KissMeData/016920/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	190300	66711656	1360	1360	1360	1360	2969
3	20240624	190200	66711656	1360	1360	1360	1360	0
4	20240624	190100	66711656	1360	1360	1360	1360	0
5	20240624	190000	66711656	1360	1360	1360	1360	0
6	20240624	185900	66711656	1360	1360	1360	1360	0
7	20240624	185800	66711656	1360	1360	1360	1360	0
8	20240624	185700	66711656	1360	1360	1360	1360	0
9	20240624	185600	66711656	1360	1360	1360	1360	0
10	20240624	185500	66711656	1360	1360	1360	1360	0
11	20240624	185400	66711656	1360	1360	1360	1360	0
12	20240624	185300	66711656	1360	1360	1360	1360	0
13	20240624	185200	66711656	1360	1360	1360	1360	0
14	20240624	185100	66711656	1360	1360	1360	1360	0
15	20240624	185000	66711656	1360	1360	1360	1360	0
16	20240624	184900	66711656	1360	1360	1360	1360	0
17	20240624	184800	66711656	1360	1360	1360	1360	0
18	20240624	184700	66711656	1360	1360	1360	1360	0
19	20240624	184600	66711656	1360	1360	1360	1360	0
20	20240624	184500	66711656	1360	1360	1360	1360	0
21	20240624	184400	66711656	1360	1360	1360	1360	0
22	20240624	184300	66711656	1360	1360	1360	1360	0
23	20240624	184200	66711656	1360	1360	1360	1360	0
24	20240624	184100	66711656	1360	1360	1360	1360	0
25	20240624	184000	66711656	1360	1360	1360	1360	0
26	20240624	183900	66711656	1360	1360	1360	1360	0
27	20240624	183800	66711656	1360	1360	1360	1360	0
28	20240624	183700	66711656	1360	1360	1360	1360	0
29	20240624	183600	66711656	1360	1360	1360	1360	0
30	20240624	183500	66711656	1360	1360	1360	1360	0
31	20240624	183400	66711656	1360	1360	1360	1360	0
32	20240624	183300	66711656	1360	1360	1360	1360	2969
33	20240624	183200	66711656	1360	1360	1360	1360	0
34	20240624	183100	66711656	1360	1360	1360	1360	0
35	20240624	183000	66711656	1360	1360	1360	1360	0
36	20240624	182900	66711656	1360	1360	1360	1360	0
37	20240624	182800	66711656	1360	1360	1360	1360	0
38	20240624	182700	66711656	1360	1360	1360	1360	0
39	20240624	182600	66711656	1360	1360	1360	1360	0
40	20240624	182500	66711656	1360	1360	1360	1360	0
41	20240624	182400	66711656	1360	1360	1360	1360	0
42	20240624	182300	66711656	1360	1360	1360	1360	0
43	20240624	182200	66711656	1360	1360	1360	1360	0
44	20240624	182100	66711656	1360	1360	1360	1360	0
45	20240624	182000	66711656	1360	1360	1360	1360	0
46	20240624	181900	66711656	1360	1360	1360	1360	0
47	20240624	181800	66711656	1360	1360	1360	1360	0
48	20240624	181700	66711656	1360	1360	1360	1360	0
49	20240624	181600	66711656	1360	1360	1360	1360	0
50	20240624	181500	66711656	1360	1360	1360	1360	0
51	20240624	181400	66711656	1360	1360	1360	1360	0
52	20240624	181300	66711656	1360	1360	1360	1360	0
53	20240624	181200	66711656	1360	1360	1360	1360	0
54	20240624	181100	66711656	1360	1360	1360	1360	0
55	20240624	181000	66711656	1360	1360	1360	1360	0
56	20240624	180900	66711656	1360	1360	1360	1360	0
57	20240624	180800	66711656	1360	1360	1360	1360	0
58	20240624	180700	66711656	1360	1360	1360	1360	0
59	20240624	180600	66711656	1360	1360	1360	1360	0
60	20240624	180500	66711656	1360	1360	1360	1360	0
61	20240624	180400	66711656	1360	1360	1360	1360	0
62	20240624	180300	66711656	1360	1360	1360	1360	2969
63	20240624	180200	66711656	1360	1360	1360	1360	0
64	20240624	180100	66711656	1360	1360	1360	1360	0
65	20240624	180000	66711656	1360	1360	1360	1360	0
66	20240624	175900	66711656	1360	1360	1360	1360	0
67	20240624	175800	66711656	1360	1360	1360	1360	0
68	20240624	175700	66711656	1360	1360	1360	1360	0
69	20240624	175600	66711656	1360	1360	1360	1360	0
70	20240624	175500	66711656	1360	1360	1360	1360	0
71	20240624	175400	66711656	1360	1360	1360	1360	0
72	20240624	175300	66711656	1360	1360	1360	1360	0
73	20240624	175200	66711656	1360	1360	1360	1360	0
74	20240624	175100	66711656	1360	1360	1360	1360	0
75	20240624	175000	66711656	1360	1360	1360	1360	0
76	20240624	174900	66711656	1360	1360	1360	1360	0
77	20240624	174800	66711656	1360	1360	1360	1360	0
78	20240624	174700	66711656	1360	1360	1360	1360	0
79	20240624	174600	66711656	1360	1360	1360	1360	0
80	20240624	174500	66711656	1360	1360	1360	1360	0
81	20240624	174400	66711656	1360	1360	1360	1360	0
82	20240624	174300	66711656	1360	1360	1360	1360	0
83	20240624	174200	66711656	1360	1360	1360	1360	0
84	20240624	174100	66711656	1360	1360	1360	1360	0
85	20240624	174000	66711656	1360	1360	1360	1360	0
86	20240624	173900	66711656	1360	1360	1360	1360	0
87	20240624	173800	66711656	1360	1360	1360	1360	0
88	20240624	173700	66711656	1360	1360	1360	1360	0
89	20240624	173600	66711656	1360	1360	1360	1360	0
90	20240624	173500	66711656	1360	1360	1360	1360	0
91	20240624	173400	66711656	1360	1360	1360	1360	0
92	20240624	173300	66711656	1360	1360	1360	1360	2969
93	20240624	173200	66711656	1360	1360	1360	1360	0
94	20240624	173100	66711656	1360	1360	1360	1360	0
95	20240624	173000	66711656	1360	1360	1360	1360	0
96	20240624	172900	66711656	1360	1360	1360	1360	0
97	20240624	172800	66711656	1360	1360	1360	1360	0
98	20240624	172700	66711656	1360	1360	1360	1360	0
99	20240624	172600	66711656	1360	1360	1360	1360	0
100	20240624	172500	66711656	1360	1360	1360	1360	0
101	20240624	172400	66711656	1360	1360	1360	1360	0
102	20240624	172300	66711656	1360	1360	1360	1360	0
103	20240624	172200	66711656	1360	1360	1360	1360	0
104	20240624	172100	66711656	1360	1360	1360	1360	0
105	20240624	172000	66711656	1360	1360	1360	1360	0
106	20240624	171900	66711656	1360	1360	1360	1360	0
107	20240624	171800	66711656	1360	1360	1360	1360	0
108	20240624	171700	66711656	1360	1360	1360	1360	0
109	20240624	171600	66711656	1360	1360	1360	1360	0
110	20240624	171500	66711656	1360	1360	1360	1360	0
111	20240624	171400	66711656	1360	1360	1360	1360	0
112	20240624	171300	66711656	1360	1360	1360	1360	0
113	20240624	171200	66711656	1360	1360	1360	1360	0
114	20240624	171100	66711656	1360	1360	1360	1360	0
115	20240624	171000	66711656	1360	1360	1360	1360	0
116	20240624	170900	66711656	1360	1360	1360	1360	0
117	20240624	170800	66711656	1360	1360	1360	1360	0
118	20240624	170700	66711656	1360	1360	1360	1360	0
119	20240624	170600	66711656	1360	1360	1360	1360	0
120	20240624	170500	66711656	1360	1360	1360	1360	0
121	20240624	170400	66711656	1360	1360	1360	1360	0
122	20240624	170300	66711656	1360	1360	1360	1360	2969
123	20240624	170200	66711656	1360	1360	1360	1360	0
124	20240624	170100	66711656	1360	1360	1360	1360	0
125	20240624	170000	66711656	1360	1360	1360	1360	0
126	20240624	165900	66711656	1360	1360	1360	1360	0
127	20240624	165800	66711656	1360	1360	1360	1360	0
128	20240624	165700	66711656	1360	1360	1360	1360	0
129	20240624	165600	66711656	1360	1360	1360	1360	0
130	20240624	165500	66711656	1360	1360	1360	1360	0
131	20240624	165400	66711656	1360	1360	1360	1360	0
132	20240624	165300	66711656	1360	1360	1360	1360	0
133	20240624	165200	66711656	1360	1360	1360	1360	0
134	20240624	165100	66711656	1360	1360	1360	1360	0
135	20240624	165000	66711656	1360	1360	1360	1360	0
136	20240624	164900	66711656	1360	1360	1360	1360	0
137	20240624	164800	66711656	1360	1360	1360	1360	0
138	20240624	164700	66711656	1360	1360	1360	1360	0
139	20240624	164600	66711656	1360	1360	1360	1360	0
140	20240624	164500	66711656	1360	1360	1360	1360	0
141	20240624	164400	66711656	1360	1360	1360	1360	0
142	20240624	164300	66711656	1360	1360	1360	1360	0
143	20240624	164200	66711656	1360	1360	1360	1360	0
144	20240624	164100	66711656	1360	1360	1360	1360	0
145	20240624	164000	66711656	1360	1360	1360	1360	0
146	20240624	163900	66711656	1360	1360	1360	1360	0
147	20240624	163800	66711656	1360	1360	1360	1360	0
148	20240624	163700	66711656	1360	1360	1360	1360	0
149	20240624	163600	66711656	1360	1360	1360	1360	0
150	20240624	163500	66711656	1360	1360	1360	1360	0
151	20240624	163400	66711656	1360	1360	1360	1360	0
152	20240624	163300	66711656	1360	1360	1360	1360	2969
153	20240624	163200	66711656	1360	1360	1360	1360	0
154	20240624	163100	66711656	1360	1360	1360	1360	0
155	20240624	163000	66711656	1360	1360	1360	1360	0
156	20240624	162900	66711656	1360	1360	1360	1360	0
157	20240624	162800	66711656	1360	1360	1360	1360	0
158	20240624	162700	66711656	1360	1360	1360	1360	0
159	20240624	162600	66711656	1360	1360	1360	1360	0
160	20240624	162500	66711656	1360	1360	1360	1360	0
161	20240624	162400	66711656	1360	1360	1360	1360	0
162	20240624	162300	66711656	1360	1360	1360	1360	0
163	20240624	162200	66711656	1360	1360	1360	1360	0
164	20240624	162100	66711656	1360	1360	1360	1360	0
165	20240624	162000	66711656	1360	1360	1360	1360	0
166	20240624	161900	66711656	1360	1360	1360	1360	0
167	20240624	161800	66711656	1360	1360	1360	1360	0
168	20240624	161700	66711656	1360	1360	1360	1360	0
169	20240624	161600	66711656	1360	1360	1360	1360	0
170	20240624	161500	66711656	1360	1360	1360	1360	0
171	20240624	161400	66711656	1360	1360	1360	1360	0
172	20240624	161300	66711656	1360	1360	1360	1360	0
173	20240624	161200	66711656	1360	1360	1360	1360	0
174	20240624	161100	66711656	1360	1360	1360	1360	0
175	20240624	161000	66711656	1360	1360	1360	1360	0
176	20240624	160900	66711656	1360	1360	1360	1360	0
177	20240624	160800	66711656	1360	1360	1360	1360	0
178	20240624	160700	66711656	1360	1360	1360	1360	0
179	20240624	160600	66711656	1360	1360	1360	1360	0
180	20240624	160500	66711656	1360	1360	1360	1360	0
181	20240624	160400	66711656	1360	1360	1360	1360	0
182	20240624	160300	66711656	1360	1360	1360	1360	2969
183	20240624	160200	66711656	1360	1360	1360	1360	0
184	20240624	160100	66711656	1360	1360	1360	1360	0
185	20240624	160000	66711656	1360	1360	1360	1360	0
186	20240624	155900	66711656	1360	1360	1360	1360	0
187	20240624	155800	66711656	1360	1360	1360	1360	0
188	20240624	155700	66711656	1360	1360	1360	1360	0
189	20240624	155600	66711656	1360	1360	1360	1360	0
190	20240624	155500	66711656	1360	1360	1360	1360	0
191	20240624	155400	66711656	1360	1360	1360	1360	0
192	20240624	155300	66711656	1360	1360	1360	1360	0
193	20240624	155200	66711656	1360	1360	1360	1360	0
194	20240624	155100	66711656	1360	1360	1360	1360	0
195	20240624	155000	66711656	1360	1360	1360	1360	0
196	20240624	154900	66711656	1360	1360	1360	1360	0
197	20240624	154800	66711656	1360	1360	1360	1360	0
198	20240624	154700	66711656	1360	1360	1360	1360	0
199	20240624	154600	66711656	1360	1360	1360	1360	0
200	20240624	154500	66711656	1360	1360	1360	1360	0
201	20240624	154400	66711656	1360	1360	1360	1360	0
202	20240624	154300	66711656	1360	1360	1360	1360	0
203	20240624	154200	66711656	1360	1360	1360	1360	0
204	20240624	154100	66711656	1360	1360	1360	1360	0
205	20240624	154000	66711656	1360	1360	1360	1360	0
206	20240624	153900	66711656	1360	1360	1360	1360	0
207	20240624	153800	66711656	1360	1360	1360	1360	0
208	20240624	153700	66711656	1360	1360	1360	1360	0
209	20240624	153600	66711656	1360	1360	1360	1360	0
210	20240624	153500	66711656	1360	1360	1360	1360	0
211	20240624	153400	66711656	1360	1360	1360	1360	0
212	20240624	153300	66711656	1360	1360	1360	1360	2969
213	20240624	153200	66711656	1360	1360	1360	1360	0
214	20240624	153100	66711656	1360	1360	1360	1360	0
215	20240624	153000	66711656	1360	1360	1360	1360	2969
216	20240624	152900	62673816	1365	1365	1365	1365	0
217	20240624	152800	62673816	1365	1365	1365	1365	0
218	20240624	152700	62673816	1365	1365	1365	1365	0
219	20240624	152600	62673816	1365	1365	1365	1365	0
220	20240624	152500	62673816	1365	1365	1365	1365	0
221	20240624	152400	62673816	1365	1365	1365	1365	0
222	20240624	152300	62673816	1365	1365	1365	1365	0
223	20240624	152200	62673816	1365	1365	1365	1365	0
224	20240624	152100	62673816	1365	1365	1365	1365	0
225	20240624	152000	62673816	1365	1365	1365	1365	0
226	20240624	151900	62673816	1365	1365	1365	1365	0
227	20240624	151800	62673816	1365	1365	1365	1365	0
228	20240624	151700	62673816	1365	1365	1365	1365	6
229	20240624	151600	62665626	1370	1370	1370	1370	0
230	20240624	151500	62665626	1370	1370	1370	1370	0
231	20240624	151400	62665626	1370	1370	1370	1370	0
232	20240624	151300	62665626	1370	1370	1370	1370	0
233	20240624	151200	62665626	1370	1370	1370	1370	300
234	20240624	151100	62254626	1370	1370	1370	1370	206
235	20240624	151000	61972406	1370	1370	1370	1370	0
236	20240624	150900	61972406	1370	1370	1370	1370	0
237	20240624	150800	61972406	1370	1370	1370	1370	0
238	20240624	150700	61972406	1370	1362	1370	1362	11
239	20240624	150600	61957416	1367	1367	1367	1367	0
240	20240624	150500	61957416	1367	1367	1367	1367	0
241	20240624	150400	61957416	1367	1367	1367	1367	0
242	20240624	150300	61957416	1367	1367	1367	1367	0
243	20240624	150200	61957416	1367	1367	1367	1367	0
244	20240624	150100	61957416	1367	1367	1367	1367	0
245	20240624	150000	61957416	1367	1367	1367	1367	264
246	20240624	145900	61596528	1361	1361	1361	1361	0
247	20240624	145800	61596528	1361	1361	1361	1361	0
248	20240624	145700	61596528	1361	1361	1361	1361	0
249	20240624	145600	61596528	1361	1362	1362	1361	900
250	20240624	145500	60371627	1363	1363	1363	1363	476
251	20240624	145400	59722839	1363	1363	1363	1363	1
252	20240624	145300	59721476	1363	1363	1363	1363	0
253	20240624	145200	59721476	1363	1363	1363	1363	0
254	20240624	145100	59721476	1363	1363	1363	1363	0
255	20240624	145000	59721476	1363	1367	1367	1363	1031
256	20240624	144900	58312295	1368	1368	1368	1368	0
257	20240624	144800	58312295	1368	1368	1368	1368	0
258	20240624	144700	58312295	1368	1369	1369	1367	21
259	20240624	144600	58283585	1368	1368	1368	1368	22
260	20240624	144500	58253489	1370	1370	1370	1370	0
261	20240624	144400	58253489	1370	1370	1370	1370	0
262	20240624	144300	58253489	1370	1370	1370	1370	0
263	20240624	144200	58253489	1370	1370	1370	1370	0
264	20240624	144100	58253489	1370	1370	1370	1370	0
265	20240624	144000	58253489	1370	1370	1370	1370	170
266	20240624	143900	58020589	1371	1371	1371	1371	0
267	20240624	143800	58020589	1371	1371	1371	1371	0
268	20240624	143700	58020589	1371	1371	1371	1371	0
269	20240624	143600	58020589	1371	1371	1371	1371	0
270	20240624	143500	58020589	1371	1371	1371	1371	0
271	20240624	143400	58020589	1371	1371	1371	1371	0
272	20240624	143300	58020589	1371	1367	1371	1367	1107
273	20240624	143200	56505320	1364	1364	1364	1364	500
274	20240624	143100	55823320	1361	1361	1361	1361	0
275	20240624	143000	55823320	1361	1361	1361	1361	0
276	20240624	142900	55823320	1361	1361	1361	1361	0
277	20240624	142800	55823320	1361	1361	1361	1361	0
278	20240624	142700	55823320	1361	1361	1361	1361	0
279	20240624	142600	55823320	1361	1361	1361	1361	49
280	20240624	142500	55756631	1361	1362	1362	1361	5000
281	20240624	142400	48949611	1364	1364	1364	1364	0
282	20240624	142300	48949611	1364	1364	1364	1364	0
283	20240624	142200	48949611	1364	1364	1364	1364	0
284	20240624	142100	48949611	1364	1364	1364	1364	0
285	20240624	142000	48949611	1364	1364	1364	1364	170
286	20240624	141900	48717731	1361	1361	1361	1361	0
287	20240624	141800	48717731	1361	1361	1361	1361	0
288	20240624	141700	48717731	1361	1361	1361	1361	400
289	20240624	141600	48173331	1361	1361	1361	1361	0
290	20240624	141500	48173331	1361	1361	1361	1361	568
291	20240624	141400	47400283	1362	1362	1362	1362	0
292	20240624	141300	47400283	1362	1364	1364	1362	264
293	20240624	141200	47040713	1365	1365	1365	1365	1
294	20240624	141100	47039348	1366	1362	1366	1361	8004
295	20240624	141000	36143951	1362	1362	1362	1362	314
296	20240624	140900	35716283	1362	1362	1362	1362	0
297	20240624	140800	35716283	1362	1362	1362	1362	0
298	20240624	140700	35716283	1362	1363	1363	1362	1000
299	20240624	140600	34354123	1364	1364	1364	1364	0
300	20240624	140500	34354123	1364	1364	1364	1364	0
301	20240624	140400	34354123	1364	1364	1364	1364	0
302	20240624	140300	34354123	1364	1364	1364	1364	0
303	20240624	140200	34354123	1364	1364	1364	1364	49
304	20240624	140100	34287287	1366	1366	1366	1366	0
305	20240624	140000	34287287	1366	1366	1366	1366	170
306	20240624	135900	34055067	1367	1367	1367	1367	0
307	20240624	135800	34055067	1367	1367	1367	1367	0
308	20240624	135700	34055067	1367	1367	1367	1367	732
309	20240624	135600	33054423	1363	1367	1367	1363	2000
310	20240624	135500	30325486	1371	1371	1371	1371	0
311	20240624	135400	30325486	1371	1371	1371	1371	0
312	20240624	135300	30325486	1371	1371	1371	1371	0
313	20240624	135200	30325486	1371	1371	1371	1371	0
314	20240624	135100	30325486	1371	1371	1371	1371	0
315	20240624	135000	30325486	1371	1371	1371	1371	0
316	20240624	134900	30325486	1371	1371	1371	1371	0
317	20240624	134800	30325486	1371	1371	1371	1371	0
318	20240624	134700	30325486	1371	1371	1371	1371	0
319	20240624	134600	30325486	1371	1371	1371	1371	0
320	20240624	134500	30325486	1371	1371	1371	1371	0
321	20240624	134400	30325486	1371	1371	1371	1371	0
322	20240624	134300	30325486	1371	1371	1371	1371	0
323	20240624	134200	30325486	1371	1371	1371	1371	0
324	20240624	134100	30325486	1371	1371	1371	1371	0
325	20240624	134000	30325486	1371	1368	1371	1368	184
326	20240624	133900	30073732	1364	1364	1364	1364	0
327	20240624	133800	30073732	1364	1364	1364	1364	49
328	20240624	133700	30006896	1364	1364	1364	1364	0
329	20240624	133600	30006896	1364	1364	1364	1364	264
330	20240624	133500	29646800	1364	1364	1364	1364	0
331	20240624	133400	29646800	1364	1365	1365	1364	428
332	20240624	133300	29063007	1367	1367	1367	1367	0
333	20240624	133200	29063007	1367	1367	1367	1367	0
334	20240624	133100	29063007	1367	1365	1367	1365	220
335	20240624	133000	28762705	1365	1365	1365	1365	17
336	20240624	132900	28739500	1365	1365	1365	1365	0
337	20240624	132800	28739500	1365	1365	1365	1365	0
338	20240624	132700	28739500	1365	1365	1365	1365	0
339	20240624	132600	28739500	1365	1365	1365	1365	0
340	20240624	132500	28739500	1365	1365	1365	1365	0
341	20240624	132400	28739500	1365	1365	1365	1365	0
342	20240624	132300	28739500	1365	1365	1365	1365	0
343	20240624	132200	28739500	1365	1365	1365	1365	0
344	20240624	132100	28739500	1365	1365	1365	1365	0
345	20240624	132000	28739500	1365	1368	1368	1365	276
346	20240624	131900	28362250	1368	1368	1368	1368	0
347	20240624	131800	28362250	1368	1368	1368	1368	0
348	20240624	131700	28362250	1368	1368	1368	1368	0
349	20240624	131600	28362250	1368	1368	1368	1368	0
350	20240624	131500	28362250	1368	1368	1368	1368	1
351	20240624	131400	28360882	1365	1365	1365	1365	49
352	20240624	131300	28293997	1366	1366	1366	1366	0
353	20240624	131200	28293997	1366	1366	1366	1366	0
354	20240624	131100	28293997	1366	1366	1366	1366	0
355	20240624	131000	28293997	1366	1366	1366	1366	0
356	20240624	130900	28293997	1366	1366	1366	1366	500
357	20240624	130800	27610997	1367	1367	1367	1367	0
358	20240624	130700	27610997	1367	1367	1367	1367	0
359	20240624	130600	27610997	1367	1367	1367	1367	0
360	20240624	130500	27610997	1367	1367	1367	1367	0
361	20240624	130400	27610997	1367	1367	1367	1367	0
362	20240624	130300	27610997	1367	1367	1367	1367	0
363	20240624	130200	27610997	1367	1367	1367	1367	0
364	20240624	130100	27610997	1367	1367	1367	1367	0
365	20240624	130000	27610997	1367	1367	1367	1367	170
366	20240624	125900	27378607	1364	1365	1365	1364	264
367	20240624	125800	27018510	1367	1367	1367	1367	0
368	20240624	125700	27018510	1367	1367	1367	1367	0
369	20240624	125600	27018510	1367	1367	1367	1367	0
370	20240624	125500	27018510	1367	1367	1367	1367	0
371	20240624	125400	27018510	1367	1367	1367	1367	0
372	20240624	125300	27018510	1367	1367	1367	1367	0
373	20240624	125200	27018510	1367	1367	1367	1367	0
374	20240624	125100	27018510	1367	1367	1367	1367	0
375	20240624	125000	27018510	1367	1367	1367	1367	0
376	20240624	124900	27018510	1367	1367	1367	1367	0
377	20240624	124800	27018510	1367	1367	1367	1367	0
378	20240624	124700	27018510	1367	1367	1367	1367	8
379	20240624	124600	27007574	1367	1367	1367	1367	0
380	20240624	124500	27007574	1367	1367	1367	1367	0
381	20240624	124400	27007574	1367	1367	1367	1367	0
382	20240624	124300	27007574	1367	1367	1367	1367	0
383	20240624	124200	27007574	1367	1367	1367	1367	0
384	20240624	124100	27007574	1367	1367	1367	1367	0
385	20240624	124000	27007574	1367	1367	1367	1367	170
386	20240624	123900	26775184	1364	1364	1364	1364	0
387	20240624	123800	26775184	1364	1364	1364	1364	0
388	20240624	123700	26775184	1364	1364	1364	1364	0
389	20240624	123600	26775184	1364	1364	1364	1364	0
390	20240624	123500	26775184	1364	1364	1364	1364	0
391	20240624	123400	26775184	1364	1364	1364	1364	0
392	20240624	123300	26775184	1364	1364	1364	1364	0
393	20240624	123200	26775184	1364	1364	1364	1364	0
394	20240624	123100	26775184	1364	1364	1364	1364	0
395	20240624	123000	26775184	1364	1365	1365	1364	106
396	20240624	122900	26630587	1367	1367	1367	1367	0
397	20240624	122800	26630587	1367	1367	1367	1367	0
398	20240624	122700	26630587	1367	1367	1367	1367	0
399	20240624	122600	26630587	1367	1367	1367	1367	0
400	20240624	122500	26630587	1367	1367	1367	1367	58
401	20240624	122400	26551301	1368	1368	1368	1368	0
402	20240624	122300	26551301	1368	1368	1368	1368	0
403	20240624	122200	26551301	1368	1368	1368	1368	264
404	20240624	122100	26190149	1368	1368	1368	1368	690
405	20240624	122000	25246229	1372	1372	1372	1372	171
406	20240624	121900	25011617	1372	1372	1372	1372	166
407	20240624	121800	24783865	1368	1368	1368	1368	0
408	20240624	121700	24783865	1368	1368	1368	1368	0
409	20240624	121600	24783865	1368	1368	1368	1368	102
410	20240624	121500	24644329	1372	1372	1372	1372	0
411	20240624	121400	24644329	1372	1372	1372	1372	0
412	20240624	121300	24644329	1372	1372	1372	1372	0
413	20240624	121200	24644329	1372	1372	1372	1372	0
414	20240624	121100	24644329	1372	1372	1372	1372	0
415	20240624	121000	24644329	1372	1372	1372	1372	0
416	20240624	120900	24644329	1372	1372	1372	1372	0
417	20240624	120800	24644329	1372	1372	1372	1372	182
418	20240624	120700	24394625	1368	1370	1370	1368	320
419	20240624	120600	23956855	1372	1372	1372	1372	0
420	20240624	120500	23956855	1372	1372	1372	1372	0
421	20240624	120400	23956855	1372	1372	1372	1372	0
422	20240624	120300	23956855	1372	1372	1372	1372	182
423	20240624	120200	23707151	1372	1372	1372	1372	0
424	20240624	120100	23707151	1372	1372	1372	1372	0
425	20240624	120000	23707151	1372	1372	1372	1372	198
426	20240624	115900	23435495	1372	1372	1372	1372	0
427	20240624	115800	23435495	1372	1372	1372	1372	0
428	20240624	115700	23435495	1372	1372	1372	1372	0
429	20240624	115600	23435495	1372	1372	1372	1372	0
430	20240624	115500	23435495	1372	1372	1372	1372	0
431	20240624	115400	23435495	1372	1372	1372	1372	0
432	20240624	115300	23435495	1372	1372	1372	1372	0
433	20240624	115200	23435495	1372	1372	1372	1372	0
434	20240624	115100	23435495	1372	1372	1372	1372	0
435	20240624	115000	23435495	1372	1372	1372	1372	29
436	20240624	114900	23395707	1372	1372	1372	1372	0
437	20240624	114800	23395707	1372	1372	1372	1372	0
438	20240624	114700	23395707	1372	1372	1372	1372	0
439	20240624	114600	23395707	1372	1372	1372	1372	1
440	20240624	114500	23394335	1368	1368	1368	1368	264
441	20240624	114400	23033183	1372	1372	1372	1372	0
442	20240624	114300	23033183	1372	1372	1372	1372	1
443	20240624	114200	23031811	1368	1368	1368	1368	0
444	20240624	114100	23031811	1368	1368	1368	1368	0
445	20240624	114000	23031811	1368	1371	1371	1368	305
446	20240624	113900	22613977	1371	1371	1371	1371	0
447	20240624	113800	22613977	1371	1371	1371	1371	0
448	20240624	113700	22613977	1371	1371	1371	1371	0
449	20240624	113600	22613977	1371	1371	1371	1371	366
450	20240624	113500	22112191	1371	1371	1371	1371	0
451	20240624	113400	22112191	1371	1371	1371	1371	0
452	20240624	113300	22112191	1371	1371	1371	1371	0
453	20240624	113200	22112191	1371	1371	1371	1371	0
454	20240624	113100	22112191	1371	1371	1371	1371	0
455	20240624	113000	22112191	1371	1371	1371	1371	0
456	20240624	112900	22112191	1371	1371	1371	1371	0
457	20240624	112800	22112191	1371	1371	1371	1371	0
458	20240624	112700	22112191	1371	1371	1371	1371	0
459	20240624	112600	22112191	1371	1371	1371	1371	0
460	20240624	112500	22112191	1371	1371	1371	1371	0
461	20240624	112400	22112191	1371	1371	1371	1371	0
462	20240624	112300	22112191	1371	1371	1371	1371	0
463	20240624	112200	22112191	1371	1371	1371	1371	0
464	20240624	112100	22112191	1371	1371	1371	1371	0
465	20240624	112000	22112191	1371	1367	1371	1367	145
466	20240624	111900	21913972	1365	1365	1365	1365	0
467	20240624	111800	21913972	1365	1365	1365	1365	0
468	20240624	111700	21913972	1365	1365	1365	1365	0
469	20240624	111600	21913972	1365	1365	1365	1365	0
470	20240624	111500	21913972	1365	1365	1365	1365	0
471	20240624	111400	21913972	1365	1365	1365	1365	0
472	20240624	111300	21913972	1365	1365	1365	1365	60
473	20240624	111200	21832072	1365	1365	1365	1365	90
474	20240624	111100	21709222	1364	1364	1364	1364	0
475	20240624	111000	21709222	1364	1366	1366	1364	3034
476	20240624	110900	17567244	1366	1366	1366	1366	100
477	20240624	110800	17430644	1366	1366	1366	1366	264
478	20240624	110700	17070020	1367	1367	1367	1367	0
479	20240624	110600	17070020	1367	1367	1367	1367	0
480	20240624	110500	17070020	1367	1367	1367	1367	0
481	20240624	110400	17070020	1367	1367	1367	1367	0
482	20240624	110300	17070020	1367	1367	1367	1367	0
483	20240624	110200	17070020	1367	1367	1367	1367	0
484	20240624	110100	17070020	1367	1367	1367	1367	0
485	20240624	110000	17070020	1367	1367	1367	1367	199
486	20240624	105900	16797987	1366	1366	1366	1366	0
487	20240624	105800	16797987	1366	1366	1366	1366	10
488	20240624	105700	16784327	1366	1366	1366	1366	0
489	20240624	105600	16784327	1366	1366	1366	1366	0
490	20240624	105500	16784327	1366	1366	1366	1366	0
491	20240624	105400	16784327	1366	1366	1366	1366	74
492	20240624	105300	16683243	1367	1367	1367	1367	2
493	20240624	105200	16680509	1366	1366	1366	1366	0
494	20240624	105100	16680509	1366	1366	1366	1366	0
495	20240624	105000	16680509	1366	1366	1366	1366	163
496	20240624	104900	16457851	1366	1366	1366	1366	0
497	20240624	104800	16457851	1366	1366	1366	1366	0
498	20240624	104700	16457851	1366	1366	1366	1366	0
499	20240624	104600	16457851	1366	1366	1366	1366	99
500	20240624	104500	16322617	1366	1366	1366	1366	0
501	20240624	104400	16322617	1366	1366	1366	1366	40
502	20240624	104300	16267977	1366	1366	1366	1366	0
503	20240624	104200	16267977	1366	1366	1366	1366	0
504	20240624	104100	16267977	1366	1366	1366	1366	64
505	20240624	104000	16180553	1366	1366	1366	1366	198
506	20240624	103900	15910085	1365	1365	1365	1365	0
507	20240624	103800	15910085	1365	1365	1365	1365	0
508	20240624	103700	15910085	1365	1365	1365	1365	0
509	20240624	103600	15910085	1365	1365	1365	1365	0
510	20240624	103500	15910085	1365	1365	1365	1365	0
511	20240624	103400	15910085	1365	1365	1365	1365	0
512	20240624	103300	15910085	1365	1365	1365	1365	0
513	20240624	103200	15910085	1365	1365	1365	1365	0
514	20240624	103100	15910085	1365	1365	1365	1365	264
515	20240624	103000	15549725	1365	1365	1365	1365	0
516	20240624	102900	15549725	1365	1365	1365	1365	251
517	20240624	102800	15207110	1365	1365	1365	1365	147
518	20240624	102700	15006455	1365	1365	1365	1365	150
519	20240624	102600	14801705	1365	1365	1365	1365	100
520	20240624	102500	14665205	1364	1364	1364	1364	0
521	20240624	102400	14665205	1364	1364	1364	1364	0
522	20240624	102300	14665205	1364	1364	1364	1364	0
523	20240624	102200	14665205	1364	1365	1365	1364	17
524	20240624	102100	14642015	1365	1365	1365	1365	0
525	20240624	102000	14642015	1365	1365	1365	1365	198
526	20240624	101900	14371745	1365	1365	1365	1365	0
527	20240624	101800	14371745	1365	1365	1365	1365	0
528	20240624	101700	14371745	1365	1365	1365	1365	1
529	20240624	101600	14370380	1365	1365	1365	1365	0
530	20240624	101500	14370380	1365	1365	1365	1365	63
531	20240624	101400	14284385	1365	1365	1365	1365	0
532	20240624	101300	14284385	1365	1365	1365	1365	0
533	20240624	101200	14284385	1365	1365	1365	1365	0
534	20240624	101100	14284385	1365	1365	1365	1365	2
535	20240624	101000	14281655	1365	1365	1365	1365	3
536	20240624	100900	14277560	1365	1365	1365	1365	542
537	20240624	100800	13537730	1366	1366	1366	1366	0
538	20240624	100700	13537730	1366	1366	1366	1366	24
539	20240624	100600	13504946	1365	1367	1367	1365	3180
540	20240624	100500	9162784	1372	1372	1372	1372	36
541	20240624	100400	9113392	1372	1368	1372	1368	701
542	20240624	100300	8154420	1372	1372	1372	1372	5
543	20240624	100200	8147560	1368	1368	1368	1368	0
544	20240624	100100	8147560	1368	1368	1368	1368	0
545	20240624	100000	8147560	1368	1372	1372	1368	305
546	20240624	095900	7729528	1369	1369	1369	1369	0
547	20240624	095800	7729528	1369	1369	1369	1369	0
548	20240624	095700	7729528	1369	1369	1369	1369	261
549	20240624	095600	7372219	1369	1369	1369	1369	0
550	20240624	095500	7372219	1369	1369	1369	1369	0
551	20240624	095400	7372219	1369	1369	1369	1369	318
552	20240624	095300	6936877	1369	1369	1369	1369	0
553	20240624	095200	6936877	1369	1369	1369	1369	0
554	20240624	095100	6936877	1369	1369	1369	1369	0
555	20240624	095000	6936877	1369	1369	1369	1369	0
556	20240624	094900	6936877	1369	1369	1369	1369	0
557	20240624	094800	6936877	1369	1369	1369	1369	0
558	20240624	094700	6936877	1369	1369	1369	1369	0
559	20240624	094600	6936877	1369	1369	1369	1369	0
560	20240624	094500	6936877	1369	1369	1369	1369	0
561	20240624	094400	6936877	1369	1370	1370	1369	245
562	20240624	094300	6601461	1372	1372	1372	1372	0
563	20240624	094200	6601461	1372	1372	1372	1372	0
564	20240624	094100	6601461	1372	1372	1372	1372	0
565	20240624	094000	6601461	1372	1372	1372	1372	198
566	20240624	093900	6329805	1372	1372	1372	1372	0
567	20240624	093800	6329805	1372	1372	1372	1372	0
568	20240624	093700	6329805	1372	1372	1372	1372	0
569	20240624	093600	6329805	1372	1372	1372	1372	1
570	20240624	093500	6328433	1372	1372	1372	1372	0
571	20240624	093400	6328433	1372	1372	1372	1372	0
572	20240624	093300	6328433	1372	1372	1372	1372	364
573	20240624	093200	5829025	1370	1370	1370	1370	20
574	20240624	093100	5801625	1373	1373	1373	1373	0
575	20240624	093000	5801625	1373	1373	1373	1373	0
576	20240624	092900	5801625	1373	1373	1373	1373	0
577	20240624	092800	5801625	1373	1373	1373	1373	0
578	20240624	092700	5801625	1373	1373	1373	1373	1
579	20240624	092600	5800252	1373	1373	1373	1373	0
580	20240624	092500	5800252	1373	1373	1373	1373	0
581	20240624	092400	5800252	1373	1373	1373	1373	0
582	20240624	092300	5800252	1373	1373	1373	1373	22
583	20240624	092200	5770046	1367	1369	1369	1367	700
584	20240624	092100	4812265	1370	1370	1370	1370	0
585	20240624	092000	4812265	1370	1374	1374	1370	1499
586	20240624	091900	2757839	1370	1370	1370	1370	0
587	20240624	091800	2757839	1370	1370	1370	1370	0
588	20240624	091700	2757839	1370	1371	1371	1370	265
589	20240624	091600	2394786	1374	1374	1374	1374	24
590	20240624	091500	2361810	1374	1374	1374	1374	0
591	20240624	091400	2361810	1374	1374	1374	1374	0
592	20240624	091300	2361810	1374	1374	1374	1374	0
593	20240624	091200	2361810	1374	1374	1374	1374	5
594	20240624	091100	2354940	1374	1374	1374	1374	220
595	20240624	091000	2052660	1374	1374	1374	1374	9
596	20240624	090900	2040294	1374	1374	1374	1374	100
597	20240624	090800	1902894	1374	1374	1374	1374	1
598	20240624	090700	1901520	1374	1374	1374	1374	0
599	20240624	090600	1901520	1374	1374	1374	1374	0
600	20240624	090500	1901520	1374	1374	1374	1374	2
601	20240624	090400	1898772	1380	1380	1380	1380	5
602	20240624	090300	1891872	1377	1377	1377	1377	0
603	20240624	090200	1891872	1377	1378	1378	1377	786
604	20240624	090100	808886	1378	1378	1378	1378	0
605	20240624	090000	808886	1378	1378	1378	1378	583