KissMeData/052900/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	193200	99180899	1242	1242	1242	1242	227
3	20240613	193100	99180899	1242	1242	1242	1242	0
4	20240613	193000	99180899	1242	1242	1242	1242	0
5	20240613	192900	99180899	1242	1242	1242	1242	0
6	20240613	192800	99180899	1242	1242	1242	1242	0
7	20240613	192700	99180899	1242	1242	1242	1242	0
8	20240613	192600	99180899	1242	1242	1242	1242	0
9	20240613	192500	99180899	1242	1242	1242	1242	0
10	20240613	192400	99180899	1242	1242	1242	1242	0
11	20240613	192300	99180899	1242	1242	1242	1242	0
12	20240613	192200	99180899	1242	1242	1242	1242	0
13	20240613	192100	99180899	1242	1242	1242	1242	0
14	20240613	192000	99180899	1242	1242	1242	1242	0
15	20240613	191900	99180899	1242	1242	1242	1242	0
16	20240613	191800	99180899	1242	1242	1242	1242	0
17	20240613	191700	99180899	1242	1242	1242	1242	0
18	20240613	191600	99180899	1242	1242	1242	1242	0
19	20240613	191500	99180899	1242	1242	1242	1242	0
20	20240613	191400	99180899	1242	1242	1242	1242	0
21	20240613	191300	99180899	1242	1242	1242	1242	0
22	20240613	191200	99180899	1242	1242	1242	1242	0
23	20240613	191100	99180899	1242	1242	1242	1242	0
24	20240613	191000	99180899	1242	1242	1242	1242	0
25	20240613	190900	99180899	1242	1242	1242	1242	0
26	20240613	190800	99180899	1242	1242	1242	1242	0
27	20240613	190700	99180899	1242	1242	1242	1242	0
28	20240613	190600	99180899	1242	1242	1242	1242	0
29	20240613	190500	99180899	1242	1242	1242	1242	0
30	20240613	190400	99180899	1242	1242	1242	1242	0
31	20240613	190300	99180899	1242	1242	1242	1242	0
32	20240613	190200	99180899	1242	1242	1242	1242	227
33	20240613	190100	99180899	1242	1242	1242	1242	0
34	20240613	190000	99180899	1242	1242	1242	1242	0
35	20240613	185900	99180899	1242	1242	1242	1242	0
36	20240613	185800	99180899	1242	1242	1242	1242	0
37	20240613	185700	99180899	1242	1242	1242	1242	0
38	20240613	185600	99180899	1242	1242	1242	1242	0
39	20240613	185500	99180899	1242	1242	1242	1242	0
40	20240613	185400	99180899	1242	1242	1242	1242	0
41	20240613	185300	99180899	1242	1242	1242	1242	0
42	20240613	185200	99180899	1242	1242	1242	1242	0
43	20240613	185100	99180899	1242	1242	1242	1242	0
44	20240613	185000	99180899	1242	1242	1242	1242	0
45	20240613	184900	99180899	1242	1242	1242	1242	0
46	20240613	184800	99180899	1242	1242	1242	1242	0
47	20240613	184700	99180899	1242	1242	1242	1242	0
48	20240613	184600	99180899	1242	1242	1242	1242	0
49	20240613	184500	99180899	1242	1242	1242	1242	0
50	20240613	184400	99180899	1242	1242	1242	1242	0
51	20240613	184300	99180899	1242	1242	1242	1242	0
52	20240613	184200	99180899	1242	1242	1242	1242	0
53	20240613	184100	99180899	1242	1242	1242	1242	0
54	20240613	184000	99180899	1242	1242	1242	1242	0
55	20240613	183900	99180899	1242	1242	1242	1242	0
56	20240613	183800	99180899	1242	1242	1242	1242	0
57	20240613	183700	99180899	1242	1242	1242	1242	0
58	20240613	183600	99180899	1242	1242	1242	1242	0
59	20240613	183500	99180899	1242	1242	1242	1242	0
60	20240613	183400	99180899	1242	1242	1242	1242	0
61	20240613	183300	99180899	1242	1242	1242	1242	0
62	20240613	183200	99180899	1242	1242	1242	1242	227
63	20240613	183100	99180899	1242	1242	1242	1242	0
64	20240613	183000	99180899	1242	1242	1242	1242	0
65	20240613	182900	99180899	1242	1242	1242	1242	0
66	20240613	182800	99180899	1242	1242	1242	1242	0
67	20240613	182700	99180899	1242	1242	1242	1242	0
68	20240613	182600	99180899	1242	1242	1242	1242	0
69	20240613	182500	99180899	1242	1242	1242	1242	0
70	20240613	182400	99180899	1242	1242	1242	1242	0
71	20240613	182300	99180899	1242	1242	1242	1242	0
72	20240613	182200	99180899	1242	1242	1242	1242	0
73	20240613	182100	99180899	1242	1242	1242	1242	0
74	20240613	182000	99180899	1242	1242	1242	1242	0
75	20240613	181900	99180899	1242	1242	1242	1242	0
76	20240613	181800	99180899	1242	1242	1242	1242	0
77	20240613	181700	99180899	1242	1242	1242	1242	0
78	20240613	181600	99180899	1242	1242	1242	1242	0
79	20240613	181500	99180899	1242	1242	1242	1242	0
80	20240613	181400	99180899	1242	1242	1242	1242	0
81	20240613	181300	99180899	1242	1242	1242	1242	0
82	20240613	181200	99180899	1242	1242	1242	1242	0
83	20240613	181100	99180899	1242	1242	1242	1242	0
84	20240613	181000	99180899	1242	1242	1242	1242	0
85	20240613	180900	99180899	1242	1242	1242	1242	0
86	20240613	180800	99180899	1242	1242	1242	1242	0
87	20240613	180700	99180899	1242	1242	1242	1242	0
88	20240613	180600	99180899	1242	1242	1242	1242	0
89	20240613	180500	99180899	1242	1242	1242	1242	0
90	20240613	180400	99180899	1242	1242	1242	1242	0
91	20240613	180300	99180899	1242	1242	1242	1242	0
92	20240613	180200	99180899	1242	1242	1242	1242	227
93	20240613	180100	99180899	1242	1242	1242	1242	0
94	20240613	180000	99180899	1242	1242	1242	1242	0
95	20240613	175900	99180899	1242	1242	1242	1242	0
96	20240613	175800	99180899	1242	1242	1242	1242	0
97	20240613	175700	99180899	1242	1242	1242	1242	0
98	20240613	175600	99180899	1242	1242	1242	1242	0
99	20240613	175500	99180899	1242	1242	1242	1242	0
100	20240613	175400	99180899	1242	1242	1242	1242	0
101	20240613	175300	99180899	1242	1242	1242	1242	0
102	20240613	175200	99180899	1242	1242	1242	1242	0
103	20240613	175100	99180899	1242	1242	1242	1242	0
104	20240613	175000	99180899	1242	1242	1242	1242	0
105	20240613	174900	99180899	1242	1242	1242	1242	0
106	20240613	174800	99180899	1242	1242	1242	1242	0
107	20240613	174700	99180899	1242	1242	1242	1242	0
108	20240613	174600	99180899	1242	1242	1242	1242	0
109	20240613	174500	99180899	1242	1242	1242	1242	0
110	20240613	174400	99180899	1242	1242	1242	1242	0
111	20240613	174300	99180899	1242	1242	1242	1242	0
112	20240613	174200	99180899	1242	1242	1242	1242	0
113	20240613	174100	99180899	1242	1242	1242	1242	0
114	20240613	174000	99180899	1242	1242	1242	1242	0
115	20240613	173900	99180899	1242	1242	1242	1242	0
116	20240613	173800	99180899	1242	1242	1242	1242	0
117	20240613	173700	99180899	1242	1242	1242	1242	0
118	20240613	173600	99180899	1242	1242	1242	1242	0
119	20240613	173500	99180899	1242	1242	1242	1242	0
120	20240613	173400	99180899	1242	1242	1242	1242	0
121	20240613	173300	99180899	1242	1242	1242	1242	0
122	20240613	173200	99180899	1242	1242	1242	1242	227
123	20240613	173100	99180899	1242	1242	1242	1242	0
124	20240613	173000	99180899	1242	1242	1242	1242	0
125	20240613	172900	99180899	1242	1242	1242	1242	0
126	20240613	172800	99180899	1242	1242	1242	1242	0
127	20240613	172700	99180899	1242	1242	1242	1242	0
128	20240613	172600	99180899	1242	1242	1242	1242	0
129	20240613	172500	99180899	1242	1242	1242	1242	0
130	20240613	172400	99180899	1242	1242	1242	1242	0
131	20240613	172300	99180899	1242	1242	1242	1242	0
132	20240613	172200	99180899	1242	1242	1242	1242	0
133	20240613	172100	99180899	1242	1242	1242	1242	0
134	20240613	172000	99180899	1242	1242	1242	1242	0
135	20240613	171900	99180899	1242	1242	1242	1242	0
136	20240613	171800	99180899	1242	1242	1242	1242	0
137	20240613	171700	99180899	1242	1242	1242	1242	0
138	20240613	171600	99180899	1242	1242	1242	1242	0
139	20240613	171500	99180899	1242	1242	1242	1242	0
140	20240613	171400	99180899	1242	1242	1242	1242	0
141	20240613	171300	99180899	1242	1242	1242	1242	0
142	20240613	171200	99180899	1242	1242	1242	1242	0
143	20240613	171100	99180899	1242	1242	1242	1242	0
144	20240613	171000	99180899	1242	1242	1242	1242	0
145	20240613	170900	99180899	1242	1242	1242	1242	0
146	20240613	170800	99180899	1242	1242	1242	1242	0
147	20240613	170700	99180899	1242	1242	1242	1242	0
148	20240613	170600	99180899	1242	1242	1242	1242	0
149	20240613	170500	99180899	1242	1242	1242	1242	0
150	20240613	170400	99180899	1242	1242	1242	1242	0
151	20240613	170300	99180899	1242	1242	1242	1242	0
152	20240613	170200	99180899	1242	1242	1242	1242	227
153	20240613	170100	99180899	1242	1242	1242	1242	0
154	20240613	170000	99180899	1242	1242	1242	1242	0
155	20240613	165900	99180899	1242	1242	1242	1242	0
156	20240613	165800	99180899	1242	1242	1242	1242	0
157	20240613	165700	99180899	1242	1242	1242	1242	0
158	20240613	165600	99180899	1242	1242	1242	1242	0
159	20240613	165500	99180899	1242	1242	1242	1242	0
160	20240613	165400	99180899	1242	1242	1242	1242	0
161	20240613	165300	99180899	1242	1242	1242	1242	0
162	20240613	165200	99180899	1242	1242	1242	1242	0
163	20240613	165100	99180899	1242	1242	1242	1242	0
164	20240613	165000	99180899	1242	1242	1242	1242	0
165	20240613	164900	99180899	1242	1242	1242	1242	0
166	20240613	164800	99180899	1242	1242	1242	1242	0
167	20240613	164700	99180899	1242	1242	1242	1242	0
168	20240613	164600	99180899	1242	1242	1242	1242	0
169	20240613	164500	99180899	1242	1242	1242	1242	0
170	20240613	164400	99180899	1242	1242	1242	1242	0
171	20240613	164300	99180899	1242	1242	1242	1242	0
172	20240613	164200	99180899	1242	1242	1242	1242	0
173	20240613	164100	99180899	1242	1242	1242	1242	0
174	20240613	164000	99180899	1242	1242	1242	1242	0
175	20240613	163900	99180899	1242	1242	1242	1242	0
176	20240613	163800	99180899	1242	1242	1242	1242	0
177	20240613	163700	99180899	1242	1242	1242	1242	0
178	20240613	163600	99180899	1242	1242	1242	1242	0
179	20240613	163500	99180899	1242	1242	1242	1242	0
180	20240613	163400	99180899	1242	1242	1242	1242	0
181	20240613	163300	99180899	1242	1242	1242	1242	0
182	20240613	163200	99180899	1242	1242	1242	1242	227
183	20240613	163100	99180899	1242	1242	1242	1242	0
184	20240613	163000	99180899	1242	1242	1242	1242	0
185	20240613	162900	99180899	1242	1242	1242	1242	0
186	20240613	162800	99180899	1242	1242	1242	1242	0
187	20240613	162700	99180899	1242	1242	1242	1242	0
188	20240613	162600	99180899	1242	1242	1242	1242	0
189	20240613	162500	99180899	1242	1242	1242	1242	0
190	20240613	162400	99180899	1242	1242	1242	1242	0
191	20240613	162300	99180899	1242	1242	1242	1242	0
192	20240613	162200	99180899	1242	1242	1242	1242	0
193	20240613	162100	99180899	1242	1242	1242	1242	0
194	20240613	162000	99180899	1242	1242	1242	1242	0
195	20240613	161900	99180899	1242	1242	1242	1242	0
196	20240613	161800	99180899	1242	1242	1242	1242	0
197	20240613	161700	99180899	1242	1242	1242	1242	0
198	20240613	161600	99180899	1242	1242	1242	1242	0
199	20240613	161500	99180899	1242	1242	1242	1242	0
200	20240613	161400	99180899	1242	1242	1242	1242	0
201	20240613	161300	99180899	1242	1242	1242	1242	0
202	20240613	161200	99180899	1242	1242	1242	1242	0
203	20240613	161100	99180899	1242	1242	1242	1242	0
204	20240613	161000	99180899	1242	1242	1242	1242	0
205	20240613	160900	99180899	1242	1242	1242	1242	0
206	20240613	160800	99180899	1242	1242	1242	1242	0
207	20240613	160700	99180899	1242	1242	1242	1242	0
208	20240613	160600	99180899	1242	1242	1242	1242	0
209	20240613	160500	99180899	1242	1242	1242	1242	0
210	20240613	160400	99180899	1242	1242	1242	1242	0
211	20240613	160300	99180899	1242	1242	1242	1242	0
212	20240613	160200	99180899	1242	1242	1242	1242	227
213	20240613	160100	99180899	1242	1242	1242	1242	0
214	20240613	160000	99180899	1242	1242	1242	1242	0
215	20240613	155900	99180899	1242	1242	1242	1242	0
216	20240613	155800	99180899	1242	1242	1242	1242	0
217	20240613	155700	99180899	1242	1242	1242	1242	0
218	20240613	155600	99180899	1242	1242	1242	1242	0
219	20240613	155500	99180899	1242	1242	1242	1242	0
220	20240613	155400	99180899	1242	1242	1242	1242	0
221	20240613	155300	99180899	1242	1242	1242	1242	0
222	20240613	155200	99180899	1242	1242	1242	1242	0
223	20240613	155100	99180899	1242	1242	1242	1242	0
224	20240613	155000	99180899	1242	1242	1242	1242	0
225	20240613	154900	99180899	1242	1242	1242	1242	0
226	20240613	154800	99180899	1242	1242	1242	1242	0
227	20240613	154700	99180899	1242	1242	1242	1242	0
228	20240613	154600	99180899	1242	1242	1242	1242	0
229	20240613	154500	99180899	1242	1242	1242	1242	0
230	20240613	154400	99180899	1242	1242	1242	1242	0
231	20240613	154300	99180899	1242	1242	1242	1242	0
232	20240613	154200	99180899	1242	1242	1242	1242	0
233	20240613	154100	99180899	1242	1242	1242	1242	0
234	20240613	154000	99180899	1242	1242	1242	1242	0
235	20240613	153900	99180899	1242	1242	1242	1242	0
236	20240613	153800	99180899	1242	1242	1242	1242	0
237	20240613	153700	99180899	1242	1242	1242	1242	0
238	20240613	153600	99180899	1242	1242	1242	1242	0
239	20240613	153500	99180899	1242	1242	1242	1242	0
240	20240613	153400	99180899	1242	1242	1242	1242	0
241	20240613	153300	99180899	1242	1242	1242	1242	0
242	20240613	153200	99180899	1242	1242	1242	1242	227
243	20240613	153100	99180899	1242	1242	1242	1242	0
244	20240613	153000	99180899	1242	1242	1242	1242	227
245	20240613	152900	98898965	1243	1243	1243	1243	0
246	20240613	152800	98898965	1243	1243	1243	1243	0
247	20240613	152700	98898965	1243	1243	1243	1243	0
248	20240613	152600	98898965	1243	1243	1243	1243	0
249	20240613	152500	98898965	1243	1243	1243	1243	0
250	20240613	152400	98898965	1243	1243	1243	1243	0
251	20240613	152300	98898965	1243	1243	1243	1243	0
252	20240613	152200	98898965	1243	1243	1243	1243	0
253	20240613	152100	98898965	1243	1243	1243	1243	0
254	20240613	152000	98898965	1243	1243	1243	1243	0
255	20240613	151900	98898965	1243	1243	1243	1237	7
256	20240613	151800	98890294	1237	1237	1243	1237	143
257	20240613	151700	98713397	1243	1243	1243	1243	0
258	20240613	151600	98713397	1243	1242	1243	1242	6
259	20240613	151500	98705944	1237	1237	1237	1237	435
260	20240613	151400	98167849	1243	1243	1243	1243	0
261	20240613	151300	98167849	1243	1243	1243	1243	0
262	20240613	151200	98167849	1243	1243	1243	1243	0
263	20240613	151100	98167849	1243	1243	1243	1243	0
264	20240613	151000	98167849	1243	1243	1243	1243	0
265	20240613	150900	98167849	1243	1243	1243	1243	0
266	20240613	150800	98167849	1243	1237	1243	1237	251
267	20240613	150700	97857356	1243	1243	1243	1243	0
268	20240613	150600	97857356	1243	1243	1243	1243	0
269	20240613	150500	97857356	1243	1243	1243	1243	0
270	20240613	150400	97857356	1243	1243	1243	1243	1
271	20240613	150300	97856113	1237	1240	1240	1237	100
272	20240613	150200	97732354	1244	1244	1244	1244	0
273	20240613	150100	97732354	1244	1244	1244	1244	0
274	20240613	150000	97732354	1244	1244	1244	1244	0
275	20240613	145900	97732354	1244	1244	1244	1244	10
276	20240613	145800	97719914	1244	1244	1244	1244	68
277	20240613	145700	97635322	1244	1244	1244	1244	0
278	20240613	145600	97635322	1244	1244	1244	1244	0
279	20240613	145500	97635322	1244	1244	1244	1244	0
280	20240613	145400	97635322	1244	1244	1244	1244	0
281	20240613	145300	97635322	1244	1244	1244	1244	0
282	20240613	145200	97635322	1244	1244	1244	1244	0
283	20240613	145100	97635322	1244	1244	1244	1244	30
284	20240613	145000	97598002	1246	1246	1246	1246	0
285	20240613	144900	97598002	1246	1246	1246	1246	0
286	20240613	144800	97598002	1246	1246	1246	1246	0
287	20240613	144700	97598002	1246	1246	1246	1246	0
288	20240613	144600	97598002	1246	1246	1246	1246	2
289	20240613	144500	97595510	1246	1246	1246	1246	0
290	20240613	144400	97595510	1246	1246	1246	1246	0
291	20240613	144300	97595510	1246	1246	1246	1246	701
292	20240613	144200	96722064	1246	1246	1246	1246	0
293	20240613	144100	96722064	1246	1246	1246	1246	0
294	20240613	144000	96722064	1246	1246	1246	1246	1
295	20240613	143900	96720818	1245	1245	1245	1245	0
296	20240613	143800	96720818	1245	1245	1245	1245	2
297	20240613	143700	96718328	1245	1245	1245	1245	3
298	20240613	143600	96714593	1246	1246	1246	1246	0
299	20240613	143500	96714593	1246	1246	1246	1246	0
300	20240613	143400	96714593	1246	1245	1246	1245	20
301	20240613	143300	96689692	1245	1245	1245	1245	1
302	20240613	143200	96688447	1240	1240	1240	1240	10
303	20240613	143100	96676047	1247	1247	1247	1247	0
304	20240613	143000	96676047	1247	1247	1247	1247	0
305	20240613	142900	96676047	1247	1247	1247	1247	0
306	20240613	142800	96676047	1247	1247	1247	1247	0
307	20240613	142700	96676047	1247	1247	1247	1247	0
308	20240613	142600	96676047	1247	1247	1247	1247	0
309	20240613	142500	96676047	1247	1247	1247	1247	0
310	20240613	142400	96676047	1247	1247	1247	1247	0
311	20240613	142300	96676047	1247	1247	1247	1247	0
312	20240613	142200	96676047	1247	1247	1247	1247	0
313	20240613	142100	96676047	1247	1247	1247	1247	0
314	20240613	142000	96676047	1247	1247	1247	1247	0
315	20240613	141900	96676047	1247	1245	1247	1245	2350
316	20240613	141800	93746451	1246	1246	1246	1246	0
317	20240613	141700	93746451	1246	1246	1246	1246	0
318	20240613	141600	93746451	1246	1245	1246	1245	55
319	20240613	141500	93677974	1245	1245	1245	1245	0
320	20240613	141400	93677974	1245	1245	1245	1245	0
321	20240613	141300	93677974	1245	1245	1245	1245	10
322	20240613	141200	93665524	1245	1245	1245	1245	0
323	20240613	141100	93665524	1245	1245	1245	1245	0
324	20240613	141000	93665524	1245	1245	1245	1245	0
325	20240613	140900	93665524	1245	1245	1245	1245	10
326	20240613	140800	93653074	1240	1240	1240	1240	1
327	20240613	140700	93651834	1245	1245	1245	1245	0
328	20240613	140600	93651834	1245	1245	1245	1245	0
329	20240613	140500	93651834	1245	1245	1245	1245	0
330	20240613	140400	93651834	1245	1245	1245	1245	0
331	20240613	140300	93651834	1245	1245	1245	1245	0
332	20240613	140200	93651834	1245	1245	1245	1245	204
333	20240613	140100	93397854	1247	1247	1247	1247	0
334	20240613	140000	93397854	1247	1247	1247	1247	0
335	20240613	135900	93397854	1247	1247	1247	1247	0
336	20240613	135800	93397854	1247	1247	1247	1247	0
337	20240613	135700	93397854	1247	1247	1247	1247	0
338	20240613	135600	93397854	1247	1247	1247	1247	0
339	20240613	135500	93397854	1247	1247	1247	1247	0
340	20240613	135400	93397854	1247	1247	1247	1247	0
341	20240613	135300	93397854	1247	1247	1247	1247	0
342	20240613	135200	93397854	1247	1247	1247	1247	0
343	20240613	135100	93397854	1247	1247	1247	1247	0
344	20240613	135000	93397854	1247	1247	1247	1247	0
345	20240613	134900	93397854	1247	1247	1247	1247	0
346	20240613	134800	93397854	1247	1247	1247	1247	0
347	20240613	134700	93397854	1247	1247	1247	1247	0
348	20240613	134600	93397854	1247	1247	1247	1247	0
349	20240613	134500	93397854	1247	1247	1247	1247	0
350	20240613	134400	93397854	1247	1247	1247	1247	0
351	20240613	134300	93397854	1247	1247	1247	1247	0
352	20240613	134200	93397854	1247	1247	1247	1247	0
353	20240613	134100	93397854	1247	1246	1247	1246	145
354	20240613	134000	93217119	1247	1243	1247	1234	454
355	20240613	133900	92652386	1243	1240	1244	1240	4365
356	20240613	133800	87228810	1239	1237	1239	1237	604
357	20240613	133700	86481246	1237	1237	1237	1237	0
358	20240613	133600	86481246	1237	1237	1237	1237	0
359	20240613	133500	86481246	1237	1234	1237	1230	4982
360	20240613	133400	80348186	1237	1237	1237	1237	10
361	20240613	133300	80335816	1234	1234	1234	1234	0
362	20240613	133200	80335816	1234	1234	1234	1234	80
363	20240613	133100	80237096	1237	1237	1237	1237	0
364	20240613	133000	80237096	1237	1237	1237	1237	0
365	20240613	132900	80237096	1237	1237	1237	1237	0
366	20240613	132800	80237096	1237	1237	1237	1237	0
367	20240613	132700	80237096	1237	1237	1237	1237	110
368	20240613	132600	80101026	1237	1237	1237	1237	10
369	20240613	132500	80088656	1237	1237	1237	1237	0
370	20240613	132400	80088656	1237	1237	1237	1237	1
371	20240613	132300	80087419	1234	1234	1234	1234	1224
372	20240613	132200	78577003	1234	1234	1234	1234	0
373	20240613	132100	78577003	1234	1237	1237	1234	7500
374	20240613	132000	69313959	1238	1238	1238	1238	0
375	20240613	131900	69313959	1238	1238	1238	1238	0
376	20240613	131800	69313959	1238	1238	1238	1238	0
377	20240613	131700	69313959	1238	1238	1238	1238	0
378	20240613	131600	69313959	1238	1238	1238	1238	20
379	20240613	131500	69289199	1238	1238	1238	1238	0
380	20240613	131400	69289199	1238	1237	1238	1237	40
381	20240613	131300	69239709	1238	1238	1238	1238	10
382	20240613	131200	69227329	1238	1238	1238	1238	10
383	20240613	131100	69214949	1239	1239	1239	1239	20
384	20240613	131000	69190169	1241	1238	1241	1238	31
385	20240613	130900	69151758	1239	1239	1239	1239	0
386	20240613	130800	69151758	1239	1239	1239	1239	0
387	20240613	130700	69151758	1239	1239	1239	1239	10
388	20240613	130600	69139368	1242	1242	1242	1242	0
389	20240613	130500	69139368	1242	1242	1242	1242	0
390	20240613	130400	69139368	1242	1242	1242	1242	0
391	20240613	130300	69139368	1242	1242	1242	1242	0
392	20240613	130200	69139368	1242	1242	1242	1242	0
393	20240613	130100	69139368	1242	1242	1242	1242	0
394	20240613	130000	69139368	1242	1242	1242	1242	0
395	20240613	125900	69139368	1242	1242	1242	1242	0
396	20240613	125800	69139368	1242	1242	1242	1242	0
397	20240613	125700	69139368	1242	1242	1242	1242	0
398	20240613	125600	69139368	1242	1242	1242	1242	0
399	20240613	125500	69139368	1242	1242	1242	1242	0
400	20240613	125400	69139368	1242	1242	1242	1242	0
401	20240613	125300	69139368	1242	1242	1242	1242	0
402	20240613	125200	69139368	1242	1242	1242	1242	0
403	20240613	125100	69139368	1242	1242	1242	1242	0
404	20240613	125000	69139368	1242	1242	1242	1242	0
405	20240613	124900	69139368	1242	1242	1242	1242	0
406	20240613	124800	69139368	1242	1242	1242	1242	0
407	20240613	124700	69139368	1242	1242	1242	1242	0
408	20240613	124600	69139368	1242	1242	1242	1242	5
409	20240613	124500	69133158	1242	1242	1242	1242	0
410	20240613	124400	69133158	1242	1242	1242	1242	0
411	20240613	124300	69133158	1242	1242	1242	1242	1
412	20240613	124200	69131916	1235	1235	1235	1235	0
413	20240613	124100	69131916	1235	1235	1235	1235	0
414	20240613	124000	69131916	1235	1237	1237	1235	5000
415	20240613	123900	62954289	1237	1238	1238	1237	648
416	20240613	123800	62152595	1237	1237	1237	1237	0
417	20240613	123700	62152595	1237	1237	1237	1237	3
418	20240613	123600	62148884	1238	1240	1240	1238	3000
419	20240613	123500	58434653	1242	1242	1242	1242	0
420	20240613	123400	58434653	1242	1242	1242	1242	0
421	20240613	123300	58434653	1242	1242	1242	1242	4
422	20240613	123200	58429685	1242	1242	1242	1242	0
423	20240613	123100	58429685	1242	1242	1242	1242	0
424	20240613	123000	58429685	1242	1242	1242	1242	5
425	20240613	122900	58423475	1242	1242	1242	1242	0
426	20240613	122800	58423475	1242	1242	1242	1242	0
427	20240613	122700	58423475	1242	1241	1242	1240	35
428	20240613	122600	58380054	1242	1242	1242	1242	0
429	20240613	122500	58380054	1242	1242	1242	1242	80
430	20240613	122400	58280694	1242	1242	1242	1242	1
431	20240613	122300	58279452	1242	1242	1242	1242	0
432	20240613	122200	58279452	1242	1242	1242	1242	20
433	20240613	122100	58254612	1242	1242	1242	1242	0
434	20240613	122000	58254612	1242	1242	1242	1242	0
435	20240613	121900	58254612	1242	1242	1242	1242	21
436	20240613	121800	58228530	1242	1242	1242	1242	10
437	20240613	121700	58216110	1242	1242	1242	1242	0
438	20240613	121600	58216110	1242	1242	1242	1242	0
439	20240613	121500	58216110	1242	1242	1242	1242	10
440	20240613	121400	58203690	1243	1243	1243	1243	0
441	20240613	121300	58203690	1243	1243	1243	1243	0
442	20240613	121200	58203690	1243	1243	1243	1243	10
443	20240613	121100	58191260	1243	1243	1243	1243	1
444	20240613	121000	58190017	1243	1243	1243	1243	0
445	20240613	120900	58190017	1243	1243	1243	1243	0
446	20240613	120800	58190017	1243	1243	1243	1243	0
447	20240613	120700	58190017	1243	1243	1243	1243	0
448	20240613	120600	58190017	1243	1243	1243	1243	60
449	20240613	120500	58115437	1243	1243	1243	1243	0
450	20240613	120400	58115437	1243	1243	1243	1243	1
451	20240613	120300	58114194	1240	1240	1240	1240	67
452	20240613	120200	58031114	1244	1244	1244	1244	0
453	20240613	120100	58031114	1244	1244	1244	1244	102
454	20240613	120000	57904226	1244	1244	1244	1244	0
455	20240613	115900	57904226	1244	1244	1244	1244	0
456	20240613	115800	57904226	1244	1244	1244	1244	0
457	20240613	115700	57904226	1244	1244	1244	1244	0
458	20240613	115600	57904226	1244	1244	1244	1244	0
459	20240613	115500	57904226	1244	1244	1244	1244	204
460	20240613	115400	57650450	1244	1244	1244	1244	10
461	20240613	115300	57638010	1245	1245	1245	1245	0
462	20240613	115200	57638010	1245	1245	1245	1245	0
463	20240613	115100	57638010	1245	1245	1245	1245	17197
464	20240613	115000	36227745	1246	1246	1246	1246	0
465	20240613	114900	36227745	1246	1246	1246	1245	21
466	20240613	114800	36201598	1245	1245	1245	1245	0
467	20240613	114700	36201598	1245	1245	1245	1245	0
468	20240613	114600	36201598	1245	1245	1245	1245	1108
469	20240613	114500	34822138	1244	1244	1244	1244	0
470	20240613	114400	34822138	1244	1244	1244	1244	0
471	20240613	114300	34822138	1244	1244	1244	1244	386
472	20240613	114200	34341954	1244	1244	1244	1244	0
473	20240613	114100	34341954	1244	1244	1244	1244	50
474	20240613	114000	34279754	1240	1240	1240	1240	0
475	20240613	113900	34279754	1240	1240	1240	1240	261
476	20240613	113800	33956114	1240	1240	1240	1240	0
477	20240613	113700	33956114	1240	1240	1240	1240	0
478	20240613	113600	33956114	1240	1240	1240	1240	0
479	20240613	113500	33956114	1240	1240	1240	1240	1
480	20240613	113400	33954874	1240	1240	1240	1240	0
481	20240613	113300	33954874	1240	1240	1240	1240	0
482	20240613	113200	33954874	1240	1240	1240	1240	0
483	20240613	113100	33954874	1240	1240	1240	1240	400
484	20240613	113000	33458874	1240	1240	1240	1240	0
485	20240613	112900	33458874	1240	1240	1240	1240	0
486	20240613	112800	33458874	1240	1240	1240	1240	378
487	20240613	112700	32990154	1244	1244	1244	1244	0
488	20240613	112600	32990154	1244	1244	1244	1244	68
489	20240613	112500	32905562	1245	1245	1245	1245	4
490	20240613	112400	32900582	1245	1245	1245	1245	4
491	20240613	112300	32895602	1245	1245	1245	1245	0
492	20240613	112200	32895602	1245	1245	1245	1245	0
493	20240613	112100	32895602	1245	1245	1245	1245	0
494	20240613	112000	32895602	1245	1245	1245	1245	0
495	20240613	111900	32895602	1245	1245	1245	1245	0
496	20240613	111800	32895602	1245	1245	1245	1245	0
497	20240613	111700	32895602	1245	1245	1245	1245	0
498	20240613	111600	32895602	1245	1245	1245	1245	0
499	20240613	111500	32895602	1245	1245	1245	1245	20
500	20240613	111400	32870702	1245	1245	1245	1245	0
501	20240613	111300	32870702	1245	1245	1245	1245	0
502	20240613	111200	32870702	1245	1245	1245	1245	0
503	20240613	111100	32870702	1245	1245	1245	1245	0
504	20240613	111000	32870702	1245	1245	1245	1245	0
505	20240613	110900	32870702	1245	1244	1245	1244	410
506	20240613	110800	32360652	1244	1244	1244	1244	0
507	20240613	110700	32360652	1244	1244	1244	1244	100
508	20240613	110600	32236252	1246	1246	1246	1246	0
509	20240613	110500	32236252	1246	1246	1246	1246	0
510	20240613	110400	32236252	1246	1245	1246	1245	650
511	20240613	110300	31426667	1245	1241	1245	1240	4700
512	20240613	110200	25592277	1242	1242	1242	1242	0
513	20240613	110100	25592277	1242	1243	1244	1242	57
514	20240613	110000	25521457	1244	1244	1244	1244	0
515	20240613	105900	25521457	1244	1244	1244	1244	0
516	20240613	105800	25521457	1244	1244	1244	1244	0
517	20240613	105700	25521457	1244	1244	1244	1244	0
518	20240613	105600	25521457	1244	1244	1244	1244	6
519	20240613	105500	25513993	1244	1244	1244	1244	14
520	20240613	105400	25496577	1244	1244	1244	1244	0
521	20240613	105300	25496577	1244	1244	1244	1244	0
522	20240613	105200	25496577	1244	1244	1244	1244	0
523	20240613	105100	25496577	1244	1244	1244	1244	0
524	20240613	105000	25496577	1244	1244	1244	1244	0
525	20240613	104900	25496577	1244	1244	1244	1244	0
526	20240613	104800	25496577	1244	1244	1244	1244	0
527	20240613	104700	25496577	1244	1243	1244	1243	46
528	20240613	104600	25439398	1243	1243	1243	1243	112
529	20240613	104500	25300182	1243	1243	1243	1243	1
530	20240613	104400	25298939	1243	1243	1243	1243	50
531	20240613	104300	25236789	1243	1243	1243	1243	0
532	20240613	104200	25236789	1243	1243	1243	1243	0
533	20240613	104100	25236789	1243	1243	1243	1243	0
534	20240613	104000	25236789	1243	1243	1243	1243	41
535	20240613	103900	25185826	1243	1244	1244	1243	17
536	20240613	103800	25164679	1244	1244	1244	1244	160
537	20240613	103700	24965639	1244	1244	1244	1244	0
538	20240613	103600	24965639	1244	1244	1244	1244	0
539	20240613	103500	24965639	1244	1244	1244	1244	0
540	20240613	103400	24965639	1244	1244	1244	1244	0
541	20240613	103300	24965639	1244	1244	1244	1244	0
542	20240613	103200	24965639	1244	1244	1244	1244	0
543	20240613	103100	24965639	1244	1244	1244	1244	0
544	20240613	103000	24965639	1244	1245	1245	1244	2
545	20240613	102900	24963150	1246	1246	1246	1246	0
546	20240613	102800	24963150	1246	1246	1246	1246	0
547	20240613	102700	24963150	1246	1246	1246	1246	0
548	20240613	102600	24963150	1246	1246	1246	1246	18
549	20240613	102500	24940722	1248	1248	1248	1248	0
550	20240613	102400	24940722	1248	1248	1248	1248	0
551	20240613	102300	24940722	1248	1248	1248	1248	0
552	20240613	102200	24940722	1248	1248	1248	1248	1
553	20240613	102100	24939474	1247	1246	1247	1246	1000
554	20240613	102000	23692484	1247	1247	1247	1247	0
555	20240613	101900	23692484	1247	1247	1247	1247	1
556	20240613	101800	23691237	1247	1247	1247	1247	0
557	20240613	101700	23691237	1247	1246	1247	1246	17
558	20240613	101600	23670054	1246	1246	1246	1246	95
559	20240613	101500	23551684	1246	1240	1246	1240	9613
560	20240613	101400	11585896	1243	1243	1243	1243	0
561	20240613	101300	11585896	1243	1243	1243	1243	0
562	20240613	101200	11585896	1243	1243	1243	1243	450
563	20240613	101100	11026546	1243	1243	1243	1243	0
564	20240613	101000	11026546	1243	1242	1243	1242	655
565	20240613	100900	10212399	1243	1243	1243	1243	0
566	20240613	100800	10212399	1243	1243	1243	1243	0
567	20240613	100700	10212399	1243	1243	1243	1243	0
568	20240613	100600	10212399	1243	1243	1243	1243	0
569	20240613	100500	10212399	1243	1243	1243	1243	3
570	20240613	100400	10208670	1243	1243	1243	1243	7
571	20240613	100300	10199969	1240	1240	1240	1240	1
572	20240613	100200	10198729	1243	1243	1243	1243	0
573	20240613	100100	10198729	1243	1243	1243	1243	0
574	20240613	100000	10198729	1243	1243	1243	1243	1
575	20240613	095900	10197486	1243	1243	1243	1243	15
576	20240613	095800	10178841	1242	1242	1242	1242	619
577	20240613	095700	9410043	1242	1242	1242	1242	0
578	20240613	095600	9410043	1242	1242	1242	1242	0
579	20240613	095500	9410043	1242	1242	1242	1242	2
580	20240613	095400	9407559	1242	1242	1242	1242	0
581	20240613	095300	9407559	1242	1242	1242	1242	1
582	20240613	095200	9406317	1240	1240	1240	1240	50
583	20240613	095100	9344317	1244	1244	1244	1244	0
584	20240613	095000	9344317	1244	1244	1244	1244	0
585	20240613	094900	9344317	1244	1244	1244	1244	0
586	20240613	094800	9344317	1244	1244	1244	1244	0
587	20240613	094700	9344317	1244	1244	1244	1244	0
588	20240613	094600	9344317	1244	1244	1244	1244	0
589	20240613	094500	9344317	1244	1244	1244	1244	0
590	20240613	094400	9344317	1244	1244	1244	1244	0
591	20240613	094300	9344317	1244	1244	1244	1244	0
592	20240613	094200	9344317	1244	1244	1244	1244	0
593	20240613	094100	9344317	1244	1244	1244	1244	0
594	20240613	094000	9344317	1244	1240	1244	1240	2
595	20240613	093900	9341833	1244	1244	1244	1244	0
596	20240613	093800	9341833	1244	1244	1244	1244	0
597	20240613	093700	9341833	1244	1244	1244	1244	0
598	20240613	093600	9341833	1244	1244	1244	1244	0
599	20240613	093500	9341833	1244	1244	1244	1244	0
600	20240613	093400	9341833	1244	1244	1244	1244	0
601	20240613	093300	9341833	1244	1244	1244	1244	0
602	20240613	093200	9341833	1244	1244	1244	1244	242
603	20240613	093100	9040785	1244	1244	1244	1244	0
604	20240613	093000	9040785	1244	1244	1244	1244	16
605	20240613	092900	9020881	1244	1244	1244	1244	50
606	20240613	092800	8958681	1244	1244	1244	1244	50
607	20240613	092700	8896481	1245	1245	1245	1245	0
608	20240613	092600	8896481	1245	1245	1245	1245	10
609	20240613	092500	8884031	1246	1246	1246	1246	0
610	20240613	092400	8884031	1246	1246	1246	1246	6
611	20240613	092300	8876555	1246	1244	1246	1244	226
612	20240613	092200	8595347	1236	1236	1236	1236	20
613	20240613	092100	8570627	1244	1244	1244	1244	0
614	20240613	092000	8570627	1244	1244	1244	1244	0
615	20240613	091900	8570627	1244	1244	1244	1244	1
616	20240613	091800	8569383	1236	1240	1240	1236	893
617	20240613	091700	7462451	1245	1245	1245	1245	0
618	20240613	091600	7462451	1245	1245	1245	1245	0
619	20240613	091500	7462451	1245	1240	1245	1240	306
620	20240613	091400	7083006	1245	1245	1245	1245	6
621	20240613	091300	7075536	1238	1244	1244	1238	1041
622	20240613	091200	5785208	1246	1246	1246	1246	0
623	20240613	091100	5785208	1246	1246	1246	1246	0
624	20240613	091000	5785208	1246	1246	1246	1246	0
625	20240613	090900	5785208	1246	1246	1246	1246	0
626	20240613	090800	5785208	1246	1246	1246	1246	1
627	20240613	090700	5783962	1246	1245	1246	1245	41
628	20240613	090600	5732916	1245	1245	1245	1245	10
629	20240613	090500	5720466	1245	1245	1245	1245	0
630	20240613	090400	5720466	1245	1245	1246	1245	41
631	20240613	090300	5669418	1244	1244	1244	1244	1745
632	20240613	090200	3498638	1244	1240	1244	1240	416
633	20240613	090100	2982554	1239	1239	1239	1239	0
634	20240613	090000	2982554	1239	1236	1239	1236	2413