KissMeData/050760/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	193000	22979754	1685	1685	1685	1685	300
3	20240613	192900	22979754	1685	1685	1685	1685	0
4	20240613	192800	22979754	1685	1685	1685	1685	0
5	20240613	192700	22979754	1685	1685	1685	1685	0
6	20240613	192600	22979754	1685	1685	1685	1685	0
7	20240613	192500	22979754	1685	1685	1685	1685	0
8	20240613	192400	22979754	1685	1685	1685	1685	0
9	20240613	192300	22979754	1685	1685	1685	1685	0
10	20240613	192200	22979754	1685	1685	1685	1685	0
11	20240613	192100	22979754	1685	1685	1685	1685	0
12	20240613	192000	22979754	1685	1685	1685	1685	0
13	20240613	191900	22979754	1685	1685	1685	1685	0
14	20240613	191800	22979754	1685	1685	1685	1685	0
15	20240613	191700	22979754	1685	1685	1685	1685	0
16	20240613	191600	22979754	1685	1685	1685	1685	0
17	20240613	191500	22979754	1685	1685	1685	1685	0
18	20240613	191400	22979754	1685	1685	1685	1685	0
19	20240613	191300	22979754	1685	1685	1685	1685	0
20	20240613	191200	22979754	1685	1685	1685	1685	0
21	20240613	191100	22979754	1685	1685	1685	1685	0
22	20240613	191000	22979754	1685	1685	1685	1685	0
23	20240613	190900	22979754	1685	1685	1685	1685	0
24	20240613	190800	22979754	1685	1685	1685	1685	0
25	20240613	190700	22979754	1685	1685	1685	1685	0
26	20240613	190600	22979754	1685	1685	1685	1685	0
27	20240613	190500	22979754	1685	1685	1685	1685	0
28	20240613	190400	22979754	1685	1685	1685	1685	0
29	20240613	190300	22979754	1685	1685	1685	1685	0
30	20240613	190200	22979754	1685	1685	1685	1685	0
31	20240613	190100	22979754	1685	1685	1685	1685	0
32	20240613	190000	22979754	1685	1685	1685	1685	300
33	20240613	185900	22979754	1685	1685	1685	1685	0
34	20240613	185800	22979754	1685	1685	1685	1685	0
35	20240613	185700	22979754	1685	1685	1685	1685	0
36	20240613	185600	22979754	1685	1685	1685	1685	0
37	20240613	185500	22979754	1685	1685	1685	1685	0
38	20240613	185400	22979754	1685	1685	1685	1685	0
39	20240613	185300	22979754	1685	1685	1685	1685	0
40	20240613	185200	22979754	1685	1685	1685	1685	0
41	20240613	185100	22979754	1685	1685	1685	1685	0
42	20240613	185000	22979754	1685	1685	1685	1685	0
43	20240613	184900	22979754	1685	1685	1685	1685	0
44	20240613	184800	22979754	1685	1685	1685	1685	0
45	20240613	184700	22979754	1685	1685	1685	1685	0
46	20240613	184600	22979754	1685	1685	1685	1685	0
47	20240613	184500	22979754	1685	1685	1685	1685	0
48	20240613	184400	22979754	1685	1685	1685	1685	0
49	20240613	184300	22979754	1685	1685	1685	1685	0
50	20240613	184200	22979754	1685	1685	1685	1685	0
51	20240613	184100	22979754	1685	1685	1685	1685	0
52	20240613	184000	22979754	1685	1685	1685	1685	0
53	20240613	183900	22979754	1685	1685	1685	1685	0
54	20240613	183800	22979754	1685	1685	1685	1685	0
55	20240613	183700	22979754	1685	1685	1685	1685	0
56	20240613	183600	22979754	1685	1685	1685	1685	0
57	20240613	183500	22979754	1685	1685	1685	1685	0
58	20240613	183400	22979754	1685	1685	1685	1685	0
59	20240613	183300	22979754	1685	1685	1685	1685	0
60	20240613	183200	22979754	1685	1685	1685	1685	0
61	20240613	183100	22979754	1685	1685	1685	1685	0
62	20240613	183000	22979754	1685	1685	1685	1685	300
63	20240613	182900	22979754	1685	1685	1685	1685	0
64	20240613	182800	22979754	1685	1685	1685	1685	0
65	20240613	182700	22979754	1685	1685	1685	1685	0
66	20240613	182600	22979754	1685	1685	1685	1685	0
67	20240613	182500	22979754	1685	1685	1685	1685	0
68	20240613	182400	22979754	1685	1685	1685	1685	0
69	20240613	182300	22979754	1685	1685	1685	1685	0
70	20240613	182200	22979754	1685	1685	1685	1685	0
71	20240613	182100	22979754	1685	1685	1685	1685	0
72	20240613	182000	22979754	1685	1685	1685	1685	0
73	20240613	181900	22979754	1685	1685	1685	1685	0
74	20240613	181800	22979754	1685	1685	1685	1685	0
75	20240613	181700	22979754	1685	1685	1685	1685	0
76	20240613	181600	22979754	1685	1685	1685	1685	0
77	20240613	181500	22979754	1685	1685	1685	1685	0
78	20240613	181400	22979754	1685	1685	1685	1685	0
79	20240613	181300	22979754	1685	1685	1685	1685	0
80	20240613	181200	22979754	1685	1685	1685	1685	0
81	20240613	181100	22979754	1685	1685	1685	1685	0
82	20240613	181000	22979754	1685	1685	1685	1685	0
83	20240613	180900	22979754	1685	1685	1685	1685	0
84	20240613	180800	22979754	1685	1685	1685	1685	0
85	20240613	180700	22979754	1685	1685	1685	1685	0
86	20240613	180600	22979754	1685	1685	1685	1685	0
87	20240613	180500	22979754	1685	1685	1685	1685	0
88	20240613	180400	22979754	1685	1685	1685	1685	0
89	20240613	180300	22979754	1685	1685	1685	1685	0
90	20240613	180200	22979754	1685	1685	1685	1685	0
91	20240613	180100	22979754	1685	1685	1685	1685	0
92	20240613	180000	22979754	1685	1685	1685	1685	300
93	20240613	175900	22979754	1685	1685	1685	1685	0
94	20240613	175800	22979754	1685	1685	1685	1685	0
95	20240613	175700	22979754	1685	1685	1685	1685	0
96	20240613	175600	22979754	1685	1685	1685	1685	0
97	20240613	175500	22979754	1685	1685	1685	1685	0
98	20240613	175400	22979754	1685	1685	1685	1685	0
99	20240613	175300	22979754	1685	1685	1685	1685	0
100	20240613	175200	22979754	1685	1685	1685	1685	0
101	20240613	175100	22979754	1685	1685	1685	1685	0
102	20240613	175000	22979754	1685	1685	1685	1685	0
103	20240613	174900	22979754	1685	1685	1685	1685	0
104	20240613	174800	22979754	1685	1685	1685	1685	0
105	20240613	174700	22979754	1685	1685	1685	1685	0
106	20240613	174600	22979754	1685	1685	1685	1685	0
107	20240613	174500	22979754	1685	1685	1685	1685	0
108	20240613	174400	22979754	1685	1685	1685	1685	0
109	20240613	174300	22979754	1685	1685	1685	1685	0
110	20240613	174200	22979754	1685	1685	1685	1685	0
111	20240613	174100	22979754	1685	1685	1685	1685	0
112	20240613	174000	22979754	1685	1685	1685	1685	0
113	20240613	173900	22979754	1685	1685	1685	1685	0
114	20240613	173800	22979754	1685	1685	1685	1685	0
115	20240613	173700	22979754	1685	1685	1685	1685	0
116	20240613	173600	22979754	1685	1685	1685	1685	0
117	20240613	173500	22979754	1685	1685	1685	1685	0
118	20240613	173400	22979754	1685	1685	1685	1685	0
119	20240613	173300	22979754	1685	1685	1685	1685	0
120	20240613	173200	22979754	1685	1685	1685	1685	0
121	20240613	173100	22979754	1685	1685	1685	1685	0
122	20240613	173000	22979754	1685	1685	1685	1685	300
123	20240613	172900	22979754	1685	1685	1685	1685	0
124	20240613	172800	22979754	1685	1685	1685	1685	0
125	20240613	172700	22979754	1685	1685	1685	1685	0
126	20240613	172600	22979754	1685	1685	1685	1685	0
127	20240613	172500	22979754	1685	1685	1685	1685	0
128	20240613	172400	22979754	1685	1685	1685	1685	0
129	20240613	172300	22979754	1685	1685	1685	1685	0
130	20240613	172200	22979754	1685	1685	1685	1685	0
131	20240613	172100	22979754	1685	1685	1685	1685	0
132	20240613	172000	22979754	1685	1685	1685	1685	0
133	20240613	171900	22979754	1685	1685	1685	1685	0
134	20240613	171800	22979754	1685	1685	1685	1685	0
135	20240613	171700	22979754	1685	1685	1685	1685	0
136	20240613	171600	22979754	1685	1685	1685	1685	0
137	20240613	171500	22979754	1685	1685	1685	1685	0
138	20240613	171400	22979754	1685	1685	1685	1685	0
139	20240613	171300	22979754	1685	1685	1685	1685	0
140	20240613	171200	22979754	1685	1685	1685	1685	0
141	20240613	171100	22979754	1685	1685	1685	1685	0
142	20240613	171000	22979754	1685	1685	1685	1685	0
143	20240613	170900	22979754	1685	1685	1685	1685	0
144	20240613	170800	22979754	1685	1685	1685	1685	0
145	20240613	170700	22979754	1685	1685	1685	1685	0
146	20240613	170600	22979754	1685	1685	1685	1685	0
147	20240613	170500	22979754	1685	1685	1685	1685	0
148	20240613	170400	22979754	1685	1685	1685	1685	0
149	20240613	170300	22979754	1685	1685	1685	1685	0
150	20240613	170200	22979754	1685	1685	1685	1685	0
151	20240613	170100	22979754	1685	1685	1685	1685	0
152	20240613	170000	22979754	1685	1685	1685	1685	300
153	20240613	165900	22979754	1685	1685	1685	1685	0
154	20240613	165800	22979754	1685	1685	1685	1685	0
155	20240613	165700	22979754	1685	1685	1685	1685	0
156	20240613	165600	22979754	1685	1685	1685	1685	0
157	20240613	165500	22979754	1685	1685	1685	1685	0
158	20240613	165400	22979754	1685	1685	1685	1685	0
159	20240613	165300	22979754	1685	1685	1685	1685	0
160	20240613	165200	22979754	1685	1685	1685	1685	0
161	20240613	165100	22979754	1685	1685	1685	1685	0
162	20240613	165000	22979754	1685	1685	1685	1685	0
163	20240613	164900	22979754	1685	1685	1685	1685	0
164	20240613	164800	22979754	1685	1685	1685	1685	0
165	20240613	164700	22979754	1685	1685	1685	1685	0
166	20240613	164600	22979754	1685	1685	1685	1685	0
167	20240613	164500	22979754	1685	1685	1685	1685	0
168	20240613	164400	22979754	1685	1685	1685	1685	0
169	20240613	164300	22979754	1685	1685	1685	1685	0
170	20240613	164200	22979754	1685	1685	1685	1685	0
171	20240613	164100	22979754	1685	1685	1685	1685	0
172	20240613	164000	22979754	1685	1685	1685	1685	0
173	20240613	163900	22979754	1685	1685	1685	1685	0
174	20240613	163800	22979754	1685	1685	1685	1685	0
175	20240613	163700	22979754	1685	1685	1685	1685	0
176	20240613	163600	22979754	1685	1685	1685	1685	0
177	20240613	163500	22979754	1685	1685	1685	1685	0
178	20240613	163400	22979754	1685	1685	1685	1685	0
179	20240613	163300	22979754	1685	1685	1685	1685	0
180	20240613	163200	22979754	1685	1685	1685	1685	0
181	20240613	163100	22979754	1685	1685	1685	1685	0
182	20240613	163000	22979754	1685	1685	1685	1685	300
183	20240613	162900	22979754	1685	1685	1685	1685	0
184	20240613	162800	22979754	1685	1685	1685	1685	0
185	20240613	162700	22979754	1685	1685	1685	1685	0
186	20240613	162600	22979754	1685	1685	1685	1685	0
187	20240613	162500	22979754	1685	1685	1685	1685	0
188	20240613	162400	22979754	1685	1685	1685	1685	0
189	20240613	162300	22979754	1685	1685	1685	1685	0
190	20240613	162200	22979754	1685	1685	1685	1685	0
191	20240613	162100	22979754	1685	1685	1685	1685	0
192	20240613	162000	22979754	1685	1685	1685	1685	0
193	20240613	161900	22979754	1685	1685	1685	1685	0
194	20240613	161800	22979754	1685	1685	1685	1685	0
195	20240613	161700	22979754	1685	1685	1685	1685	0
196	20240613	161600	22979754	1685	1685	1685	1685	0
197	20240613	161500	22979754	1685	1685	1685	1685	0
198	20240613	161400	22979754	1685	1685	1685	1685	0
199	20240613	161300	22979754	1685	1685	1685	1685	0
200	20240613	161200	22979754	1685	1685	1685	1685	0
201	20240613	161100	22979754	1685	1685	1685	1685	0
202	20240613	161000	22979754	1685	1685	1685	1685	0
203	20240613	160900	22979754	1685	1685	1685	1685	0
204	20240613	160800	22979754	1685	1685	1685	1685	0
205	20240613	160700	22979754	1685	1685	1685	1685	0
206	20240613	160600	22979754	1685	1685	1685	1685	0
207	20240613	160500	22979754	1685	1685	1685	1685	0
208	20240613	160400	22979754	1685	1685	1685	1685	0
209	20240613	160300	22979754	1685	1685	1685	1685	0
210	20240613	160200	22979754	1685	1685	1685	1685	0
211	20240613	160100	22979754	1685	1685	1685	1685	0
212	20240613	160000	22979754	1685	1685	1685	1685	300
213	20240613	155900	22979754	1685	1685	1685	1685	0
214	20240613	155800	22979754	1685	1685	1685	1685	0
215	20240613	155700	22979754	1685	1685	1685	1685	0
216	20240613	155600	22979754	1685	1685	1685	1685	0
217	20240613	155500	22979754	1685	1685	1685	1685	0
218	20240613	155400	22979754	1685	1685	1685	1685	0
219	20240613	155300	22979754	1685	1685	1685	1685	0
220	20240613	155200	22979754	1685	1685	1685	1685	0
221	20240613	155100	22979754	1685	1685	1685	1685	0
222	20240613	155000	22979754	1685	1685	1685	1685	0
223	20240613	154900	22979754	1685	1685	1685	1685	0
224	20240613	154800	22979754	1685	1685	1685	1685	0
225	20240613	154700	22979754	1685	1685	1685	1685	0
226	20240613	154600	22979754	1685	1685	1685	1685	0
227	20240613	154500	22979754	1685	1685	1685	1685	0
228	20240613	154400	22979754	1685	1685	1685	1685	0
229	20240613	154300	22979754	1685	1685	1685	1685	0
230	20240613	154200	22979754	1685	1685	1685	1685	0
231	20240613	154100	22979754	1685	1685	1685	1685	0
232	20240613	154000	22979754	1685	1685	1685	1685	0
233	20240613	153900	22979754	1685	1685	1685	1685	0
234	20240613	153800	22979754	1685	1685	1685	1685	0
235	20240613	153700	22979754	1685	1685	1685	1685	0
236	20240613	153600	22979754	1685	1685	1685	1685	0
237	20240613	153500	22979754	1685	1685	1685	1685	0
238	20240613	153400	22979754	1685	1685	1685	1685	0
239	20240613	153300	22979754	1685	1685	1685	1685	0
240	20240613	153200	22979754	1685	1685	1685	1685	0
241	20240613	153100	22979754	1685	1685	1685	1685	0
242	20240613	153000	22979754	1685	1685	1685	1685	600
243	20240613	152900	22474254	1685	1685	1685	1685	0
244	20240613	152800	22474254	1685	1685	1685	1685	0
245	20240613	152700	22474254	1685	1685	1685	1685	0
246	20240613	152600	22474254	1685	1685	1685	1685	0
247	20240613	152500	22474254	1685	1685	1685	1685	0
248	20240613	152400	22474254	1685	1685	1685	1685	0
249	20240613	152300	22474254	1685	1685	1685	1685	0
250	20240613	152200	22474254	1685	1685	1685	1685	0
251	20240613	152100	22474254	1685	1685	1685	1685	0
252	20240613	152000	22474254	1685	1685	1685	1685	0
253	20240613	151900	22474254	1685	1685	1685	1685	0
254	20240613	151800	22474254	1685	1685	1685	1685	0
255	20240613	151700	22474254	1685	1685	1685	1685	0
256	20240613	151600	22474254	1685	1686	1686	1685	517
257	20240613	151500	21603086	1690	1690	1690	1690	147
258	20240613	151400	21354656	1690	1690	1690	1690	0
259	20240613	151300	21354656	1690	1690	1690	1690	0
260	20240613	151200	21354656	1690	1690	1690	1690	0
261	20240613	151100	21354656	1690	1690	1690	1690	1
262	20240613	151000	21352966	1691	1691	1691	1691	1
263	20240613	150900	21351275	1692	1692	1692	1692	0
264	20240613	150800	21351275	1692	1692	1692	1692	0
265	20240613	150700	21351275	1692	1692	1692	1692	0
266	20240613	150600	21351275	1692	1693	1693	1692	2
267	20240613	150500	21347890	1693	1693	1693	1693	1
268	20240613	150400	21346197	1690	1690	1690	1690	0
269	20240613	150300	21346197	1690	1690	1690	1690	0
270	20240613	150200	21346197	1690	1690	1690	1690	0
271	20240613	150100	21346197	1690	1690	1690	1690	0
272	20240613	150000	21346197	1690	1690	1690	1690	0
273	20240613	145900	21346197	1690	1690	1690	1690	0
274	20240613	145800	21346197	1690	1690	1690	1690	254
275	20240613	145700	20916937	1686	1686	1686	1686	0
276	20240613	145600	20916937	1686	1686	1686	1686	0
277	20240613	145500	20916937	1686	1686	1686	1686	0
278	20240613	145400	20916937	1686	1686	1686	1686	0
279	20240613	145300	20916937	1686	1686	1686	1686	0
280	20240613	145200	20916937	1686	1686	1686	1686	0
281	20240613	145100	20916937	1686	1686	1686	1686	0
282	20240613	145000	20916937	1686	1686	1686	1686	0
283	20240613	144900	20916937	1686	1686	1686	1686	0
284	20240613	144800	20916937	1686	1686	1686	1686	0
285	20240613	144700	20916937	1686	1686	1686	1686	0
286	20240613	144600	20916937	1686	1686	1686	1686	0
287	20240613	144500	20916937	1686	1686	1686	1686	0
288	20240613	144400	20916937	1686	1686	1686	1686	0
289	20240613	144300	20916937	1686	1686	1686	1686	0
290	20240613	144200	20916937	1686	1686	1686	1686	0
291	20240613	144100	20916937	1686	1686	1686	1686	0
292	20240613	144000	20916937	1686	1686	1686	1686	0
293	20240613	143900	20916937	1686	1686	1686	1686	0
294	20240613	143800	20916937	1686	1686	1686	1686	0
295	20240613	143700	20916937	1686	1686	1686	1686	0
296	20240613	143600	20916937	1686	1686	1686	1686	0
297	20240613	143500	20916937	1686	1686	1686	1686	0
298	20240613	143400	20916937	1686	1686	1686	1686	0
299	20240613	143300	20916937	1686	1686	1686	1686	0
300	20240613	143200	20916937	1686	1686	1686	1686	0
301	20240613	143100	20916937	1686	1686	1686	1686	0
302	20240613	143000	20916937	1686	1686	1686	1686	0
303	20240613	142900	20916937	1686	1686	1686	1686	0
304	20240613	142800	20916937	1686	1686	1686	1686	0
305	20240613	142700	20916937	1686	1686	1686	1686	0
306	20240613	142600	20916937	1686	1686	1686	1686	0
307	20240613	142500	20916937	1686	1686	1686	1686	0
308	20240613	142400	20916937	1686	1686	1686	1686	0
309	20240613	142300	20916937	1686	1686	1686	1686	0
310	20240613	142200	20916937	1686	1686	1686	1686	0
311	20240613	142100	20916937	1686	1686	1686	1686	0
312	20240613	142000	20916937	1686	1686	1686	1686	0
313	20240613	141900	20916937	1686	1686	1686	1686	0
314	20240613	141800	20916937	1686	1686	1686	1686	2
315	20240613	141700	20913565	1686	1686	1686	1686	0
316	20240613	141600	20913565	1686	1686	1686	1686	0
317	20240613	141500	20913565	1686	1686	1686	1686	0
318	20240613	141400	20913565	1686	1686	1686	1686	0
319	20240613	141300	20913565	1686	1686	1686	1686	0
320	20240613	141200	20913565	1686	1686	1686	1686	0
321	20240613	141100	20913565	1686	1686	1686	1686	0
322	20240613	141000	20913565	1686	1686	1686	1686	0
323	20240613	140900	20913565	1686	1686	1686	1686	54
324	20240613	140800	20822521	1684	1684	1684	1684	0
325	20240613	140700	20822521	1684	1684	1684	1684	0
326	20240613	140600	20822521	1684	1684	1684	1684	0
327	20240613	140500	20822521	1684	1684	1684	1684	0
328	20240613	140400	20822521	1684	1684	1684	1684	0
329	20240613	140300	20822521	1684	1684	1684	1684	1
330	20240613	140200	20820837	1684	1684	1684	1684	0
331	20240613	140100	20820837	1684	1684	1684	1684	0
332	20240613	140000	20820837	1684	1684	1684	1684	0
333	20240613	135900	20820837	1684	1684	1684	1684	0
334	20240613	135800	20820837	1684	1684	1684	1684	0
335	20240613	135700	20820837	1684	1684	1684	1684	0
336	20240613	135600	20820837	1684	1684	1684	1684	1
337	20240613	135500	20819153	1684	1684	1684	1684	0
338	20240613	135400	20819153	1684	1684	1684	1684	601
339	20240613	135300	19807069	1684	1684	1684	1684	0
340	20240613	135200	19807069	1684	1684	1684	1684	0
341	20240613	135100	19807069	1684	1684	1684	1684	0
342	20240613	135000	19807069	1684	1684	1684	1684	0
343	20240613	134900	19807069	1684	1684	1684	1684	0
344	20240613	134800	19807069	1684	1684	1684	1684	6
345	20240613	134700	19796965	1682	1682	1682	1682	0
346	20240613	134600	19796965	1682	1682	1682	1682	0
347	20240613	134500	19796965	1682	1682	1682	1682	0
348	20240613	134400	19796965	1682	1682	1682	1682	0
349	20240613	134300	19796965	1682	1682	1682	1682	0
350	20240613	134200	19796965	1682	1682	1682	1682	0
351	20240613	134100	19796965	1682	1682	1682	1682	0
352	20240613	134000	19796965	1682	1682	1682	1682	0
353	20240613	133900	19796965	1682	1682	1682	1682	0
354	20240613	133800	19796965	1682	1682	1682	1682	0
355	20240613	133700	19796965	1682	1682	1682	1682	0
356	20240613	133600	19796965	1682	1682	1682	1682	0
357	20240613	133500	19796965	1682	1682	1682	1682	0
358	20240613	133400	19796965	1682	1682	1682	1682	0
359	20240613	133300	19796965	1682	1682	1682	1682	0
360	20240613	133200	19796965	1682	1682	1682	1682	0
361	20240613	133100	19796965	1682	1689	1689	1682	1166
362	20240613	133000	17831356	1690	1690	1690	1690	0
363	20240613	132900	17831356	1690	1690	1690	1690	0
364	20240613	132800	17831356	1690	1690	1690	1690	0
365	20240613	132700	17831356	1690	1690	1690	1690	0
366	20240613	132600	17831356	1690	1690	1690	1690	0
367	20240613	132500	17831356	1690	1690	1690	1690	0
368	20240613	132400	17831356	1690	1690	1690	1690	0
369	20240613	132300	17831356	1690	1690	1690	1690	0
370	20240613	132200	17831356	1690	1690	1690	1690	0
371	20240613	132100	17831356	1690	1690	1690	1690	0
372	20240613	132000	17831356	1690	1690	1690	1690	0
373	20240613	131900	17831356	1690	1690	1690	1690	0
374	20240613	131800	17831356	1690	1690	1690	1690	0
375	20240613	131700	17831356	1690	1690	1690	1690	0
376	20240613	131600	17831356	1690	1690	1690	1690	0
377	20240613	131500	17831356	1690	1690	1690	1690	0
378	20240613	131400	17831356	1690	1690	1690	1690	0
379	20240613	131300	17831356	1690	1690	1690	1690	0
380	20240613	131200	17831356	1690	1690	1690	1690	0
381	20240613	131100	17831356	1690	1690	1690	1690	0
382	20240613	131000	17831356	1690	1690	1690	1690	0
383	20240613	130900	17831356	1690	1690	1690	1690	0
384	20240613	130800	17831356	1690	1690	1690	1690	0
385	20240613	130700	17831356	1690	1690	1690	1690	1
386	20240613	130600	17829666	1688	1688	1688	1688	0
387	20240613	130500	17829666	1688	1688	1688	1688	0
388	20240613	130400	17829666	1688	1688	1688	1688	300
389	20240613	130300	17323266	1689	1689	1689	1689	100
390	20240613	130200	17154366	1690	1690	1690	1690	0
391	20240613	130100	17154366	1690	1690	1690	1690	5
392	20240613	130000	17145916	1688	1688	1688	1688	0
393	20240613	125900	17145916	1688	1688	1688	1688	0
394	20240613	125800	17145916	1688	1688	1688	1688	1
395	20240613	125700	17144228	1689	1690	1690	1689	2780
396	20240613	125600	12446038	1695	1695	1695	1695	0
397	20240613	125500	12446038	1695	1695	1695	1695	0
398	20240613	125400	12446038	1695	1695	1695	1695	0
399	20240613	125300	12446038	1695	1695	1695	1695	0
400	20240613	125200	12446038	1695	1695	1695	1695	0
401	20240613	125100	12446038	1695	1695	1695	1695	0
402	20240613	125000	12446038	1695	1695	1695	1695	0
403	20240613	124900	12446038	1695	1695	1695	1695	0
404	20240613	124800	12446038	1695	1695	1695	1695	0
405	20240613	124700	12446038	1695	1695	1695	1695	0
406	20240613	124600	12446038	1695	1695	1695	1695	0
407	20240613	124500	12446038	1695	1695	1695	1695	0
408	20240613	124400	12446038	1695	1692	1695	1692	113
409	20240613	124300	12254506	1695	1695	1695	1695	0
410	20240613	124200	12254506	1695	1695	1695	1695	0
411	20240613	124100	12254506	1695	1695	1695	1695	0
412	20240613	124000	12254506	1695	1695	1695	1695	0
413	20240613	123900	12254506	1695	1695	1695	1695	0
414	20240613	123800	12254506	1695	1692	1695	1692	113
415	20240613	123700	12063028	1694	1694	1694	1694	0
416	20240613	123600	12063028	1694	1694	1694	1694	0
417	20240613	123500	12063028	1694	1694	1694	1694	0
418	20240613	123400	12063028	1694	1694	1694	1694	0
419	20240613	123300	12063028	1694	1692	1694	1692	113
420	20240613	123200	11871687	1690	1690	1690	1690	0
421	20240613	123100	11871687	1690	1692	1692	1690	200
422	20240613	123000	11533681	1692	1692	1692	1692	0
423	20240613	122900	11533681	1692	1692	1692	1692	0
424	20240613	122800	11533681	1692	1692	1692	1692	0
425	20240613	122700	11533681	1692	1692	1692	1692	0
426	20240613	122600	11533681	1692	1692	1692	1692	0
427	20240613	122500	11533681	1692	1692	1692	1692	100
428	20240613	122400	11364481	1692	1692	1692	1692	0
429	20240613	122300	11364481	1692	1692	1692	1692	0
430	20240613	122200	11364481	1692	1692	1692	1692	0
431	20240613	122100	11364481	1692	1692	1692	1692	0
432	20240613	122000	11364481	1692	1692	1692	1692	0
433	20240613	121900	11364481	1692	1692	1692	1692	0
434	20240613	121800	11364481	1692	1692	1692	1692	0
435	20240613	121700	11364481	1692	1692	1692	1692	0
436	20240613	121600	11364481	1692	1692	1692	1692	0
437	20240613	121500	11364481	1692	1692	1692	1692	0
438	20240613	121400	11364481	1692	1692	1692	1692	0
439	20240613	121300	11364481	1692	1692	1692	1692	0
440	20240613	121200	11364481	1692	1692	1692	1692	0
441	20240613	121100	11364481	1692	1692	1692	1692	0
442	20240613	121000	11364481	1692	1692	1692	1692	0
443	20240613	120900	11364481	1692	1692	1692	1692	0
444	20240613	120800	11364481	1692	1692	1692	1692	0
445	20240613	120700	11364481	1692	1692	1692	1692	47
446	20240613	120600	11284957	1690	1690	1690	1690	0
447	20240613	120500	11284957	1690	1690	1690	1690	0
448	20240613	120400	11284957	1690	1690	1690	1690	0
449	20240613	120300	11284957	1690	1690	1690	1690	0
450	20240613	120200	11284957	1690	1690	1690	1690	40
451	20240613	120100	11217357	1690	1690	1690	1690	0
452	20240613	120000	11217357	1690	1690	1690	1690	0
453	20240613	115900	11217357	1690	1690	1690	1690	0
454	20240613	115800	11217357	1690	1690	1690	1690	0
455	20240613	115700	11217357	1690	1690	1690	1690	0
456	20240613	115600	11217357	1690	1690	1690	1690	0
457	20240613	115500	11217357	1690	1690	1690	1690	0
458	20240613	115400	11217357	1690	1690	1690	1690	0
459	20240613	115300	11217357	1690	1690	1690	1690	0
460	20240613	115200	11217357	1690	1690	1690	1690	0
461	20240613	115100	11217357	1690	1690	1690	1690	0
462	20240613	115000	11217357	1690	1690	1690	1690	0
463	20240613	114900	11217357	1690	1690	1690	1690	0
464	20240613	114800	11217357	1690	1690	1690	1690	370
465	20240613	114700	10592057	1691	1691	1691	1691	0
466	20240613	114600	10592057	1691	1691	1691	1691	0
467	20240613	114500	10592057	1691	1691	1691	1691	0
468	20240613	114400	10592057	1691	1691	1691	1691	0
469	20240613	114300	10592057	1691	1691	1691	1691	0
470	20240613	114200	10592057	1691	1691	1691	1691	0
471	20240613	114100	10592057	1691	1691	1691	1691	0
472	20240613	114000	10592057	1691	1691	1691	1691	0
473	20240613	113900	10592057	1691	1691	1691	1691	0
474	20240613	113800	10592057	1691	1691	1691	1691	0
475	20240613	113700	10592057	1691	1691	1691	1691	0
476	20240613	113600	10592057	1691	1691	1691	1691	0
477	20240613	113500	10592057	1691	1691	1691	1691	0
478	20240613	113400	10592057	1691	1691	1691	1691	0
479	20240613	113300	10592057	1691	1691	1691	1691	16
480	20240613	113200	10565001	1691	1691	1691	1691	0
481	20240613	113100	10565001	1691	1691	1691	1691	0
482	20240613	113000	10565001	1691	1691	1691	1691	0
483	20240613	112900	10565001	1691	1691	1691	1691	0
484	20240613	112800	10565001	1691	1691	1691	1691	0
485	20240613	112700	10565001	1691	1691	1691	1691	0
486	20240613	112600	10565001	1691	1691	1691	1691	50
487	20240613	112500	10480451	1688	1688	1688	1688	0
488	20240613	112400	10480451	1688	1688	1688	1688	0
489	20240613	112300	10480451	1688	1688	1688	1688	0
490	20240613	112200	10480451	1688	1688	1688	1688	0
491	20240613	112100	10480451	1688	1688	1688	1688	0
492	20240613	112000	10480451	1688	1688	1688	1688	0
493	20240613	111900	10480451	1688	1688	1688	1688	0
494	20240613	111800	10480451	1688	1688	1688	1688	0
495	20240613	111700	10480451	1688	1688	1688	1688	0
496	20240613	111600	10480451	1688	1688	1688	1688	0
497	20240613	111500	10480451	1688	1688	1688	1688	0
498	20240613	111400	10480451	1688	1688	1688	1688	0
499	20240613	111300	10480451	1688	1688	1688	1688	0
500	20240613	111200	10480451	1688	1688	1688	1688	0
501	20240613	111100	10480451	1688	1688	1688	1688	0
502	20240613	111000	10480451	1688	1688	1688	1688	0
503	20240613	110900	10480451	1688	1688	1688	1688	0
504	20240613	110800	10480451	1688	1688	1688	1688	0
505	20240613	110700	10480451	1688	1688	1688	1688	0
506	20240613	110600	10480451	1688	1688	1688	1688	0
507	20240613	110500	10480451	1688	1688	1688	1688	0
508	20240613	110400	10480451	1688	1688	1688	1688	0
509	20240613	110300	10480451	1688	1688	1688	1688	0
510	20240613	110200	10480451	1688	1688	1688	1688	0
511	20240613	110100	10480451	1688	1688	1688	1688	0
512	20240613	110000	10480451	1688	1688	1688	1688	0
513	20240613	105900	10480451	1688	1688	1688	1688	0
514	20240613	105800	10480451	1688	1688	1688	1688	0
515	20240613	105700	10480451	1688	1688	1688	1688	0
516	20240613	105600	10480451	1688	1688	1688	1688	45
517	20240613	105500	10404491	1688	1688	1688	1688	0
518	20240613	105400	10404491	1688	1688	1688	1688	0
519	20240613	105300	10404491	1688	1688	1688	1688	0
520	20240613	105200	10404491	1688	1688	1688	1688	0
521	20240613	105100	10404491	1688	1688	1688	1688	0
522	20240613	105000	10404491	1688	1688	1688	1688	0
523	20240613	104900	10404491	1688	1688	1688	1688	0
524	20240613	104800	10404491	1688	1688	1688	1688	0
525	20240613	104700	10404491	1688	1688	1688	1688	0
526	20240613	104600	10404491	1688	1688	1688	1688	0
527	20240613	104500	10404491	1688	1688	1688	1688	0
528	20240613	104400	10404491	1688	1688	1688	1688	0
529	20240613	104300	10404491	1688	1688	1688	1688	0
530	20240613	104200	10404491	1688	1688	1688	1688	0
531	20240613	104100	10404491	1688	1688	1688	1688	0
532	20240613	104000	10404491	1688	1688	1688	1688	0
533	20240613	103900	10404491	1688	1688	1688	1688	0
534	20240613	103800	10404491	1688	1688	1688	1688	0
535	20240613	103700	10404491	1688	1688	1688	1688	0
536	20240613	103600	10404491	1688	1688	1688	1688	3
537	20240613	103500	10399427	1691	1691	1691	1691	0
538	20240613	103400	10399427	1691	1691	1691	1691	1
539	20240613	103300	10397736	1688	1688	1688	1688	0
540	20240613	103200	10397736	1688	1688	1688	1688	0
541	20240613	103100	10397736	1688	1688	1688	1688	0
542	20240613	103000	10397736	1688	1688	1688	1688	0
543	20240613	102900	10397736	1688	1688	1688	1688	0
544	20240613	102800	10397736	1688	1688	1688	1688	0
545	20240613	102700	10397736	1688	1688	1688	1688	0
546	20240613	102600	10397736	1688	1688	1688	1688	0
547	20240613	102500	10397736	1688	1688	1688	1688	0
548	20240613	102400	10397736	1688	1688	1688	1688	0
549	20240613	102300	10397736	1688	1688	1688	1688	0
550	20240613	102200	10397736	1688	1688	1688	1688	0
551	20240613	102100	10397736	1688	1688	1688	1688	10
552	20240613	102000	10380856	1689	1689	1689	1689	35
553	20240613	101900	10321741	1687	1687	1687	1687	0
554	20240613	101800	10321741	1687	1687	1687	1687	0
555	20240613	101700	10321741	1687	1687	1687	1687	0
556	20240613	101600	10321741	1687	1687	1687	1687	0
557	20240613	101500	10321741	1687	1687	1687	1687	0
558	20240613	101400	10321741	1687	1687	1687	1687	0
559	20240613	101300	10321741	1687	1687	1687	1687	0
560	20240613	101200	10321741	1687	1687	1687	1687	3
561	20240613	101100	10316680	1688	1688	1688	1688	0
562	20240613	101000	10316680	1688	1688	1688	1688	0
563	20240613	100900	10316680	1688	1688	1688	1688	0
564	20240613	100800	10316680	1688	1689	1689	1687	94
565	20240613	100700	10157999	1690	1690	1690	1690	190
566	20240613	100600	9836899	1689	1689	1689	1689	0
567	20240613	100500	9836899	1689	1689	1689	1689	0
568	20240613	100400	9836899	1689	1689	1689	1689	42
569	20240613	100300	9765961	1686	1688	1688	1686	45
570	20240613	100200	9690035	1688	1688	1688	1688	0
571	20240613	100100	9690035	1688	1688	1688	1688	0
572	20240613	100000	9690035	1688	1688	1688	1688	2
573	20240613	095900	9686659	1685	1685	1685	1685	0
574	20240613	095800	9686659	1685	1685	1685	1685	0
575	20240613	095700	9686659	1685	1685	1685	1685	0
576	20240613	095600	9686659	1685	1685	1685	1685	0
577	20240613	095500	9686659	1685	1685	1685	1685	0
578	20240613	095400	9686659	1685	1685	1685	1685	0
579	20240613	095300	9686659	1685	1685	1685	1685	0
580	20240613	095200	9686659	1685	1685	1685	1685	0
581	20240613	095100	9686659	1685	1685	1685	1685	0
582	20240613	095000	9686659	1685	1685	1685	1685	0
583	20240613	094900	9686659	1685	1685	1685	1685	0
584	20240613	094800	9686659	1685	1685	1685	1685	0
585	20240613	094700	9686659	1685	1685	1685	1685	0
586	20240613	094600	9686659	1685	1685	1685	1685	0
587	20240613	094500	9686659	1685	1685	1685	1685	0
588	20240613	094400	9686659	1685	1685	1685	1685	0
589	20240613	094300	9686659	1685	1685	1685	1685	0
590	20240613	094200	9686659	1685	1685	1685	1685	0
591	20240613	094100	9686659	1685	1685	1685	1685	0
592	20240613	094000	9686659	1685	1685	1685	1685	0
593	20240613	093900	9686659	1685	1685	1685	1685	0
594	20240613	093800	9686659	1685	1685	1685	1685	0
595	20240613	093700	9686659	1685	1685	1685	1685	0
596	20240613	093600	9686659	1685	1685	1685	1685	0
597	20240613	093500	9686659	1685	1685	1685	1685	2
598	20240613	093400	9683289	1685	1693	1693	1679	1699
599	20240613	093300	6813818	1692	1692	1692	1692	0
600	20240613	093200	6813818	1692	1692	1692	1692	0
601	20240613	093100	6813818	1692	1692	1692	1692	0
602	20240613	093000	6813818	1692	1692	1692	1692	0
603	20240613	092900	6813818	1692	1692	1692	1692	0
604	20240613	092800	6813818	1692	1692	1692	1692	0
605	20240613	092700	6813818	1692	1692	1692	1692	0
606	20240613	092600	6813818	1692	1692	1692	1692	0
607	20240613	092500	6813818	1692	1692	1692	1692	0
608	20240613	092400	6813818	1692	1692	1692	1692	0
609	20240613	092300	6813818	1692	1692	1692	1692	1
610	20240613	092200	6812126	1692	1692	1692	1692	2
611	20240613	092100	6808742	1693	1693	1693	1693	0
612	20240613	092000	6808742	1693	1693	1693	1693	0
613	20240613	091900	6808742	1693	1693	1693	1693	0
614	20240613	091800	6808742	1693	1693	1693	1693	0
615	20240613	091700	6808742	1693	1693	1693	1693	0
616	20240613	091600	6808742	1693	1693	1693	1693	1
617	20240613	091500	6807049	1691	1691	1691	1691	0
618	20240613	091400	6807049	1691	1691	1691	1691	0
619	20240613	091300	6807049	1691	1691	1691	1691	2
620	20240613	091200	6803667	1690	1690	1690	1690	0
621	20240613	091100	6803667	1690	1690	1690	1690	0
622	20240613	091000	6803667	1690	1690	1690	1690	0
623	20240613	090900	6803667	1690	1690	1690	1690	0
624	20240613	090800	6803667	1690	1690	1690	1690	0
625	20240613	090700	6803667	1690	1690	1690	1690	0
626	20240613	090600	6803667	1690	1690	1690	1690	0
627	20240613	090500	6803667	1690	1690	1690	1690	0
628	20240613	090400	6803667	1690	1694	1695	1690	983
629	20240613	090300	5137504	1694	1694	1694	1694	0
630	20240613	090200	5137504	1694	1694	1694	1694	2
631	20240613	090100	5134116	1695	1694	1695	1694	119
632	20240613	090000	4932450	1695	1695	1695	1695	2910