KissMeData/009320/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	185300	25235091	1243	1243	1243	1243	465
3	20240625	185200	25235091	1243	1243	1243	1243	0
4	20240625	185100	25235091	1243	1243	1243	1243	0
5	20240625	185000	25235091	1243	1243	1243	1243	0
6	20240625	184900	25235091	1243	1243	1243	1243	0
7	20240625	184800	25235091	1243	1243	1243	1243	0
8	20240625	184700	25235091	1243	1243	1243	1243	0
9	20240625	184600	25235091	1243	1243	1243	1243	0
10	20240625	184500	25235091	1243	1243	1243	1243	0
11	20240625	184400	25235091	1243	1243	1243	1243	0
12	20240625	184300	25235091	1243	1243	1243	1243	0
13	20240625	184200	25235091	1243	1243	1243	1243	0
14	20240625	184100	25235091	1243	1243	1243	1243	0
15	20240625	184000	25235091	1243	1243	1243	1243	0
16	20240625	183900	25235091	1243	1243	1243	1243	0
17	20240625	183800	25235091	1243	1243	1243	1243	0
18	20240625	183700	25235091	1243	1243	1243	1243	0
19	20240625	183600	25235091	1243	1243	1243	1243	0
20	20240625	183500	25235091	1243	1243	1243	1243	0
21	20240625	183400	25235091	1243	1243	1243	1243	0
22	20240625	183300	25235091	1243	1243	1243	1243	0
23	20240625	183200	25235091	1243	1243	1243	1243	0
24	20240625	183100	25235091	1243	1243	1243	1243	0
25	20240625	183000	25235091	1243	1243	1243	1243	0
26	20240625	182900	25235091	1243	1243	1243	1243	0
27	20240625	182800	25235091	1243	1243	1243	1243	0
28	20240625	182700	25235091	1243	1243	1243	1243	0
29	20240625	182600	25235091	1243	1243	1243	1243	0
30	20240625	182500	25235091	1243	1243	1243	1243	0
31	20240625	182400	25235091	1243	1243	1243	1243	0
32	20240625	182300	25235091	1243	1243	1243	1243	465
33	20240625	182200	25235091	1243	1243	1243	1243	0
34	20240625	182100	25235091	1243	1243	1243	1243	0
35	20240625	182000	25235091	1243	1243	1243	1243	0
36	20240625	181900	25235091	1243	1243	1243	1243	0
37	20240625	181800	25235091	1243	1243	1243	1243	0
38	20240625	181700	25235091	1243	1243	1243	1243	0
39	20240625	181600	25235091	1243	1243	1243	1243	0
40	20240625	181500	25235091	1243	1243	1243	1243	0
41	20240625	181400	25235091	1243	1243	1243	1243	0
42	20240625	181300	25235091	1243	1243	1243	1243	0
43	20240625	181200	25235091	1243	1243	1243	1243	0
44	20240625	181100	25235091	1243	1243	1243	1243	0
45	20240625	181000	25235091	1243	1243	1243	1243	0
46	20240625	180900	25235091	1243	1243	1243	1243	0
47	20240625	180800	25235091	1243	1243	1243	1243	0
48	20240625	180700	25235091	1243	1243	1243	1243	0
49	20240625	180600	25235091	1243	1243	1243	1243	0
50	20240625	180500	25235091	1243	1243	1243	1243	0
51	20240625	180400	25235091	1243	1243	1243	1243	0
52	20240625	180300	25235091	1243	1243	1243	1243	0
53	20240625	180200	25235091	1243	1243	1243	1243	0
54	20240625	180100	25235091	1243	1243	1243	1243	0
55	20240625	180000	25235091	1243	1243	1243	1243	0
56	20240625	175900	25235091	1243	1243	1243	1243	0
57	20240625	175800	25235091	1243	1243	1243	1243	0
58	20240625	175700	25235091	1243	1243	1243	1243	0
59	20240625	175600	25235091	1243	1243	1243	1243	0
60	20240625	175500	25235091	1243	1243	1243	1243	0
61	20240625	175400	25235091	1243	1243	1243	1243	0
62	20240625	175300	25235091	1243	1243	1243	1243	465
63	20240625	175200	25235091	1243	1243	1243	1243	0
64	20240625	175100	25235091	1243	1243	1243	1243	0
65	20240625	175000	25235091	1243	1243	1243	1243	0
66	20240625	174900	25235091	1243	1243	1243	1243	0
67	20240625	174800	25235091	1243	1243	1243	1243	0
68	20240625	174700	25235091	1243	1243	1243	1243	0
69	20240625	174600	25235091	1243	1243	1243	1243	0
70	20240625	174500	25235091	1243	1243	1243	1243	0
71	20240625	174400	25235091	1243	1243	1243	1243	0
72	20240625	174300	25235091	1243	1243	1243	1243	0
73	20240625	174200	25235091	1243	1243	1243	1243	0
74	20240625	174100	25235091	1243	1243	1243	1243	0
75	20240625	174000	25235091	1243	1243	1243	1243	0
76	20240625	173900	25235091	1243	1243	1243	1243	0
77	20240625	173800	25235091	1243	1243	1243	1243	0
78	20240625	173700	25235091	1243	1243	1243	1243	0
79	20240625	173600	25235091	1243	1243	1243	1243	0
80	20240625	173500	25235091	1243	1243	1243	1243	0
81	20240625	173400	25235091	1243	1243	1243	1243	0
82	20240625	173300	25235091	1243	1243	1243	1243	0
83	20240625	173200	25235091	1243	1243	1243	1243	0
84	20240625	173100	25235091	1243	1243	1243	1243	0
85	20240625	173000	25235091	1243	1243	1243	1243	0
86	20240625	172900	25235091	1243	1243	1243	1243	0
87	20240625	172800	25235091	1243	1243	1243	1243	0
88	20240625	172700	25235091	1243	1243	1243	1243	0
89	20240625	172600	25235091	1243	1243	1243	1243	0
90	20240625	172500	25235091	1243	1243	1243	1243	0
91	20240625	172400	25235091	1243	1243	1243	1243	0
92	20240625	172300	25235091	1243	1243	1243	1243	465
93	20240625	172200	25235091	1243	1243	1243	1243	0
94	20240625	172100	25235091	1243	1243	1243	1243	0
95	20240625	172000	25235091	1243	1243	1243	1243	0
96	20240625	171900	25235091	1243	1243	1243	1243	0
97	20240625	171800	25235091	1243	1243	1243	1243	0
98	20240625	171700	25235091	1243	1243	1243	1243	0
99	20240625	171600	25235091	1243	1243	1243	1243	0
100	20240625	171500	25235091	1243	1243	1243	1243	0
101	20240625	171400	25235091	1243	1243	1243	1243	0
102	20240625	171300	25235091	1243	1243	1243	1243	0
103	20240625	171200	25235091	1243	1243	1243	1243	0
104	20240625	171100	25235091	1243	1243	1243	1243	0
105	20240625	171000	25235091	1243	1243	1243	1243	0
106	20240625	170900	25235091	1243	1243	1243	1243	0
107	20240625	170800	25235091	1243	1243	1243	1243	0
108	20240625	170700	25235091	1243	1243	1243	1243	0
109	20240625	170600	25235091	1243	1243	1243	1243	0
110	20240625	170500	25235091	1243	1243	1243	1243	0
111	20240625	170400	25235091	1243	1243	1243	1243	0
112	20240625	170300	25235091	1243	1243	1243	1243	0
113	20240625	170200	25235091	1243	1243	1243	1243	0
114	20240625	170100	25235091	1243	1243	1243	1243	0
115	20240625	170000	25235091	1243	1243	1243	1243	0
116	20240625	165900	25235091	1243	1243	1243	1243	0
117	20240625	165800	25235091	1243	1243	1243	1243	0
118	20240625	165700	25235091	1243	1243	1243	1243	0
119	20240625	165600	25235091	1243	1243	1243	1243	0
120	20240625	165500	25235091	1243	1243	1243	1243	0
121	20240625	165400	25235091	1243	1243	1243	1243	0
122	20240625	165300	25235091	1243	1243	1243	1243	465
123	20240625	165200	25235091	1243	1243	1243	1243	0
124	20240625	165100	25235091	1243	1243	1243	1243	0
125	20240625	165000	25235091	1243	1243	1243	1243	0
126	20240625	164900	25235091	1243	1243	1243	1243	0
127	20240625	164800	25235091	1243	1243	1243	1243	0
128	20240625	164700	25235091	1243	1243	1243	1243	0
129	20240625	164600	25235091	1243	1243	1243	1243	0
130	20240625	164500	25235091	1243	1243	1243	1243	0
131	20240625	164400	25235091	1243	1243	1243	1243	0
132	20240625	164300	25235091	1243	1243	1243	1243	0
133	20240625	164200	25235091	1243	1243	1243	1243	0
134	20240625	164100	25235091	1243	1243	1243	1243	0
135	20240625	164000	25235091	1243	1243	1243	1243	0
136	20240625	163900	25235091	1243	1243	1243	1243	0
137	20240625	163800	25235091	1243	1243	1243	1243	0
138	20240625	163700	25235091	1243	1243	1243	1243	0
139	20240625	163600	25235091	1243	1243	1243	1243	0
140	20240625	163500	25235091	1243	1243	1243	1243	0
141	20240625	163400	25235091	1243	1243	1243	1243	0
142	20240625	163300	25235091	1243	1243	1243	1243	0
143	20240625	163200	25235091	1243	1243	1243	1243	0
144	20240625	163100	25235091	1243	1243	1243	1243	0
145	20240625	163000	25235091	1243	1243	1243	1243	0
146	20240625	162900	25235091	1243	1243	1243	1243	0
147	20240625	162800	25235091	1243	1243	1243	1243	0
148	20240625	162700	25235091	1243	1243	1243	1243	0
149	20240625	162600	25235091	1243	1243	1243	1243	0
150	20240625	162500	25235091	1243	1243	1243	1243	0
151	20240625	162400	25235091	1243	1243	1243	1243	0
152	20240625	162300	25235091	1243	1243	1243	1243	465
153	20240625	162200	25235091	1243	1243	1243	1243	0
154	20240625	162100	25235091	1243	1243	1243	1243	0
155	20240625	162000	25235091	1243	1243	1243	1243	0
156	20240625	161900	25235091	1243	1243	1243	1243	0
157	20240625	161800	25235091	1243	1243	1243	1243	0
158	20240625	161700	25235091	1243	1243	1243	1243	0
159	20240625	161600	25235091	1243	1243	1243	1243	0
160	20240625	161500	25235091	1243	1243	1243	1243	0
161	20240625	161400	25235091	1243	1243	1243	1243	0
162	20240625	161300	25235091	1243	1243	1243	1243	0
163	20240625	161200	25235091	1243	1243	1243	1243	0
164	20240625	161100	25235091	1243	1243	1243	1243	0
165	20240625	161000	25235091	1243	1243	1243	1243	0
166	20240625	160900	25235091	1243	1243	1243	1243	0
167	20240625	160800	25235091	1243	1243	1243	1243	0
168	20240625	160700	25235091	1243	1243	1243	1243	0
169	20240625	160600	25235091	1243	1243	1243	1243	0
170	20240625	160500	25235091	1243	1243	1243	1243	0
171	20240625	160400	25235091	1243	1243	1243	1243	0
172	20240625	160300	25235091	1243	1243	1243	1243	0
173	20240625	160200	25235091	1243	1243	1243	1243	0
174	20240625	160100	25235091	1243	1243	1243	1243	0
175	20240625	160000	25235091	1243	1243	1243	1243	0
176	20240625	155900	25235091	1243	1243	1243	1243	0
177	20240625	155800	25235091	1243	1243	1243	1243	0
178	20240625	155700	25235091	1243	1243	1243	1243	0
179	20240625	155600	25235091	1243	1243	1243	1243	0
180	20240625	155500	25235091	1243	1243	1243	1243	0
181	20240625	155400	25235091	1243	1243	1243	1243	0
182	20240625	155300	25235091	1243	1243	1243	1243	465
183	20240625	155200	25235091	1243	1243	1243	1243	0
184	20240625	155100	25235091	1243	1243	1243	1243	0
185	20240625	155000	25235091	1243	1243	1243	1243	0
186	20240625	154900	25235091	1243	1243	1243	1243	0
187	20240625	154800	25235091	1243	1243	1243	1243	0
188	20240625	154700	25235091	1243	1243	1243	1243	0
189	20240625	154600	25235091	1243	1243	1243	1243	0
190	20240625	154500	25235091	1243	1243	1243	1243	0
191	20240625	154400	25235091	1243	1243	1243	1243	0
192	20240625	154300	25235091	1243	1243	1243	1243	0
193	20240625	154200	25235091	1243	1243	1243	1243	0
194	20240625	154100	25235091	1243	1243	1243	1243	0
195	20240625	154000	25235091	1243	1243	1243	1243	0
196	20240625	153900	25235091	1243	1243	1243	1243	0
197	20240625	153800	25235091	1243	1243	1243	1243	0
198	20240625	153700	25235091	1243	1243	1243	1243	0
199	20240625	153600	25235091	1243	1243	1243	1243	0
200	20240625	153500	25235091	1243	1243	1243	1243	0
201	20240625	153400	25235091	1243	1243	1243	1243	0
202	20240625	153300	25235091	1243	1243	1243	1243	0
203	20240625	153200	25235091	1243	1243	1243	1243	0
204	20240625	153100	25235091	1243	1243	1243	1243	0
205	20240625	153000	25235091	1243	1243	1243	1243	465
206	20240625	152900	24657096	1244	1244	1244	1244	0
207	20240625	152800	24657096	1244	1244	1244	1244	0
208	20240625	152700	24657096	1244	1244	1244	1244	0
209	20240625	152600	24657096	1244	1244	1244	1244	0
210	20240625	152500	24657096	1244	1244	1244	1244	0
211	20240625	152400	24657096	1244	1244	1244	1244	0
212	20240625	152300	24657096	1244	1244	1244	1244	0
213	20240625	152200	24657096	1244	1244	1244	1244	0
214	20240625	152100	24657096	1244	1244	1244	1244	0
215	20240625	152000	24657096	1244	1244	1244	1244	0
216	20240625	151900	24657096	1244	1244	1244	1244	0
217	20240625	151800	24657096	1244	1244	1244	1244	0
218	20240625	151700	24657096	1244	1244	1244	1244	0
219	20240625	151600	24657096	1244	1244	1244	1244	0
220	20240625	151500	24657096	1244	1244	1244	1244	0
221	20240625	151400	24657096	1244	1244	1244	1244	463
222	20240625	151300	24081124	1244	1244	1244	1244	0
223	20240625	151200	24081124	1244	1244	1244	1244	110
224	20240625	151100	23944284	1244	1244	1244	1244	5
225	20240625	151000	23938064	1244	1244	1244	1244	0
226	20240625	150900	23938064	1244	1244	1244	1244	0
227	20240625	150800	23938064	1244	1244	1244	1244	0
228	20240625	150700	23938064	1244	1244	1244	1244	1
229	20240625	150600	23936820	1244	1244	1244	1244	0
230	20240625	150500	23936820	1244	1244	1244	1244	0
231	20240625	150400	23936820	1244	1244	1244	1244	0
232	20240625	150300	23936820	1244	1244	1244	1244	0
233	20240625	150200	23936820	1244	1244	1244	1244	0
234	20240625	150100	23936820	1244	1244	1244	1244	2
235	20240625	150000	23934332	1244	1244	1244	1244	0
236	20240625	145900	23934332	1244	1244	1244	1244	0
237	20240625	145800	23934332	1244	1244	1244	1244	0
238	20240625	145700	23934332	1244	1244	1244	1244	0
239	20240625	145600	23934332	1244	1244	1244	1244	0
240	20240625	145500	23934332	1244	1244	1244	1244	0
241	20240625	145400	23934332	1244	1244	1244	1244	0
242	20240625	145300	23934332	1244	1244	1244	1244	0
243	20240625	145200	23934332	1244	1244	1244	1244	0
244	20240625	145100	23934332	1244	1244	1244	1244	3
245	20240625	145000	23930600	1244	1244	1244	1244	0
246	20240625	144900	23930600	1244	1244	1244	1244	0
247	20240625	144800	23930600	1244	1244	1244	1244	0
248	20240625	144700	23930600	1244	1244	1244	1244	0
249	20240625	144600	23930600	1244	1244	1244	1244	0
250	20240625	144500	23930600	1244	1244	1244	1244	0
251	20240625	144400	23930600	1244	1244	1244	1244	0
252	20240625	144300	23930600	1244	1244	1244	1244	0
253	20240625	144200	23930600	1244	1244	1244	1244	1
254	20240625	144100	23929356	1243	1243	1243	1243	0
255	20240625	144000	23929356	1243	1243	1243	1243	0
256	20240625	143900	23929356	1243	1243	1243	1243	0
257	20240625	143800	23929356	1243	1243	1243	1243	0
258	20240625	143700	23929356	1243	1243	1243	1243	0
259	20240625	143600	23929356	1243	1243	1243	1243	0
260	20240625	143500	23929356	1243	1243	1243	1243	0
261	20240625	143400	23929356	1243	1243	1243	1243	37
262	20240625	143300	23883365	1243	1243	1243	1243	0
263	20240625	143200	23883365	1243	1243	1243	1243	0
264	20240625	143100	23883365	1243	1243	1243	1243	0
265	20240625	143000	23883365	1243	1243	1243	1243	0
266	20240625	142900	23883365	1243	1243	1243	1243	0
267	20240625	142800	23883365	1243	1243	1243	1243	0
268	20240625	142700	23883365	1243	1243	1243	1243	0
269	20240625	142600	23883365	1243	1243	1243	1243	379
270	20240625	142500	23412268	1243	1243	1243	1243	0
271	20240625	142400	23412268	1243	1243	1243	1243	0
272	20240625	142300	23412268	1243	1243	1243	1243	0
273	20240625	142200	23412268	1243	1243	1243	1243	0
274	20240625	142100	23412268	1243	1243	1243	1243	0
275	20240625	142000	23412268	1243	1243	1243	1243	621
276	20240625	141900	22640365	1243	1243	1243	1243	0
277	20240625	141800	22640365	1243	1243	1243	1243	0
278	20240625	141700	22640365	1243	1243	1243	1243	0
279	20240625	141600	22640365	1243	1243	1243	1243	0
280	20240625	141500	22640365	1243	1239	1243	1237	1023
281	20240625	141400	21374701	1237	1237	1237	1237	0
282	20240625	141300	21374701	1237	1237	1237	1237	0
283	20240625	141200	21374701	1237	1237	1237	1237	0
284	20240625	141100	21374701	1237	1237	1237	1237	0
285	20240625	141000	21374701	1237	1237	1237	1237	0
286	20240625	140900	21374701	1237	1237	1237	1237	0
287	20240625	140800	21374701	1237	1237	1237	1237	0
288	20240625	140700	21374701	1237	1237	1237	1237	0
289	20240625	140600	21374701	1237	1237	1237	1237	0
290	20240625	140500	21374701	1237	1237	1237	1237	0
291	20240625	140400	21374701	1237	1237	1237	1237	0
292	20240625	140300	21374701	1237	1237	1237	1237	0
293	20240625	140200	21374701	1237	1237	1237	1237	0
294	20240625	140100	21374701	1237	1237	1237	1237	0
295	20240625	140000	21374701	1237	1237	1237	1237	0
296	20240625	135900	21374701	1237	1237	1237	1237	0
297	20240625	135800	21374701	1237	1237	1237	1237	0
298	20240625	135700	21374701	1237	1237	1237	1237	0
299	20240625	135600	21374701	1237	1237	1237	1237	0
300	20240625	135500	21374701	1237	1237	1237	1237	0
301	20240625	135400	21374701	1237	1237	1237	1237	3
302	20240625	135300	21370990	1237	1237	1237	1237	0
303	20240625	135200	21370990	1237	1237	1237	1237	0
304	20240625	135100	21370990	1237	1237	1237	1237	0
305	20240625	135000	21370990	1237	1237	1237	1237	0
306	20240625	134900	21370990	1237	1237	1237	1237	0
307	20240625	134800	21370990	1237	1239	1239	1237	450
308	20240625	134700	20814303	1244	1244	1244	1244	0
309	20240625	134600	20814303	1244	1244	1244	1244	0
310	20240625	134500	20814303	1244	1244	1244	1244	120
311	20240625	134400	20665023	1244	1244	1244	1244	0
312	20240625	134300	20665023	1244	1244	1244	1244	2965
313	20240625	134200	16976563	1242	1242	1242	1242	929
314	20240625	134100	15822745	1241	1241	1241	1241	110
315	20240625	134000	15686235	1241	1241	1241	1241	389
316	20240625	133900	15203486	1240	1240	1240	1240	0
317	20240625	133800	15203486	1240	1240	1240	1240	0
318	20240625	133700	15203486	1240	1237	1240	1237	2636
319	20240625	133600	11940872	1237	1237	1237	1237	0
320	20240625	133500	11940872	1237	1237	1237	1237	0
321	20240625	133400	11940872	1237	1237	1237	1237	0
322	20240625	133300	11940872	1237	1237	1237	1237	2
323	20240625	133200	11938398	1236	1236	1236	1236	0
324	20240625	133100	11938398	1236	1236	1236	1236	0
325	20240625	133000	11938398	1236	1236	1236	1236	0
326	20240625	132900	11938398	1236	1236	1236	1236	0
327	20240625	132800	11938398	1236	1236	1236	1236	0
328	20240625	132700	11938398	1236	1236	1236	1236	0
329	20240625	132600	11938398	1236	1236	1236	1236	0
330	20240625	132500	11938398	1236	1236	1236	1236	0
331	20240625	132400	11938398	1236	1236	1236	1236	0
332	20240625	132300	11938398	1236	1236	1236	1236	0
333	20240625	132200	11938398	1236	1236	1236	1236	0
334	20240625	132100	11938398	1236	1236	1236	1236	0
335	20240625	132000	11938398	1236	1237	1237	1236	41
336	20240625	131900	11887687	1238	1238	1238	1238	0
337	20240625	131800	11887687	1238	1238	1238	1238	0
338	20240625	131700	11887687	1238	1238	1238	1238	0
339	20240625	131600	11887687	1238	1238	1238	1238	0
340	20240625	131500	11887687	1238	1238	1238	1238	0
341	20240625	131400	11887687	1238	1238	1238	1238	0
342	20240625	131300	11887687	1238	1238	1238	1238	0
343	20240625	131200	11887687	1238	1238	1238	1238	0
344	20240625	131100	11887687	1238	1238	1238	1238	300
345	20240625	131000	11516287	1238	1238	1238	1238	0
346	20240625	130900	11516287	1238	1238	1238	1238	0
347	20240625	130800	11516287	1238	1238	1238	1238	0
348	20240625	130700	11516287	1238	1238	1238	1238	0
349	20240625	130600	11516287	1238	1238	1238	1238	0
350	20240625	130500	11516287	1238	1238	1238	1238	0
351	20240625	130400	11516287	1238	1238	1238	1238	0
352	20240625	130300	11516287	1238	1238	1238	1238	0
353	20240625	130200	11516287	1238	1238	1238	1238	0
354	20240625	130100	11516287	1238	1238	1238	1238	0
355	20240625	130000	11516287	1238	1238	1238	1238	0
356	20240625	125900	11516287	1238	1238	1238	1238	0
357	20240625	125800	11516287	1238	1238	1238	1238	0
358	20240625	125700	11516287	1238	1238	1238	1238	0
359	20240625	125600	11516287	1238	1238	1238	1238	0
360	20240625	125500	11516287	1238	1238	1238	1238	0
361	20240625	125400	11516287	1238	1238	1238	1238	0
362	20240625	125300	11516287	1238	1238	1238	1238	0
363	20240625	125200	11516287	1238	1238	1238	1238	0
364	20240625	125100	11516287	1238	1238	1238	1238	0
365	20240625	125000	11516287	1238	1238	1238	1238	0
366	20240625	124900	11516287	1238	1238	1238	1238	0
367	20240625	124800	11516287	1238	1238	1238	1238	0
368	20240625	124700	11516287	1238	1238	1238	1238	0
369	20240625	124600	11516287	1238	1238	1238	1238	0
370	20240625	124500	11516287	1238	1238	1238	1238	0
371	20240625	124400	11516287	1238	1238	1238	1238	0
372	20240625	124300	11516287	1238	1238	1238	1238	0
373	20240625	124200	11516287	1238	1238	1238	1238	0
374	20240625	124100	11516287	1238	1238	1238	1238	0
375	20240625	124000	11516287	1238	1238	1238	1238	7
376	20240625	123900	11507621	1238	1238	1238	1238	5
377	20240625	123800	11501431	1238	1238	1238	1238	0
378	20240625	123700	11501431	1238	1238	1238	1238	0
379	20240625	123600	11501431	1238	1238	1238	1238	0
380	20240625	123500	11501431	1238	1238	1238	1238	0
381	20240625	123400	11501431	1238	1238	1238	1238	0
382	20240625	123300	11501431	1238	1238	1238	1238	0
383	20240625	123200	11501431	1238	1238	1238	1238	0
384	20240625	123100	11501431	1238	1238	1238	1238	0
385	20240625	123000	11501431	1238	1235	1238	1235	4
386	20240625	122900	11496482	1235	1235	1235	1235	0
387	20240625	122800	11496482	1235	1235	1235	1235	0
388	20240625	122700	11496482	1235	1235	1235	1235	0
389	20240625	122600	11496482	1235	1235	1235	1235	0
390	20240625	122500	11496482	1235	1236	1236	1235	60
391	20240625	122400	11422377	1238	1238	1238	1238	0
392	20240625	122300	11422377	1238	1238	1238	1238	0
393	20240625	122200	11422377	1238	1238	1238	1238	0
394	20240625	122100	11422377	1238	1238	1238	1238	0
395	20240625	122000	11422377	1238	1238	1238	1238	7
396	20240625	121900	11413711	1238	1238	1238	1238	0
397	20240625	121800	11413711	1238	1238	1238	1238	0
398	20240625	121700	11413711	1238	1238	1238	1238	0
399	20240625	121600	11413711	1238	1238	1238	1238	0
400	20240625	121500	11413711	1238	1238	1238	1238	0
401	20240625	121400	11413711	1238	1238	1238	1238	0
402	20240625	121300	11413711	1238	1238	1238	1238	0
403	20240625	121200	11413711	1238	1238	1238	1238	0
404	20240625	121100	11413711	1238	1238	1238	1238	0
405	20240625	121000	11413711	1238	1238	1238	1238	0
406	20240625	120900	11413711	1238	1238	1238	1238	0
407	20240625	120800	11413711	1238	1238	1238	1238	0
408	20240625	120700	11413711	1238	1238	1238	1238	10
409	20240625	120600	11401331	1238	1238	1238	1238	0
410	20240625	120500	11401331	1238	1238	1238	1238	0
411	20240625	120400	11401331	1238	1238	1238	1238	0
412	20240625	120300	11401331	1238	1238	1238	1238	0
413	20240625	120200	11401331	1238	1238	1238	1238	0
414	20240625	120100	11401331	1238	1238	1238	1238	50
415	20240625	120000	11339431	1238	1238	1238	1238	0
416	20240625	115900	11339431	1238	1238	1238	1238	0
417	20240625	115800	11339431	1238	1238	1238	1238	0
418	20240625	115700	11339431	1238	1238	1238	1238	1
419	20240625	115600	11338193	1235	1235	1235	1235	600
420	20240625	115500	10597193	1235	1236	1236	1235	10
421	20240625	115400	10584840	1238	1238	1238	1238	0
422	20240625	115300	10584840	1238	1238	1238	1238	0
423	20240625	115200	10584840	1238	1238	1238	1238	0
424	20240625	115100	10584840	1238	1238	1238	1238	0
425	20240625	115000	10584840	1238	1238	1238	1238	0
426	20240625	114900	10584840	1238	1238	1238	1238	1
427	20240625	114800	10583602	1239	1239	1239	1239	0
428	20240625	114700	10583602	1239	1239	1239	1239	0
429	20240625	114600	10583602	1239	1239	1239	1239	0
430	20240625	114500	10583602	1239	1239	1239	1239	70
431	20240625	114400	10496872	1239	1239	1239	1239	0
432	20240625	114300	10496872	1239	1239	1239	1239	30
433	20240625	114200	10459702	1240	1240	1240	1240	0
434	20240625	114100	10459702	1240	1240	1240	1240	10
435	20240625	114000	10447302	1240	1240	1240	1240	0
436	20240625	113900	10447302	1240	1240	1240	1240	0
437	20240625	113800	10447302	1240	1239	1240	1239	780
438	20240625	113700	9480245	1240	1240	1240	1240	0
439	20240625	113600	9480245	1240	1240	1240	1240	0
440	20240625	113500	9480245	1240	1240	1240	1240	0
441	20240625	113400	9480245	1240	1240	1240	1240	0
442	20240625	113300	9480245	1240	1240	1240	1240	1
443	20240625	113200	9479005	1235	1235	1235	1235	0
444	20240625	113100	9479005	1235	1235	1235	1235	50
445	20240625	113000	9417255	1235	1235	1235	1235	100
446	20240625	112900	9293755	1240	1240	1240	1240	103
447	20240625	112800	9166035	1240	1240	1240	1240	0
448	20240625	112700	9166035	1240	1240	1240	1240	4
449	20240625	112600	9161075	1240	1240	1240	1240	0
450	20240625	112500	9161075	1240	1240	1240	1240	0
451	20240625	112400	9161075	1240	1240	1240	1240	0
452	20240625	112300	9161075	1240	1240	1240	1240	0
453	20240625	112200	9161075	1240	1240	1240	1240	0
454	20240625	112100	9161075	1240	1240	1240	1240	0
455	20240625	112000	9161075	1240	1240	1240	1240	0
456	20240625	111900	9161075	1240	1240	1240	1240	0
457	20240625	111800	9161075	1240	1240	1240	1240	0
458	20240625	111700	9161075	1240	1240	1240	1240	0
459	20240625	111600	9161075	1240	1240	1240	1240	0
460	20240625	111500	9161075	1240	1240	1240	1240	0
461	20240625	111400	9161075	1240	1240	1240	1240	0
462	20240625	111300	9161075	1240	1240	1240	1240	0
463	20240625	111200	9161075	1240	1240	1240	1240	0
464	20240625	111100	9161075	1240	1240	1240	1240	0
465	20240625	111000	9161075	1240	1240	1240	1240	8
466	20240625	110900	9151155	1240	1240	1240	1240	0
467	20240625	110800	9151155	1240	1240	1240	1240	0
468	20240625	110700	9151155	1240	1240	1240	1240	0
469	20240625	110600	9151155	1240	1240	1240	1240	0
470	20240625	110500	9151155	1240	1240	1240	1240	0
471	20240625	110400	9151155	1240	1240	1240	1240	0
472	20240625	110300	9151155	1240	1240	1240	1240	0
473	20240625	110200	9151155	1240	1240	1240	1240	0
474	20240625	110100	9151155	1240	1240	1240	1240	0
475	20240625	110000	9151155	1240	1240	1240	1240	0
476	20240625	105900	9151155	1240	1240	1240	1240	0
477	20240625	105800	9151155	1240	1240	1240	1240	0
478	20240625	105700	9151155	1240	1240	1240	1240	1
479	20240625	105600	9149915	1240	1240	1240	1240	0
480	20240625	105500	9149915	1240	1240	1240	1240	1
481	20240625	105400	9148675	1235	1236	1236	1235	1030
482	20240625	105300	7876620	1240	1240	1240	1240	0
483	20240625	105200	7876620	1240	1240	1240	1240	0
484	20240625	105100	7876620	1240	1240	1240	1240	0
485	20240625	105000	7876620	1240	1240	1240	1240	0
486	20240625	104900	7876620	1240	1240	1240	1240	0
487	20240625	104800	7876620	1240	1240	1240	1240	0
488	20240625	104700	7876620	1240	1240	1240	1240	0
489	20240625	104600	7876620	1240	1240	1240	1240	0
490	20240625	104500	7876620	1240	1240	1240	1240	0
491	20240625	104400	7876620	1240	1240	1240	1240	0
492	20240625	104300	7876620	1240	1240	1240	1240	0
493	20240625	104200	7876620	1240	1240	1240	1240	0
494	20240625	104100	7876620	1240	1240	1240	1240	1
495	20240625	104000	7875380	1239	1239	1239	1239	0
496	20240625	103900	7875380	1239	1239	1239	1239	0
497	20240625	103800	7875380	1239	1239	1239	1239	0
498	20240625	103700	7875380	1239	1239	1239	1239	0
499	20240625	103600	7875380	1239	1239	1239	1239	1
500	20240625	103500	7874141	1239	1239	1239	1239	49
501	20240625	103400	7813430	1239	1239	1239	1239	0
502	20240625	103300	7813430	1239	1239	1239	1239	0
503	20240625	103200	7813430	1239	1239	1239	1239	0
504	20240625	103100	7813430	1239	1239	1239	1239	0
505	20240625	103000	7813430	1239	1239	1239	1239	0
506	20240625	102900	7813430	1239	1239	1239	1239	0
507	20240625	102800	7813430	1239	1239	1239	1239	1
508	20240625	102700	7812191	1236	1236	1236	1236	0
509	20240625	102600	7812191	1236	1236	1236	1236	0
510	20240625	102500	7812191	1236	1236	1236	1236	0
511	20240625	102400	7812191	1236	1236	1236	1236	0
512	20240625	102300	7812191	1236	1236	1236	1236	45
513	20240625	102200	7756571	1236	1236	1236	1236	0
514	20240625	102100	7756571	1236	1236	1236	1236	50
515	20240625	102000	7694771	1234	1234	1234	1234	0
516	20240625	101900	7694771	1234	1234	1234	1234	0
517	20240625	101800	7694771	1234	1234	1234	1234	0
518	20240625	101700	7694771	1234	1234	1234	1234	0
519	20240625	101600	7694771	1234	1236	1236	1234	1550
520	20240625	101500	5781040	1235	1235	1235	1235	0
521	20240625	101400	5781040	1235	1235	1235	1235	0
522	20240625	101300	5781040	1235	1235	1235	1235	0
523	20240625	101200	5781040	1235	1235	1235	1235	0
524	20240625	101100	5781040	1235	1235	1235	1235	809
525	20240625	101000	4781925	1235	1235	1235	1235	809
526	20240625	100900	3782810	1236	1236	1236	1236	0
527	20240625	100800	3782810	1236	1236	1236	1236	0
528	20240625	100700	3782810	1236	1236	1236	1236	0
529	20240625	100600	3782810	1236	1236	1236	1236	0
530	20240625	100500	3782810	1236	1235	1236	1235	836
531	20240625	100400	2750349	1236	1236	1236	1236	2
532	20240625	100300	2747877	1236	1236	1236	1236	32
533	20240625	100200	2708325	1235	1235	1235	1235	0
534	20240625	100100	2708325	1235	1235	1235	1235	30
535	20240625	100000	2671275	1236	1236	1236	1236	0
536	20240625	095900	2671275	1236	1236	1236	1236	100
537	20240625	095800	2547675	1234	1234	1234	1234	0
538	20240625	095700	2547675	1234	1234	1234	1234	0
539	20240625	095600	2547675	1234	1234	1234	1234	0
540	20240625	095500	2547675	1234	1234	1234	1234	0
541	20240625	095400	2547675	1234	1234	1234	1234	0
542	20240625	095300	2547675	1234	1234	1234	1234	0
543	20240625	095200	2547675	1234	1236	1236	1234	159
544	20240625	095100	2351336	1236	1242	1242	1236	2
545	20240625	095000	2348858	1239	1239	1239	1239	0
546	20240625	094900	2348858	1239	1239	1239	1239	0
547	20240625	094800	2348858	1239	1239	1239	1239	0
548	20240625	094700	2348858	1239	1239	1239	1239	0
549	20240625	094600	2348858	1239	1239	1239	1239	0
550	20240625	094500	2348858	1239	1239	1239	1239	0
551	20240625	094400	2348858	1239	1239	1239	1239	0
552	20240625	094300	2348858	1239	1239	1239	1239	10
553	20240625	094200	2336468	1239	1239	1239	1239	0
554	20240625	094100	2336468	1239	1239	1239	1239	0
555	20240625	094000	2336468	1239	1239	1239	1239	0
556	20240625	093900	2336468	1239	1243	1243	1239	6
557	20240625	093800	2329030	1244	1244	1244	1244	2
558	20240625	093700	2326542	1240	1240	1240	1240	0
559	20240625	093600	2326542	1240	1240	1240	1240	0
560	20240625	093500	2326542	1240	1240	1240	1240	0
561	20240625	093400	2326542	1240	1240	1240	1240	0
562	20240625	093300	2326542	1240	1240	1240	1240	0
563	20240625	093200	2326542	1240	1240	1240	1240	0
564	20240625	093100	2326542	1240	1240	1240	1240	101
565	20240625	093000	2201302	1244	1244	1244	1244	0
566	20240625	092900	2201302	1244	1244	1244	1244	0
567	20240625	092800	2201302	1244	1244	1244	1244	0
568	20240625	092700	2201302	1244	1244	1244	1244	47
569	20240625	092600	2142834	1244	1244	1244	1244	100
570	20240625	092500	2018434	1244	1244	1244	1244	0
571	20240625	092400	2018434	1244	1244	1244	1244	0
572	20240625	092300	2018434	1244	1243	1244	1243	254
573	20240625	092200	1702558	1243	1235	1243	1231	1210
574	20240625	092100	210409	1245	1245	1245	1245	0
575	20240625	092000	210409	1245	1245	1245	1245	0
576	20240625	091900	210409	1245	1245	1245	1245	0
577	20240625	091800	210409	1245	1245	1245	1245	0
578	20240625	091700	210409	1245	1245	1245	1245	0
579	20240625	091600	210409	1245	1245	1245	1245	0
580	20240625	091500	210409	1245	1245	1245	1245	0
581	20240625	091400	210409	1245	1245	1245	1245	0
582	20240625	091300	210409	1245	1245	1245	1245	0
583	20240625	091200	210409	1245	1245	1245	1245	0
584	20240625	091100	210409	1245	1245	1245	1245	0
585	20240625	091000	210409	1245	1245	1245	1245	0
586	20240625	090900	210409	1245	1245	1245	1245	164
587	20240625	090800	6229	1249	1249	1249	1249	0
588	20240625	090700	6229	1249	1249	1249	1249	0
589	20240625	090600	6229	1249	1249	1249	1249	0
590	20240625	090500	6229	1249	1249	1249	1249	0
591	20240625	090400	6229	1249	1249	1249	1249	1
592	20240625	090300	4980	1245	1245	1245	1245	0
593	20240625	090200	4980	1245	1245	1245	1245	0
594	20240625	090100	4980	1245	1245	1245	1245	0
595	20240625	090000	4980	1245	1245	1245	1245	4