KissMeData/001380/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	183200	54745667	1881	1881	1881	1881	628
3	20240614	183100	54745667	1881	1881	1881	1881	0
4	20240614	183000	54745667	1881	1881	1881	1881	0
5	20240614	182900	54745667	1881	1881	1881	1881	0
6	20240614	182800	54745667	1881	1881	1881	1881	0
7	20240614	182700	54745667	1881	1881	1881	1881	0
8	20240614	182600	54745667	1881	1881	1881	1881	0
9	20240614	182500	54745667	1881	1881	1881	1881	0
10	20240614	182400	54745667	1881	1881	1881	1881	0
11	20240614	182300	54745667	1881	1881	1881	1881	0
12	20240614	182200	54745667	1881	1881	1881	1881	0
13	20240614	182100	54745667	1881	1881	1881	1881	0
14	20240614	182000	54745667	1881	1881	1881	1881	0
15	20240614	181900	54745667	1881	1881	1881	1881	0
16	20240614	181800	54745667	1881	1881	1881	1881	0
17	20240614	181700	54745667	1881	1881	1881	1881	0
18	20240614	181600	54745667	1881	1881	1881	1881	0
19	20240614	181500	54745667	1881	1881	1881	1881	0
20	20240614	181400	54745667	1881	1881	1881	1881	0
21	20240614	181300	54745667	1881	1881	1881	1881	0
22	20240614	181200	54745667	1881	1881	1881	1881	0
23	20240614	181100	54745667	1881	1881	1881	1881	0
24	20240614	181000	54745667	1881	1881	1881	1881	0
25	20240614	180900	54745667	1881	1881	1881	1881	0
26	20240614	180800	54745667	1881	1881	1881	1881	0
27	20240614	180700	54745667	1881	1881	1881	1881	0
28	20240614	180600	54745667	1881	1881	1881	1881	0
29	20240614	180500	54745667	1881	1881	1881	1881	0
30	20240614	180400	54745667	1881	1881	1881	1881	0
31	20240614	180300	54745667	1881	1881	1881	1881	0
32	20240614	180200	54745667	1881	1881	1881	1881	628
33	20240614	180100	54745667	1881	1881	1881	1881	0
34	20240614	180000	54745667	1881	1881	1881	1881	0
35	20240614	175900	54745667	1881	1881	1881	1881	0
36	20240614	175800	54745667	1881	1881	1881	1881	0
37	20240614	175700	54745667	1881	1881	1881	1881	0
38	20240614	175600	54745667	1881	1881	1881	1881	0
39	20240614	175500	54745667	1881	1881	1881	1881	0
40	20240614	175400	54745667	1881	1881	1881	1881	0
41	20240614	175300	54745667	1881	1881	1881	1881	0
42	20240614	175200	54745667	1881	1881	1881	1881	0
43	20240614	175100	54745667	1881	1881	1881	1881	0
44	20240614	175000	54745667	1881	1881	1881	1881	0
45	20240614	174900	54745667	1881	1881	1881	1881	0
46	20240614	174800	54745667	1881	1881	1881	1881	0
47	20240614	174700	54745667	1881	1881	1881	1881	0
48	20240614	174600	54745667	1881	1881	1881	1881	0
49	20240614	174500	54745667	1881	1881	1881	1881	0
50	20240614	174400	54745667	1881	1881	1881	1881	0
51	20240614	174300	54745667	1881	1881	1881	1881	0
52	20240614	174200	54745667	1881	1881	1881	1881	0
53	20240614	174100	54745667	1881	1881	1881	1881	0
54	20240614	174000	54745667	1881	1881	1881	1881	0
55	20240614	173900	54745667	1881	1881	1881	1881	0
56	20240614	173800	54745667	1881	1881	1881	1881	0
57	20240614	173700	54745667	1881	1881	1881	1881	0
58	20240614	173600	54745667	1881	1881	1881	1881	0
59	20240614	173500	54745667	1881	1881	1881	1881	0
60	20240614	173400	54745667	1881	1881	1881	1881	0
61	20240614	173300	54745667	1881	1881	1881	1881	0
62	20240614	173200	54745667	1881	1881	1881	1881	628
63	20240614	173100	54745667	1881	1881	1881	1881	0
64	20240614	173000	54745667	1881	1881	1881	1881	0
65	20240614	172900	54745667	1881	1881	1881	1881	0
66	20240614	172800	54745667	1881	1881	1881	1881	0
67	20240614	172700	54745667	1881	1881	1881	1881	0
68	20240614	172600	54745667	1881	1881	1881	1881	0
69	20240614	172500	54745667	1881	1881	1881	1881	0
70	20240614	172400	54745667	1881	1881	1881	1881	0
71	20240614	172300	54745667	1881	1881	1881	1881	0
72	20240614	172200	54745667	1881	1881	1881	1881	0
73	20240614	172100	54745667	1881	1881	1881	1881	0
74	20240614	172000	54745667	1881	1881	1881	1881	0
75	20240614	171900	54745667	1881	1881	1881	1881	0
76	20240614	171800	54745667	1881	1881	1881	1881	0
77	20240614	171700	54745667	1881	1881	1881	1881	0
78	20240614	171600	54745667	1881	1881	1881	1881	0
79	20240614	171500	54745667	1881	1881	1881	1881	0
80	20240614	171400	54745667	1881	1881	1881	1881	0
81	20240614	171300	54745667	1881	1881	1881	1881	0
82	20240614	171200	54745667	1881	1881	1881	1881	0
83	20240614	171100	54745667	1881	1881	1881	1881	0
84	20240614	171000	54745667	1881	1881	1881	1881	0
85	20240614	170900	54745667	1881	1881	1881	1881	0
86	20240614	170800	54745667	1881	1881	1881	1881	0
87	20240614	170700	54745667	1881	1881	1881	1881	0
88	20240614	170600	54745667	1881	1881	1881	1881	0
89	20240614	170500	54745667	1881	1881	1881	1881	0
90	20240614	170400	54745667	1881	1881	1881	1881	0
91	20240614	170300	54745667	1881	1881	1881	1881	0
92	20240614	170200	54745667	1881	1881	1881	1881	628
93	20240614	170100	54745667	1881	1881	1881	1881	0
94	20240614	170000	54745667	1881	1881	1881	1881	0
95	20240614	165900	54745667	1881	1881	1881	1881	0
96	20240614	165800	54745667	1881	1881	1881	1881	0
97	20240614	165700	54745667	1881	1881	1881	1881	0
98	20240614	165600	54745667	1881	1881	1881	1881	0
99	20240614	165500	54745667	1881	1881	1881	1881	0
100	20240614	165400	54745667	1881	1881	1881	1881	0
101	20240614	165300	54745667	1881	1881	1881	1881	0
102	20240614	165200	54745667	1881	1881	1881	1881	0
103	20240614	165100	54745667	1881	1881	1881	1881	0
104	20240614	165000	54745667	1881	1881	1881	1881	0
105	20240614	164900	54745667	1881	1881	1881	1881	0
106	20240614	164800	54745667	1881	1881	1881	1881	0
107	20240614	164700	54745667	1881	1881	1881	1881	0
108	20240614	164600	54745667	1881	1881	1881	1881	0
109	20240614	164500	54745667	1881	1881	1881	1881	0
110	20240614	164400	54745667	1881	1881	1881	1881	0
111	20240614	164300	54745667	1881	1881	1881	1881	0
112	20240614	164200	54745667	1881	1881	1881	1881	0
113	20240614	164100	54745667	1881	1881	1881	1881	0
114	20240614	164000	54745667	1881	1881	1881	1881	0
115	20240614	163900	54745667	1881	1881	1881	1881	0
116	20240614	163800	54745667	1881	1881	1881	1881	0
117	20240614	163700	54745667	1881	1881	1881	1881	0
118	20240614	163600	54745667	1881	1881	1881	1881	0
119	20240614	163500	54745667	1881	1881	1881	1881	0
120	20240614	163400	54745667	1881	1881	1881	1881	0
121	20240614	163300	54745667	1881	1881	1881	1881	0
122	20240614	163200	54745667	1881	1881	1881	1881	628
123	20240614	163100	54745667	1881	1881	1881	1881	0
124	20240614	163000	54745667	1881	1881	1881	1881	0
125	20240614	162900	54745667	1881	1881	1881	1881	0
126	20240614	162800	54745667	1881	1881	1881	1881	0
127	20240614	162700	54745667	1881	1881	1881	1881	0
128	20240614	162600	54745667	1881	1881	1881	1881	0
129	20240614	162500	54745667	1881	1881	1881	1881	0
130	20240614	162400	54745667	1881	1881	1881	1881	0
131	20240614	162300	54745667	1881	1881	1881	1881	0
132	20240614	162200	54745667	1881	1881	1881	1881	0
133	20240614	162100	54745667	1881	1881	1881	1881	0
134	20240614	162000	54745667	1881	1881	1881	1881	0
135	20240614	161900	54745667	1881	1881	1881	1881	0
136	20240614	161800	54745667	1881	1881	1881	1881	0
137	20240614	161700	54745667	1881	1881	1881	1881	0
138	20240614	161600	54745667	1881	1881	1881	1881	0
139	20240614	161500	54745667	1881	1881	1881	1881	0
140	20240614	161400	54745667	1881	1881	1881	1881	0
141	20240614	161300	54745667	1881	1881	1881	1881	0
142	20240614	161200	54745667	1881	1881	1881	1881	0
143	20240614	161100	54745667	1881	1881	1881	1881	0
144	20240614	161000	54745667	1881	1881	1881	1881	0
145	20240614	160900	54745667	1881	1881	1881	1881	0
146	20240614	160800	54745667	1881	1881	1881	1881	0
147	20240614	160700	54745667	1881	1881	1881	1881	0
148	20240614	160600	54745667	1881	1881	1881	1881	0
149	20240614	160500	54745667	1881	1881	1881	1881	0
150	20240614	160400	54745667	1881	1881	1881	1881	0
151	20240614	160300	54745667	1881	1881	1881	1881	0
152	20240614	160200	54745667	1881	1881	1881	1881	628
153	20240614	160100	54745667	1881	1881	1881	1881	0
154	20240614	160000	54745667	1881	1881	1881	1881	0
155	20240614	155900	54745667	1881	1881	1881	1881	0
156	20240614	155800	54745667	1881	1881	1881	1881	0
157	20240614	155700	54745667	1881	1881	1881	1881	0
158	20240614	155600	54745667	1881	1881	1881	1881	0
159	20240614	155500	54745667	1881	1881	1881	1881	0
160	20240614	155400	54745667	1881	1881	1881	1881	0
161	20240614	155300	54745667	1881	1881	1881	1881	0
162	20240614	155200	54745667	1881	1881	1881	1881	0
163	20240614	155100	54745667	1881	1881	1881	1881	0
164	20240614	155000	54745667	1881	1881	1881	1881	0
165	20240614	154900	54745667	1881	1881	1881	1881	0
166	20240614	154800	54745667	1881	1881	1881	1881	0
167	20240614	154700	54745667	1881	1881	1881	1881	0
168	20240614	154600	54745667	1881	1881	1881	1881	0
169	20240614	154500	54745667	1881	1881	1881	1881	0
170	20240614	154400	54745667	1881	1881	1881	1881	0
171	20240614	154300	54745667	1881	1881	1881	1881	0
172	20240614	154200	54745667	1881	1881	1881	1881	0
173	20240614	154100	54745667	1881	1881	1881	1881	0
174	20240614	154000	54745667	1881	1881	1881	1881	0
175	20240614	153900	54745667	1881	1881	1881	1881	0
176	20240614	153800	54745667	1881	1881	1881	1881	0
177	20240614	153700	54745667	1881	1881	1881	1881	0
178	20240614	153600	54745667	1881	1881	1881	1881	0
179	20240614	153500	54745667	1881	1881	1881	1881	0
180	20240614	153400	54745667	1881	1881	1881	1881	0
181	20240614	153300	54745667	1881	1881	1881	1881	0
182	20240614	153200	54745667	1881	1881	1881	1881	628
183	20240614	153100	54745667	1881	1881	1881	1881	0
184	20240614	153000	54745667	1881	1881	1881	1881	628
185	20240614	152900	53564399	1883	1883	1883	1883	0
186	20240614	152800	53564399	1883	1883	1883	1883	0
187	20240614	152700	53564399	1883	1883	1883	1883	0
188	20240614	152600	53564399	1883	1883	1883	1883	0
189	20240614	152500	53564399	1883	1883	1883	1883	0
190	20240614	152400	53564399	1883	1883	1883	1883	0
191	20240614	152300	53564399	1883	1883	1883	1883	0
192	20240614	152200	53564399	1883	1883	1883	1883	0
193	20240614	152100	53564399	1883	1883	1883	1883	0
194	20240614	152000	53564399	1883	1883	1883	1883	0
195	20240614	151900	53564399	1883	1887	1887	1883	1093
196	20240614	151800	51502280	1892	1892	1892	1892	500
197	20240614	151700	50556280	1892	1892	1892	1892	0
198	20240614	151600	50556280	1892	1892	1892	1892	0
199	20240614	151500	50556280	1892	1892	1892	1892	0
200	20240614	151400	50556280	1892	1892	1892	1892	0
201	20240614	151300	50556280	1892	1892	1892	1892	0
202	20240614	151200	50556280	1892	1892	1892	1892	0
203	20240614	151100	50556280	1892	1892	1892	1892	0
204	20240614	151000	50556280	1892	1892	1892	1892	0
205	20240614	150900	50556280	1892	1892	1892	1892	0
206	20240614	150800	50556280	1892	1892	1892	1892	0
207	20240614	150700	50556280	1892	1892	1892	1892	0
208	20240614	150600	50556280	1892	1892	1892	1892	0
209	20240614	150500	50556280	1892	1892	1892	1892	0
210	20240614	150400	50556280	1892	1892	1892	1892	0
211	20240614	150300	50556280	1892	1892	1892	1892	0
212	20240614	150200	50556280	1892	1892	1892	1892	0
213	20240614	150100	50556280	1892	1892	1892	1892	0
214	20240614	150000	50556280	1892	1892	1892	1892	0
215	20240614	145900	50556280	1892	1892	1892	1892	0
216	20240614	145800	50556280	1892	1892	1892	1892	0
217	20240614	145700	50556280	1892	1892	1892	1892	0
218	20240614	145600	50556280	1892	1892	1892	1892	0
219	20240614	145500	50556280	1892	1892	1892	1892	0
220	20240614	145400	50556280	1892	1892	1892	1892	0
221	20240614	145300	50556280	1892	1892	1892	1892	0
222	20240614	145200	50556280	1892	1892	1892	1892	0
223	20240614	145100	50556280	1892	1892	1892	1892	1
224	20240614	145000	50554388	1883	1883	1883	1883	0
225	20240614	144900	50554388	1883	1883	1883	1883	0
226	20240614	144800	50554388	1883	1883	1883	1883	0
227	20240614	144700	50554388	1883	1883	1883	1883	0
228	20240614	144600	50554388	1883	1883	1883	1883	0
229	20240614	144500	50554388	1883	1883	1883	1883	220
230	20240614	144400	50140128	1894	1894	1894	1894	0
231	20240614	144300	50140128	1894	1894	1894	1894	0
232	20240614	144200	50140128	1894	1894	1894	1894	0
233	20240614	144100	50140128	1894	1894	1894	1894	0
234	20240614	144000	50140128	1894	1894	1894	1894	0
235	20240614	143900	50140128	1894	1894	1894	1894	0
236	20240614	143800	50140128	1894	1894	1894	1894	0
237	20240614	143700	50140128	1894	1894	1894	1894	0
238	20240614	143600	50140128	1894	1894	1894	1894	0
239	20240614	143500	50140128	1894	1894	1894	1894	0
240	20240614	143400	50140128	1894	1894	1894	1894	0
241	20240614	143300	50140128	1894	1894	1894	1894	0
242	20240614	143200	50140128	1894	1894	1894	1894	0
243	20240614	143100	50140128	1894	1894	1894	1894	0
244	20240614	143000	50140128	1894	1894	1894	1894	0
245	20240614	142900	50140128	1894	1894	1894	1894	0
246	20240614	142800	50140128	1894	1894	1894	1894	0
247	20240614	142700	50140128	1894	1894	1894	1894	0
248	20240614	142600	50140128	1894	1894	1894	1894	0
249	20240614	142500	50140128	1894	1894	1894	1894	0
250	20240614	142400	50140128	1894	1894	1894	1894	0
251	20240614	142300	50140128	1894	1894	1894	1894	0
252	20240614	142200	50140128	1894	1894	1894	1894	0
253	20240614	142100	50140128	1894	1894	1894	1894	0
254	20240614	142000	50140128	1894	1894	1894	1894	0
255	20240614	141900	50140128	1894	1894	1894	1894	0
256	20240614	141800	50140128	1894	1894	1894	1894	0
257	20240614	141700	50140128	1894	1894	1894	1894	0
258	20240614	141600	50140128	1894	1894	1894	1894	5648
259	20240614	141500	39442816	1895	1895	1895	1895	0
260	20240614	141400	39442816	1895	1895	1895	1895	0
261	20240614	141300	39442816	1895	1895	1895	1895	0
262	20240614	141200	39442816	1895	1895	1895	1895	0
263	20240614	141100	39442816	1895	1895	1895	1895	0
264	20240614	141000	39442816	1895	1895	1895	1895	0
265	20240614	140900	39442816	1895	1895	1895	1895	0
266	20240614	140800	39442816	1895	1895	1895	1895	0
267	20240614	140700	39442816	1895	1895	1895	1895	0
268	20240614	140600	39442816	1895	1895	1895	1895	0
269	20240614	140500	39442816	1895	1895	1895	1895	0
270	20240614	140400	39442816	1895	1895	1895	1895	0
271	20240614	140300	39442816	1895	1895	1895	1895	0
272	20240614	140200	39442816	1895	1895	1895	1895	0
273	20240614	140100	39442816	1895	1895	1895	1895	0
274	20240614	140000	39442816	1895	1895	1895	1895	1
275	20240614	135900	39440921	1894	1894	1894	1894	500
276	20240614	135800	38493921	1894	1894	1894	1894	0
277	20240614	135700	38493921	1894	1894	1894	1894	0
278	20240614	135600	38493921	1894	1891	1894	1891	79
279	20240614	135500	38344424	1890	1890	1890	1890	1
280	20240614	135400	38342534	1890	1890	1890	1890	222
281	20240614	135300	37922954	1890	1890	1890	1890	0
282	20240614	135200	37922954	1890	1881	1890	1881	121
283	20240614	135100	37695344	1882	1882	1882	1882	0
284	20240614	135000	37695344	1882	1882	1882	1882	0
285	20240614	134900	37695344	1882	1882	1882	1882	0
286	20240614	134800	37695344	1882	1882	1882	1882	5
287	20240614	134700	37685934	1894	1894	1894	1894	0
288	20240614	134600	37685934	1894	1894	1894	1894	0
289	20240614	134500	37685934	1894	1894	1894	1894	1
290	20240614	134400	37684040	1891	1891	1891	1891	4
291	20240614	134300	37676476	1893	1893	1893	1893	0
292	20240614	134200	37676476	1893	1893	1893	1893	0
293	20240614	134100	37676476	1893	1893	1893	1893	1
294	20240614	134000	37674583	1882	1882	1882	1882	0
295	20240614	133900	37674583	1882	1882	1882	1882	41
296	20240614	133800	37597421	1882	1883	1883	1882	3000
297	20240614	133700	31950102	1884	1887	1887	1884	1863
298	20240614	133600	28439201	1888	1890	1890	1888	60
299	20240614	133500	28325854	1890	1891	1891	1890	100
300	20240614	133400	28136828	1895	1895	1895	1895	0
301	20240614	133300	28136828	1895	1895	1895	1895	1
302	20240614	133200	28134933	1892	1892	1892	1892	0
303	20240614	133100	28134933	1892	1892	1892	1892	0
304	20240614	133000	28134933	1892	1894	1894	1892	18
305	20240614	132900	28100866	1895	1895	1895	1895	2
306	20240614	132800	28097076	1893	1893	1893	1893	0
307	20240614	132700	28097076	1893	1893	1893	1893	0
308	20240614	132600	28097076	1893	1895	1895	1893	6
309	20240614	132500	28085712	1895	1895	1895	1895	0
310	20240614	132400	28085712	1895	1895	1895	1895	0
311	20240614	132300	28085712	1895	1895	1895	1895	1
312	20240614	132200	28083817	1892	1892	1892	1892	7
313	20240614	132100	28070573	1895	1895	1895	1895	0
314	20240614	132000	28070573	1895	1895	1895	1895	0
315	20240614	131900	28070573	1895	1895	1895	1895	0
316	20240614	131800	28070573	1895	1895	1895	1895	1
317	20240614	131700	28068678	1893	1893	1893	1893	0
318	20240614	131600	28068678	1893	1893	1893	1893	0
319	20240614	131500	28068678	1893	1893	1893	1893	2
320	20240614	131400	28064892	1895	1895	1895	1895	0
321	20240614	131300	28064892	1895	1895	1895	1895	0
322	20240614	131200	28064892	1895	1895	1895	1895	0
323	20240614	131100	28064892	1895	1895	1895	1895	0
324	20240614	131000	28064892	1895	1895	1895	1895	0
325	20240614	130900	28064892	1895	1895	1895	1895	1
326	20240614	130800	28062997	1894	1894	1894	1894	1
327	20240614	130700	28061103	1895	1898	1898	1895	4
328	20240614	130600	28053517	1898	1898	1898	1898	0
329	20240614	130500	28053517	1898	1898	1898	1898	0
330	20240614	130400	28053517	1898	1898	1898	1898	0
331	20240614	130300	28053517	1898	1898	1898	1898	0
332	20240614	130200	28053517	1898	1898	1898	1898	0
333	20240614	130100	28053517	1898	1898	1898	1898	0
334	20240614	130000	28053517	1898	1898	1898	1898	1
335	20240614	125900	28051619	1890	1890	1890	1890	84
336	20240614	125800	27892859	1890	1890	1890	1890	200
337	20240614	125700	27514859	1891	1891	1891	1891	0
338	20240614	125600	27514859	1891	1891	1891	1891	0
339	20240614	125500	27514859	1891	1891	1891	1891	0
340	20240614	125400	27514859	1891	1891	1891	1891	308
341	20240614	125300	26932431	1891	1892	1892	1891	583
342	20240614	125200	25829958	1900	1900	1900	1900	0
343	20240614	125100	25829958	1900	1900	1900	1900	0
344	20240614	125000	25829958	1900	1900	1900	1900	0
345	20240614	124900	25829958	1900	1900	1900	1900	0
346	20240614	124800	25829958	1900	1900	1900	1900	0
347	20240614	124700	25829958	1900	1900	1900	1900	0
348	20240614	124600	25829958	1900	1900	1900	1900	0
349	20240614	124500	25829958	1900	1900	1900	1900	0
350	20240614	124400	25829958	1900	1900	1900	1900	0
351	20240614	124300	25829958	1900	1900	1900	1900	0
352	20240614	124200	25829958	1900	1900	1900	1900	0
353	20240614	124100	25829958	1900	1900	1900	1900	0
354	20240614	124000	25829958	1900	1892	1900	1892	1348
355	20240614	123900	23269393	1895	1895	1895	1895	0
356	20240614	123800	23269393	1895	1895	1895	1895	0
357	20240614	123700	23269393	1895	1895	1895	1895	233
358	20240614	123600	22827858	1900	1900	1900	1900	1
359	20240614	123500	22825958	1895	1895	1895	1895	220
360	20240614	123400	22409058	1900	1900	1900	1900	0
361	20240614	123300	22409058	1900	1895	1900	1895	113
362	20240614	123200	22194915	1895	1895	1895	1895	0
363	20240614	123100	22194915	1895	1895	1895	1895	0
364	20240614	123000	22194915	1895	1895	1895	1895	1
365	20240614	122900	22193020	1895	1895	1895	1895	0
366	20240614	122800	22193020	1895	1895	1895	1895	0
367	20240614	122700	22193020	1895	1895	1895	1895	0
368	20240614	122600	22193020	1895	1895	1895	1895	0
369	20240614	122500	22193020	1895	1895	1895	1895	0
370	20240614	122400	22193020	1895	1895	1895	1895	0
371	20240614	122300	22193020	1895	1895	1895	1895	0
372	20240614	122200	22193020	1895	1895	1895	1895	0
373	20240614	122100	22193020	1895	1895	1895	1895	0
374	20240614	122000	22193020	1895	1895	1895	1895	0
375	20240614	121900	22193020	1895	1895	1895	1895	1
376	20240614	121800	22191125	1892	1891	1892	1891	3969
377	20240614	121700	14685683	1891	1891	1891	1891	0
378	20240614	121600	14685683	1891	1891	1891	1891	1
379	20240614	121500	14683792	1890	1890	1890	1890	0
380	20240614	121400	14683792	1890	1890	1890	1890	0
381	20240614	121300	14683792	1890	1890	1890	1890	0
382	20240614	121200	14683792	1890	1890	1890	1890	0
383	20240614	121100	14683792	1890	1890	1890	1890	0
384	20240614	121000	14683792	1890	1890	1890	1890	28
385	20240614	120900	14630872	1890	1890	1890	1890	1
386	20240614	120800	14628982	1888	1888	1888	1888	0
387	20240614	120700	14628982	1888	1888	1888	1888	0
388	20240614	120600	14628982	1888	1888	1888	1888	241
389	20240614	120500	14173974	1888	1888	1888	1888	0
390	20240614	120400	14173974	1888	1887	1888	1887	635
391	20240614	120300	12975635	1887	1887	1887	1887	0
392	20240614	120200	12975635	1887	1887	1887	1887	0
393	20240614	120100	12975635	1887	1887	1887	1887	0
394	20240614	120000	12975635	1887	1887	1887	1887	0
395	20240614	115900	12975635	1887	1887	1887	1887	0
396	20240614	115800	12975635	1887	1887	1887	1887	0
397	20240614	115700	12975635	1887	1887	1887	1887	0
398	20240614	115600	12975635	1887	1887	1887	1887	0
399	20240614	115500	12975635	1887	1887	1887	1887	0
400	20240614	115400	12975635	1887	1887	1887	1887	0
401	20240614	115300	12975635	1887	1887	1887	1887	0
402	20240614	115200	12975635	1887	1887	1887	1887	0
403	20240614	115100	12975635	1887	1887	1887	1887	1
404	20240614	115000	12973748	1882	1882	1882	1882	0
405	20240614	114900	12973748	1882	1882	1882	1882	0
406	20240614	114800	12973748	1882	1882	1882	1882	0
407	20240614	114700	12973748	1882	1882	1882	1882	0
408	20240614	114600	12973748	1882	1882	1882	1882	0
409	20240614	114500	12973748	1882	1883	1883	1882	172
410	20240614	114400	12650043	1888	1888	1888	1888	0
411	20240614	114300	12650043	1888	1888	1888	1888	0
412	20240614	114200	12650043	1888	1888	1888	1888	0
413	20240614	114100	12650043	1888	1888	1888	1888	0
414	20240614	114000	12650043	1888	1886	1888	1886	20
415	20240614	113900	12612314	1886	1886	1886	1886	0
416	20240614	113800	12612314	1886	1886	1886	1886	0
417	20240614	113700	12612314	1886	1882	1886	1882	1002
418	20240614	113600	10723120	1885	1885	1885	1885	1
419	20240614	113500	10721235	1882	1882	1882	1882	0
420	20240614	113400	10721235	1882	1882	1882	1882	0
421	20240614	113300	10721235	1882	1882	1882	1882	0
422	20240614	113200	10721235	1882	1882	1882	1882	0
423	20240614	113100	10721235	1882	1882	1882	1882	529
424	20240614	113000	9725657	1882	1882	1882	1882	0
425	20240614	112900	9725657	1882	1882	1882	1882	0
426	20240614	112800	9725657	1882	1882	1882	1882	0
427	20240614	112700	9725657	1882	1882	1882	1882	3
428	20240614	112600	9720011	1876	1882	1882	1876	5
429	20240614	112500	9710607	1882	1882	1882	1882	1
430	20240614	112400	9708725	1877	1878	1880	1877	7
431	20240614	112300	9695574	1874	1875	1875	1874	10
432	20240614	112200	9676833	1880	1880	1880	1880	0
433	20240614	112100	9676833	1880	1880	1880	1880	0
434	20240614	112000	9676833	1880	1880	1880	1880	1
435	20240614	111900	9674953	1874	1874	1874	1874	0
436	20240614	111800	9674953	1874	1874	1874	1874	0
437	20240614	111700	9674953	1874	1874	1874	1874	0
438	20240614	111600	9674953	1874	1874	1874	1874	0
439	20240614	111500	9674953	1874	1874	1874	1874	470
440	20240614	111400	8794173	1880	1880	1880	1880	0
441	20240614	111300	8794173	1880	1880	1880	1880	0
442	20240614	111200	8794173	1880	1880	1880	1880	1
443	20240614	111100	8792293	1875	1875	1875	1875	4
444	20240614	111000	8784793	1875	1875	1875	1875	0
445	20240614	110900	8784793	1875	1875	1875	1875	0
446	20240614	110800	8784793	1875	1875	1875	1875	0
447	20240614	110700	8784793	1875	1875	1875	1875	0
448	20240614	110600	8784793	1875	1875	1875	1875	0
449	20240614	110500	8784793	1875	1875	1875	1875	0
450	20240614	110400	8784793	1875	1875	1875	1875	0
451	20240614	110300	8784793	1875	1875	1875	1875	0
452	20240614	110200	8784793	1875	1875	1875	1875	0
453	20240614	110100	8784793	1875	1875	1875	1875	200
454	20240614	110000	8409793	1874	1874	1874	1874	306
455	20240614	105900	7836349	1874	1874	1874	1874	0
456	20240614	105800	7836349	1874	1874	1874	1874	0
457	20240614	105700	7836349	1874	1874	1874	1874	0
458	20240614	105600	7836349	1874	1874	1874	1874	0
459	20240614	105500	7836349	1874	1874	1874	1874	0
460	20240614	105400	7836349	1874	1874	1874	1874	0
461	20240614	105300	7836349	1874	1874	1874	1874	0
462	20240614	105200	7836349	1874	1874	1874	1874	0
463	20240614	105100	7836349	1874	1874	1874	1874	0
464	20240614	105000	7836349	1874	1874	1874	1874	44
465	20240614	104900	7753893	1875	1875	1875	1875	193
466	20240614	104800	7392018	1875	1876	1876	1875	940
467	20240614	104700	5629031	1876	1878	1878	1876	1051
468	20240614	104600	3656329	1878	1878	1878	1878	5
469	20240614	104500	3646939	1880	1880	1880	1880	0
470	20240614	104400	3646939	1880	1880	1880	1880	0
471	20240614	104300	3646939	1880	1880	1880	1880	13
472	20240614	104200	3622499	1886	1886	1886	1886	0
473	20240614	104100	3622499	1886	1886	1886	1886	0
474	20240614	104000	3622499	1886	1886	1886	1886	0
475	20240614	103900	3622499	1886	1886	1886	1886	0
476	20240614	103800	3622499	1886	1886	1886	1886	0
477	20240614	103700	3622499	1886	1886	1886	1886	0
478	20240614	103600	3622499	1886	1886	1886	1886	0
479	20240614	103500	3622499	1886	1886	1886	1886	0
480	20240614	103400	3622499	1886	1886	1886	1886	0
481	20240614	103300	3622499	1886	1886	1886	1886	0
482	20240614	103200	3622499	1886	1886	1886	1886	0
483	20240614	103100	3622499	1886	1886	1886	1886	1
484	20240614	103000	3620613	1881	1881	1881	1881	18
485	20240614	102900	3586755	1881	1881	1881	1881	220
486	20240614	102800	3172935	1886	1886	1886	1886	1
487	20240614	102700	3171049	1889	1889	1889	1889	0
488	20240614	102600	3171049	1889	1889	1889	1889	0
489	20240614	102500	3171049	1889	1889	1889	1889	0
490	20240614	102400	3171049	1889	1889	1889	1889	0
491	20240614	102300	3171049	1889	1889	1889	1889	0
492	20240614	102200	3171049	1889	1889	1889	1889	0
493	20240614	102100	3171049	1889	1889	1889	1889	0
494	20240614	102000	3171049	1889	1889	1889	1889	0
495	20240614	101900	3171049	1889	1889	1889	1889	0
496	20240614	101800	3171049	1889	1889	1889	1889	0
497	20240614	101700	3171049	1889	1889	1889	1889	0
498	20240614	101600	3171049	1889	1889	1889	1889	0
499	20240614	101500	3171049	1889	1889	1889	1889	0
500	20240614	101400	3171049	1889	1889	1889	1889	0
501	20240614	101300	3171049	1889	1889	1889	1889	0
502	20240614	101200	3171049	1889	1889	1889	1889	0
503	20240614	101100	3171049	1889	1889	1889	1889	0
504	20240614	101000	3171049	1889	1889	1889	1889	0
505	20240614	100900	3171049	1889	1889	1889	1889	0
506	20240614	100800	3171049	1889	1889	1889	1889	0
507	20240614	100700	3171049	1889	1889	1889	1889	0
508	20240614	100600	3171049	1889	1889	1889	1889	0
509	20240614	100500	3171049	1889	1889	1889	1889	0
510	20240614	100400	3171049	1889	1889	1889	1889	0
511	20240614	100300	3171049	1889	1889	1889	1889	0
512	20240614	100200	3171049	1889	1889	1889	1889	1
513	20240614	100100	3169160	1889	1889	1889	1889	0
514	20240614	100000	3169160	1889	1889	1889	1889	0
515	20240614	095900	3169160	1889	1889	1889	1889	3
516	20240614	095800	3163493	1890	1890	1890	1890	0
517	20240614	095700	3163493	1890	1890	1890	1890	0
518	20240614	095600	3163493	1890	1890	1890	1890	0
519	20240614	095500	3163493	1890	1889	1890	1889	100
520	20240614	095400	2974518	1890	1890	1890	1890	0
521	20240614	095300	2974518	1890	1890	1890	1890	0
522	20240614	095200	2974518	1890	1890	1890	1890	0
523	20240614	095100	2974518	1890	1890	1890	1890	0
524	20240614	095000	2974518	1890	1890	1890	1890	0
525	20240614	094900	2974518	1890	1889	1890	1889	200
526	20240614	094800	2596614	1890	1890	1890	1890	0
527	20240614	094700	2596614	1890	1890	1890	1890	401
528	20240614	094600	1838724	1890	1890	1890	1890	4
529	20240614	094500	1831164	1890	1890	1890	1890	0
530	20240614	094400	1831164	1890	1890	1890	1890	0
531	20240614	094300	1831164	1890	1890	1890	1890	0
532	20240614	094200	1831164	1890	1890	1890	1890	0
533	20240614	094100	1831164	1890	1890	1890	1890	0
534	20240614	094000	1831164	1890	1890	1890	1890	0
535	20240614	093900	1831164	1890	1890	1890	1890	0
536	20240614	093800	1831164	1890	1890	1890	1890	0
537	20240614	093700	1831164	1890	1890	1890	1890	0
538	20240614	093600	1831164	1890	1890	1890	1890	0
539	20240614	093500	1831164	1890	1890	1890	1890	0
540	20240614	093400	1831164	1890	1890	1890	1890	0
541	20240614	093300	1831164	1890	1890	1890	1890	0
542	20240614	093200	1831164	1890	1890	1890	1890	0
543	20240614	093100	1831164	1890	1890	1890	1890	0
544	20240614	093000	1831164	1890	1890	1890	1890	0
545	20240614	092900	1831164	1890	1890	1890	1890	0
546	20240614	092800	1831164	1890	1890	1890	1890	1
547	20240614	092700	1829274	1884	1884	1884	1884	0
548	20240614	092600	1829274	1884	1884	1884	1884	0
549	20240614	092500	1829274	1884	1890	1890	1884	20
550	20240614	092400	1791480	1891	1890	1891	1890	531
551	20240614	092300	787388	1885	1885	1885	1885	1
552	20240614	092200	785503	1891	1891	1891	1891	0
553	20240614	092100	785503	1891	1891	1891	1891	0
554	20240614	092000	785503	1891	1891	1891	1891	100
555	20240614	091900	596403	1891	1891	1891	1891	0
556	20240614	091800	596403	1891	1891	1891	1891	0
557	20240614	091700	596403	1891	1891	1891	1891	0
558	20240614	091600	596403	1891	1891	1891	1891	0
559	20240614	091500	596403	1891	1891	1891	1891	0
560	20240614	091400	596403	1891	1891	1891	1891	0
561	20240614	091300	596403	1891	1891	1891	1891	1
562	20240614	091200	594512	1884	1885	1885	1884	133
563	20240614	091100	343808	1891	1891	1891	1891	0
564	20240614	091000	343808	1891	1891	1891	1891	1
565	20240614	090900	341917	1886	1886	1886	1886	0
566	20240614	090800	341917	1886	1886	1886	1886	1
567	20240614	090700	340031	1891	1891	1891	1891	1
568	20240614	090600	338140	1891	1888	1891	1888	91
569	20240614	090500	166230	1887	1887	1887	1887	0
570	20240614	090400	166230	1887	1887	1887	1887	0
571	20240614	090300	166230	1887	1887	1887	1887	0
572	20240614	090200	166230	1887	1887	1887	1887	0
573	20240614	090100	166230	1887	1887	1887	1887	0
574	20240614	090000	166230	1887	1889	1889	1887	88