118189354	1673	1673	1673	1673	0
149	20240613	184500	118189354	1673	1673	1673	1673	0
150	20240613	184400	118189354	1673	1673	1673	1673	0
151	20240613	184300	118189354	1673	1673	1673	1673	0
152	20240613	184200	118189354	1673	1673	1673	1673	300
153	20240613	184100	118189354	1673	1673	1673	1673	0
154	20240613	184000	118189354	1673	1673	1673	1673	0
155	20240613	183900	118189354	1673	1673	1673	1673	0
156	20240613	183800	118189354	1673	1673	1673	1673	0
157	20240613	183700	118189354	1673	1673	1673	1673	0
158	20240613	183600	118189354	1673	1673	1673	1673	0
159	20240613	183500	118189354	1673	1673	1673	1673	0
160	20240613	183400	118189354	1673	1673	1673	1673	0
161	20240613	183300	118189354	1673	1673	1673	1673	0
162	20240613	183200	118189354	1673	1673	1673	1673	0
163	20240613	183100	118189354	1673	1673	1673	1673	0
164	20240613	183000	118189354	1673	1673	1673	1673	0
165	20240613	182900	118189354	1673	1673	1673	1673	0
166	20240613	182800	118189354	1673	1673	1673	1673	0
167	20240613	182700	118189354	1673	1673	1673	1673	0
168	20240613	182600	118189354	1673	1673	1673	1673	0
169	20240613	182500	118189354	1673	1673	1673	1673	0
170	20240613	182400	118189354	1673	1673	1673	1673	0
171	20240613	182300	118189354	1673	1673	1673	1673	0
172	20240613	182200	118189354	1673	1673	1673	1673	0
173	20240613	182100	118189354	1673	1673	1673	1673	0
174	20240613	182000	118189354	1673	1673	1673	1673	0
175	20240613	181900	118189354	1673	1673	1673	1673	0
176	20240613	181800	118189354	1673	1673	1673	1673	0
177	20240613	181700	118189354	1673	1673	1673	1673	0
178	20240613	181600	118189354	1673	1673	1673	1673	0
179	20240613	181500	118189354	1673	1673	1673	1673	0
180	20240613	181400	118189354	1673	1673	1673	1673	0
181	20240613	181300	118189354	1673	1673	1673	1673	0
182	20240613	181200	118189354	1673	1673	1673	1673	300
183	20240613	181100	118189354	1673	1673	1673	1673	0
184	20240613	181000	118189354	1673	1673	1673	1673	0
185	20240613	180900	118189354	1673	1673	1673	1673	0
186	20240613	180800	118189354	1673	1673	1673	1673	0
187	20240613	180700	118189354	1673	1673	1673	1673	0
188	20240613	180600	118189354	1673	1673	1673	1673	0
189	20240613	180500	118189354	1673	1673	1673	1673	0
190	20240613	180400	118189354	1673	1673	1673	1673	0
191	20240613	180300	118189354	1673	1673	1673	1673	0
192	20240613	180200	118189354	1673	1673	1673	1673	0
193	20240613	180100	118189354	1673	1673	1673	1673	0
194	20240613	180000	118189354	1673	1673	1673	1673	0
195	20240613	175900	118189354	1673	1673	1673	1673	0
196	20240613	175800	118189354	1673	1673	1673	1673	0
197	20240613	175700	118189354	1673	1673	1673	1673	0
198	20240613	175600	118189354	1673	1673	1673	1673	0
199	20240613	175500	118189354	1673	1673	1673	1673	0
200	20240613	175400	118189354	1673	1673	1673	1673	0
201	20240613	175300	118189354	1673	1673	1673	1673	0
202	20240613	175200	118189354	1673	1673	1673	1673	0
203	20240613	175100	118189354	1673	1673	1673	1673	0
204	20240613	175000	118189354	1673	1673	1673	1673	0
205	20240613	174900	118189354	1673	1673	1673	1673	0
206	20240613	174800	118189354	1673	1673	1673	1673	0
207	20240613	174700	118189354	1673	1673	1673	1673	0
208	20240613	174600	118189354	1673	1673	1673	1673	0
209	20240613	174500	118189354	1673	1673	1673	1673	0
210	20240613	174400	118189354	1673	1673	1673	1673	0
211	20240613	174300	118189354	1673	1673	1673	1673	0
212	20240613	174200	118189354	1673	1673	1673	1673	300
213	20240613	174100	118189354	1673	1673	1673	1673	0
214	20240613	174000	118189354	1673	1673	1673	1673	0
215	20240613	173900	118189354	1673	1673	1673	1673	0
216	20240613	173800	118189354	1673	1673	1673	1673	0
217	20240613	173700	118189354	1673	1673	1673	1673	0
218	20240613	173600	118189354	1673	1673	1673	1673	0
219	20240613	173500	118189354	1673	1673	1673	1673	0
220	20240613	173400	118189354	1673	1673	1673	1673	0
221	20240613	173300	118189354	1673	1673	1673	1673	0
222	20240613	173200	118189354	1673	1673	1673	1673	0
223	20240613	173100	118189354	1673	1673	1673	1673	0
224	20240613	173000	118189354	1673	1673	1673	1673	0
225	20240613	172900	118189354	1673	1673	1673	1673	0
226	20240613	172800	118189354	1673	1673	1673	1673	0
227	20240613	172700	118189354	1673	1673	1673	1673	0
228	20240613	172600	118189354	1673	1673	1673	1673	0
229	20240613	172500	118189354	1673	1673	1673	1673	0
230	20240613	172400	118189354	1673	1673	1673	1673	0
231	20240613	172300	118189354	1673	1673	1673	1673	0
232	20240613	172200	118189354	1673	1673	1673	1673	0
233	20240613	172100	118189354	1673	1673	1673	1673	0
234	20240613	172000	118189354	1673	1673	1673	1673	0
235	20240613	171900	118189354	1673	1673	1673	1673	0
236	20240613	171800	118189354	1673	1673	1673	1673	0
237	20240613	171700	118189354	1673	1673	1673	1673	0
238	20240613	171600	118189354	1673	1673	1673	1673	0
239	20240613	171500	118189354	1673	1673	1673	1673	0
240	20240613	171400	118189354	1673	1673	1673	1673	0
241	20240613	171300	118189354	1673	1673	1673	1673	0
242	20240613	171200	118189354	1673	1673	1673	1673	300
243	20240613	171100	118189354	1673	1673	1673	1673	0
244	20240613	171000	118189354	1673	1673	1673	1673	0
245	20240613	170900	118189354	1673	1673	1673	1673	0
246	20240613	170800	118189354	1673	1673	1673	1673	0
247	20240613	170700	118189354	1673	1673	1673	1673	0
248	20240613	170600	118189354	1673	1673	1673	1673	0
249	20240613	170500	118189354	1673	1673	1673	1673	0
250	20240613	170400	118189354	1673	1673	1673	1673	0
251	20240613	170300	118189354	1673	1673	1673	1673	0
252	20240613	170200	118189354	1673	1673	1673	1673	0
253	20240613	170100	118189354	1673	1673	1673	1673	0
254	20240613	170000	118189354	1673	1673	1673	1673	0
255	20240613	165900	118189354	1673	1673	1673	1673	0
256	20240613	165800	118189354	1673	1673	1673	1673	0
257	20240613	165700	118189354	1673	1673	1673	1673	0
258	20240613	165600	118189354	1673	1673	1673	1673	0
259	20240613	165500	118189354	1673	1673	1673	1673	0
260	20240613	165400	118189354	1673	1673	1673	1673	0
261	20240613	165300	118189354	1673	1673	1673	1673	0
262	20240613	165200	118189354	1673	1673	1673	1673	0
263	20240613	165100	118189354	1673	1673	1673	1673	0
264	20240613	165000	118189354	1673	1673	1673	1673	0
265	20240613	164900	118189354	1673	1673	1673	1673	0
266	20240613	164800	118189354	1673	1673	1673	1673	0
267	20240613	164700	118189354	1673	1673	1673	1673	0
268	20240613	164600	118189354	1673	1673	1673	1673	0
269	20240613	164500	118189354	1673	1673	1673	1673	0
270	20240613	164400	118189354	1673	1673	1673	1673	0
271	20240613	164300	118189354	1673	1673	1673	1673	0
272	20240613	164200	118189354	1673	1673	1673	1673	300
273	20240613	164100	118189354	1673	1673	1673	1673	0
274	20240613	164000	118189354	1673	1673	1673	1673	0
275	20240613	163900	118189354	1673	1673	1673	1673	0
276	20240613	163800	118189354	1673	1673	1673	1673	0
277	20240613	163700	118189354	1673	1673	1673	1673	0
278	20240613	163600	118189354	1673	1673	1673	1673	0
279	20240613	163500	118189354	1673	1673	1673	1673	0
280	20240613	163400	118189354	1673	1673	1673	1673	0
281	20240613	163300	118189354	1673	1673	1673	1673	0
282	20240613	163200	118189354	1673	1673	1673	1673	0
283	20240613	163100	118189354	1673	1673	1673	1673	0
284	20240613	163000	118189354	1673	1673	1673	1673	0
285	20240613	162900	118189354	1673	1673	1673	1673	0
286	20240613	162800	118189354	1673	1673	1673	1673	0
287	20240613	162700	118189354	1673	1673	1673	1673	0
288	20240613	162600	118189354	1673	1673	1673	1673	0
289	20240613	162500	118189354	1673	1673	1673	1673	0
290	20240613	162400	118189354	1673	1673	1673	1673	0
291	20240613	162300	118189354	1673	1673	1673	1673	0
292	20240613	162200	118189354	1673	1673	1673	1673	0
293	20240613	162100	118189354	1673	1673	1673	1673	0
294	20240613	162000	118189354	1673	1673	1673	1673	0
295	20240613	161900	118189354	1673	1673	1673	1673	0
296	20240613	161800	118189354	1673	1673	1673	1673	0
297	20240613	161700	118189354	1673	1673	1673	1673	0
298	20240613	161600	118189354	1673	1673	1673	1673	0
299	20240613	161500	118189354	1673	1673	1673	1673	0
300	20240613	161400	118189354	1673	1673	1673	1673	0
301	20240613	161300	118189354	1673	1673	1673	1673	0
302	20240613	161200	118189354	1673	1673	1673	1673	300
303	20240613	161100	118189354	1673	1673	1673	1673	0
304	20240613	161000	118189354	1673	1673	1673	1673	0
305	20240613	160900	118189354	1673	1673	1673	1673	0
306	20240613	160800	118189354	1673	1673	1673	1673	0
307	20240613	160700	118189354	1673	1673	1673	1673	0
308	20240613	160600	118189354	1673	1673	1673	1673	0
309	20240613	160500	118189354	1673	1673	1673	1673	0
310	20240613	160400	118189354	1673	1673	1673	1673	0
311	20240613	160300	118189354	1673	1673	1673	1673	0
312	20240613	160200	118189354	1673	1673	1673	1673	0
313	20240613	160100	118189354	1673	1673	1673	1673	0
314	20240613	160000	118189354	1673	1673	1673	1673	0
315	20240613	155900	118189354	1673	1673	1673	1673	0
316	20240613	155800	118189354	1673	1673	1673	1673	0
317	20240613	155700	118189354	1673	1673	1673	1673	0
318	20240613	155600	118189354	1673	1673	1673	1673	0
319	20240613	155500	118189354	1673	1673	1673	1673	0
320	20240613	155400	118189354	1673	1673	1673	1673	0
321	20240613	155300	118189354	1673	1673	1673	1673	0
322	20240613	155200	118189354	1673	1673	1673	1673	0
323	20240613	155100	118189354	1673	1673	1673	1673	0
324	20240613	155000	118189354	1673	1673	1673	1673	0
325	20240613	154900	118189354	1673	1673	1673	1673	0
326	20240613	154800	118189354	1673	1673	1673	1673	0
327	20240613	154700	118189354	1673	1673	1673	1673	0
328	20240613	154600	118189354	1673	1673	1673	1673	0
329	20240613	154500	118189354	1673	1673	1673	1673	0
330	20240613	154400	118189354	1673	1673	1673	1673	0
331	20240613	154300	118189354	1673	1673	1673	1673	0
332	20240613	154200	118189354	1673	1673	1673	1673	300
333	20240613	154100	118189354	1673	1673	1673	1673	0
334	20240613	154000	118189354	1673	1673	1673	1673	0
335	20240613	153900	118189354	1673	1673	1673	1673	0
336	20240613	153800	118189354	1673	1673	1673	1673	0
337	20240613	153700	118189354	1673	1673	1673	1673	0
338	20240613	153600	118189354	1673	1673	1673	1673	0
339	20240613	153500	118189354	1673	1673	1673	1673	0
340	20240613	153400	118189354	1673	1673	1673	1673	0
341	20240613	153300	118189354	1673	1673	1673	1673	0
342	20240613	153200	118189354	1673	1673	1673	1673	0
343	20240613	153100	118189354	1673	1673	1673	1673	0
344	20240613	153000	118189354	1673	1673	1673	1673	300
345	20240613	152900	117687454	1679	1679	1679	1679	0
346	20240613	152800	117687454	1679	1679	1679	1679	0
347	20240613	152700	117687454	1679	1679	1679	1679	0
348	20240613	152600	117687454	1679	1679	1679	1679	0
349	20240613	152500	117687454	1679	1679	1679	1679	0
350	20240613	152400	117687454	1679	1679	1679	1679	0
351	20240613	152300	117687454	1679	1679	1679	1679	0
352	20240613	152200	117687454	1679	1679	1679	1679	0
353	20240613	152100	117687454	1679	1679	1679	1679	0
354	20240613	152000	117687454	1679	1679	1679	1679	0
355	20240613	151900	117687454	1679	1679	1679	1679	1
356	20240613	151800	117685775	1673	1673	1673	1673	0
357	20240613	151700	117685775	1673	1673	1673	1673	0
358	20240613	151600	117685775	1673	1676	1676	1673	567
359	20240613	151500	116736902	1679	1679	1679	1679	0
360	20240613	151400	116736902	1679	1679	1679	1679	144
361	20240613	151300	116495126	1677	1677	1677	1677	0
362	20240613	151200	116495126	1677	1677	1677	1677	168
363	20240613	151100	116213390	1677	1677	1677	1677	0
364	20240613	151000	116213390	1677	1677	1677	1677	224
365	20240613	150900	115837742	1679	1679	1679	1679	0
366	20240613	150800	115837742	1679	1679	1679	1679	0
367	20240613	150700	115837742	1679	1679	1679	1679	0
368	20240613	150600	115837742	1679	1679	1679	1679	0
369	20240613	150500	115837742	1679	1679	1679	1679	0
370	20240613	150400	115837742	1679	1679	1679	1679	0
371	20240613	150300	115837742	1679	1679	1679	1679	0
372	20240613	150200	115837742	1679	1679	1679	1679	0
373	20240613	150100	115837742	1679	1679	1679	1679	0
374	20240613	150000	115837742	1679	1679	1679	1679	0
375	20240613	145900	115837742	1679	1679	1679	1679	0
376	20240613	145800	115837742	1679	1679	1679	1679	0
377	20240613	145700	115837742	1679	1679	1679	1679	4
378	20240613	145600	115831026	1679	1679	1679	1679	0
379	20240613	145500	115831026	1679	1679	1679	1679	0
380	20240613	145400	115831026	1679	1679	1679	1679	0
381	20240613	145300	115831026	1679	1679	1679	1679	0
382	20240613	145200	115831026	1679	1679	1679	1679	50
383	20240613	145100	115747076	1679	1679	1679	1679	200
384	20240613	145000	115411276	1679	1679	1679	1679	43
385	20240613	144900	115339079	1679	1679	1679	1679	957
386	20240613	144800	113732276	1679	1679	1679	1679	0
387	20240613	144700	113732276	1679	1679	1679	1679	0
388	20240613	144600	113732276	1679	1679	1679	1679	0
389	20240613	144500	113732276	1679	1678	1679	1678	266
390	20240613	144400	113285795	1679	1679	1679	1679	293
391	20240613	144300	112793848	1676	1676	1676	1676	0
392	20240613	144200	112793848	1676	1676	1676	1676	0
393	20240613	144100	112793848	1676	1676	1676	1676	0
394	20240613	144000	112793848	1676	1676	1676	1676	0
395	20240613	143900	112793848	1676	1683	1683	1676	1111
396	20240613	143800	110929501	1686	1686	1686	1686	0
397	20240613	143700	110929501	1686	1686	1686	1686	203
398	20240613	143600	110587243	1686	1686	1686	1686	100
399	20240613	143500	110418643	1686	1686	1686	1686	86
400	20240613	143400	110273647	1686	1687	1688	1686	482
401	20240613	143300	109460354	1687	1687	1687	1687	0
402	20240613	143200	109460354	1687	1687	1687	1687	0
403	20240613	143100	109460354	1687	1687	1687	1687	263
404	20240613	143000	109016673	1687	1687	1687	1686	24
405	20240613	142900	108976199	1687	1687	1687	1687	69
406	20240613	142800	108859796	1685	1685	1685	1685	0
407	20240613	142700	108859796	1685	1685	1685	1685	960
408	20240613	142600	107242196	1685	1685	1685	1685	198
409	20240613	142500	106908566	1685	1685	1685	1685	0
410	20240613	142400	106908566	1685	1685	1685	1685	216
411	20240613	142300	106544606	1685	1682	1685	1682	1501
412	20240613	142200	104015708	1679	1679	1679	1679	0
413	20240613	142100	104015708	1679	1679	1679	1679	0
414	20240613	142000	104015708	1679	1679	1679	1679	10
415	20240613	141900	103998918	1682	1680	1682	1680	2
416	20240613	141800	103995556	1679	1679	1679	1679	0
417	20240613	141700	103995556	1679	1679	1679	1679	100
418	20240613	141600	103827656	1679	1679	1679	1679	0
419	20240613	141500	103827656	1679	1679	1679	1679	0
420	20240613	141400	103827656	1679	1679	1679	1679	0
421	20240613	141300	103827656	1679	1679	1679	1679	481
422	20240613	141200	103020057	1679	1679	1679	1679	0
423	20240613	141100	103020057	1679	1679	1679	1679	0
424	20240613	141000	103020057	1679	1679	1679	1679	0
425	20240613	140900	103020057	1679	1679	1679	1679	558
426	20240613	140800	102083175	1677	1677	1677	1677	0
427	20240613	140700	102083175	1677	1677	1677	1677	0
428	20240613	140600	102083175	1677	1677	1677	1677	0
429	20240613	140500	102083175	1677	1677	1677	1677	1
430	20240613	140400	102081498	1676	1676	1676	1676	1
431	20240613	140300	102079822	1676	1674	1676	1674	6985
432	20240613	140200	90380652	1673	1673	1673	1673	0
433	20240613	140100	90380652	1673	1673	1673	1673	0
434	20240613	140000	90380652	1673	1673	1673	1673	1
435	20240613	135900	90378979	1673	1673	1673	1673	454
436	20240613	135800	89619437	1674	1674	1674	1674	0
437	20240613	135700	89619437	1674	1674	1674	1674	0
438	20240613	135600	89619437	1674	1674	1674	1674	0
439	20240613	135500	89619437	1674	1674	1674	1674	180
440	20240613	135400	89318117	1675	1675	1675	1675	0
441	20240613	135300	89318117	1675	1675	1675	1675	0
442	20240613	135200	89318117	1675	1674	1675	1674	584
443	20240613	135100	88340209	1674	1674	1674	1674	25
444	20240613	135000	88298359	1674	1674	1674	1674	33
445	20240613	134900	88243117	1674	1674	1674	1674	0
446	20240613	134800	88243117	1674	1674	1674	1674	200
447	20240613	134700	87908317	1673	1673	1673	1673	0
448	20240613	134600	87908317	1673	1673	1673	1673	0
449	20240613	134500	87908317	1673	1673	1673	1673	0
450	20240613	134400	87908317	1673	1673	1673	1673	0
451	20240613	134300	87908317	1673	1673	1673	1673	0
452	20240613	134200	87908317	1673	1673	1673	1673	0
453	20240613	134100	87908317	1673	1673	1673	1673	0
454	20240613	134000	87908317	1673	1673	1673	1673	0
455	20240613	133900	87908317	1673	1673	1673	1673	0
456	20240613	133800	87908317	1673	1673	1673	1673	0
457	20240613	133700	87908317	1673	1673	1673	1673	0
458	20240613	133600	87908317	1673	1673	1673	1673	0
459	20240613	133500	87908317	1673	1673	1673	1673	0
460	20240613	133400	87908317	1673	1673	1673	1673	10
461	20240613	133300	87891587	1673	1673	1673	1673	0
462	20240613	133200	87891587	1673	1673	1673	1673	0
463	20240613	133100	87891587	1673	1673	1673	1673	0
464	20240613	133000	87891587	1673	1673	1673	1673	0
465	20240613	132900	87891587	1673	1673	1673	1673	0
466	20240613	132800	87891587	1673	1673	1673	1673	0
467	20240613	132700	87891587	1673	1673	1673	1673	0
468	20240613	132600	87891587	1673	1673	1673	1673	0
469	20240613	132500	87891587	1673	1673	1673	1673	0
470	20240613	132400	87891587	1673	1673	1673	1673	0
471	20240613	132300	87891587	1673	1673	1673	1673	100
472	20240613	132200	87724287	1673	1673	1673	1673	0
473	20240613	132100	87724287	1673	1673	1673	1673	38
474	20240613	132000	87660713	1675	1675	1675	1675	0
475	20240613	131900	87660713	1675	1675	1675	1675	0
476	20240613	131800	87660713	1675	1675	1675	1675	0
477	20240613	131700	87660713	1675	1675	1675	1675	200
478	20240613	131600	87325713	1673	1673	1673	1673	0
479	20240613	131500	87325713	1673	1673	1673	1673	0
480	20240613	131400	87325713	1673	1673	1673	1673	0
481	20240613	131300	87325713	1673	1673	1673	1673	0
482	20240613	131200	87325713	1673	1673	1673	1673	0
483	20240613	131100	87325713	1673	1673	1673	1673	0
484	20240613	131000	87325713	1673	1673	1673	1673	0
485	20240613	130900	87325713	1673	1673	1673	1673	345
486	20240613	130800	86748528	1673	1673	1673	1673	0
487	20240613	130700	86748528	1673	1673	1673	1673	0
488	20240613	130600	86748528	1673	1673	1673	1673	0
489	20240613	130500	86748528	1673	1673	1673	1673	0
490	20240613	130400	86748528	1673	1673	1673	1673	0
491	20240613	130300	86748528	1673	1673	1673	1673	0
492	20240613	130200	86748528	1673	1673	1673	1673	0
493	20240613	130100	86748528	1673	1673	1673	1673	0
494	20240613	130000	86748528	1673	1673	1673	1673	0
495	20240613	125900	86748528	1673	1673	1673	1673	0
496	20240613	125800	86748528	1673	1673	1673	1673	440
497	20240613	125700	86012408	1673	1673	1673	1673	0
498	20240613	125600	86012408	1673	1673	1673	1673	0
499	20240613	125500	86012408	1673	1673	1673	1673	0
500	20240613	125400	86012408	1673	1673	1673	1673	0
501	20240613	125300	86012408	1673	1673	1673	1673	0
502	20240613	125200	86012408	1673	1673	1673	1673	0
503	20240613	125100	86012408	1673	1673	1673	1673	0
504	20240613	125000	86012408	1673	1673	1673	1673	0
505	20240613	124900	86012408	1673	1673	1673	1673	0
506	20240613	124800	86012408	1673	1673	1673	1673	0
507	20240613	124700	86012408	1673	1673	1673	1673	80
508	20240613	124600	85878568	1675	1675	1675	1675	0
509	20240613	124500	85878568	1675	1675	1675	1675	0
510	20240613	124400	85878568	1675	1673	1675	1673	114
511	20240613	124300	85687746	1673	1673	1673	1673	0
512	20240613	124200	85687746	1673	1673	1673	1673	0
513	20240613	124100	85687746	1673	1673	1673	1673	0
514	20240613	124000	85687746	1673	1673	1673	1673	0
515	20240613	123900	85687746	1673	1673	1673	1673	114
516	20240613	123800	85497024	1673	1673	1673	1673	0
517	20240613	123700	85497024	1673	1673	1673	1673	0
518	20240613	123600	85497024	1673	1673	1673	1673	0
519	20240613	123500	85497024	1673	1673	1673	1673	0
520	20240613	123400	85497024	1673	1673	1673	1673	0
521	20240613	123300	85497024	1673	1673	1673	1673	114
522	20240613	123200	85306302	1673	1673	1673	1673	16
523	20240613	123100	85279534	1673	1673	1673	1673	0
524	20240613	123000	85279534	1673	1673	1673	1673	0
525	20240613	122900	85279534	1673	1673	1673	1673	1
526	20240613	122800	85277861	1670	1670	1670	1670	0
527	20240613	122700	85277861	1670	1670	1670	1670	0
528	20240613	122600	85277861	1670	1670	1670	1670	0
529	20240613	122500	85277861	1670	1670	1670	1670	0
530	20240613	122400	85277861	1670	1670	1670	1670	0
531	20240613	122300	85277861	1670	1670	1670	1670	0
532	20240613	122200	85277861	1670	1672	1672	1670	136
533	20240613	122100	85050735	1673	1673	1673	1673	0
534	20240613	122000	85050735	1673	1673	1673	1673	0
535	20240613	121900	85050735	1673	1673	1673	1673	0
536	20240613	121800	85050735	1673	1673	1673	1673	0
537	20240613	121700	85050735	1673	1673	1673	1673	0
538	20240613	121600	85050735	1673	1673	1673	1673	324
539	20240613	121500	84508683	1673	1673	1673	1673	0
540	20240613	121400	84508683	1673	1673	1673	1673	1
541	20240613	121300	84507010	1675	1675	1675	1675	0
542	20240613	121200	84507010	1675	1674	1675	1674	3
543	20240613	121100	84501987	1673	1675	1675	1673	3
544	20240613	121000	84496965	1675	1672	1675	1672	12
545	20240613	120900	84476885	1669	1669	1669	1669	84
546	20240613	120800	84336689	1669	1669	1669	1669	0
547	20240613	120700	84336689	1669	1669	1669	1669	0
548	20240613	120600	84336689	1669	1669	1669	1669	0
549	20240613	120500	84336689	1669	1669	1669	1669	0
550	20240613	120400	84336689	1669	1669	1669	1669	0
551	20240613	120300	84336689	1669	1669	1669	1669	400
552	20240613	120200	83669089	1669	1669	1669	1669	0
553	20240613	120100	83669089	1669	1669	1669	1669	0
554	20240613	120000	83669089	1669	1669	1669	1669	0
555	20240613	115900	83669089	1669	1669	1669	1669	0
556	20240613	115800	83669089	1669	1669	1669	1669	0
557	20240613	115700	83669089	1669	1669	1669	1669	0
558	20240613	115600	83669089	1669	1669	1669	1669	0
559	20240613	115500	83669089	1669	1668	1669	1668	400
560	20240613	115400	83001689	1667	1667	1667	1667	0
561	20240613	115300	83001689	1667	1667	1667	1667	100
562	20240613	115200	82834989	1669	1669	1669	1669	200
563	20240613	115100	82501189	1667	1667	1667	1667	0
564	20240613	115000	82501189	1667	1667	1667	1667	572
565	20240613	114900	81547665	1666	1666	1666	1666	555
566	20240613	114800	80623035	1665	1662	1665	1662	90
567	20240613	114700	80473239	1664	1664	1664	1664	0
568	20240613	114600	80473239	1664	1664	1664	1664	0
569	20240613	114500	80473239	1664	1664	1664	1664	0
570	20240613	114400	80473239	1664	1664	1664	1664	0
571	20240613	114300	80473239	1664	1664	1664	1664	1
572	20240613	114200	80471575	1665	1665	1665	1665	0
573	20240613	114100	80471575	1665	1665	1665	1665	0
574	20240613	114000	80471575	1665	1665	1665	1665	288
575	20240613	113900	79992055	1665	1665	1665	1665	0
576	20240613	113800	79992055	1665	1665	1665	1665	0
577	20240613	113700	79992055	1665	1665	1665	1665	0
578	20240613	113600	79992055	1665	1665	1665	1665	1
579	20240613	113500	79990390	1665	1665	1665	1665	1
580	20240613	113400	79988725	1658	1665	1665	1658	2727
581	20240613	113300	75466417	1665	1665	1665	1665	0
582	20240613	113200	75466417	1665	1664	1665	1664	1000
583	20240613	113100	73801418	1665	1664	1665	1664	39
584	20240613	113000	73736521	1664	1664	1664	1664	19
585	20240613	112900	73704905	1664	1664	1664	1664	0
586	20240613	112800	73704905	1664	1664	1664	1664	0
587	20240613	112700	73704905	1664	1664	1664	1664	0
588	20240613	112600	73704905	1664	1664	1664	1664	0
589	20240613	112500	73704905	1664	1664	1664	1664	42
590	20240613	112400	73635017	1658	1658	1658	1658	0
591	20240613	112300	73635017	1658	1658	1658	1658	0
592	20240613	112200	73635017	1658	1658	1658	1658	409
593	20240613	112100	72956895	1658	1658	1658	1658	459
594	20240613	112000	72195873	1658	1658	1658	1658	862
595	20240613	111900	70766677	1658	1659	1659	1658	100
596	20240613	111800	70600876	1664	1664	1664	1664	0
597	20240613	111700	70600876	1664	1664	1664	1664	0
598	20240613	111600	70600876	1664	1664	1664	1664	0
599	20240613	111500	70600876	1664	1664	1664	1664	1
600	20240613	111400	70599212	1667	1659	1667	1655	2037
601	20240613	111300	67225291	1656	1663	1663	1656	5203
602	20240613	111200	58585216	1667	1667	1667	1667	201
603	20240613	111100	58250149	1660	1660	1660	1660	1300
604	20240613	111000	56092149	1660	1669	1670	1660	13310
605	20240613	110900	33964110	1670	1670	1670	1669	710
606	20240613	110800	32778610	1669	1670	1670	1669	1963
607	20240613	110700	29500800	1670	1678	1678	1670	7000
608	20240613	110600	17793041	1679	1678	1679	1678	1011
609	20240613	110500	16096572	1679	1679	1679	1679	0
610	20240613	110400	16096572	1679	1679	1679	1679	0
611	20240613	110300	16096572	1679	1679	1679	1679	0
612	20240613	110200	16096572	1679	1679	1679	1679	0
613	20240613	110100	16096572	1679	1679	1679	1679	0
614	20240613	110000	16096572	1679	1679	1679	1679	28
615	20240613	105900	16049560	1679	1679	1679	1679	0
616	20240613	105800	16049560	1679	1679	1679	1679	0
617	20240613	105700	16049560	1679	1679	1679	1679	65
618	20240613	105600	15940425	1679	1679	1679	1679	0
619	20240613	105500	15940425	1679	1679	1679	1679	0
620	20240613	105400	15940425	1679	1679	1679	1679	100
621	20240613	105300	15772525	1679	1679	1679	1679	0
622	20240613	105200	15772525	1679	1679	1679	1679	0
623	20240613	105100	15772525	1679	1679	1679	1679	0
624	20240613	105000	15772525	1679	1679	1679	1679	0
625	20240613	104900	15772525	1679	1679	1679	1679	0
626	20240613	104800	15772525	1679	1679	1679	1679	0
627	20240613	104700	15772525	1679	1679	1679	1679	0
628	20240613	104600	15772525	1679	1679	1679	1679	0
629	20240613	104500	15772525	1679	1679	1679	1679	0
630	20240613	104400	15772525	1679	1679	1679	1679	0
631	20240613	104300	15772525	1679	1679	1679	1679	0
632	20240613	104200	15772525	1679	1679	1679	1679	0
633	20240613	104100	15772525	1679	1679	1679	1679	0
634	20240613	104000	15772525	1679	1679	1679	1679	24
635	20240613	103900	15732229	1678	1678	1678	1678	0
636	20240613	103800	15732229	1678	1678	1678	1678	0
637	20240613	103700	15732229	1678	1678	1678	1678	0
638	20240613	103600	15732229	1678	1678	1678	1678	393
639	20240613	103500	15072775	1678	1678	1678	1678	0
640	20240613	103400	15072775	1678	1678	1678	1678	0
641	20240613	103300	15072775	1678	1678	1678	1678	0
642	20240613	103200	15072775	1678	1678	1678	1678	0
643	20240613	103100	15072775	1678	1678	1678	1678	0
644	20240613	103000	15072775	1678	1678	1678	1678	0
645	20240613	102900	15072775	1678	1678	1678	1678	0
646	20240613	102800	15072775	1678	1678	1678	1678	0
647	20240613	102700	15072775	1678	1678	1678	1678	0
648	20240613	102600	15072775	1678	1679	1679	1678	466
649	20240613	102500	14290826	1678	1678	1678	1678	0
650	20240613	102400	14290826	1678	1678	1678	1678	110
651	20240613	102300	14106246	1678	1678	1678	1678	0
652	20240613	102200	14106246	1678	1678	1678	1678	0
653	20240613	102100	14106246	1678	1678	1678	1678	1725
654	20240613	102000	11211696	1678	1678	1678	1678	0
655	20240613	101900	11211696	1678	1678	1678	1678	58
656	20240613	101800	11114372	1678	1678	1679	1678	150
657	20240613	101700	10862671	1678	1679	1679	1678	38
658	20240613	101600	10798902	1678	1678	1678	1678	10
659	20240613	101500	10782122	1678	1678	1678	1678	150
660	20240613	101400	10530422	1676	1676	1676	1676	0
661	20240613	101300	10530422	1676	1676	1676	1676	0
662	20240613	101200	10530422	1676	1676	1676	1676	0
663	20240613	101100	10530422	1676	1676	1676	1676	0
664	20240613	101000	10530422	1676	1676	1676	1676	69
665	20240613	100900	10414778	1676	1676	1676	1676	0
666	20240613	100800	10414778	1676	1676	1676	1676	0
667	20240613	100700	10414778	1676	1676	1676	1676	0
668	20240613	100600	10414778	1676	1676	1676	1676	0
669	20240613	100500	10414778	1676	1676	1676	1676	1
670	20240613	100400	10413102	1676	1676	1676	1676	0
671	20240613	100300	10413102	1676	1676	1676	1676	0
672	20240613	100200	10413102	1676	1676	1676	1676	17
673	20240613	100100	10384610	1676	1676	1676	1676	13
674	20240613	100000	10362822	1672	1672	1672	1672	15
675	20240613	095900	10337742	1675	1675	1675	1675	0
676	20240613	095800	10337742	1675	1675	1675	1675	0
677	20240613	095700	10337742	1675	1675	1675	1675	0
678	20240613	095600	10337742	1675	1675	1675	1675	209
679	20240613	095500	9987667	1675	1675	1675	1675	4
680	20240613	095400	9980967	1675	1675	1675	1675	0
681	20240613	095300	9980967	1675	1675	1675	1675	10
682	20240613	095200	9964217	1672	1672	1672	1672	0
683	20240613	095100	9964217	1672	1672	1672	1672	0
684	20240613	095000	9964217	1672	1671	1672	1671	540
685	20240613	094900	9061607	1672	1672	1672	1672	0
686	20240613	094800	9061607	1672	1672	1672	1672	30
687	20240613	094700	9011447	1673	1673	1673	1673	0
688	20240613	094600	9011447	1673	1673	1673	1673	0
689	20240613	094500	9011447	1673	1673	1673	1673	0
690	20240613	094400	9011447	1673	1673	1673	1673	42
691	20240613	094300	8941181	1673	1673	1673	1673	166
692	20240613	094200	8663463	1673	1672	1673	1672	1890
693	20240613	094100	5501610	1672	1672	1672	1672	490
694	20240613	094000	4682330	1672	1672	1672	1672	108
695	20240613	093900	4501754	1672	1672	1672	1672	614
696	20240613	093800	3475146	1670	1670	1670	1670	0
697	20240613	093700	3475146	1670	1670	1670	1670	0
698	20240613	093600	3475146	1670	1670	1670	1670	10
699	20240613	093500	3458446	1670	1670	1670	1670	15
700	20240613	093400	3433396	1670	1670	1670	1670	0
701	20240613	093300	3433396	1670	1670	1670	1670	16
702	20240613	093200	3406676	1670	1670	1670	1670	0
703	20240613	093100	3406676	1670	1670	1670	1670	0
704	20240613	093000	3406676	1670	1670	1670	1670	0
705	20240613	092900	3406676	1670	1670	1670	1670	10
706	20240613	092800	3389976	1673	1673	1673	1673	0
707	20240613	092700	3389976	1673	1673	1673	1673	0
708	20240613	092600	3389976	1673	1673	1673	1673	0
709	20240613	092500	3389976	1673	1673	1673	1673	0
710	20240613	092400	3389976	1673	1673	1673	1673	0
711	20240613	092300	3389976	1673	1673	1673	1673	0
712	20240613	092200	3389976	1673	1673	1673	1673	0
713	20240613	092100	3389976	1673	1673	1673	1673	0
714	20240613	092000	3389976	1673	1673	1673	1673	0
715	20240613	091900	3389976	1673	1673	1673	1673	951
716	20240613	091800	1798953	1673	1673	1673	1673	0
717	20240613	091700	1798953	1673	1673	1673	1673	0
718	20240613	091600	1798953	1673	1673	1673	1673	0
719	20240613	091500	1798953	1673	1673	1673	1673	0
720	20240613	091400	1798953	1673	1673	1673	1673	0
721	20240613	091300	1798953	1673	1673	1673	1673	0
722	20240613	091200	1798953	1673	1673	1673	1673	500
723	20240613	091100	962453	1675	1675	1675	1675	55
724	20240613	091000	870328	1673	1673	1673	1673	0
725	20240613	090900	870328	1673	1673	1673	1673	0
726	20240613	090800	870328	1673	1673	1673	1673	1
727	20240613	090700	868655	1675	1675	1675	1675	130
728	20240613	090600	650905	1675	1675	1675	1675	52
729	20240613	090500	563805	1675	1675	1675	1675	2
730	20240613	090400	560455	1673	1673	1673	1673	0
731	20240613	090300	560455	1673	1673	1673	1673	0
732	20240613	090200	560455	1673	1673	1673	1673	0
733	20240613	090100	560455	1673	1673	1673	1673	300
734	20240613	090000	58555	1673	1673	1673	1673	35