KissMeData/013000/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	185900	29868516	1379	1379	1379	1379	254
3	20240607	185800	29868516	1379	1379	1379	1379	0
4	20240607	185700	29868516	1379	1379	1379	1379	0
5	20240607	185600	29868516	1379	1379	1379	1379	0
6	20240607	185500	29868516	1379	1379	1379	1379	0
7	20240607	185400	29868516	1379	1379	1379	1379	0
8	20240607	185300	29868516	1379	1379	1379	1379	0
9	20240607	185200	29868516	1379	1379	1379	1379	0
10	20240607	185100	29868516	1379	1379	1379	1379	0
11	20240607	185000	29868516	1379	1379	1379	1379	0
12	20240607	184900	29868516	1379	1379	1379	1379	0
13	20240607	184800	29868516	1379	1379	1379	1379	0
14	20240607	184700	29868516	1379	1379	1379	1379	0
15	20240607	184600	29868516	1379	1379	1379	1379	0
16	20240607	184500	29868516	1379	1379	1379	1379	0
17	20240607	184400	29868516	1379	1379	1379	1379	0
18	20240607	184300	29868516	1379	1379	1379	1379	0
19	20240607	184200	29868516	1379	1379	1379	1379	0
20	20240607	184100	29868516	1379	1379	1379	1379	0
21	20240607	184000	29868516	1379	1379	1379	1379	0
22	20240607	183900	29868516	1379	1379	1379	1379	0
23	20240607	183800	29868516	1379	1379	1379	1379	0
24	20240607	183700	29868516	1379	1379	1379	1379	0
25	20240607	183600	29868516	1379	1379	1379	1379	0
26	20240607	183500	29868516	1379	1379	1379	1379	0
27	20240607	183400	29868516	1379	1379	1379	1379	0
28	20240607	183300	29868516	1379	1379	1379	1379	0
29	20240607	183200	29868516	1379	1379	1379	1379	0
30	20240607	183100	29868516	1379	1379	1379	1379	0
31	20240607	183000	29868516	1379	1379	1379	1379	0
32	20240607	182900	29868516	1379	1379	1379	1379	254
33	20240607	182800	29868516	1379	1379	1379	1379	0
34	20240607	182700	29868516	1379	1379	1379	1379	0
35	20240607	182600	29868516	1379	1379	1379	1379	0
36	20240607	182500	29868516	1379	1379	1379	1379	0
37	20240607	182400	29868516	1379	1379	1379	1379	0
38	20240607	182300	29868516	1379	1379	1379	1379	0
39	20240607	182200	29868516	1379	1379	1379	1379	0
40	20240607	182100	29868516	1379	1379	1379	1379	0
41	20240607	182000	29868516	1379	1379	1379	1379	0
42	20240607	181900	29868516	1379	1379	1379	1379	0
43	20240607	181800	29868516	1379	1379	1379	1379	0
44	20240607	181700	29868516	1379	1379	1379	1379	0
45	20240607	181600	29868516	1379	1379	1379	1379	0
46	20240607	181500	29868516	1379	1379	1379	1379	0
47	20240607	181400	29868516	1379	1379	1379	1379	0
48	20240607	181300	29868516	1379	1379	1379	1379	0
49	20240607	181200	29868516	1379	1379	1379	1379	0
50	20240607	181100	29868516	1379	1379	1379	1379	0
51	20240607	181000	29868516	1379	1379	1379	1379	0
52	20240607	180900	29868516	1379	1379	1379	1379	0
53	20240607	180800	29868516	1379	1379	1379	1379	0
54	20240607	180700	29868516	1379	1379	1379	1379	0
55	20240607	180600	29868516	1379	1379	1379	1379	0
56	20240607	180500	29868516	1379	1379	1379	1379	0
57	20240607	180400	29868516	1379	1379	1379	1379	0
58	20240607	180300	29868516	1379	1379	1379	1379	0
59	20240607	180200	29868516	1379	1379	1379	1379	0
60	20240607	180100	29868516	1379	1379	1379	1379	0
61	20240607	180000	29868516	1379	1379	1379	1379	0
62	20240607	175900	29868516	1379	1379	1379	1379	254
63	20240607	175800	29868516	1379	1379	1379	1379	0
64	20240607	175700	29868516	1379	1379	1379	1379	0
65	20240607	175600	29868516	1379	1379	1379	1379	0
66	20240607	175500	29868516	1379	1379	1379	1379	0
67	20240607	175400	29868516	1379	1379	1379	1379	0
68	20240607	175300	29868516	1379	1379	1379	1379	0
69	20240607	175200	29868516	1379	1379	1379	1379	0
70	20240607	175100	29868516	1379	1379	1379	1379	0
71	20240607	175000	29868516	1379	1379	1379	1379	0
72	20240607	174900	29868516	1379	1379	1379	1379	0
73	20240607	174800	29868516	1379	1379	1379	1379	0
74	20240607	174700	29868516	1379	1379	1379	1379	0
75	20240607	174600	29868516	1379	1379	1379	1379	0
76	20240607	174500	29868516	1379	1379	1379	1379	0
77	20240607	174400	29868516	1379	1379	1379	1379	0
78	20240607	174300	29868516	1379	1379	1379	1379	0
79	20240607	174200	29868516	1379	1379	1379	1379	0
80	20240607	174100	29868516	1379	1379	1379	1379	0
81	20240607	174000	29868516	1379	1379	1379	1379	0
82	20240607	173900	29868516	1379	1379	1379	1379	0
83	20240607	173800	29868516	1379	1379	1379	1379	0
84	20240607	173700	29868516	1379	1379	1379	1379	0
85	20240607	173600	29868516	1379	1379	1379	1379	0
86	20240607	173500	29868516	1379	1379	1379	1379	0
87	20240607	173400	29868516	1379	1379	1379	1379	0
88	20240607	173300	29868516	1379	1379	1379	1379	0
89	20240607	173200	29868516	1379	1379	1379	1379	0
90	20240607	173100	29868516	1379	1379	1379	1379	0
91	20240607	173000	29868516	1379	1379	1379	1379	0
92	20240607	172900	29868516	1379	1379	1379	1379	254
93	20240607	172800	29868516	1379	1379	1379	1379	0
94	20240607	172700	29868516	1379	1379	1379	1379	0
95	20240607	172600	29868516	1379	1379	1379	1379	0
96	20240607	172500	29868516	1379	1379	1379	1379	0
97	20240607	172400	29868516	1379	1379	1379	1379	0
98	20240607	172300	29868516	1379	1379	1379	1379	0
99	20240607	172200	29868516	1379	1379	1379	1379	0
100	20240607	172100	29868516	1379	1379	1379	1379	0
101	20240607	172000	29868516	1379	1379	1379	1379	0
102	20240607	171900	29868516	1379	1379	1379	1379	0
103	20240607	171800	29868516	1379	1379	1379	1379	0
104	20240607	171700	29868516	1379	1379	1379	1379	0
105	20240607	171600	29868516	1379	1379	1379	1379	0
106	20240607	171500	29868516	1379	1379	1379	1379	0
107	20240607	171400	29868516	1379	1379	1379	1379	0
108	20240607	171300	29868516	1379	1379	1379	1379	0
109	20240607	171200	29868516	1379	1379	1379	1379	0
110	20240607	171100	29868516	1379	1379	1379	1379	0
111	20240607	171000	29868516	1379	1379	1379	1379	0
112	20240607	170900	29868516	1379	1379	1379	1379	0
113	20240607	170800	29868516	1379	1379	1379	1379	0
114	20240607	170700	29868516	1379	1379	1379	1379	0
115	20240607	170600	29868516	1379	1379	1379	1379	0
116	20240607	170500	29868516	1379	1379	1379	1379	0
117	20240607	170400	29868516	1379	1379	1379	1379	0
118	20240607	170300	29868516	1379	1379	1379	1379	0
119	20240607	170200	29868516	1379	1379	1379	1379	0
120	20240607	170100	29868516	1379	1379	1379	1379	0
121	20240607	170000	29868516	1379	1379	1379	1379	0
122	20240607	165900	29868516	1379	1379	1379	1379	254
123	20240607	165800	29868516	1379	1379	1379	1379	0
124	20240607	165700	29868516	1379	1379	1379	1379	0
125	20240607	165600	29868516	1379	1379	1379	1379	0
126	20240607	165500	29868516	1379	1379	1379	1379	0
127	20240607	165400	29868516	1379	1379	1379	1379	0
128	20240607	165300	29868516	1379	1379	1379	1379	0
129	20240607	165200	29868516	1379	1379	1379	1379	0
130	20240607	165100	29868516	1379	1379	1379	1379	0
131	20240607	165000	29868516	1379	1379	1379	1379	0
132	20240607	164900	29868516	1379	1379	1379	1379	0
133	20240607	164800	29868516	1379	1379	1379	1379	0
134	20240607	164700	29868516	1379	1379	1379	1379	0
135	20240607	164600	29868516	1379	1379	1379	1379	0
136	20240607	164500	29868516	1379	1379	1379	1379	0
137	20240607	164400	29868516	1379	1379	1379	1379	0
138	20240607	164300	29868516	1379	1379	1379	1379	0
139	20240607	164200	29868516	1379	1379	1379	1379	0
140	20240607	164100	29868516	1379	1379	1379	1379	0
141	20240607	164000	29868516	1379	1379	1379	1379	0
142	20240607	163900	29868516	1379	1379	1379	1379	0
143	20240607	163800	29868516	1379	1379	1379	1379	0
144	20240607	163700	29868516	1379	1379	1379	1379	0
145	20240607	163600	29868516	1379	1379	1379	1379	0
146	20240607	163500	29868516	1379	1379	1379	1379	0
147	20240607	163400	29868516	1379	1379	1379	1379	0
148	20240607	163300	29868516	1379	1379	1379	1379	0
149	20240607	163200	29868516	1379	1379	1379	1379	0
150	20240607	163100	29868516	1379	1379	1379	1379	0
151	20240607	163000	29868516	1379	1379	1379	1379	0
152	20240607	162900	29868516	1379	1379	1379	1379	254
153	20240607	162800	29868516	1379	1379	1379	1379	0
154	20240607	162700	29868516	1379	1379	1379	1379	0
155	20240607	162600	29868516	1379	1379	1379	1379	0
156	20240607	162500	29868516	1379	1379	1379	1379	0
157	20240607	162400	29868516	1379	1379	1379	1379	0
158	20240607	162300	29868516	1379	1379	1379	1379	0
159	20240607	162200	29868516	1379	1379	1379	1379	0
160	20240607	162100	29868516	1379	1379	1379	1379	0
161	20240607	162000	29868516	1379	1379	1379	1379	0
162	20240607	161900	29868516	1379	1379	1379	1379	0
163	20240607	161800	29868516	1379	1379	1379	1379	0
164	20240607	161700	29868516	1379	1379	1379	1379	0
165	20240607	161600	29868516	1379	1379	1379	1379	0
166	20240607	161500	29868516	1379	1379	1379	1379	0
167	20240607	161400	29868516	1379	1379	1379	1379	0
168	20240607	161300	29868516	1379	1379	1379	1379	0
169	20240607	161200	29868516	1379	1379	1379	1379	0
170	20240607	161100	29868516	1379	1379	1379	1379	0
171	20240607	161000	29868516	1379	1379	1379	1379	0
172	20240607	160900	29868516	1379	1379	1379	1379	0
173	20240607	160800	29868516	1379	1379	1379	1379	0
174	20240607	160700	29868516	1379	1379	1379	1379	0
175	20240607	160600	29868516	1379	1379	1379	1379	0
176	20240607	160500	29868516	1379	1379	1379	1379	0
177	20240607	160400	29868516	1379	1379	1379	1379	0
178	20240607	160300	29868516	1379	1379	1379	1379	0
179	20240607	160200	29868516	1379	1379	1379	1379	0
180	20240607	160100	29868516	1379	1379	1379	1379	0
181	20240607	160000	29868516	1379	1379	1379	1379	0
182	20240607	155900	29868516	1379	1379	1379	1379	254
183	20240607	155800	29868516	1379	1379	1379	1379	0
184	20240607	155700	29868516	1379	1379	1379	1379	0
185	20240607	155600	29868516	1379	1379	1379	1379	0
186	20240607	155500	29868516	1379	1379	1379	1379	0
187	20240607	155400	29868516	1379	1379	1379	1379	0
188	20240607	155300	29868516	1379	1379	1379	1379	0
189	20240607	155200	29868516	1379	1379	1379	1379	0
190	20240607	155100	29868516	1379	1379	1379	1379	0
191	20240607	155000	29868516	1379	1379	1379	1379	0
192	20240607	154900	29868516	1379	1379	1379	1379	0
193	20240607	154800	29868516	1379	1379	1379	1379	0
194	20240607	154700	29868516	1379	1379	1379	1379	0
195	20240607	154600	29868516	1379	1379	1379	1379	0
196	20240607	154500	29868516	1379	1379	1379	1379	0
197	20240607	154400	29868516	1379	1379	1379	1379	0
198	20240607	154300	29868516	1379	1379	1379	1379	0
199	20240607	154200	29868516	1379	1379	1379	1379	0
200	20240607	154100	29868516	1379	1379	1379	1379	0
201	20240607	154000	29868516	1379	1379	1379	1379	0
202	20240607	153900	29868516	1379	1379	1379	1379	0
203	20240607	153800	29868516	1379	1379	1379	1379	0
204	20240607	153700	29868516	1379	1379	1379	1379	0
205	20240607	153600	29868516	1379	1379	1379	1379	0
206	20240607	153500	29868516	1379	1379	1379	1379	0
207	20240607	153400	29868516	1379	1379	1379	1379	0
208	20240607	153300	29868516	1379	1379	1379	1379	0
209	20240607	153200	29868516	1379	1379	1379	1379	0
210	20240607	153100	29868516	1379	1379	1379	1379	0
211	20240607	153000	29868516	1379	1379	1379	1379	254
212	20240607	152900	29518250	1379	1379	1379	1379	0
213	20240607	152800	29518250	1379	1379	1379	1379	0
214	20240607	152700	29518250	1379	1379	1379	1379	0
215	20240607	152600	29518250	1379	1379	1379	1379	0
216	20240607	152500	29518250	1379	1379	1379	1379	0
217	20240607	152400	29518250	1379	1379	1379	1379	0
218	20240607	152300	29518250	1379	1379	1379	1379	0
219	20240607	152200	29518250	1379	1379	1379	1379	0
220	20240607	152100	29518250	1379	1379	1379	1379	0
221	20240607	152000	29518250	1379	1379	1379	1379	0
222	20240607	151900	29518250	1379	1379	1379	1379	0
223	20240607	151800	29518250	1379	1379	1379	1379	0
224	20240607	151700	29518250	1379	1376	1379	1376	100
225	20240607	151600	29380465	1379	1379	1379	1379	0
226	20240607	151500	29380465	1379	1379	1379	1379	0
227	20240607	151400	29380465	1379	1379	1379	1379	0
228	20240607	151300	29380465	1379	1379	1379	1379	0
229	20240607	151200	29380465	1379	1379	1379	1379	0
230	20240607	151100	29380465	1379	1379	1379	1379	0
231	20240607	151000	29380465	1379	1379	1379	1379	0
232	20240607	150900	29380465	1379	1379	1379	1379	0
233	20240607	150800	29380465	1379	1379	1379	1379	0
234	20240607	150700	29380465	1379	1379	1379	1379	0
235	20240607	150600	29380465	1379	1379	1379	1379	0
236	20240607	150500	29380465	1379	1379	1379	1379	0
237	20240607	150400	29380465	1379	1378	1379	1365	5028
238	20240607	150300	22503720	1379	1379	1379	1379	0
239	20240607	150200	22503720	1379	1379	1379	1379	0
240	20240607	150100	22503720	1379	1379	1379	1379	0
241	20240607	150000	22503720	1379	1379	1379	1379	2
242	20240607	145900	22500962	1379	1379	1379	1379	0
243	20240607	145800	22500962	1379	1379	1379	1379	0
244	20240607	145700	22500962	1379	1379	1379	1379	0
245	20240607	145600	22500962	1379	1379	1379	1379	16
246	20240607	145500	22478898	1379	1379	1379	1379	0
247	20240607	145400	22478898	1379	1379	1379	1379	40
248	20240607	145300	22423738	1379	1379	1379	1379	0
249	20240607	145200	22423738	1379	1379	1379	1379	0
250	20240607	145100	22423738	1379	1379	1379	1379	0
251	20240607	145000	22423738	1379	1379	1379	1379	0
252	20240607	144900	22423738	1379	1379	1379	1379	221
253	20240607	144800	22118979	1380	1380	1380	1380	0
254	20240607	144700	22118979	1380	1380	1380	1380	0
255	20240607	144600	22118979	1380	1380	1380	1380	49
256	20240607	144500	22051359	1380	1380	1380	1380	1090
257	20240607	144400	20547159	1380	1380	1380	1380	0
258	20240607	144300	20547159	1380	1380	1380	1380	847
259	20240607	144200	19378299	1380	1380	1380	1380	0
260	20240607	144100	19378299	1380	1380	1380	1380	0
261	20240607	144000	19378299	1380	1380	1380	1380	100
262	20240607	143900	19240299	1380	1380	1380	1380	0
263	20240607	143800	19240299	1380	1380	1380	1380	16
264	20240607	143700	19218219	1380	1380	1380	1380	0
265	20240607	143600	19218219	1380	1380	1380	1380	0
266	20240607	143500	19218219	1380	1380	1380	1380	0
267	20240607	143400	19218219	1380	1380	1380	1380	0
268	20240607	143300	19218219	1380	1380	1380	1380	1
269	20240607	143200	19216839	1380	1380	1380	1380	16
270	20240607	143100	19194759	1380	1380	1380	1380	0
271	20240607	143000	19194759	1380	1380	1380	1380	0
272	20240607	142900	19194759	1380	1379	1380	1379	35
273	20240607	142800	19146493	1379	1379	1379	1379	0
274	20240607	142700	19146493	1379	1379	1379	1379	0
275	20240607	142600	19146493	1379	1379	1379	1379	0
276	20240607	142500	19146493	1379	1379	1379	1379	0
277	20240607	142400	19146493	1379	1379	1379	1379	0
278	20240607	142300	19146493	1379	1379	1379	1379	225
279	20240607	142200	18836218	1379	1379	1379	1379	0
280	20240607	142100	18836218	1379	1376	1379	1376	12
281	20240607	142000	18819703	1375	1375	1375	1375	0
282	20240607	141900	18819703	1375	1375	1375	1375	0
283	20240607	141800	18819703	1375	1375	1375	1375	0
284	20240607	141700	18819703	1375	1378	1378	1375	82
285	20240607	141600	18706857	1380	1380	1380	1380	0
286	20240607	141500	18706857	1380	1380	1380	1380	0
287	20240607	141400	18706857	1380	1380	1380	1380	0
288	20240607	141300	18706857	1380	1380	1380	1380	0
289	20240607	141200	18706857	1380	1380	1380	1380	0
290	20240607	141100	18706857	1380	1380	1380	1380	0
291	20240607	141000	18706857	1380	1380	1380	1380	0
292	20240607	140900	18706857	1380	1380	1380	1380	0
293	20240607	140800	18706857	1380	1380	1380	1380	0
294	20240607	140700	18706857	1380	1380	1380	1380	0
295	20240607	140600	18706857	1380	1380	1380	1380	0
296	20240607	140500	18706857	1380	1379	1380	1379	253
297	20240607	140400	18357877	1380	1380	1380	1380	0
298	20240607	140300	18357877	1380	1380	1380	1380	0
299	20240607	140200	18357877	1380	1380	1380	1380	0
300	20240607	140100	18357877	1380	1379	1380	1379	729
301	20240607	140000	17351967	1379	1379	1379	1379	50
302	20240607	135900	17283017	1379	1379	1379	1379	241
303	20240607	135800	16950678	1379	1379	1379	1379	0
304	20240607	135700	16950678	1379	1379	1379	1379	0
305	20240607	135600	16950678	1379	1379	1379	1379	0
306	20240607	135500	16950678	1379	1379	1379	1379	0
307	20240607	135400	16950678	1379	1379	1379	1379	1
308	20240607	135300	16949299	1371	1371	1371	1371	0
309	20240607	135200	16949299	1371	1371	1371	1371	0
310	20240607	135100	16949299	1371	1371	1371	1371	0
311	20240607	135000	16949299	1371	1371	1371	1371	0
312	20240607	134900	16949299	1371	1372	1372	1371	538
313	20240607	134800	16211685	1372	1373	1373	1372	19
314	20240607	134700	16185601	1379	1379	1379	1379	0
315	20240607	134600	16185601	1379	1379	1379	1379	13
316	20240607	134500	16167674	1379	1379	1379	1379	0
317	20240607	134400	16167674	1379	1379	1379	1379	1
318	20240607	134300	16166295	1372	1372	1372	1372	3
319	20240607	134200	16162179	1379	1379	1379	1379	100
320	20240607	134100	16024279	1379	1379	1379	1379	0
321	20240607	134000	16024279	1379	1379	1379	1379	0
322	20240607	133900	16024279	1379	1376	1379	1376	731
323	20240607	133800	15017452	1376	1376	1376	1376	0
324	20240607	133700	15017452	1376	1376	1376	1376	0
325	20240607	133600	15017452	1376	1370	1376	1370	11
326	20240607	133500	15002376	1371	1371	1371	1371	0
327	20240607	133400	15002376	1371	1374	1374	1371	500
328	20240607	133300	14316536	1376	1376	1376	1376	0
329	20240607	133200	14316536	1376	1376	1376	1376	0
330	20240607	133100	14316536	1376	1376	1376	1376	0
331	20240607	133000	14316536	1376	1376	1376	1376	39
332	20240607	132900	14262872	1376	1376	1376	1376	203
333	20240607	132800	13983544	1376	1376	1376	1376	0
334	20240607	132700	13983544	1376	1376	1376	1376	1
335	20240607	132600	13982168	1374	1374	1374	1374	68
336	20240607	132500	13888736	1376	1376	1376	1376	0
337	20240607	132400	13888736	1376	1375	1376	1375	52
338	20240607	132300	13817224	1376	1376	1376	1376	0
339	20240607	132200	13817224	1376	1376	1376	1376	0
340	20240607	132100	13817224	1376	1376	1376	1376	0
341	20240607	132000	13817224	1376	1376	1376	1376	0
342	20240607	131900	13817224	1376	1376	1376	1376	0
343	20240607	131800	13817224	1376	1376	1376	1376	0
344	20240607	131700	13817224	1376	1376	1376	1376	0
345	20240607	131600	13817224	1376	1376	1376	1376	0
346	20240607	131500	13817224	1376	1376	1376	1376	0
347	20240607	131400	13817224	1376	1376	1376	1376	0
348	20240607	131300	13817224	1376	1376	1376	1376	0
349	20240607	131200	13817224	1376	1376	1376	1376	1
350	20240607	131100	13815848	1373	1373	1373	1373	162
351	20240607	131000	13593422	1374	1374	1374	1374	0
352	20240607	130900	13593422	1374	1374	1374	1374	606
353	20240607	130800	12760778	1375	1375	1376	1375	294
354	20240607	130700	12356527	1376	1376	1376	1376	0
355	20240607	130600	12356527	1376	1376	1376	1376	0
356	20240607	130500	12356527	1376	1376	1376	1376	0
357	20240607	130400	12356527	1376	1376	1376	1376	0
358	20240607	130300	12356527	1376	1376	1376	1376	16
359	20240607	130200	12334511	1378	1378	1378	1378	0
360	20240607	130100	12334511	1378	1378	1378	1378	0
361	20240607	130000	12334511	1378	1378	1378	1378	0
362	20240607	125900	12334511	1378	1378	1378	1378	1
363	20240607	125800	12333133	1376	1376	1376	1376	16
364	20240607	125700	12311117	1376	1376	1376	1376	0
365	20240607	125600	12311117	1376	1376	1376	1376	30
366	20240607	125500	12269837	1377	1377	1377	1377	0
367	20240607	125400	12269837	1377	1377	1377	1377	0
368	20240607	125300	12269837	1377	1377	1377	1377	0
369	20240607	125200	12269837	1377	1377	1377	1377	0
370	20240607	125100	12269837	1377	1377	1377	1377	16
371	20240607	125000	12247805	1378	1378	1378	1378	0
372	20240607	124900	12247805	1378	1378	1378	1378	0
373	20240607	124800	12247805	1378	1378	1378	1378	0
374	20240607	124700	12247805	1378	1378	1378	1378	0
375	20240607	124600	12247805	1378	1378	1378	1378	0
376	20240607	124500	12247805	1378	1378	1378	1378	6
377	20240607	124400	12239537	1378	1378	1378	1378	30
378	20240607	124300	12198197	1376	1376	1376	1376	16
379	20240607	124200	12176181	1378	1378	1378	1378	2
380	20240607	124100	12173425	1378	1378	1378	1378	0
381	20240607	124000	12173425	1378	1378	1378	1378	0
382	20240607	123900	12173425	1378	1378	1378	1378	1
383	20240607	123800	12172047	1376	1376	1376	1376	0
384	20240607	123700	12172047	1376	1376	1376	1376	0
385	20240607	123600	12172047	1376	1376	1376	1376	16
386	20240607	123500	12150031	1375	1375	1375	1375	4
387	20240607	123400	12144531	1376	1375	1376	1375	41
388	20240607	123300	12088140	1376	1376	1376	1376	0
389	20240607	123200	12088140	1376	1376	1376	1376	26
390	20240607	123100	12052364	1377	1377	1377	1377	0
391	20240607	123000	12052364	1377	1377	1377	1377	0
392	20240607	122900	12052364	1377	1377	1377	1377	0
393	20240607	122800	12052364	1377	1377	1377	1377	0
394	20240607	122700	12052364	1377	1377	1377	1377	0
395	20240607	122600	12052364	1377	1377	1377	1377	16
396	20240607	122500	12030332	1377	1377	1377	1377	0
397	20240607	122400	12030332	1377	1377	1377	1377	0
398	20240607	122300	12030332	1377	1377	1377	1377	0
399	20240607	122200	12030332	1377	1377	1377	1377	16
400	20240607	122100	12008300	1376	1376	1376	1376	0
401	20240607	122000	12008300	1376	1376	1376	1376	0
402	20240607	121900	12008300	1376	1376	1376	1376	0
403	20240607	121800	12008300	1376	1376	1376	1376	0
404	20240607	121700	12008300	1376	1376	1376	1376	0
405	20240607	121600	12008300	1376	1376	1376	1376	0
406	20240607	121500	12008300	1376	1376	1376	1376	0
407	20240607	121400	12008300	1376	1376	1376	1376	16
408	20240607	121300	11986284	1375	1375	1375	1375	0
409	20240607	121200	11986284	1375	1375	1375	1375	17
410	20240607	121100	11962909	1375	1375	1375	1375	21
411	20240607	121000	11934034	1379	1379	1379	1379	0
412	20240607	120900	11934034	1379	1379	1379	1379	0
413	20240607	120800	11934034	1379	1379	1379	1379	0
414	20240607	120700	11934034	1379	1379	1379	1379	1
415	20240607	120600	11932655	1376	1377	1377	1376	26
416	20240607	120500	11896874	1377	1377	1377	1377	2
417	20240607	120400	11894120	1375	1375	1375	1375	0
418	20240607	120300	11894120	1375	1375	1375	1375	0
419	20240607	120200	11894120	1375	1375	1375	1375	0
420	20240607	120100	11894120	1375	1375	1375	1375	16
421	20240607	120000	11872120	1375	1375	1375	1375	0
422	20240607	115900	11872120	1375	1375	1375	1375	0
423	20240607	115800	11872120	1375	1375	1375	1375	16
424	20240607	115700	11850120	1374	1375	1375	1374	866
425	20240607	115600	10659799	1376	1376	1376	1376	0
426	20240607	115500	10659799	1376	1376	1376	1376	0
427	20240607	115400	10659799	1376	1376	1376	1376	0
428	20240607	115300	10659799	1376	1376	1376	1376	0
429	20240607	115200	10659799	1376	1376	1376	1376	16
430	20240607	115100	10637783	1376	1376	1376	1376	16
431	20240607	115000	10615767	1375	1375	1375	1375	0
432	20240607	114900	10615767	1375	1375	1375	1375	0
433	20240607	114800	10615767	1375	1375	1375	1375	0
434	20240607	114700	10615767	1375	1375	1375	1375	148
435	20240607	114600	10412267	1376	1376	1376	1376	0
436	20240607	114500	10412267	1376	1376	1376	1376	16
437	20240607	114400	10390251	1376	1377	1377	1376	136
438	20240607	114300	10203020	1378	1378	1378	1378	114
439	20240607	114200	10045928	1379	1379	1379	1379	0
440	20240607	114100	10045928	1379	1379	1379	1379	0
441	20240607	114000	10045928	1379	1379	1379	1379	0
442	20240607	113900	10045928	1379	1379	1379	1379	0
443	20240607	113800	10045928	1379	1379	1379	1379	0
444	20240607	113700	10045928	1379	1379	1379	1379	16
445	20240607	113600	10023864	1379	1379	1379	1379	29
446	20240607	113500	9983873	1380	1380	1380	1380	0
447	20240607	113400	9983873	1380	1380	1380	1380	0
448	20240607	113300	9983873	1380	1380	1380	1380	16
449	20240607	113200	9961793	1380	1380	1380	1380	0
450	20240607	113100	9961793	1380	1380	1380	1380	0
451	20240607	113000	9961793	1380	1380	1380	1380	0
452	20240607	112900	9961793	1380	1380	1380	1380	0
453	20240607	112800	9961793	1380	1380	1380	1380	18
454	20240607	112700	9936953	1380	1380	1380	1380	100
455	20240607	112600	9798953	1380	1380	1380	1380	0
456	20240607	112500	9798953	1380	1380	1380	1380	0
457	20240607	112400	9798953	1380	1380	1380	1380	22
458	20240607	112300	9768593	1380	1380	1380	1380	0
459	20240607	112200	9768593	1380	1380	1380	1380	0
460	20240607	112100	9768593	1380	1380	1380	1380	0
461	20240607	112000	9768593	1380	1380	1380	1380	1
462	20240607	111900	9767213	1379	1379	1379	1379	0
463	20240607	111800	9767213	1379	1379	1379	1379	16
464	20240607	111700	9745149	1378	1378	1378	1378	0
465	20240607	111600	9745149	1378	1378	1378	1378	0
466	20240607	111500	9745149	1378	1378	1378	1378	0
467	20240607	111400	9745149	1378	1378	1378	1378	0
468	20240607	111300	9745149	1378	1378	1378	1378	0
469	20240607	111200	9745149	1378	1378	1378	1378	0
470	20240607	111100	9745149	1378	1378	1378	1378	5
471	20240607	111000	9738259	1377	1377	1377	1377	176
472	20240607	110900	9495907	1377	1377	1377	1377	0
473	20240607	110800	9495907	1377	1377	1377	1377	0
474	20240607	110700	9495907	1377	1377	1377	1377	0
475	20240607	110600	9495907	1377	1377	1377	1377	0
476	20240607	110500	9495907	1377	1377	1377	1377	1
477	20240607	110400	9494530	1377	1377	1377	1377	0
478	20240607	110300	9494530	1377	1377	1377	1377	0
479	20240607	110200	9494530	1377	1377	1377	1377	0
480	20240607	110100	9494530	1377	1377	1377	1377	17
481	20240607	110000	9471121	1377	1377	1377	1377	0
482	20240607	105900	9471121	1377	1377	1377	1377	0
483	20240607	105800	9471121	1377	1377	1377	1377	0
484	20240607	105700	9471121	1377	1377	1377	1377	0
485	20240607	105600	9471121	1377	1377	1377	1377	1090
486	20240607	105500	7970191	1375	1375	1375	1375	0
487	20240607	105400	7970191	1375	1376	1376	1375	533
488	20240607	105300	7237286	1377	1377	1377	1377	0
489	20240607	105200	7237286	1377	1377	1377	1377	0
490	20240607	105100	7237286	1377	1377	1377	1377	116
491	20240607	105000	7077554	1376	1376	1376	1376	0
492	20240607	104900	7077554	1376	1376	1376	1376	56
493	20240607	104800	7000498	1376	1376	1376	1376	100
494	20240607	104700	6862898	1376	1376	1376	1376	0
495	20240607	104600	6862898	1376	1376	1376	1376	0
496	20240607	104500	6862898	1376	1376	1376	1376	0
497	20240607	104400	6862898	1376	1376	1376	1376	1
498	20240607	104300	6861522	1376	1376	1376	1376	0
499	20240607	104200	6861522	1376	1376	1376	1376	0
500	20240607	104100	6861522	1376	1376	1376	1376	0
501	20240607	104000	6861522	1376	1376	1376	1376	50
502	20240607	103900	6792722	1376	1376	1376	1376	0
503	20240607	103800	6792722	1376	1376	1376	1376	0
504	20240607	103700	6792722	1376	1376	1376	1376	0
505	20240607	103600	6792722	1376	1376	1376	1376	50
506	20240607	103500	6723922	1376	1376	1376	1376	0
507	20240607	103400	6723922	1376	1376	1376	1376	37
508	20240607	103300	6673010	1376	1376	1376	1376	0
509	20240607	103200	6673010	1376	1376	1376	1376	0
510	20240607	103100	6673010	1376	1376	1376	1376	16
511	20240607	103000	6650994	1376	1376	1376	1376	0
512	20240607	102900	6650994	1376	1376	1376	1376	0
513	20240607	102800	6650994	1376	1376	1376	1376	0
514	20240607	102700	6650994	1376	1376	1376	1376	0
515	20240607	102600	6650994	1376	1376	1376	1376	16
516	20240607	102500	6628978	1375	1375	1375	1375	1300
517	20240607	102400	4841478	1375	1375	1375	1375	560
518	20240607	102300	4071478	1376	1375	1376	1375	51
519	20240607	102200	4001352	1376	1376	1376	1376	0
520	20240607	102100	4001352	1376	1376	1376	1376	116
521	20240607	102000	3841736	1376	1376	1376	1376	72
522	20240607	101900	3742664	1376	1376	1376	1376	0
523	20240607	101800	3742664	1376	1376	1376	1376	16
524	20240607	101700	3720648	1376	1376	1377	1376	110
525	20240607	101600	3569285	1377	1377	1377	1377	0
526	20240607	101500	3569285	1377	1377	1377	1377	0
527	20240607	101400	3569285	1377	1378	1378	1377	35
528	20240607	101300	3521058	1378	1378	1378	1378	0
529	20240607	101200	3521058	1378	1378	1378	1378	0
530	20240607	101100	3521058	1378	1378	1378	1378	0
531	20240607	101000	3521058	1378	1378	1378	1378	0
532	20240607	100900	3521058	1378	1378	1378	1378	108
533	20240607	100800	3372234	1378	1378	1378	1378	0
534	20240607	100700	3372234	1378	1378	1378	1378	96
535	20240607	100600	3239946	1379	1379	1379	1379	0
536	20240607	100500	3239946	1379	1379	1379	1379	0
537	20240607	100400	3239946	1379	1379	1379	1379	16
538	20240607	100300	3217882	1379	1379	1379	1379	0
539	20240607	100200	3217882	1379	1379	1379	1379	0
540	20240607	100100	3217882	1379	1379	1379	1379	0
541	20240607	100000	3217882	1379	1379	1379	1379	97
542	20240607	095900	3084119	1379	1379	1379	1379	0
543	20240607	095800	3084119	1379	1379	1379	1379	0
544	20240607	095700	3084119	1379	1379	1379	1379	0
545	20240607	095600	3084119	1379	1379	1379	1379	2
546	20240607	095500	3081361	1376	1376	1376	1376	0
547	20240607	095400	3081361	1376	1376	1376	1376	0
548	20240607	095300	3081361	1376	1376	1376	1376	0
549	20240607	095200	3081361	1376	1376	1376	1376	28
550	20240607	095100	3042833	1375	1375	1375	1375	0
551	20240607	095000	3042833	1375	1375	1375	1375	0
552	20240607	094900	3042833	1375	1375	1375	1375	0
553	20240607	094800	3042833	1375	1375	1375	1375	0
554	20240607	094700	3042833	1375	1375	1375	1375	0
555	20240607	094600	3042833	1375	1375	1375	1375	0
556	20240607	094500	3042833	1375	1375	1375	1375	0
557	20240607	094400	3042833	1375	1375	1375	1375	0
558	20240607	094300	3042833	1375	1375	1375	1375	0
559	20240607	094200	3042833	1375	1375	1375	1375	0
560	20240607	094100	3042833	1375	1375	1375	1375	1
561	20240607	094000	3041458	1379	1379	1379	1379	0
562	20240607	093900	3041458	1379	1379	1379	1379	0
563	20240607	093800	3041458	1379	1373	1379	1373	70
564	20240607	093700	2945048	1380	1380	1380	1380	0
565	20240607	093600	2945048	1380	1380	1380	1380	0
566	20240607	093500	2945048	1380	1380	1380	1380	100
567	20240607	093400	2807048	1380	1380	1380	1380	1
568	20240607	093300	2805668	1380	1380	1380	1380	0
569	20240607	093200	2805668	1380	1380	1380	1380	0
570	20240607	093100	2805668	1380	1380	1380	1380	0
571	20240607	093000	2805668	1380	1380	1380	1380	0
572	20240607	092900	2805668	1380	1380	1380	1380	0
573	20240607	092800	2805668	1380	1380	1380	1380	0
574	20240607	092700	2805668	1380	1380	1380	1380	0
575	20240607	092600	2805668	1380	1380	1380	1380	0
576	20240607	092500	2805668	1380	1380	1380	1380	1
577	20240607	092400	2804288	1372	1372	1372	1372	4
578	20240607	092300	2798800	1380	1380	1380	1380	0
579	20240607	092200	2798800	1380	1380	1380	1380	0
580	20240607	092100	2798800	1380	1380	1380	1380	0
581	20240607	092000	2798800	1380	1380	1380	1380	0
582	20240607	091900	2798800	1380	1380	1380	1380	1
583	20240607	091800	2797420	1381	1381	1381	1381	0
584	20240607	091700	2797420	1381	1381	1381	1381	0
585	20240607	091600	2797420	1381	1381	1381	1381	0
586	20240607	091500	2797420	1381	1381	1381	1381	0
587	20240607	091400	2797420	1381	1381	1381	1381	0
588	20240607	091300	2797420	1381	1381	1381	1381	0
589	20240607	091200	2797420	1381	1381	1381	1381	0
590	20240607	091100	2797420	1381	1381	1381	1381	0
591	20240607	091000	2797420	1381	1381	1381	1381	0
592	20240607	090900	2797420	1381	1381	1381	1381	0
593	20240607	090800	2797420	1381	1380	1381	1380	5
594	20240607	090700	2790519	1371	1371	1371	1371	5
595	20240607	090600	2783664	1381	1381	1381	1381	102
596	20240607	090500	2642802	1381	1381	1381	1381	0
597	20240607	090400	2642802	1381	1381	1381	1381	0
598	20240607	090300	2642802	1381	1381	1381	1381	145
599	20240607	090200	2442557	1381	1378	1381	1378	2
600	20240607	090100	2439798	1365	1365	1365	1365	0
601	20240607	090000	2439798	1365	1370	1370	1365	1783