KissMeData/009440/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	185200	30442179	1889	1889	1889	1889	617
3	20240613	185100	30442179	1889	1889	1889	1889	0
4	20240613	185000	30442179	1889	1889	1889	1889	0
5	20240613	184900	30442179	1889	1889	1889	1889	0
6	20240613	184800	30442179	1889	1889	1889	1889	0
7	20240613	184700	30442179	1889	1889	1889	1889	0
8	20240613	184600	30442179	1889	1889	1889	1889	0
9	20240613	184500	30442179	1889	1889	1889	1889	0
10	20240613	184400	30442179	1889	1889	1889	1889	0
11	20240613	184300	30442179	1889	1889	1889	1889	0
12	20240613	184200	30442179	1889	1889	1889	1889	0
13	20240613	184100	30442179	1889	1889	1889	1889	0
14	20240613	184000	30442179	1889	1889	1889	1889	0
15	20240613	183900	30442179	1889	1889	1889	1889	0
16	20240613	183800	30442179	1889	1889	1889	1889	0
17	20240613	183700	30442179	1889	1889	1889	1889	0
18	20240613	183600	30442179	1889	1889	1889	1889	0
19	20240613	183500	30442179	1889	1889	1889	1889	0
20	20240613	183400	30442179	1889	1889	1889	1889	0
21	20240613	183300	30442179	1889	1889	1889	1889	0
22	20240613	183200	30442179	1889	1889	1889	1889	0
23	20240613	183100	30442179	1889	1889	1889	1889	0
24	20240613	183000	30442179	1889	1889	1889	1889	0
25	20240613	182900	30442179	1889	1889	1889	1889	0
26	20240613	182800	30442179	1889	1889	1889	1889	0
27	20240613	182700	30442179	1889	1889	1889	1889	0
28	20240613	182600	30442179	1889	1889	1889	1889	0
29	20240613	182500	30442179	1889	1889	1889	1889	0
30	20240613	182400	30442179	1889	1889	1889	1889	0
31	20240613	182300	30442179	1889	1889	1889	1889	0
32	20240613	182200	30442179	1889	1889	1889	1889	617
33	20240613	182100	30442179	1889	1889	1889	1889	0
34	20240613	182000	30442179	1889	1889	1889	1889	0
35	20240613	181900	30442179	1889	1889	1889	1889	0
36	20240613	181800	30442179	1889	1889	1889	1889	0
37	20240613	181700	30442179	1889	1889	1889	1889	0
38	20240613	181600	30442179	1889	1889	1889	1889	0
39	20240613	181500	30442179	1889	1889	1889	1889	0
40	20240613	181400	30442179	1889	1889	1889	1889	0
41	20240613	181300	30442179	1889	1889	1889	1889	0
42	20240613	181200	30442179	1889	1889	1889	1889	0
43	20240613	181100	30442179	1889	1889	1889	1889	0
44	20240613	181000	30442179	1889	1889	1889	1889	0
45	20240613	180900	30442179	1889	1889	1889	1889	0
46	20240613	180800	30442179	1889	1889	1889	1889	0
47	20240613	180700	30442179	1889	1889	1889	1889	0
48	20240613	180600	30442179	1889	1889	1889	1889	0
49	20240613	180500	30442179	1889	1889	1889	1889	0
50	20240613	180400	30442179	1889	1889	1889	1889	0
51	20240613	180300	30442179	1889	1889	1889	1889	0
52	20240613	180200	30442179	1889	1889	1889	1889	0
53	20240613	180100	30442179	1889	1889	1889	1889	0
54	20240613	180000	30442179	1889	1889	1889	1889	0
55	20240613	175900	30442179	1889	1889	1889	1889	0
56	20240613	175800	30442179	1889	1889	1889	1889	0
57	20240613	175700	30442179	1889	1889	1889	1889	0
58	20240613	175600	30442179	1889	1889	1889	1889	0
59	20240613	175500	30442179	1889	1889	1889	1889	0
60	20240613	175400	30442179	1889	1889	1889	1889	0
61	20240613	175300	30442179	1889	1889	1889	1889	0
62	20240613	175200	30442179	1889	1889	1889	1889	617
63	20240613	175100	30442179	1889	1889	1889	1889	0
64	20240613	175000	30442179	1889	1889	1889	1889	0
65	20240613	174900	30442179	1889	1889	1889	1889	0
66	20240613	174800	30442179	1889	1889	1889	1889	0
67	20240613	174700	30442179	1889	1889	1889	1889	0
68	20240613	174600	30442179	1889	1889	1889	1889	0
69	20240613	174500	30442179	1889	1889	1889	1889	0
70	20240613	174400	30442179	1889	1889	1889	1889	0
71	20240613	174300	30442179	1889	1889	1889	1889	0
72	20240613	174200	30442179	1889	1889	1889	1889	0
73	20240613	174100	30442179	1889	1889	1889	1889	0
74	20240613	174000	30442179	1889	1889	1889	1889	0
75	20240613	173900	30442179	1889	1889	1889	1889	0
76	20240613	173800	30442179	1889	1889	1889	1889	0
77	20240613	173700	30442179	1889	1889	1889	1889	0
78	20240613	173600	30442179	1889	1889	1889	1889	0
79	20240613	173500	30442179	1889	1889	1889	1889	0
80	20240613	173400	30442179	1889	1889	1889	1889	0
81	20240613	173300	30442179	1889	1889	1889	1889	0
82	20240613	173200	30442179	1889	1889	1889	1889	0
83	20240613	173100	30442179	1889	1889	1889	1889	0
84	20240613	173000	30442179	1889	1889	1889	1889	0
85	20240613	172900	30442179	1889	1889	1889	1889	0
86	20240613	172800	30442179	1889	1889	1889	1889	0
87	20240613	172700	30442179	1889	1889	1889	1889	0
88	20240613	172600	30442179	1889	1889	1889	1889	0
89	20240613	172500	30442179	1889	1889	1889	1889	0
90	20240613	172400	30442179	1889	1889	1889	1889	0
91	20240613	172300	30442179	1889	1889	1889	1889	0
92	20240613	172200	30442179	1889	1889	1889	1889	617
93	20240613	172100	30442179	1889	1889	1889	1889	0
94	20240613	172000	30442179	1889	1889	1889	1889	0
95	20240613	171900	30442179	1889	1889	1889	1889	0
96	20240613	171800	30442179	1889	1889	1889	1889	0
97	20240613	171700	30442179	1889	1889	1889	1889	0
98	20240613	171600	30442179	1889	1889	1889	1889	0
99	20240613	171500	30442179	1889	1889	1889	1889	0
100	20240613	171400	30442179	1889	1889	1889	1889	0
101	20240613	171300	30442179	1889	1889	1889	1889	0
102	20240613	171200	30442179	1889	1889	1889	1889	0
103	20240613	171100	30442179	1889	1889	1889	1889	0
104	20240613	171000	30442179	1889	1889	1889	1889	0
105	20240613	170900	30442179	1889	1889	1889	1889	0
106	20240613	170800	30442179	1889	1889	1889	1889	0
107	20240613	170700	30442179	1889	1889	1889	1889	0
108	20240613	170600	30442179	1889	1889	1889	1889	0
109	20240613	170500	30442179	1889	1889	1889	1889	0
110	20240613	170400	30442179	1889	1889	1889	1889	0
111	20240613	170300	30442179	1889	1889	1889	1889	0
112	20240613	170200	30442179	1889	1889	1889	1889	0
113	20240613	170100	30442179	1889	1889	1889	1889	0
114	20240613	170000	30442179	1889	1889	1889	1889	0
115	20240613	165900	30442179	1889	1889	1889	1889	0
116	20240613	165800	30442179	1889	1889	1889	1889	0
117	20240613	165700	30442179	1889	1889	1889	1889	0
118	20240613	165600	30442179	1889	1889	1889	1889	0
119	20240613	165500	30442179	1889	1889	1889	1889	0
120	20240613	165400	30442179	1889	1889	1889	1889	0
121	20240613	165300	30442179	1889	1889	1889	1889	0
122	20240613	165200	30442179	1889	1889	1889	1889	617
123	20240613	165100	30442179	1889	1889	1889	1889	0
124	20240613	165000	30442179	1889	1889	1889	1889	0
125	20240613	164900	30442179	1889	1889	1889	1889	0
126	20240613	164800	30442179	1889	1889	1889	1889	0
127	20240613	164700	30442179	1889	1889	1889	1889	0
128	20240613	164600	30442179	1889	1889	1889	1889	0
129	20240613	164500	30442179	1889	1889	1889	1889	0
130	20240613	164400	30442179	1889	1889	1889	1889	0
131	20240613	164300	30442179	1889	1889	1889	1889	0
132	20240613	164200	30442179	1889	1889	1889	1889	0
133	20240613	164100	30442179	1889	1889	1889	1889	0
134	20240613	164000	30442179	1889	1889	1889	1889	0
135	20240613	163900	30442179	1889	1889	1889	1889	0
136	20240613	163800	30442179	1889	1889	1889	1889	0
137	20240613	163700	30442179	1889	1889	1889	1889	0
138	20240613	163600	30442179	1889	1889	1889	1889	0
139	20240613	163500	30442179	1889	1889	1889	1889	0
140	20240613	163400	30442179	1889	1889	1889	1889	0
141	20240613	163300	30442179	1889	1889	1889	1889	0
142	20240613	163200	30442179	1889	1889	1889	1889	0
143	20240613	163100	30442179	1889	1889	1889	1889	0
144	20240613	163000	30442179	1889	1889	1889	1889	0
145	20240613	162900	30442179	1889	1889	1889	1889	0
146	20240613	162800	30442179	1889	1889	1889	1889	0
147	20240613	162700	30442179	1889	1889	1889	1889	0
148	20240613	162600	30442179	1889	1889	1889	1889	0
149	20240613	162500	30442179	1889	1889	1889	1889	0
150	20240613	162400	30442179	1889	1889	1889	1889	0
151	20240613	162300	30442179	1889	1889	1889	1889	0
152	20240613	162200	30442179	1889	1889	1889	1889	617
153	20240613	162100	30442179	1889	1889	1889	1889	0
154	20240613	162000	30442179	1889	1889	1889	1889	0
155	20240613	161900	30442179	1889	1889	1889	1889	0
156	20240613	161800	30442179	1889	1889	1889	1889	0
157	20240613	161700	30442179	1889	1889	1889	1889	0
158	20240613	161600	30442179	1889	1889	1889	1889	0
159	20240613	161500	30442179	1889	1889	1889	1889	0
160	20240613	161400	30442179	1889	1889	1889	1889	0
161	20240613	161300	30442179	1889	1889	1889	1889	0
162	20240613	161200	30442179	1889	1889	1889	1889	0
163	20240613	161100	30442179	1889	1889	1889	1889	0
164	20240613	161000	30442179	1889	1889	1889	1889	0
165	20240613	160900	30442179	1889	1889	1889	1889	0
166	20240613	160800	30442179	1889	1889	1889	1889	0
167	20240613	160700	30442179	1889	1889	1889	1889	0
168	20240613	160600	30442179	1889	1889	1889	1889	0
169	20240613	160500	30442179	1889	1889	1889	1889	0
170	20240613	160400	30442179	1889	1889	1889	1889	0
171	20240613	160300	30442179	1889	1889	1889	1889	0
172	20240613	160200	30442179	1889	1889	1889	1889	0
173	20240613	160100	30442179	1889	1889	1889	1889	0
174	20240613	160000	30442179	1889	1889	1889	1889	0
175	20240613	155900	30442179	1889	1889	1889	1889	0
176	20240613	155800	30442179	1889	1889	1889	1889	0
177	20240613	155700	30442179	1889	1889	1889	1889	0
178	20240613	155600	30442179	1889	1889	1889	1889	0
179	20240613	155500	30442179	1889	1889	1889	1889	0
180	20240613	155400	30442179	1889	1889	1889	1889	0
181	20240613	155300	30442179	1889	1889	1889	1889	0
182	20240613	155200	30442179	1889	1889	1889	1889	617
183	20240613	155100	30442179	1889	1889	1889	1889	0
184	20240613	155000	30442179	1889	1889	1889	1889	0
185	20240613	154900	30442179	1889	1889	1889	1889	0
186	20240613	154800	30442179	1889	1889	1889	1889	0
187	20240613	154700	30442179	1889	1889	1889	1889	0
188	20240613	154600	30442179	1889	1889	1889	1889	0
189	20240613	154500	30442179	1889	1889	1889	1889	0
190	20240613	154400	30442179	1889	1889	1889	1889	0
191	20240613	154300	30442179	1889	1889	1889	1889	0
192	20240613	154200	30442179	1889	1889	1889	1889	0
193	20240613	154100	30442179	1889	1889	1889	1889	0
194	20240613	154000	30442179	1889	1889	1889	1889	0
195	20240613	153900	30442179	1889	1889	1889	1889	0
196	20240613	153800	30442179	1889	1889	1889	1889	0
197	20240613	153700	30442179	1889	1889	1889	1889	0
198	20240613	153600	30442179	1889	1889	1889	1889	0
199	20240613	153500	30442179	1889	1889	1889	1889	0
200	20240613	153400	30442179	1889	1889	1889	1889	0
201	20240613	153300	30442179	1889	1889	1889	1889	0
202	20240613	153200	30442179	1889	1889	1889	1889	0
203	20240613	153100	30442179	1889	1889	1889	1889	0
204	20240613	153000	30442179	1889	1889	1889	1889	617
205	20240613	152900	29276666	1889	1889	1889	1889	0
206	20240613	152800	29276666	1889	1889	1889	1889	0
207	20240613	152700	29276666	1889	1889	1889	1889	0
208	20240613	152600	29276666	1889	1889	1889	1889	0
209	20240613	152500	29276666	1889	1889	1889	1889	0
210	20240613	152400	29276666	1889	1889	1889	1889	0
211	20240613	152300	29276666	1889	1889	1889	1889	0
212	20240613	152200	29276666	1889	1889	1889	1889	0
213	20240613	152100	29276666	1889	1889	1889	1889	0
214	20240613	152000	29276666	1889	1889	1889	1889	0
215	20240613	151900	29276666	1889	1889	1889	1889	332
216	20240613	151800	28649518	1900	1900	1900	1900	0
217	20240613	151700	28649518	1900	1900	1900	1900	0
218	20240613	151600	28649518	1900	1900	1900	1900	0
219	20240613	151500	28649518	1900	1890	1900	1889	119
220	20240613	151400	28424564	1898	1898	1898	1898	0
221	20240613	151300	28424564	1898	1898	1898	1898	0
222	20240613	151200	28424564	1898	1901	1901	1898	5
223	20240613	151100	28415068	1901	1901	1901	1901	0
224	20240613	151000	28415068	1901	1901	1901	1901	0
225	20240613	150900	28415068	1901	1901	1901	1901	0
226	20240613	150800	28415068	1901	1901	1901	1901	0
227	20240613	150700	28415068	1901	1901	1901	1901	18
228	20240613	150600	28380850	1900	1900	1900	1900	1
229	20240613	150500	28378950	1900	1900	1900	1900	1
230	20240613	150400	28377050	1901	1901	1901	1901	0
231	20240613	150300	28377050	1901	1901	1901	1901	1
232	20240613	150200	28375149	1902	1902	1902	1902	0
233	20240613	150100	28375149	1902	1902	1902	1902	0
234	20240613	150000	28375149	1902	1902	1902	1902	0
235	20240613	145900	28375149	1902	1902	1902	1902	55
236	20240613	145800	28270539	1904	1904	1904	1904	0
237	20240613	145700	28270539	1904	1904	1904	1904	0
238	20240613	145600	28270539	1904	1904	1904	1904	0
239	20240613	145500	28270539	1904	1904	1904	1904	0
240	20240613	145400	28270539	1904	1904	1904	1904	0
241	20240613	145300	28270539	1904	1904	1904	1904	0
242	20240613	145200	28270539	1904	1904	1904	1904	1
243	20240613	145100	28268635	1885	1902	1902	1885	5800
244	20240613	145000	17330567	1905	1905	1905	1905	0
245	20240613	144900	17330567	1905	1905	1905	1905	265
246	20240613	144800	16825742	1905	1905	1905	1905	0
247	20240613	144700	16825742	1905	1905	1905	1905	0
248	20240613	144600	16825742	1905	1905	1905	1905	0
249	20240613	144500	16825742	1905	1905	1905	1905	0
250	20240613	144400	16825742	1905	1905	1905	1905	0
251	20240613	144300	16825742	1905	1905	1905	1905	0
252	20240613	144200	16825742	1905	1905	1905	1905	0
253	20240613	144100	16825742	1905	1905	1905	1905	0
254	20240613	144000	16825742	1905	1905	1905	1905	0
255	20240613	143900	16825742	1905	1905	1905	1905	1
256	20240613	143800	16823837	1905	1905	1905	1905	0
257	20240613	143700	16823837	1905	1905	1905	1905	94
258	20240613	143600	16644767	1904	1904	1904	1904	0
259	20240613	143500	16644767	1904	1904	1904	1904	0
260	20240613	143400	16644767	1904	1904	1904	1904	0
261	20240613	143300	16644767	1904	1904	1904	1904	2
262	20240613	143200	16640959	1905	1905	1905	1905	0
263	20240613	143100	16640959	1905	1905	1905	1905	6
264	20240613	143000	16629529	1899	1899	1899	1899	49
265	20240613	142900	16536478	1899	1899	1899	1899	0
266	20240613	142800	16536478	1899	1899	1899	1899	0
267	20240613	142700	16536478	1899	1899	1899	1899	0
268	20240613	142600	16536478	1899	1899	1899	1899	44
269	20240613	142500	16452922	1899	1899	1899	1899	0
270	20240613	142400	16452922	1899	1899	1899	1899	0
271	20240613	142300	16452922	1899	1899	1899	1899	0
272	20240613	142200	16452922	1899	1899	1899	1899	0
273	20240613	142100	16452922	1899	1899	1899	1899	0
274	20240613	142000	16452922	1899	1899	1899	1899	0
275	20240613	141900	16452922	1899	1899	1899	1899	0
276	20240613	141800	16452922	1899	1899	1899	1899	0
277	20240613	141700	16452922	1899	1899	1899	1899	0
278	20240613	141600	16452922	1899	1899	1899	1899	0
279	20240613	141500	16452922	1899	1899	1899	1899	0
280	20240613	141400	16452922	1899	1899	1899	1899	0
281	20240613	141300	16452922	1899	1899	1899	1899	50
282	20240613	141200	16357972	1899	1899	1899	1899	0
283	20240613	141100	16357972	1899	1899	1899	1899	0
284	20240613	141000	16357972	1899	1899	1899	1899	0
285	20240613	140900	16357972	1899	1899	1899	1899	0
286	20240613	140800	16357972	1899	1899	1899	1899	0
287	20240613	140700	16357972	1899	1899	1899	1899	0
288	20240613	140600	16357972	1899	1899	1899	1899	0
289	20240613	140500	16357972	1899	1899	1899	1899	0
290	20240613	140400	16357972	1899	1898	1899	1898	2
291	20240613	140300	16354175	1885	1885	1885	1885	0
292	20240613	140200	16354175	1885	1885	1885	1885	0
293	20240613	140100	16354175	1885	1885	1885	1885	0
294	20240613	140000	16354175	1885	1885	1885	1885	315
295	20240613	135900	15760400	1885	1885	1885	1885	0
296	20240613	135800	15760400	1885	1885	1885	1885	1
297	20240613	135700	15758515	1885	1885	1885	1885	10
298	20240613	135600	15739665	1899	1899	1899	1899	0
299	20240613	135500	15739665	1899	1899	1899	1899	0
300	20240613	135400	15739665	1899	1899	1899	1899	0
301	20240613	135300	15739665	1899	1899	1899	1899	0
302	20240613	135200	15739665	1899	1899	1899	1899	100
303	20240613	135100	15549765	1899	1899	1899	1899	0
304	20240613	135000	15549765	1899	1899	1899	1899	0
305	20240613	134900	15549765	1899	1899	1899	1899	51
306	20240613	134800	15452916	1899	1899	1899	1899	0
307	20240613	134700	15452916	1899	1899	1899	1899	0
308	20240613	134600	15452916	1899	1899	1899	1899	0
309	20240613	134500	15452916	1899	1899	1899	1899	0
310	20240613	134400	15452916	1899	1899	1899	1899	1
311	20240613	134300	15451017	1899	1899	1899	1899	2
312	20240613	134200	15447219	1883	1883	1883	1883	0
313	20240613	134100	15447219	1883	1883	1883	1883	0
314	20240613	134000	15447219	1883	1883	1883	1883	50
315	20240613	133900	15353069	1883	1883	1883	1883	0
316	20240613	133800	15353069	1883	1883	1883	1883	0
317	20240613	133700	15353069	1883	1883	1883	1883	0
318	20240613	133600	15353069	1883	1883	1883	1883	0
319	20240613	133500	15353069	1883	1883	1883	1883	0
320	20240613	133400	15353069	1883	1883	1883	1883	0
321	20240613	133300	15353069	1883	1886	1886	1883	66
322	20240613	133200	15228615	1886	1886	1886	1886	0
323	20240613	133100	15228615	1886	1886	1886	1886	0
324	20240613	133000	15228615	1886	1888	1888	1886	302
325	20240613	132900	14658871	1899	1899	1899	1899	0
326	20240613	132800	14658871	1899	1899	1899	1899	0
327	20240613	132700	14658871	1899	1899	1899	1899	1
328	20240613	132600	14656972	1900	1900	1900	1900	0
329	20240613	132500	14656972	1900	1900	1900	1900	0
330	20240613	132400	14656972	1900	1900	1900	1900	0
331	20240613	132300	14656972	1900	1900	1900	1900	0
332	20240613	132200	14656972	1900	1900	1900	1900	0
333	20240613	132100	14656972	1900	1900	1900	1900	9
334	20240613	132000	14639872	1900	1900	1900	1900	0
335	20240613	131900	14639872	1900	1900	1900	1900	0
336	20240613	131800	14639872	1900	1900	1900	1900	0
337	20240613	131700	14639872	1900	1900	1900	1900	0
338	20240613	131600	14639872	1900	1900	1900	1900	0
339	20240613	131500	14639872	1900	1900	1900	1900	0
340	20240613	131400	14639872	1900	1900	1900	1900	0
341	20240613	131300	14639872	1900	1900	1900	1900	0
342	20240613	131200	14639872	1900	1900	1900	1900	0
343	20240613	131100	14639872	1900	1900	1900	1900	0
344	20240613	131000	14639872	1900	1900	1900	1900	0
345	20240613	130900	14639872	1900	1900	1900	1900	0
346	20240613	130800	14639872	1900	1900	1900	1900	0
347	20240613	130700	14639872	1900	1900	1900	1900	0
348	20240613	130600	14639872	1900	1900	1900	1900	0
349	20240613	130500	14639872	1900	1900	1900	1900	0
350	20240613	130400	14639872	1900	1900	1900	1900	0
351	20240613	130300	14639872	1900	1900	1900	1900	150
352	20240613	130200	14354872	1900	1900	1900	1900	0
353	20240613	130100	14354872	1900	1900	1900	1900	100
354	20240613	130000	14164872	1901	1901	1901	1901	0
355	20240613	125900	14164872	1901	1901	1901	1901	0
356	20240613	125800	14164872	1901	1901	1901	1901	1
357	20240613	125700	14162971	1883	1883	1883	1883	0
358	20240613	125600	14162971	1883	1883	1883	1883	0
359	20240613	125500	14162971	1883	1883	1883	1883	0
360	20240613	125400	14162971	1883	1883	1883	1883	0
361	20240613	125300	14162971	1883	1883	1883	1883	0
362	20240613	125200	14162971	1883	1883	1883	1883	0
363	20240613	125100	14162971	1883	1883	1883	1883	0
364	20240613	125000	14162971	1883	1883	1883	1883	0
365	20240613	124900	14162971	1883	1896	1896	1883	20
366	20240613	124800	14125160	1897	1897	1897	1897	10
367	20240613	124700	14106190	1900	1900	1900	1900	0
368	20240613	124600	14106190	1900	1899	1900	1899	110
369	20240613	124500	13897200	1898	1898	1898	1898	0
370	20240613	124400	13897200	1898	1898	1898	1898	0
371	20240613	124300	13897200	1898	1899	1899	1898	11
372	20240613	124200	13876321	1901	1901	1901	1901	0
373	20240613	124100	13876321	1901	1901	1901	1901	0
374	20240613	124000	13876321	1901	1901	1901	1901	1
375	20240613	123900	13874420	1900	1900	1900	1900	0
376	20240613	123800	13874420	1900	1905	1905	1900	2
377	20240613	123700	13870615	1880	1880	1880	1880	0
378	20240613	123600	13870615	1880	1880	1880	1880	0
379	20240613	123500	13870615	1880	1880	1880	1880	0
380	20240613	123400	13870615	1880	1880	1880	1880	0
381	20240613	123300	13870615	1880	1880	1880	1880	0
382	20240613	123200	13870615	1880	1880	1880	1880	0
383	20240613	123100	13870615	1880	1880	1880	1880	0
384	20240613	123000	13870615	1880	1880	1880	1880	0
385	20240613	122900	13870615	1880	1880	1880	1880	0
386	20240613	122800	13870615	1880	1893	1893	1880	283
387	20240613	122700	13337188	1894	1894	1894	1894	10
388	20240613	122600	13318248	1895	1895	1895	1895	66
389	20240613	122500	13193178	1896	1896	1896	1896	0
390	20240613	122400	13193178	1896	1901	1901	1896	208
391	20240613	122300	12798183	1903	1903	1903	1903	0
392	20240613	122200	12798183	1903	1903	1903	1903	0
393	20240613	122100	12798183	1903	1903	1903	1903	0
394	20240613	122000	12798183	1903	1903	1903	1903	1
395	20240613	121900	12796280	1900	1900	1900	1900	0
396	20240613	121800	12796280	1900	1900	1900	1900	0
397	20240613	121700	12796280	1900	1900	1900	1900	0
398	20240613	121600	12796280	1900	1900	1900	1900	0
399	20240613	121500	12796280	1900	1900	1900	1900	0
400	20240613	121400	12796280	1900	1900	1900	1900	0
401	20240613	121300	12796280	1900	1900	1900	1900	0
402	20240613	121200	12796280	1900	1900	1900	1900	0
403	20240613	121100	12796280	1900	1900	1900	1900	0
404	20240613	121000	12796280	1900	1900	1900	1900	0
405	20240613	120900	12796280	1900	1900	1900	1900	0
406	20240613	120800	12796280	1900	1900	1900	1900	0
407	20240613	120700	12796280	1900	1900	1900	1900	1
408	20240613	120600	12794380	1899	1899	1899	1899	0
409	20240613	120500	12794380	1899	1899	1899	1899	0
410	20240613	120400	12794380	1899	1899	1899	1899	0
411	20240613	120300	12794380	1899	1899	1899	1899	0
412	20240613	120200	12794380	1899	1899	1899	1899	13
413	20240613	120100	12769693	1900	1900	1900	1900	0
414	20240613	120000	12769693	1900	1900	1900	1900	0
415	20240613	115900	12769693	1900	1900	1900	1900	0
416	20240613	115800	12769693	1900	1900	1900	1900	0
417	20240613	115700	12769693	1900	1900	1900	1900	92
418	20240613	115600	12594893	1900	1900	1900	1900	0
419	20240613	115500	12594893	1900	1900	1900	1900	43
420	20240613	115400	12513193	1903	1903	1903	1903	0
421	20240613	115300	12513193	1903	1903	1903	1903	1
422	20240613	115200	12511290	1905	1905	1905	1905	0
423	20240613	115100	12511290	1905	1905	1905	1905	0
424	20240613	115000	12511290	1905	1905	1905	1905	0
425	20240613	114900	12511290	1905	1905	1905	1905	0
426	20240613	114800	12511290	1905	1905	1905	1905	0
427	20240613	114700	12511290	1905	1905	1905	1905	0
428	20240613	114600	12511290	1905	1905	1905	1905	0
429	20240613	114500	12511290	1905	1899	1905	1899	2
430	20240613	114400	12507486	1899	1900	1903	1899	4
431	20240613	114300	12499884	1905	1905	1905	1905	1
432	20240613	114200	12497979	1895	1895	1895	1895	0
433	20240613	114100	12497979	1895	1895	1895	1895	0
434	20240613	114000	12497979	1895	1895	1895	1895	400
435	20240613	113900	11739979	1895	1895	1895	1895	0
436	20240613	113800	11739979	1895	1895	1895	1895	0
437	20240613	113700	11739979	1895	1895	1895	1895	0
438	20240613	113600	11739979	1895	1895	1895	1895	0
439	20240613	113500	11739979	1895	1897	1897	1895	59
440	20240613	113400	11628172	1897	1897	1897	1897	0
441	20240613	113300	11628172	1897	1897	1897	1897	1000
442	20240613	113200	9731172	1898	1907	1907	1898	2500
443	20240613	113100	4985849	1908	1908	1908	1908	1
444	20240613	113000	4983941	1909	1909	1909	1909	0
445	20240613	112900	4983941	1909	1909	1909	1909	0
446	20240613	112800	4983941	1909	1909	1909	1909	0
447	20240613	112700	4983941	1909	1909	1909	1909	0
448	20240613	112600	4983941	1909	1909	1909	1909	0
449	20240613	112500	4983941	1909	1909	1909	1909	0
450	20240613	112400	4983941	1909	1909	1909	1909	0
451	20240613	112300	4983941	1909	1909	1909	1909	0
452	20240613	112200	4983941	1909	1909	1909	1909	0
453	20240613	112100	4983941	1909	1909	1909	1909	0
454	20240613	112000	4983941	1909	1909	1909	1909	0
455	20240613	111900	4983941	1909	1909	1909	1909	0
456	20240613	111800	4983941	1909	1909	1909	1909	1
457	20240613	111700	4982032	1900	1900	1900	1900	0
458	20240613	111600	4982032	1900	1900	1900	1900	27
459	20240613	111500	4930732	1900	1900	1900	1900	0
460	20240613	111400	4930732	1900	1907	1907	1900	14
461	20240613	111300	4904122	1899	1899	1899	1899	0
462	20240613	111200	4904122	1899	1899	1899	1899	0
463	20240613	111100	4904122	1899	1906	1906	1899	5
464	20240613	111000	4894612	1907	1907	1907	1907	0
465	20240613	110900	4894612	1907	1907	1907	1907	0
466	20240613	110800	4894612	1907	1907	1907	1907	0
467	20240613	110700	4894612	1907	1907	1907	1907	1
468	20240613	110600	4892705	1908	1908	1908	1908	101
469	20240613	110500	4699997	1909	1909	1909	1909	10
470	20240613	110400	4680907	1909	1909	1909	1909	20
471	20240613	110300	4642727	1909	1909	1909	1909	0
472	20240613	110200	4642727	1909	1909	1909	1909	0
473	20240613	110100	4642727	1909	1909	1909	1909	0
474	20240613	110000	4642727	1909	1909	1909	1909	0
475	20240613	105900	4642727	1909	1909	1909	1909	0
476	20240613	105800	4642727	1909	1909	1909	1909	1
477	20240613	105700	4640818	1911	1911	1911	1911	0
478	20240613	105600	4640818	1911	1911	1911	1911	0
479	20240613	105500	4640818	1911	1911	1911	1911	0
480	20240613	105400	4640818	1911	1911	1911	1911	0
481	20240613	105300	4640818	1911	1910	1911	1910	100
482	20240613	105200	4449719	1911	1911	1911	1911	0
483	20240613	105100	4449719	1911	1911	1911	1911	0
484	20240613	105000	4449719	1911	1911	1911	1911	99
485	20240613	104900	4260530	1910	1911	1911	1910	6
486	20240613	104800	4249067	1912	1912	1912	1912	0
487	20240613	104700	4249067	1912	1912	1912	1912	0
488	20240613	104600	4249067	1912	1912	1912	1912	0
489	20240613	104500	4249067	1912	1912	1912	1912	0
490	20240613	104400	4249067	1912	1912	1912	1912	0
491	20240613	104300	4249067	1912	1912	1912	1912	0
492	20240613	104200	4249067	1912	1912	1912	1912	0
493	20240613	104100	4249067	1912	1912	1912	1912	0
494	20240613	104000	4249067	1912	1912	1912	1912	0
495	20240613	103900	4249067	1912	1912	1912	1912	0
496	20240613	103800	4249067	1912	1912	1912	1912	0
497	20240613	103700	4249067	1912	1912	1912	1912	0
498	20240613	103600	4249067	1912	1912	1912	1912	0
499	20240613	103500	4249067	1912	1912	1912	1912	0
500	20240613	103400	4249067	1912	1912	1912	1912	0
501	20240613	103300	4249067	1912	1912	1912	1912	0
502	20240613	103200	4249067	1912	1912	1912	1912	0
503	20240613	103100	4249067	1912	1912	1912	1912	0
504	20240613	103000	4249067	1912	1912	1912	1912	0
505	20240613	102900	4249067	1912	1912	1912	1912	0
506	20240613	102800	4249067	1912	1912	1912	1912	10
507	20240613	102700	4229947	1912	1912	1912	1912	0
508	20240613	102600	4229947	1912	1912	1912	1912	0
509	20240613	102500	4229947	1912	1912	1912	1912	0
510	20240613	102400	4229947	1912	1912	1912	1912	0
511	20240613	102300	4229947	1912	1912	1912	1912	10
512	20240613	102200	4210827	1912	1912	1912	1912	10
513	20240613	102100	4191707	1912	1912	1912	1912	10
514	20240613	102000	4172587	1912	1912	1912	1912	0
515	20240613	101900	4172587	1912	1912	1912	1912	0
516	20240613	101800	4172587	1912	1912	1912	1912	0
517	20240613	101700	4172587	1912	1912	1912	1912	0
518	20240613	101600	4172587	1912	1912	1912	1912	0
519	20240613	101500	4172587	1912	1912	1912	1912	0
520	20240613	101400	4172587	1912	1912	1912	1912	0
521	20240613	101300	4172587	1912	1912	1912	1912	0
522	20240613	101200	4172587	1912	1912	1912	1912	0
523	20240613	101100	4172587	1912	1912	1912	1912	0
524	20240613	101000	4172587	1912	1912	1912	1912	0
525	20240613	100900	4172587	1912	1912	1912	1912	25
526	20240613	100800	4124787	1912	1912	1912	1912	2
527	20240613	100700	4120963	1912	1912	1912	1912	6
528	20240613	100600	4109491	1912	1912	1912	1912	0
529	20240613	100500	4109491	1912	1912	1912	1912	0
530	20240613	100400	4109491	1912	1912	1912	1912	1
531	20240613	100300	4107579	1912	1912	1912	1912	0
532	20240613	100200	4107579	1912	1912	1912	1912	0
533	20240613	100100	4107579	1912	1912	1912	1912	0
534	20240613	100000	4107579	1912	1912	1912	1912	0
535	20240613	095900	4107579	1912	1912	1912	1912	0
536	20240613	095800	4107579	1912	1912	1912	1912	1
537	20240613	095700	4105667	1912	1912	1912	1912	2
538	20240613	095600	4101843	1912	1912	1912	1912	0
539	20240613	095500	4101843	1912	1912	1912	1912	0
540	20240613	095400	4101843	1912	1912	1912	1912	0
541	20240613	095300	4101843	1912	1912	1912	1912	0
542	20240613	095200	4101843	1912	1912	1912	1912	0
543	20240613	095100	4101843	1912	1912	1912	1912	2
544	20240613	095000	4098019	1912	1912	1912	1912	19
545	20240613	094900	4061691	1911	1911	1911	1911	0
546	20240613	094800	4061691	1911	1911	1911	1911	0
547	20240613	094700	4061691	1911	1911	1911	1911	0
548	20240613	094600	4061691	1911	1912	1912	1911	15
549	20240613	094500	4033023	1913	1913	1913	1913	10
550	20240613	094400	4013893	1913	1913	1913	1913	0
551	20240613	094300	4013893	1913	1913	1913	1913	1
552	20240613	094200	4011980	1911	1913	1913	1911	3
553	20240613	094100	4006243	1913	1913	1913	1913	3
554	20240613	094000	4000504	1913	1913	1913	1913	5
555	20240613	093900	3990939	1911	1911	1911	1911	0
556	20240613	093800	3990939	1911	1911	1911	1911	0
557	20240613	093700	3990939	1911	1911	1911	1911	0
558	20240613	093600	3990939	1911	1911	1911	1911	0
559	20240613	093500	3990939	1911	1912	1912	1911	2
560	20240613	093400	3987116	1911	1913	1913	1911	6
561	20240613	093300	3975642	1914	1914	1914	1914	1
562	20240613	093200	3973728	1914	1914	1914	1914	0
563	20240613	093100	3973728	1914	1914	1914	1914	10
564	20240613	093000	3954588	1914	1914	1914	1914	0
565	20240613	092900	3954588	1914	1914	1914	1914	0
566	20240613	092800	3954588	1914	1914	1914	1914	6
567	20240613	092700	3943104	1914	1914	1914	1914	10
568	20240613	092600	3923964	1914	1914	1914	1914	0
569	20240613	092500	3923964	1914	1914	1914	1914	3
570	20240613	092400	3918222	1914	1914	1914	1914	3
571	20240613	092300	3912480	1913	1914	1914	1913	4
572	20240613	092200	3904826	1895	1895	1895	1895	0
573	20240613	092100	3904826	1895	1895	1895	1895	0
574	20240613	092000	3904826	1895	1895	1895	1895	0
575	20240613	091900	3904826	1895	1914	1914	1895	498
576	20240613	091800	2960827	1910	1910	1910	1910	0
577	20240613	091700	2960827	1910	1910	1910	1910	0
578	20240613	091600	2960827	1910	1910	1910	1910	0
579	20240613	091500	2960827	1910	1910	1910	1910	0
580	20240613	091400	2960827	1910	1910	1910	1910	0
581	20240613	091300	2960827	1910	1910	1910	1910	0
582	20240613	091200	2960827	1910	1910	1910	1910	215
583	20240613	091100	2550177	1894	1909	1909	1894	5
584	20240613	091000	2540670	1890	1890	1890	1890	0
585	20240613	090900	2540670	1890	1890	1890	1890	255
586	20240613	090800	2058720	1888	1888	1888	1888	0
587	20240613	090700	2058720	1888	1888	1888	1888	139
588	20240613	090600	1796288	1887	1888	1888	1887	2
589	20240613	090500	1792513	1890	1897	1897	1889	504
590	20240613	090400	840195	1897	1899	1899	1897	3
591	20240613	090300	834500	1905	1908	1908	1905	2
592	20240613	090200	830687	1890	1890	1890	1890	1
593	20240613	090100	828797	1909	1908	1909	1900	398
594	20240613	090000	72580	1910	1910	1910	1910	38