KissMeData/013000/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	185800	32131623	1329	1329	1329	1329	731
3	20240621	185700	32131623	1329	1329	1329	1329	0
4	20240621	185600	32131623	1329	1329	1329	1329	0
5	20240621	185500	32131623	1329	1329	1329	1329	0
6	20240621	185400	32131623	1329	1329	1329	1329	0
7	20240621	185300	32131623	1329	1329	1329	1329	0
8	20240621	185200	32131623	1329	1329	1329	1329	0
9	20240621	185100	32131623	1329	1329	1329	1329	0
10	20240621	185000	32131623	1329	1329	1329	1329	0
11	20240621	184900	32131623	1329	1329	1329	1329	0
12	20240621	184800	32131623	1329	1329	1329	1329	0
13	20240621	184700	32131623	1329	1329	1329	1329	0
14	20240621	184600	32131623	1329	1329	1329	1329	0
15	20240621	184500	32131623	1329	1329	1329	1329	0
16	20240621	184400	32131623	1329	1329	1329	1329	0
17	20240621	184300	32131623	1329	1329	1329	1329	0
18	20240621	184200	32131623	1329	1329	1329	1329	0
19	20240621	184100	32131623	1329	1329	1329	1329	0
20	20240621	184000	32131623	1329	1329	1329	1329	0
21	20240621	183900	32131623	1329	1329	1329	1329	0
22	20240621	183800	32131623	1329	1329	1329	1329	0
23	20240621	183700	32131623	1329	1329	1329	1329	0
24	20240621	183600	32131623	1329	1329	1329	1329	0
25	20240621	183500	32131623	1329	1329	1329	1329	0
26	20240621	183400	32131623	1329	1329	1329	1329	0
27	20240621	183300	32131623	1329	1329	1329	1329	0
28	20240621	183200	32131623	1329	1329	1329	1329	0
29	20240621	183100	32131623	1329	1329	1329	1329	0
30	20240621	183000	32131623	1329	1329	1329	1329	0
31	20240621	182900	32131623	1329	1329	1329	1329	0
32	20240621	182800	32131623	1329	1329	1329	1329	731
33	20240621	182700	32131623	1329	1329	1329	1329	0
34	20240621	182600	32131623	1329	1329	1329	1329	0
35	20240621	182500	32131623	1329	1329	1329	1329	0
36	20240621	182400	32131623	1329	1329	1329	1329	0
37	20240621	182300	32131623	1329	1329	1329	1329	0
38	20240621	182200	32131623	1329	1329	1329	1329	0
39	20240621	182100	32131623	1329	1329	1329	1329	0
40	20240621	182000	32131623	1329	1329	1329	1329	0
41	20240621	181900	32131623	1329	1329	1329	1329	0
42	20240621	181800	32131623	1329	1329	1329	1329	0
43	20240621	181700	32131623	1329	1329	1329	1329	0
44	20240621	181600	32131623	1329	1329	1329	1329	0
45	20240621	181500	32131623	1329	1329	1329	1329	0
46	20240621	181400	32131623	1329	1329	1329	1329	0
47	20240621	181300	32131623	1329	1329	1329	1329	0
48	20240621	181200	32131623	1329	1329	1329	1329	0
49	20240621	181100	32131623	1329	1329	1329	1329	0
50	20240621	181000	32131623	1329	1329	1329	1329	0
51	20240621	180900	32131623	1329	1329	1329	1329	0
52	20240621	180800	32131623	1329	1329	1329	1329	0
53	20240621	180700	32131623	1329	1329	1329	1329	0
54	20240621	180600	32131623	1329	1329	1329	1329	0
55	20240621	180500	32131623	1329	1329	1329	1329	0
56	20240621	180400	32131623	1329	1329	1329	1329	0
57	20240621	180300	32131623	1329	1329	1329	1329	0
58	20240621	180200	32131623	1329	1329	1329	1329	0
59	20240621	180100	32131623	1329	1329	1329	1329	0
60	20240621	180000	32131623	1329	1329	1329	1329	0
61	20240621	175900	32131623	1329	1329	1329	1329	0
62	20240621	175800	32131623	1329	1329	1329	1329	731
63	20240621	175700	32131623	1329	1329	1329	1329	0
64	20240621	175600	32131623	1329	1329	1329	1329	0
65	20240621	175500	32131623	1329	1329	1329	1329	0
66	20240621	175400	32131623	1329	1329	1329	1329	0
67	20240621	175300	32131623	1329	1329	1329	1329	0
68	20240621	175200	32131623	1329	1329	1329	1329	0
69	20240621	175100	32131623	1329	1329	1329	1329	0
70	20240621	175000	32131623	1329	1329	1329	1329	0
71	20240621	174900	32131623	1329	1329	1329	1329	0
72	20240621	174800	32131623	1329	1329	1329	1329	0
73	20240621	174700	32131623	1329	1329	1329	1329	0
74	20240621	174600	32131623	1329	1329	1329	1329	0
75	20240621	174500	32131623	1329	1329	1329	1329	0
76	20240621	174400	32131623	1329	1329	1329	1329	0
77	20240621	174300	32131623	1329	1329	1329	1329	0
78	20240621	174200	32131623	1329	1329	1329	1329	0
79	20240621	174100	32131623	1329	1329	1329	1329	0
80	20240621	174000	32131623	1329	1329	1329	1329	0
81	20240621	173900	32131623	1329	1329	1329	1329	0
82	20240621	173800	32131623	1329	1329	1329	1329	0
83	20240621	173700	32131623	1329	1329	1329	1329	0
84	20240621	173600	32131623	1329	1329	1329	1329	0
85	20240621	173500	32131623	1329	1329	1329	1329	0
86	20240621	173400	32131623	1329	1329	1329	1329	0
87	20240621	173300	32131623	1329	1329	1329	1329	0
88	20240621	173200	32131623	1329	1329	1329	1329	0
89	20240621	173100	32131623	1329	1329	1329	1329	0
90	20240621	173000	32131623	1329	1329	1329	1329	0
91	20240621	172900	32131623	1329	1329	1329	1329	0
92	20240621	172800	32131623	1329	1329	1329	1329	731
93	20240621	172700	32131623	1329	1329	1329	1329	0
94	20240621	172600	32131623	1329	1329	1329	1329	0
95	20240621	172500	32131623	1329	1329	1329	1329	0
96	20240621	172400	32131623	1329	1329	1329	1329	0
97	20240621	172300	32131623	1329	1329	1329	1329	0
98	20240621	172200	32131623	1329	1329	1329	1329	0
99	20240621	172100	32131623	1329	1329	1329	1329	0
100	20240621	172000	32131623	1329	1329	1329	1329	0
101	20240621	171900	32131623	1329	1329	1329	1329	0
102	20240621	171800	32131623	1329	1329	1329	1329	0
103	20240621	171700	32131623	1329	1329	1329	1329	0
104	20240621	171600	32131623	1329	1329	1329	1329	0
105	20240621	171500	32131623	1329	1329	1329	1329	0
106	20240621	171400	32131623	1329	1329	1329	1329	0
107	20240621	171300	32131623	1329	1329	1329	1329	0
108	20240621	171200	32131623	1329	1329	1329	1329	0
109	20240621	171100	32131623	1329	1329	1329	1329	0
110	20240621	171000	32131623	1329	1329	1329	1329	0
111	20240621	170900	32131623	1329	1329	1329	1329	0
112	20240621	170800	32131623	1329	1329	1329	1329	0
113	20240621	170700	32131623	1329	1329	1329	1329	0
114	20240621	170600	32131623	1329	1329	1329	1329	0
115	20240621	170500	32131623	1329	1329	1329	1329	0
116	20240621	170400	32131623	1329	1329	1329	1329	0
117	20240621	170300	32131623	1329	1329	1329	1329	0
118	20240621	170200	32131623	1329	1329	1329	1329	0
119	20240621	170100	32131623	1329	1329	1329	1329	0
120	20240621	170000	32131623	1329	1329	1329	1329	0
121	20240621	165900	32131623	1329	1329	1329	1329	0
122	20240621	165800	32131623	1329	1329	1329	1329	731
123	20240621	165700	32131623	1329	1329	1329	1329	0
124	20240621	165600	32131623	1329	1329	1329	1329	0
125	20240621	165500	32131623	1329	1329	1329	1329	0
126	20240621	165400	32131623	1329	1329	1329	1329	0
127	20240621	165300	32131623	1329	1329	1329	1329	0
128	20240621	165200	32131623	1329	1329	1329	1329	0
129	20240621	165100	32131623	1329	1329	1329	1329	0
130	20240621	165000	32131623	1329	1329	1329	1329	0
131	20240621	164900	32131623	1329	1329	1329	1329	0
132	20240621	164800	32131623	1329	1329	1329	1329	0
133	20240621	164700	32131623	1329	1329	1329	1329	0
134	20240621	164600	32131623	1329	1329	1329	1329	0
135	20240621	164500	32131623	1329	1329	1329	1329	0
136	20240621	164400	32131623	1329	1329	1329	1329	0
137	20240621	164300	32131623	1329	1329	1329	1329	0
138	20240621	164200	32131623	1329	1329	1329	1329	0
139	20240621	164100	32131623	1329	1329	1329	1329	0
140	20240621	164000	32131623	1329	1329	1329	1329	0
141	20240621	163900	32131623	1329	1329	1329	1329	0
142	20240621	163800	32131623	1329	1329	1329	1329	0
143	20240621	163700	32131623	1329	1329	1329	1329	0
144	20240621	163600	32131623	1329	1329	1329	1329	0
145	20240621	163500	32131623	1329	1329	1329	1329	0
146	20240621	163400	32131623	1329	1329	1329	1329	0
147	20240621	163300	32131623	1329	1329	1329	1329	0
148	20240621	163200	32131623	1329	1329	1329	1329	0
149	20240621	163100	32131623	1329	1329	1329	1329	0
150	20240621	163000	32131623	1329	1329	1329	1329	0
151	20240621	162900	32131623	1329	1329	1329	1329	0
152	20240621	162800	32131623	1329	1329	1329	1329	731
153	20240621	162700	32131623	1329	1329	1329	1329	0
154	20240621	162600	32131623	1329	1329	1329	1329	0
155	20240621	162500	32131623	1329	1329	1329	1329	0
156	20240621	162400	32131623	1329	1329	1329	1329	0
157	20240621	162300	32131623	1329	1329	1329	1329	0
158	20240621	162200	32131623	1329	1329	1329	1329	0
159	20240621	162100	32131623	1329	1329	1329	1329	0
160	20240621	162000	32131623	1329	1329	1329	1329	0
161	20240621	161900	32131623	1329	1329	1329	1329	0
162	20240621	161800	32131623	1329	1329	1329	1329	0
163	20240621	161700	32131623	1329	1329	1329	1329	0
164	20240621	161600	32131623	1329	1329	1329	1329	0
165	20240621	161500	32131623	1329	1329	1329	1329	0
166	20240621	161400	32131623	1329	1329	1329	1329	0
167	20240621	161300	32131623	1329	1329	1329	1329	0
168	20240621	161200	32131623	1329	1329	1329	1329	0
169	20240621	161100	32131623	1329	1329	1329	1329	0
170	20240621	161000	32131623	1329	1329	1329	1329	0
171	20240621	160900	32131623	1329	1329	1329	1329	0
172	20240621	160800	32131623	1329	1329	1329	1329	0
173	20240621	160700	32131623	1329	1329	1329	1329	0
174	20240621	160600	32131623	1329	1329	1329	1329	0
175	20240621	160500	32131623	1329	1329	1329	1329	0
176	20240621	160400	32131623	1329	1329	1329	1329	0
177	20240621	160300	32131623	1329	1329	1329	1329	0
178	20240621	160200	32131623	1329	1329	1329	1329	0
179	20240621	160100	32131623	1329	1329	1329	1329	0
180	20240621	160000	32131623	1329	1329	1329	1329	0
181	20240621	155900	32131623	1329	1329	1329	1329	0
182	20240621	155800	32131623	1329	1329	1329	1329	731
183	20240621	155700	32131623	1329	1329	1329	1329	0
184	20240621	155600	32131623	1329	1329	1329	1329	0
185	20240621	155500	32131623	1329	1329	1329	1329	0
186	20240621	155400	32131623	1329	1329	1329	1329	0
187	20240621	155300	32131623	1329	1329	1329	1329	0
188	20240621	155200	32131623	1329	1329	1329	1329	0
189	20240621	155100	32131623	1329	1329	1329	1329	0
190	20240621	155000	32131623	1329	1329	1329	1329	0
191	20240621	154900	32131623	1329	1329	1329	1329	0
192	20240621	154800	32131623	1329	1329	1329	1329	0
193	20240621	154700	32131623	1329	1329	1329	1329	0
194	20240621	154600	32131623	1329	1329	1329	1329	0
195	20240621	154500	32131623	1329	1329	1329	1329	0
196	20240621	154400	32131623	1329	1329	1329	1329	0
197	20240621	154300	32131623	1329	1329	1329	1329	0
198	20240621	154200	32131623	1329	1329	1329	1329	0
199	20240621	154100	32131623	1329	1329	1329	1329	0
200	20240621	154000	32131623	1329	1329	1329	1329	0
201	20240621	153900	32131623	1329	1329	1329	1329	0
202	20240621	153800	32131623	1329	1329	1329	1329	0
203	20240621	153700	32131623	1329	1329	1329	1329	0
204	20240621	153600	32131623	1329	1329	1329	1329	0
205	20240621	153500	32131623	1329	1329	1329	1329	0
206	20240621	153400	32131623	1329	1329	1329	1329	0
207	20240621	153300	32131623	1329	1329	1329	1329	0
208	20240621	153200	32131623	1329	1329	1329	1329	0
209	20240621	153100	32131623	1329	1329	1329	1329	0
210	20240621	153000	32131623	1329	1329	1329	1329	731
211	20240621	152900	31160124	1336	1336	1336	1336	0
212	20240621	152800	31160124	1336	1336	1336	1336	0
213	20240621	152700	31160124	1336	1336	1336	1336	0
214	20240621	152600	31160124	1336	1336	1336	1336	0
215	20240621	152500	31160124	1336	1336	1336	1336	0
216	20240621	152400	31160124	1336	1336	1336	1336	0
217	20240621	152300	31160124	1336	1336	1336	1336	0
218	20240621	152200	31160124	1336	1336	1336	1336	0
219	20240621	152100	31160124	1336	1336	1336	1336	0
220	20240621	152000	31160124	1336	1336	1336	1336	0
221	20240621	151900	31160124	1336	1336	1336	1336	0
222	20240621	151800	31160124	1336	1336	1336	1336	0
223	20240621	151700	31160124	1336	1336	1336	1336	0
224	20240621	151600	31160124	1336	1336	1336	1336	15
225	20240621	151500	31140084	1329	1329	1329	1329	108
226	20240621	151400	30996552	1330	1330	1330	1330	3
227	20240621	151300	30992562	1336	1330	1336	1330	127
228	20240621	151200	30822902	1330	1330	1330	1330	102
229	20240621	151100	30687242	1330	1331	1331	1330	108
230	20240621	151000	30543500	1330	1330	1330	1330	4
231	20240621	150900	30538180	1335	1335	1335	1335	0
232	20240621	150800	30538180	1335	1335	1335	1335	0
233	20240621	150700	30538180	1335	1335	1335	1335	0
234	20240621	150600	30538180	1335	1335	1335	1335	0
235	20240621	150500	30538180	1335	1335	1335	1335	0
236	20240621	150400	30538180	1335	1335	1335	1335	0
237	20240621	150300	30538180	1335	1335	1335	1335	0
238	20240621	150200	30538180	1335	1335	1335	1335	0
239	20240621	150100	30538180	1335	1335	1335	1335	0
240	20240621	150000	30538180	1335	1335	1335	1335	0
241	20240621	145900	30538180	1335	1335	1335	1335	0
242	20240621	145800	30538180	1335	1335	1335	1335	125
243	20240621	145700	30371305	1329	1329	1329	1329	0
244	20240621	145600	30371305	1329	1329	1329	1329	0
245	20240621	145500	30371305	1329	1329	1329	1329	0
246	20240621	145400	30371305	1329	1330	1330	1329	1596
247	20240621	145300	28249170	1330	1330	1330	1330	0
248	20240621	145200	28249170	1330	1330	1330	1330	0
249	20240621	145100	28249170	1330	1333	1333	1330	1000
250	20240621	145000	26917634	1336	1336	1336	1336	0
251	20240621	144900	26917634	1336	1336	1336	1336	0
252	20240621	144800	26917634	1336	1336	1336	1336	0
253	20240621	144700	26917634	1336	1336	1336	1336	0
254	20240621	144600	26917634	1336	1336	1336	1336	0
255	20240621	144500	26917634	1336	1336	1336	1336	0
256	20240621	144400	26917634	1336	1336	1336	1336	1
257	20240621	144300	26916298	1332	1332	1332	1332	0
258	20240621	144200	26916298	1332	1332	1332	1332	0
259	20240621	144100	26916298	1332	1332	1332	1332	0
260	20240621	144000	26916298	1332	1332	1332	1332	90
261	20240621	143900	26796418	1332	1332	1332	1332	332
262	20240621	143800	26354194	1337	1337	1337	1337	0
263	20240621	143700	26354194	1337	1337	1337	1337	0
264	20240621	143600	26354194	1337	1337	1337	1337	0
265	20240621	143500	26354194	1337	1337	1337	1337	0
266	20240621	143400	26354194	1337	1337	1337	1337	0
267	20240621	143300	26354194	1337	1337	1337	1337	0
268	20240621	143200	26354194	1337	1337	1337	1337	0
269	20240621	143100	26354194	1337	1337	1337	1337	0
270	20240621	143000	26354194	1337	1337	1337	1337	0
271	20240621	142900	26354194	1337	1337	1337	1337	0
272	20240621	142800	26354194	1337	1337	1337	1337	124
273	20240621	142700	26188406	1337	1337	1337	1337	0
274	20240621	142600	26188406	1337	1337	1337	1337	0
275	20240621	142500	26188406	1337	1337	1337	1337	0
276	20240621	142400	26188406	1337	1337	1337	1337	0
277	20240621	142300	26188406	1337	1337	1337	1337	0
278	20240621	142200	26188406	1337	1337	1337	1337	0
279	20240621	142100	26188406	1337	1337	1337	1337	0
280	20240621	142000	26188406	1337	1337	1337	1337	0
281	20240621	141900	26188406	1337	1337	1337	1337	0
282	20240621	141800	26188406	1337	1337	1337	1337	0
283	20240621	141700	26188406	1337	1337	1337	1337	0
284	20240621	141600	26188406	1337	1337	1337	1337	0
285	20240621	141500	26188406	1337	1337	1337	1337	0
286	20240621	141400	26188406	1337	1337	1337	1337	0
287	20240621	141300	26188406	1337	1337	1337	1337	0
288	20240621	141200	26188406	1337	1337	1337	1337	0
289	20240621	141100	26188406	1337	1337	1337	1337	0
290	20240621	141000	26188406	1337	1337	1337	1337	0
291	20240621	140900	26188406	1337	1337	1337	1337	0
292	20240621	140800	26188406	1337	1337	1337	1337	0
293	20240621	140700	26188406	1337	1335	1337	1335	24
294	20240621	140600	26156364	1337	1337	1337	1337	0
295	20240621	140500	26156364	1337	1337	1337	1337	0
296	20240621	140400	26156364	1337	1337	1337	1337	0
297	20240621	140300	26156364	1337	1337	1337	1337	0
298	20240621	140200	26156364	1337	1337	1337	1337	0
299	20240621	140100	26156364	1337	1337	1337	1337	0
300	20240621	140000	26156364	1337	1337	1337	1337	0
301	20240621	135900	26156364	1337	1337	1337	1337	0
302	20240621	135800	26156364	1337	1337	1337	1337	0
303	20240621	135700	26156364	1337	1337	1337	1337	0
304	20240621	135600	26156364	1337	1337	1337	1337	0
305	20240621	135500	26156364	1337	1337	1337	1337	0
306	20240621	135400	26156364	1337	1337	1337	1337	0
307	20240621	135300	26156364	1337	1337	1337	1337	0
308	20240621	135200	26156364	1337	1337	1337	1337	0
309	20240621	135100	26156364	1337	1337	1337	1337	0
310	20240621	135000	26156364	1337	1337	1337	1337	0
311	20240621	134900	26156364	1337	1337	1337	1337	0
312	20240621	134800	26156364	1337	1337	1337	1337	0
313	20240621	134700	26156364	1337	1337	1337	1337	0
314	20240621	134600	26156364	1337	1337	1337	1337	0
315	20240621	134500	26156364	1337	1337	1337	1337	0
316	20240621	134400	26156364	1337	1337	1337	1337	0
317	20240621	134300	26156364	1337	1337	1337	1337	0
318	20240621	134200	26156364	1337	1337	1337	1337	1
319	20240621	134100	26155027	1337	1337	1337	1337	0
320	20240621	134000	26155027	1337	1337	1337	1337	1
321	20240621	133900	26153690	1337	1337	1337	1337	0
322	20240621	133800	26153690	1337	1337	1337	1337	0
323	20240621	133700	26153690	1337	1337	1337	1337	10
324	20240621	133600	26140320	1337	1337	1337	1337	36
325	20240621	133500	26092188	1337	1337	1337	1337	0
326	20240621	133400	26092188	1337	1337	1337	1337	0
327	20240621	133300	26092188	1337	1337	1337	1337	0
328	20240621	133200	26092188	1337	1337	1337	1337	0
329	20240621	133100	26092188	1337	1337	1337	1337	0
330	20240621	133000	26092188	1337	1337	1337	1337	0
331	20240621	132900	26092188	1337	1337	1337	1337	0
332	20240621	132800	26092188	1337	1337	1337	1337	0
333	20240621	132700	26092188	1337	1337	1337	1337	3
334	20240621	132600	26088177	1338	1338	1338	1338	0
335	20240621	132500	26088177	1338	1338	1338	1338	0
336	20240621	132400	26088177	1338	1338	1338	1338	0
337	20240621	132300	26088177	1338	1338	1338	1338	0
338	20240621	132200	26088177	1338	1338	1338	1338	0
339	20240621	132100	26088177	1338	1338	1338	1338	0
340	20240621	132000	26088177	1338	1338	1338	1338	0
341	20240621	131900	26088177	1338	1338	1338	1338	0
342	20240621	131800	26088177	1338	1338	1338	1338	0
343	20240621	131700	26088177	1338	1338	1338	1338	0
344	20240621	131600	26088177	1338	1338	1338	1338	0
345	20240621	131500	26088177	1338	1338	1338	1338	0
346	20240621	131400	26088177	1338	1338	1338	1338	0
347	20240621	131300	26088177	1338	1338	1338	1338	0
348	20240621	131200	26088177	1338	1338	1338	1338	0
349	20240621	131100	26088177	1338	1338	1338	1338	0
350	20240621	131000	26088177	1338	1338	1338	1338	0
351	20240621	130900	26088177	1338	1338	1338	1338	0
352	20240621	130800	26088177	1338	1338	1338	1338	0
353	20240621	130700	26088177	1338	1338	1338	1338	0
354	20240621	130600	26088177	1338	1338	1338	1338	1
355	20240621	130500	26086839	1335	1335	1335	1335	566
356	20240621	130400	25331229	1335	1335	1335	1335	0
357	20240621	130300	25331229	1335	1335	1335	1329	983
358	20240621	130200	24022326	1335	1335	1335	1335	0
359	20240621	130100	24022326	1335	1335	1335	1335	0
360	20240621	130000	24022326	1335	1335	1335	1335	0
361	20240621	125900	24022326	1335	1335	1335	1335	1
362	20240621	125800	24020991	1328	1328	1328	1328	0
363	20240621	125700	24020991	1328	1328	1328	1328	850
364	20240621	125600	22892191	1328	1328	1328	1328	650
365	20240621	125500	22028991	1328	1336	1336	1328	502
366	20240621	125400	21362295	1336	1336	1336	1336	0
367	20240621	125300	21362295	1336	1336	1336	1336	0
368	20240621	125200	21362295	1336	1336	1336	1336	0
369	20240621	125100	21362295	1336	1336	1336	1336	0
370	20240621	125000	21362295	1336	1336	1336	1336	0
371	20240621	124900	21362295	1336	1336	1336	1336	5
372	20240621	124800	21355615	1336	1336	1336	1336	9
373	20240621	124700	21343591	1336	1336	1336	1336	10
374	20240621	124600	21330231	1336	1336	1336	1336	1
375	20240621	124500	21328895	1328	1328	1328	1328	0
376	20240621	124400	21328895	1328	1328	1328	1328	0
377	20240621	124300	21328895	1328	1328	1328	1328	0
378	20240621	124200	21328895	1328	1328	1328	1328	351
379	20240621	124100	20862767	1328	1328	1328	1328	100
380	20240621	124000	20729967	1328	1328	1328	1328	926
381	20240621	123900	19500239	1328	1328	1328	1328	100
382	20240621	123800	19367439	1328	1328	1328	1328	0
383	20240621	123700	19367439	1328	1328	1328	1328	0
384	20240621	123600	19367439	1328	1328	1328	1328	0
385	20240621	123500	19367439	1328	1328	1328	1328	0
386	20240621	123400	19367439	1328	1328	1328	1328	0
387	20240621	123300	19367439	1328	1328	1328	1328	0
388	20240621	123200	19367439	1328	1331	1331	1328	978
389	20240621	123100	18068403	1328	1332	1332	1328	1000
390	20240621	123000	16737855	1332	1332	1332	1332	0
391	20240621	122900	16737855	1332	1332	1332	1332	0
392	20240621	122800	16737855	1332	1334	1334	1332	900
393	20240621	122700	15538744	1339	1339	1339	1339	0
394	20240621	122600	15538744	1339	1339	1339	1339	0
395	20240621	122500	15538744	1339	1339	1339	1339	0
396	20240621	122400	15538744	1339	1339	1339	1339	0
397	20240621	122300	15538744	1339	1339	1339	1339	0
398	20240621	122200	15538744	1339	1339	1339	1339	0
399	20240621	122100	15538744	1339	1339	1339	1339	0
400	20240621	122000	15538744	1339	1339	1339	1339	0
401	20240621	121900	15538744	1339	1339	1339	1339	9
402	20240621	121800	15526693	1339	1339	1339	1339	0
403	20240621	121700	15526693	1339	1339	1339	1339	0
404	20240621	121600	15526693	1339	1339	1339	1339	0
405	20240621	121500	15526693	1339	1339	1339	1339	0
406	20240621	121400	15526693	1339	1339	1339	1339	0
407	20240621	121300	15526693	1339	1339	1339	1339	0
408	20240621	121200	15526693	1339	1339	1339	1339	0
409	20240621	121100	15526693	1339	1339	1339	1339	0
410	20240621	121000	15526693	1339	1339	1339	1339	0
411	20240621	120900	15526693	1339	1339	1339	1339	0
412	20240621	120800	15526693	1339	1339	1339	1339	0
413	20240621	120700	15526693	1339	1339	1339	1339	0
414	20240621	120600	15526693	1339	1339	1339	1339	0
415	20240621	120500	15526693	1339	1339	1339	1339	0
416	20240621	120400	15526693	1339	1339	1339	1339	0
417	20240621	120300	15526693	1339	1339	1339	1339	0
418	20240621	120200	15526693	1339	1339	1339	1339	0
419	20240621	120100	15526693	1339	1336	1339	1332	452
420	20240621	120000	14923740	1339	1339	1339	1339	0
421	20240621	115900	14923740	1339	1339	1339	1339	0
422	20240621	115800	14923740	1339	1339	1339	1339	0
423	20240621	115700	14923740	1339	1339	1339	1339	2
424	20240621	115600	14921062	1339	1339	1339	1339	1
425	20240621	115500	14919723	1338	1340	1340	1338	137
426	20240621	115400	14736393	1340	1340	1340	1340	0
427	20240621	115300	14736393	1340	1340	1340	1340	0
428	20240621	115200	14736393	1340	1340	1340	1340	0
429	20240621	115100	14736393	1340	1340	1340	1340	100
430	20240621	115000	14602393	1341	1341	1341	1341	0
431	20240621	114900	14602393	1341	1341	1341	1341	0
432	20240621	114800	14602393	1341	1341	1341	1341	0
433	20240621	114700	14602393	1341	1341	1341	1341	0
434	20240621	114600	14602393	1341	1341	1341	1341	0
435	20240621	114500	14602393	1341	1341	1341	1341	0
436	20240621	114400	14602393	1341	1341	1341	1341	0
437	20240621	114300	14602393	1341	1341	1341	1341	0
438	20240621	114200	14602393	1341	1341	1341	1341	0
439	20240621	114100	14602393	1341	1341	1341	1341	19
440	20240621	114000	14576914	1344	1344	1344	1344	0
441	20240621	113900	14576914	1344	1344	1344	1344	0
442	20240621	113800	14576914	1344	1344	1344	1344	2
443	20240621	113700	14574226	1344	1344	1344	1344	0
444	20240621	113600	14574226	1344	1344	1344	1344	0
445	20240621	113500	14574226	1344	1344	1344	1344	0
446	20240621	113400	14574226	1344	1344	1344	1344	0
447	20240621	113300	14574226	1344	1344	1344	1344	0
448	20240621	113200	14574226	1344	1344	1344	1344	0
449	20240621	113100	14574226	1344	1344	1344	1344	0
450	20240621	113000	14574226	1344	1344	1344	1344	0
451	20240621	112900	14574226	1344	1344	1344	1344	0
452	20240621	112800	14574226	1344	1344	1344	1344	0
453	20240621	112700	14574226	1344	1344	1344	1344	0
454	20240621	112600	14574226	1344	1344	1344	1344	1
455	20240621	112500	14572882	1341	1341	1341	1341	3
456	20240621	112400	14568859	1344	1344	1344	1344	10
457	20240621	112300	14555419	1344	1344	1344	1344	0
458	20240621	112200	14555419	1344	1344	1344	1344	0
459	20240621	112100	14555419	1344	1344	1344	1344	0
460	20240621	112000	14555419	1344	1344	1344	1344	2
461	20240621	111900	14552731	1344	1344	1344	1344	0
462	20240621	111800	14552731	1344	1344	1344	1344	0
463	20240621	111700	14552731	1344	1344	1344	1344	0
464	20240621	111600	14552731	1344	1344	1344	1344	0
465	20240621	111500	14552731	1344	1344	1344	1344	0
466	20240621	111400	14552731	1344	1344	1344	1344	0
467	20240621	111300	14552731	1344	1344	1344	1344	0
468	20240621	111200	14552731	1344	1344	1344	1344	1
469	20240621	111100	14551387	1341	1341	1341	1341	17
470	20240621	111000	14528590	1341	1341	1341	1341	45
471	20240621	110900	14468245	1347	1347	1347	1347	0
472	20240621	110800	14468245	1347	1347	1347	1347	0
473	20240621	110700	14468245	1347	1347	1347	1347	0
474	20240621	110600	14468245	1347	1347	1347	1347	0
475	20240621	110500	14468245	1347	1347	1347	1347	0
476	20240621	110400	14468245	1347	1347	1347	1347	0
477	20240621	110300	14468245	1347	1347	1347	1347	0
478	20240621	110200	14468245	1347	1347	1347	1347	0
479	20240621	110100	14468245	1347	1347	1347	1347	0
480	20240621	110000	14468245	1347	1347	1347	1347	0
481	20240621	105900	14468245	1347	1347	1347	1347	0
482	20240621	105800	14468245	1347	1347	1347	1347	1
483	20240621	105700	14466898	1340	1340	1340	1340	1080
484	20240621	105600	13019698	1347	1341	1347	1341	484
485	20240621	105500	12370648	1342	1343	1343	1342	21
486	20240621	105400	12342458	1348	1348	1348	1348	0
487	20240621	105300	12342458	1348	1348	1348	1348	0
488	20240621	105200	12342458	1348	1348	1348	1348	0
489	20240621	105100	12342458	1348	1348	1348	1348	0
490	20240621	105000	12342458	1348	1348	1348	1348	0
491	20240621	104900	12342458	1348	1348	1348	1348	0
492	20240621	104800	12342458	1348	1348	1348	1348	1
493	20240621	104700	12341110	1348	1348	1348	1348	0
494	20240621	104600	12341110	1348	1348	1348	1348	1
495	20240621	104500	12339762	1344	1344	1344	1344	115
496	20240621	104400	12185202	1348	1348	1348	1348	0
497	20240621	104300	12185202	1348	1348	1348	1348	0
498	20240621	104200	12185202	1348	1348	1348	1348	0
499	20240621	104100	12185202	1348	1348	1348	1348	0
500	20240621	104000	12185202	1348	1348	1348	1348	1
501	20240621	103900	12183854	1345	1345	1345	1345	1
502	20240621	103800	12182509	1348	1348	1348	1348	0
503	20240621	103700	12182509	1348	1348	1348	1348	10
504	20240621	103600	12169029	1348	1348	1348	1348	5
505	20240621	103500	12162289	1349	1349	1349	1349	0
506	20240621	103400	12162289	1349	1349	1349	1349	0
507	20240621	103300	12162289	1349	1349	1349	1349	0
508	20240621	103200	12162289	1349	1349	1349	1349	0
509	20240621	103100	12162289	1349	1349	1349	1349	0
510	20240621	103000	12162289	1349	1349	1349	1349	0
511	20240621	102900	12162289	1349	1349	1349	1349	0
512	20240621	102800	12162289	1349	1346	1349	1344	3814
513	20240621	102700	7034531	1349	1349	1349	1349	1
514	20240621	102600	7033182	1349	1349	1349	1349	0
515	20240621	102500	7033182	1349	1349	1349	1349	0
516	20240621	102400	7033182	1349	1346	1349	1345	306
517	20240621	102300	6621603	1349	1349	1349	1349	0
518	20240621	102200	6621603	1349	1349	1349	1349	5
519	20240621	102100	6614858	1349	1349	1349	1349	0
520	20240621	102000	6614858	1349	1349	1349	1349	0
521	20240621	101900	6614858	1349	1349	1349	1349	0
522	20240621	101800	6614858	1349	1349	1349	1349	20
523	20240621	101700	6587878	1349	1349	1349	1349	1
524	20240621	101600	6586529	1349	1349	1349	1349	0
525	20240621	101500	6586529	1349	1349	1349	1349	0
526	20240621	101400	6586529	1349	1349	1349	1349	0
527	20240621	101300	6586529	1349	1349	1349	1349	0
528	20240621	101200	6586529	1349	1349	1349	1349	0
529	20240621	101100	6586529	1349	1349	1349	1349	20
530	20240621	101000	6559549	1349	1349	1349	1349	0
531	20240621	100900	6559549	1349	1349	1349	1349	0
532	20240621	100800	6559549	1349	1349	1349	1349	1
533	20240621	100700	6558200	1345	1345	1345	1345	0
534	20240621	100600	6558200	1345	1347	1347	1345	500
535	20240621	100500	5885673	1349	1349	1349	1349	0
536	20240621	100400	5885673	1349	1349	1349	1349	0
537	20240621	100300	5885673	1349	1349	1349	1349	0
538	20240621	100200	5885673	1349	1349	1349	1349	0
539	20240621	100100	5885673	1349	1349	1349	1349	0
540	20240621	100000	5885673	1349	1349	1349	1349	0
541	20240621	095900	5885673	1349	1349	1349	1349	0
542	20240621	095800	5885673	1349	1349	1349	1349	0
543	20240621	095700	5885673	1349	1349	1349	1349	0
544	20240621	095600	5885673	1349	1349	1349	1349	2
545	20240621	095500	5882975	1349	1349	1349	1349	2
546	20240621	095400	5880277	1349	1349	1349	1349	0
547	20240621	095300	5880277	1349	1349	1349	1349	3
548	20240621	095200	5876230	1349	1349	1349	1349	0
549	20240621	095100	5876230	1349	1349	1349	1349	0
550	20240621	095000	5876230	1349	1349	1349	1349	200
551	20240621	094900	5606430	1349	1349	1349	1349	0
552	20240621	094800	5606430	1349	1349	1349	1349	1
553	20240621	094700	5605081	1347	1350	1350	1347	987
554	20240621	094600	4273218	1352	1352	1352	1352	0
555	20240621	094500	4273218	1352	1352	1352	1352	1
556	20240621	094400	4271866	1351	1351	1351	1351	50
557	20240621	094300	4204316	1351	1351	1351	1351	8
558	20240621	094200	4193508	1352	1351	1352	1350	688
559	20240621	094100	3264211	1353	1353	1353	1353	0
560	20240621	094000	3264211	1353	1353	1353	1353	0
561	20240621	093900	3264211	1353	1353	1353	1353	0
562	20240621	093800	3264211	1353	1353	1353	1353	0
563	20240621	093700	3264211	1353	1353	1353	1353	0
564	20240621	093600	3264211	1353	1353	1353	1352	1382
565	20240621	093500	1394368	1353	1353	1353	1353	0
566	20240621	093400	1394368	1353	1353	1353	1353	0
567	20240621	093300	1394368	1353	1353	1353	1353	18
568	20240621	093200	1370014	1353	1353	1353	1353	0
569	20240621	093100	1370014	1353	1353	1353	1353	0
570	20240621	093000	1370014	1353	1353	1353	1353	3
571	20240621	092900	1365955	1353	1353	1353	1353	0
572	20240621	092800	1365955	1353	1353	1353	1353	0
573	20240621	092700	1365955	1353	1353	1353	1353	0
574	20240621	092600	1365955	1353	1353	1353	1353	0
575	20240621	092500	1365955	1353	1353	1353	1353	110
576	20240621	092400	1217125	1354	1354	1354	1354	1
577	20240621	092300	1215771	1354	1354	1354	1354	0
578	20240621	092200	1215771	1354	1357	1357	1354	537
579	20240621	092100	487792	1368	1368	1368	1368	0
580	20240621	092000	487792	1368	1368	1368	1368	0
581	20240621	091900	487792	1368	1368	1368	1368	0
582	20240621	091800	487792	1368	1368	1368	1368	0
583	20240621	091700	487792	1368	1362	1368	1362	4
584	20240621	091600	482333	1356	1356	1356	1356	0
585	20240621	091500	482333	1356	1356	1356	1356	2
586	20240621	091400	479621	1368	1368	1368	1368	0
587	20240621	091300	479621	1368	1368	1368	1368	0
588	20240621	091200	479621	1368	1359	1368	1359	200
589	20240621	091100	207189	1359	1359	1359	1359	0
590	20240621	091000	207189	1359	1359	1359	1359	0
591	20240621	090900	207189	1359	1359	1359	1359	0
592	20240621	090800	207189	1359	1359	1359	1359	1
593	20240621	090700	205830	1360	1360	1360	1360	0
594	20240621	090600	205830	1360	1360	1360	1360	0
595	20240621	090500	205830	1360	1360	1360	1360	0
596	20240621	090400	205830	1360	1360	1360	1360	0
597	20240621	090300	205830	1360	1360	1360	1360	2
598	20240621	090200	203110	1364	1364	1364	1364	0
599	20240621	090100	203110	1364	1364	1364	1364	1
600	20240621	090000	201746	1354	1354	1354	1354	149