KissMeData/033130/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	191600	148138480	1856	1856	1856	1856	224
3	20240624	191500	148138480	1856	1856	1856	1856	0
4	20240624	191400	148138480	1856	1856	1856	1856	0
5	20240624	191300	148138480	1856	1856	1856	1856	0
6	20240624	191200	148138480	1856	1856	1856	1856	0
7	20240624	191100	148138480	1856	1856	1856	1856	0
8	20240624	191000	148138480	1856	1856	1856	1856	0
9	20240624	190900	148138480	1856	1856	1856	1856	0
10	20240624	190800	148138480	1856	1856	1856	1856	0
11	20240624	190700	148138480	1856	1856	1856	1856	0
12	20240624	190600	148138480	1856	1856	1856	1856	0
13	20240624	190500	148138480	1856	1856	1856	1856	0
14	20240624	190400	148138480	1856	1856	1856	1856	0
15	20240624	190300	148138480	1856	1856	1856	1856	0
16	20240624	190200	148138480	1856	1856	1856	1856	0
17	20240624	190100	148138480	1856	1856	1856	1856	0
18	20240624	190000	148138480	1856	1856	1856	1856	0
19	20240624	185900	148138480	1856	1856	1856	1856	0
20	20240624	185800	148138480	1856	1856	1856	1856	0
21	20240624	185700	148138480	1856	1856	1856	1856	0
22	20240624	185600	148138480	1856	1856	1856	1856	0
23	20240624	185500	148138480	1856	1856	1856	1856	0
24	20240624	185400	148138480	1856	1856	1856	1856	0
25	20240624	185300	148138480	1856	1856	1856	1856	0
26	20240624	185200	148138480	1856	1856	1856	1856	0
27	20240624	185100	148138480	1856	1856	1856	1856	0
28	20240624	185000	148138480	1856	1856	1856	1856	0
29	20240624	184900	148138480	1856	1856	1856	1856	0
30	20240624	184800	148138480	1856	1856	1856	1856	0
31	20240624	184700	148138480	1856	1856	1856	1856	0
32	20240624	184600	148138480	1856	1856	1856	1856	224
33	20240624	184500	148138480	1856	1856	1856	1856	0
34	20240624	184400	148138480	1856	1856	1856	1856	0
35	20240624	184300	148138480	1856	1856	1856	1856	0
36	20240624	184200	148138480	1856	1856	1856	1856	0
37	20240624	184100	148138480	1856	1856	1856	1856	0
38	20240624	184000	148138480	1856	1856	1856	1856	0
39	20240624	183900	148138480	1856	1856	1856	1856	0
40	20240624	183800	148138480	1856	1856	1856	1856	0
41	20240624	183700	148138480	1856	1856	1856	1856	0
42	20240624	183600	148138480	1856	1856	1856	1856	0
43	20240624	183500	148138480	1856	1856	1856	1856	0
44	20240624	183400	148138480	1856	1856	1856	1856	0
45	20240624	183300	148138480	1856	1856	1856	1856	0
46	20240624	183200	148138480	1856	1856	1856	1856	0
47	20240624	183100	148138480	1856	1856	1856	1856	0
48	20240624	183000	148138480	1856	1856	1856	1856	0
49	20240624	182900	148138480	1856	1856	1856	1856	0
50	20240624	182800	148138480	1856	1856	1856	1856	0
51	20240624	182700	148138480	1856	1856	1856	1856	0
52	20240624	182600	148138480	1856	1856	1856	1856	0
53	20240624	182500	148138480	1856	1856	1856	1856	0
54	20240624	182400	148138480	1856	1856	1856	1856	0
55	20240624	182300	148138480	1856	1856	1856	1856	0
56	20240624	182200	148138480	1856	1856	1856	1856	0
57	20240624	182100	148138480	1856	1856	1856	1856	0
58	20240624	182000	148138480	1856	1856	1856	1856	0
59	20240624	181900	148138480	1856	1856	1856	1856	0
60	20240624	181800	148138480	1856	1856	1856	1856	0
61	20240624	181700	148138480	1856	1856	1856	1856	0
62	20240624	181600	148138480	1856	1856	1856	1856	224
63	20240624	181500	148138480	1856	1856	1856	1856	0
64	20240624	181400	148138480	1856	1856	1856	1856	0
65	20240624	181300	148138480	1856	1856	1856	1856	0
66	20240624	181200	148138480	1856	1856	1856	1856	0
67	20240624	181100	148138480	1856	1856	1856	1856	0
68	20240624	181000	148138480	1856	1856	1856	1856	0
69	20240624	180900	148138480	1856	1856	1856	1856	0
70	20240624	180800	148138480	1856	1856	1856	1856	0
71	20240624	180700	148138480	1856	1856	1856	1856	0
72	20240624	180600	148138480	1856	1856	1856	1856	0
73	20240624	180500	148138480	1856	1856	1856	1856	0
74	20240624	180400	148138480	1856	1856	1856	1856	0
75	20240624	180300	148138480	1856	1856	1856	1856	0
76	20240624	180200	148138480	1856	1856	1856	1856	0
77	20240624	180100	148138480	1856	1856	1856	1856	0
78	20240624	180000	148138480	1856	1856	1856	1856	0
79	20240624	175900	148138480	1856	1856	1856	1856	0
80	20240624	175800	148138480	1856	1856	1856	1856	0
81	20240624	175700	148138480	1856	1856	1856	1856	0
82	20240624	175600	148138480	1856	1856	1856	1856	0
83	20240624	175500	148138480	1856	1856	1856	1856	0
84	20240624	175400	148138480	1856	1856	1856	1856	0
85	20240624	175300	148138480	1856	1856	1856	1856	0
86	20240624	175200	148138480	1856	1856	1856	1856	0
87	20240624	175100	148138480	1856	1856	1856	1856	0
88	20240624	175000	148138480	1856	1856	1856	1856	0
89	20240624	174900	148138480	1856	1856	1856	1856	0
90	20240624	174800	148138480	1856	1856	1856	1856	0
91	20240624	174700	148138480	1856	1856	1856	1856	0
92	20240624	174600	148138480	1856	1856	1856	1856	224
93	20240624	174500	148138480	1856	1856	1856	1856	0
94	20240624	174400	148138480	1856	1856	1856	1856	0
95	20240624	174300	148138480	1856	1856	1856	1856	0
96	20240624	174200	148138480	1856	1856	1856	1856	0
97	20240624	174100	148138480	1856	1856	1856	1856	0
98	20240624	174000	148138480	1856	1856	1856	1856	0
99	20240624	173900	148138480	1856	1856	1856	1856	0
100	20240624	173800	148138480	1856	1856	1856	1856	0
101	20240624	173700	148138480	1856	1856	1856	1856	0
102	20240624	173600	148138480	1856	1856	1856	1856	0
103	20240624	173500	148138480	1856	1856	1856	1856	0
104	20240624	173400	148138480	1856	1856	1856	1856	0
105	20240624	173300	148138480	1856	1856	1856	1856	0
106	20240624	173200	148138480	1856	1856	1856	1856	0
107	20240624	173100	148138480	1856	1856	1856	1856	0
108	20240624	173000	148138480	1856	1856	1856	1856	0
109	20240624	172900	148138480	1856	1856	1856	1856	0
110	20240624	172800	148138480	1856	1856	1856	1856	0
111	20240624	172700	148138480	1856	1856	1856	1856	0
112	20240624	172600	148138480	1856	1856	1856	1856	0
113	20240624	172500	148138480	1856	1856	1856	1856	0
114	20240624	172400	148138480	1856	1856	1856	1856	0
115	20240624	172300	148138480	1856	1856	1856	1856	0
116	20240624	172200	148138480	1856	1856	1856	1856	0
117	20240624	172100	148138480	1856	1856	1856	1856	0
118	20240624	172000	148138480	1856	1856	1856	1856	0
119	20240624	171900	148138480	1856	1856	1856	1856	0
120	20240624	171800	148138480	1856	1856	1856	1856	0
121	20240624	171700	148138480	1856	1856	1856	1856	0
122	20240624	171600	148138480	1856	1856	1856	1856	224
123	20240624	171500	148138480	1856	1856	1856	1856	0
124	20240624	171400	148138480	1856	1856	1856	1856	0
125	20240624	171300	148138480	1856	1856	1856	1856	0
126	20240624	171200	148138480	1856	1856	1856	1856	0
127	20240624	171100	148138480	1856	1856	1856	1856	0
128	20240624	171000	148138480	1856	1856	1856	1856	0
129	20240624	170900	148138480	1856	1856	1856	1856	0
130	20240624	170800	148138480	1856	1856	1856	1856	0
131	20240624	170700	148138480	1856	1856	1856	1856	0
132	20240624	170600	148138480	1856	1856	1856	1856	0
133	20240624	170500	148138480	1856	1856	1856	1856	0
134	20240624	170400	148138480	1856	1856	1856	1856	0
135	20240624	170300	148138480	1856	1856	1856	1856	0
136	20240624	170200	148138480	1856	1856	1856	1856	0
137	20240624	170100	148138480	1856	1856	1856	1856	0
138	20240624	170000	148138480	1856	1856	1856	1856	0
139	20240624	165900	148138480	1856	1856	1856	1856	0
140	20240624	165800	148138480	1856	1856	1856	1856	0
141	20240624	165700	148138480	1856	1856	1856	1856	0
142	20240624	165600	148138480	1856	1856	1856	1856	0
143	20240624	165500	148138480	1856	1856	1856	1856	0
144	20240624	165400	148138480	1856	1856	1856	1856	0
145	20240624	165300	148138480	1856	1856	1856	1856	0
146	20240624	165200	148138480	1856	1856	1856	1856	0
147	20240624	165100	148138480	1856	1856	1856	1856	0
148	20240624	165000	148138480	1856	1856	1856	1856	0
149	20240624	164900	148138480	1856	1856	1856	1856	0
150	20240624	164800	148138480	1856	1856	1856	1856	0
151	20240624	164700	148138480	1856	1856	1856	1856	0
152	20240624	164600	148138480	1856	1856	1856	1856	224
153	20240624	164500	148138480	1856	1856	1856	1856	0
154	20240624	164400	148138480	1856	1856	1856	1856	0
155	20240624	164300	148138480	1856	1856	1856	1856	0
156	20240624	164200	148138480	1856	1856	1856	1856	0
157	20240624	164100	148138480	1856	1856	1856	1856	0
158	20240624	164000	148138480	1856	1856	1856	1856	0
159	20240624	163900	148138480	1856	1856	1856	1856	0
160	20240624	163800	148138480	1856	1856	1856	1856	0
161	20240624	163700	148138480	1856	1856	1856	1856	0
162	20240624	163600	148138480	1856	1856	1856	1856	0
163	20240624	163500	148138480	1856	1856	1856	1856	0
164	20240624	163400	148138480	1856	1856	1856	1856	0
165	20240624	163300	148138480	1856	1856	1856	1856	0
166	20240624	163200	148138480	1856	1856	1856	1856	0
167	20240624	163100	148138480	1856	1856	1856	1856	0
168	20240624	163000	148138480	1856	1856	1856	1856	0
169	20240624	162900	148138480	1856	1856	1856	1856	0
170	20240624	162800	148138480	1856	1856	1856	1856	0
171	20240624	162700	148138480	1856	1856	1856	1856	0
172	20240624	162600	148138480	1856	1856	1856	1856	0
173	20240624	162500	148138480	1856	1856	1856	1856	0
174	20240624	162400	148138480	1856	1856	1856	1856	0
175	20240624	162300	148138480	1856	1856	1856	1856	0
176	20240624	162200	148138480	1856	1856	1856	1856	0
177	20240624	162100	148138480	1856	1856	1856	1856	0
178	20240624	162000	148138480	1856	1856	1856	1856	0
179	20240624	161900	148138480	1856	1856	1856	1856	0
180	20240624	161800	148138480	1856	1856	1856	1856	0
181	20240624	161700	148138480	1856	1856	1856	1856	0
182	20240624	161600	148138480	1856	1856	1856	1856	224
183	20240624	161500	148138480	1856	1856	1856	1856	0
184	20240624	161400	148138480	1856	1856	1856	1856	0
185	20240624	161300	148138480	1856	1856	1856	1856	0
186	20240624	161200	148138480	1856	1856	1856	1856	0
187	20240624	161100	148138480	1856	1856	1856	1856	0
188	20240624	161000	148138480	1856	1856	1856	1856	0
189	20240624	160900	148138480	1856	1856	1856	1856	0
190	20240624	160800	148138480	1856	1856	1856	1856	0
191	20240624	160700	148138480	1856	1856	1856	1856	0
192	20240624	160600	148138480	1856	1856	1856	1856	0
193	20240624	160500	148138480	1856	1856	1856	1856	0
194	20240624	160400	148138480	1856	1856	1856	1856	0
195	20240624	160300	148138480	1856	1856	1856	1856	0
196	20240624	160200	148138480	1856	1856	1856	1856	0
197	20240624	160100	148138480	1856	1856	1856	1856	0
198	20240624	160000	148138480	1856	1856	1856	1856	0
199	20240624	155900	148138480	1856	1856	1856	1856	0
200	20240624	155800	148138480	1856	1856	1856	1856	0
201	20240624	155700	148138480	1856	1856	1856	1856	0
202	20240624	155600	148138480	1856	1856	1856	1856	0
203	20240624	155500	148138480	1856	1856	1856	1856	0
204	20240624	155400	148138480	1856	1856	1856	1856	0
205	20240624	155300	148138480	1856	1856	1856	1856	0
206	20240624	155200	148138480	1856	1856	1856	1856	0
207	20240624	155100	148138480	1856	1856	1856	1856	0
208	20240624	155000	148138480	1856	1856	1856	1856	0
209	20240624	154900	148138480	1856	1856	1856	1856	0
210	20240624	154800	148138480	1856	1856	1856	1856	0
211	20240624	154700	148138480	1856	1856	1856	1856	0
212	20240624	154600	148138480	1856	1856	1856	1856	224
213	20240624	154500	148138480	1856	1856	1856	1856	0
214	20240624	154400	148138480	1856	1856	1856	1856	0
215	20240624	154300	148138480	1856	1856	1856	1856	0
216	20240624	154200	148138480	1856	1856	1856	1856	0
217	20240624	154100	148138480	1856	1856	1856	1856	0
218	20240624	154000	148138480	1856	1856	1856	1856	0
219	20240624	153900	148138480	1856	1856	1856	1856	0
220	20240624	153800	148138480	1856	1856	1856	1856	0
221	20240624	153700	148138480	1856	1856	1856	1856	0
222	20240624	153600	148138480	1856	1856	1856	1856	0
223	20240624	153500	148138480	1856	1856	1856	1856	0
224	20240624	153400	148138480	1856	1856	1856	1856	0
225	20240624	153300	148138480	1856	1856	1856	1856	0
226	20240624	153200	148138480	1856	1856	1856	1856	0
227	20240624	153100	148138480	1856	1856	1856	1856	0
228	20240624	153000	148138480	1856	1856	1856	1856	224
229	20240624	152900	147722736	1856	1856	1856	1856	0
230	20240624	152800	147722736	1856	1856	1856	1856	0
231	20240624	152700	147722736	1856	1856	1856	1856	0
232	20240624	152600	147722736	1856	1856	1856	1856	0
233	20240624	152500	147722736	1856	1856	1856	1856	0
234	20240624	152400	147722736	1856	1856	1856	1856	0
235	20240624	152300	147722736	1856	1856	1856	1856	0
236	20240624	152200	147722736	1856	1856	1856	1856	0
237	20240624	152100	147722736	1856	1856	1856	1856	0
238	20240624	152000	147722736	1856	1856	1856	1856	0
239	20240624	151900	147722736	1856	1856	1856	1856	0
240	20240624	151800	147722736	1856	1856	1856	1856	0
241	20240624	151700	147722736	1856	1856	1856	1856	0
242	20240624	151600	147722736	1856	1856	1856	1856	17
243	20240624	151500	147691184	1856	1856	1856	1856	0
244	20240624	151400	147691184	1856	1856	1856	1856	0
245	20240624	151300	147691184	1856	1856	1856	1856	0
246	20240624	151200	147691184	1856	1856	1856	1856	0
247	20240624	151100	147691184	1856	1856	1856	1856	0
248	20240624	151000	147691184	1856	1844	1856	1844	1940
249	20240624	150900	144095028	1835	1835	1835	1835	0
250	20240624	150800	144095028	1835	1835	1835	1835	0
251	20240624	150700	144095028	1835	1835	1835	1835	0
252	20240624	150600	144095028	1835	1835	1835	1835	0
253	20240624	150500	144095028	1835	1835	1835	1835	0
254	20240624	150400	144095028	1835	1835	1835	1835	500
255	20240624	150300	143177528	1835	1835	1835	1835	0
256	20240624	150200	143177528	1835	1837	1837	1835	6717
257	20240624	150100	130845171	1837	1837	1837	1837	428
258	20240624	150000	130058935	1837	1837	1837	1837	0
259	20240624	145900	130058935	1837	1839	1839	1837	3000
260	20240624	145800	124546680	1846	1846	1846	1846	0
261	20240624	145700	124546680	1846	1846	1846	1846	0
262	20240624	145600	124546680	1846	1846	1846	1846	4
263	20240624	145500	124539296	1838	1838	1838	1838	0
264	20240624	145400	124539296	1838	1838	1838	1838	0
265	20240624	145300	124539296	1838	1838	1838	1838	0
266	20240624	145200	124539296	1838	1838	1838	1838	0
267	20240624	145100	124539296	1838	1838	1838	1838	0
268	20240624	145000	124539296	1838	1838	1838	1838	2000
269	20240624	144900	120863296	1838	1840	1840	1838	1000
270	20240624	144800	119025069	1840	1845	1845	1840	1000
271	20240624	144700	117184969	1847	1847	1847	1847	0
272	20240624	144600	117184969	1847	1847	1847	1847	0
273	20240624	144500	117184969	1847	1847	1847	1847	12
274	20240624	144400	117162805	1847	1847	1847	1847	0
275	20240624	144300	117162805	1847	1847	1847	1847	1
276	20240624	144200	117160958	1847	1847	1847	1847	0
277	20240624	144100	117160958	1847	1847	1847	1847	0
278	20240624	144000	117160958	1847	1847	1847	1847	0
279	20240624	143900	117160958	1847	1847	1847	1847	0
280	20240624	143800	117160958	1847	1847	1847	1847	0
281	20240624	143700	117160958	1847	1846	1847	1846	518
282	20240624	143600	116204387	1846	1846	1846	1846	0
283	20240624	143500	116204387	1846	1846	1846	1846	0
284	20240624	143400	116204387	1846	1846	1846	1846	10
285	20240624	143300	116185927	1838	1838	1838	1838	0
286	20240624	143200	116185927	1838	1840	1840	1838	273
287	20240624	143100	115684141	1838	1838	1838	1838	0
288	20240624	143000	115684141	1838	1838	1838	1838	0
289	20240624	142900	115684141	1838	1838	1838	1838	0
290	20240624	142800	115684141	1838	1838	1838	1838	0
291	20240624	142700	115684141	1838	1838	1838	1838	0
292	20240624	142600	115684141	1838	1838	1838	1838	0
293	20240624	142500	115684141	1838	1838	1838	1838	0
294	20240624	142400	115684141	1838	1838	1838	1838	0
295	20240624	142300	115684141	1838	1838	1838	1838	0
296	20240624	142200	115684141	1838	1838	1838	1838	0
297	20240624	142100	115684141	1838	1838	1838	1838	0
298	20240624	142000	115684141	1838	1842	1842	1838	3166
299	20240624	141900	109863577	1842	1842	1842	1842	0
300	20240624	141800	109863577	1842	1842	1842	1842	1400
301	20240624	141700	107284777	1843	1844	1844	1843	2156
302	20240624	141600	103310952	1844	1846	1846	1844	1449
303	20240624	141500	100637121	1846	1846	1846	1846	0
304	20240624	141400	100637121	1846	1846	1846	1846	0
305	20240624	141300	100637121	1846	1846	1846	1846	0
306	20240624	141200	100637121	1846	1846	1846	1846	0
307	20240624	141100	100637121	1846	1846	1846	1846	0
308	20240624	141000	100637121	1846	1846	1846	1846	0
309	20240624	140900	100637121	1846	1846	1846	1846	0
310	20240624	140800	100637121	1846	1846	1846	1846	0
311	20240624	140700	100637121	1846	1846	1846	1846	0
312	20240624	140600	100637121	1846	1846	1846	1846	882
313	20240624	140500	99008949	1846	1847	1847	1846	900
314	20240624	140400	97347548	1847	1847	1847	1847	0
315	20240624	140300	97347548	1847	1847	1847	1847	0
316	20240624	140200	97347548	1847	1847	1847	1847	0
317	20240624	140100	97347548	1847	1847	1847	1847	0
318	20240624	140000	97347548	1847	1847	1847	1847	0
319	20240624	135900	97347548	1847	1847	1847	1847	0
320	20240624	135800	97347548	1847	1847	1847	1847	0
321	20240624	135700	97347548	1847	1847	1847	1847	0
322	20240624	135600	97347548	1847	1847	1847	1847	100
323	20240624	135500	97162848	1846	1846	1846	1846	196
324	20240624	135400	96801032	1846	1846	1846	1846	500
325	20240624	135300	95878032	1846	1847	1847	1846	1500
326	20240624	135200	93108902	1855	1855	1855	1855	0
327	20240624	135100	93108902	1855	1855	1855	1855	0
328	20240624	135000	93108902	1855	1855	1855	1855	0
329	20240624	134900	93108902	1855	1855	1855	1855	0
330	20240624	134800	93108902	1855	1855	1855	1855	0
331	20240624	134700	93108902	1855	1855	1855	1855	0
332	20240624	134600	93108902	1855	1855	1855	1855	0
333	20240624	134500	93108902	1855	1855	1855	1855	0
334	20240624	134400	93108902	1855	1855	1855	1855	0
335	20240624	134300	93108902	1855	1855	1855	1855	0
336	20240624	134200	93108902	1855	1855	1855	1855	0
337	20240624	134100	93108902	1855	1855	1855	1855	0
338	20240624	134000	93108902	1855	1855	1855	1855	0
339	20240624	133900	93108902	1855	1855	1855	1855	0
340	20240624	133800	93108902	1855	1855	1855	1855	0
341	20240624	133700	93108902	1855	1855	1855	1855	0
342	20240624	133600	93108902	1855	1855	1855	1855	0
343	20240624	133500	93108902	1855	1855	1855	1855	0
344	20240624	133400	93108902	1855	1855	1855	1855	0
345	20240624	133300	93108902	1855	1855	1855	1855	1
346	20240624	133200	93107047	1846	1846	1846	1846	0
347	20240624	133100	93107047	1846	1846	1846	1846	0
348	20240624	133000	93107047	1846	1846	1846	1846	0
349	20240624	132900	93107047	1846	1846	1846	1846	0
350	20240624	132800	93107047	1846	1846	1846	1846	0
351	20240624	132700	93107047	1846	1846	1846	1846	0
352	20240624	132600	93107047	1846	1846	1846	1846	0
353	20240624	132500	93107047	1846	1846	1846	1846	0
354	20240624	132400	93107047	1846	1847	1847	1846	1000
355	20240624	132300	91260745	1847	1847	1847	1847	0
356	20240624	132200	91260745	1847	1847	1847	1847	0
357	20240624	132100	91260745	1847	1847	1847	1847	0
358	20240624	132000	91260745	1847	1847	1847	1847	0
359	20240624	131900	91260745	1847	1847	1847	1847	0
360	20240624	131800	91260745	1847	1847	1847	1847	0
361	20240624	131700	91260745	1847	1847	1847	1847	0
362	20240624	131600	91260745	1847	1847	1847	1847	0
363	20240624	131500	91260745	1847	1847	1847	1847	0
364	20240624	131400	91260745	1847	1847	1847	1847	0
365	20240624	131300	91260745	1847	1847	1847	1847	0
366	20240624	131200	91260745	1847	1850	1850	1847	6094
367	20240624	131100	80004193	1850	1856	1856	1850	20
368	20240624	131000	79967172	1857	1857	1857	1857	0
369	20240624	130900	79967172	1857	1857	1857	1857	0
370	20240624	130800	79967172	1857	1857	1857	1857	0
371	20240624	130700	79967172	1857	1857	1857	1857	0
372	20240624	130600	79967172	1857	1857	1857	1857	0
373	20240624	130500	79967172	1857	1857	1857	1857	0
374	20240624	130400	79967172	1857	1857	1857	1857	0
375	20240624	130300	79967172	1857	1857	1857	1857	0
376	20240624	130200	79967172	1857	1857	1857	1857	0
377	20240624	130100	79967172	1857	1857	1857	1857	0
378	20240624	130000	79967172	1857	1857	1857	1857	1
379	20240624	125900	79965315	1858	1858	1858	1858	0
380	20240624	125800	79965315	1858	1860	1860	1858	4
381	20240624	125700	79957878	1861	1861	1861	1861	0
382	20240624	125600	79957878	1861	1861	1861	1861	0
383	20240624	125500	79957878	1861	1861	1861	1861	0
384	20240624	125400	79957878	1861	1861	1861	1861	0
385	20240624	125300	79957878	1861	1861	1861	1861	0
386	20240624	125200	79957878	1861	1861	1861	1861	0
387	20240624	125100	79957878	1861	1861	1861	1861	0
388	20240624	125000	79957878	1861	1861	1861	1861	0
389	20240624	124900	79957878	1861	1861	1861	1861	0
390	20240624	124800	79957878	1861	1861	1861	1861	0
391	20240624	124700	79957878	1861	1861	1861	1861	0
392	20240624	124600	79957878	1861	1861	1861	1861	6
393	20240624	124500	79946712	1861	1861	1861	1861	0
394	20240624	124400	79946712	1861	1861	1861	1861	0
395	20240624	124300	79946712	1861	1861	1861	1861	0
396	20240624	124200	79946712	1861	1861	1861	1861	0
397	20240624	124100	79946712	1861	1861	1861	1861	0
398	20240624	124000	79946712	1861	1861	1861	1861	1020
399	20240624	123900	78048492	1860	1860	1860	1860	0
400	20240624	123800	78048492	1860	1860	1860	1860	0
401	20240624	123700	78048492	1860	1860	1860	1860	0
402	20240624	123600	78048492	1860	1860	1860	1860	0
403	20240624	123500	78048492	1860	1860	1860	1860	500
404	20240624	123400	77118492	1861	1861	1861	1861	0
405	20240624	123300	77118492	1861	1861	1861	1861	0
406	20240624	123200	77118492	1861	1861	1861	1861	0
407	20240624	123100	77118492	1861	1861	1861	1861	0
408	20240624	123000	77118492	1861	1861	1861	1861	3
409	20240624	122900	77112909	1860	1860	1860	1860	0
410	20240624	122800	77112909	1860	1860	1860	1860	0
411	20240624	122700	77112909	1860	1860	1860	1860	22
412	20240624	122600	77071989	1861	1861	1861	1861	0
413	20240624	122500	77071989	1861	1861	1861	1861	0
414	20240624	122400	77071989	1861	1861	1861	1861	0
415	20240624	122300	77071989	1861	1861	1861	1861	0
416	20240624	122200	77071989	1861	1861	1861	1861	0
417	20240624	122100	77071989	1861	1861	1861	1861	0
418	20240624	122000	77071989	1861	1861	1861	1861	0
419	20240624	121900	77071989	1861	1861	1861	1861	0
420	20240624	121800	77071989	1861	1861	1861	1861	0
421	20240624	121700	77071989	1861	1861	1861	1861	0
422	20240624	121600	77071989	1861	1861	1861	1861	0
423	20240624	121500	77071989	1861	1861	1861	1861	0
424	20240624	121400	77071989	1861	1861	1861	1861	0
425	20240624	121300	77071989	1861	1861	1861	1861	0
426	20240624	121200	77071989	1861	1861	1861	1861	0
427	20240624	121100	77071989	1861	1861	1861	1861	0
428	20240624	121000	77071989	1861	1861	1861	1861	0
429	20240624	120900	77071989	1861	1861	1861	1861	700
430	20240624	120800	75769289	1861	1861	1861	1861	300
431	20240624	120700	75210989	1849	1849	1849	1849	0
432	20240624	120600	75210989	1849	1849	1849	1849	0
433	20240624	120500	75210989	1849	1851	1851	1849	1000
434	20240624	120400	73360916	1859	1859	1859	1859	0
435	20240624	120300	73360916	1859	1859	1859	1859	0
436	20240624	120200	73360916	1859	1859	1859	1859	0
437	20240624	120100	73360916	1859	1859	1859	1859	0
438	20240624	120000	73360916	1859	1859	1859	1859	0
439	20240624	115900	73360916	1859	1859	1859	1859	0
440	20240624	115800	73360916	1859	1859	1859	1859	300
441	20240624	115700	72803216	1851	1852	1852	1851	1000
442	20240624	115600	70951616	1861	1861	1861	1861	0
443	20240624	115500	70951616	1861	1861	1861	1861	0
444	20240624	115400	70951616	1861	1861	1861	1861	0
445	20240624	115300	70951616	1861	1861	1861	1861	0
446	20240624	115200	70951616	1861	1861	1861	1861	0
447	20240624	115100	70951616	1861	1861	1861	1861	0
448	20240624	115000	70951616	1861	1861	1861	1861	0
449	20240624	114900	70951616	1861	1861	1861	1861	0
450	20240624	114800	70951616	1861	1861	1861	1861	0
451	20240624	114700	70951616	1861	1861	1861	1861	0
452	20240624	114600	70951616	1861	1861	1861	1861	0
453	20240624	114500	70951616	1861	1861	1861	1861	0
454	20240624	114400	70951616	1861	1861	1861	1861	0
455	20240624	114300	70951616	1861	1861	1861	1861	0
456	20240624	114200	70951616	1861	1861	1861	1861	0
457	20240624	114100	70951616	1861	1861	1861	1861	0
458	20240624	114000	70951616	1861	1861	1861	1861	0
459	20240624	113900	70951616	1861	1861	1861	1861	0
460	20240624	113800	70951616	1861	1861	1861	1861	0
461	20240624	113700	70951616	1861	1861	1861	1861	0
462	20240624	113600	70951616	1861	1861	1861	1861	0
463	20240624	113500	70951616	1861	1861	1861	1861	0
464	20240624	113400	70951616	1861	1861	1861	1861	0
465	20240624	113300	70951616	1861	1861	1861	1861	0
466	20240624	113200	70951616	1861	1861	1861	1861	0
467	20240624	113100	70951616	1861	1861	1861	1861	0
468	20240624	113000	70951616	1861	1861	1861	1861	53
469	20240624	112900	70852983	1861	1861	1861	1861	1
470	20240624	112800	70851122	1861	1861	1861	1861	2
471	20240624	112700	70847400	1861	1861	1861	1861	0
472	20240624	112600	70847400	1861	1861	1861	1861	0
473	20240624	112500	70847400	1861	1861	1861	1861	0
474	20240624	112400	70847400	1861	1861	1861	1861	0
475	20240624	112300	70847400	1861	1861	1861	1861	0
476	20240624	112200	70847400	1861	1861	1861	1861	0
477	20240624	112100	70847400	1861	1853	1861	1853	319
478	20240624	112000	70256285	1853	1853	1853	1853	1
479	20240624	111900	70254432	1851	1851	1851	1851	0
480	20240624	111800	70254432	1851	1851	1851	1851	0
481	20240624	111700	70254432	1851	1851	1851	1851	0
482	20240624	111600	70254432	1851	1851	1851	1851	0
483	20240624	111500	70254432	1851	1851	1851	1851	0
484	20240624	111400	70254432	1851	1851	1851	1851	1
485	20240624	111300	70252581	1853	1853	1853	1853	0
486	20240624	111200	70252581	1853	1853	1853	1853	0
487	20240624	111100	70252581	1853	1853	1853	1853	0
488	20240624	111000	70252581	1853	1853	1853	1853	0
489	20240624	110900	70252581	1853	1853	1853	1853	0
490	20240624	110800	70252581	1853	1853	1853	1853	0
491	20240624	110700	70252581	1853	1853	1853	1853	0
492	20240624	110600	70252581	1853	1853	1853	1853	0
493	20240624	110500	70252581	1853	1853	1853	1853	0
494	20240624	110400	70252581	1853	1853	1853	1853	1
495	20240624	110300	70250728	1853	1853	1853	1853	0
496	20240624	110200	70250728	1853	1853	1853	1853	0
497	20240624	110100	70250728	1853	1853	1853	1853	0
498	20240624	110000	70250728	1853	1853	1853	1853	0
499	20240624	105900	70250728	1853	1853	1853	1853	0
500	20240624	105800	70250728	1853	1853	1853	1853	0
501	20240624	105700	70250728	1853	1853	1853	1853	0
502	20240624	105600	70250728	1853	1853	1853	1853	0
503	20240624	105500	70250728	1853	1853	1853	1853	0
504	20240624	105400	70250728	1853	1852	1853	1852	161
505	20240624	105300	69952555	1852	1852	1852	1852	0
506	20240624	105200	69952555	1852	1852	1852	1852	0
507	20240624	105100	69952555	1852	1852	1852	1852	0
508	20240624	105000	69952555	1852	1852	1852	1852	0
509	20240624	104900	69952555	1852	1852	1852	1852	50
510	20240624	104800	69859955	1853	1853	1853	1853	0
511	20240624	104700	69859955	1853	1853	1853	1853	14
512	20240624	104600	69834013	1853	1853	1853	1853	0
513	20240624	104500	69834013	1853	1853	1853	1853	0
514	20240624	104400	69834013	1853	1853	1853	1853	12060
515	20240624	104300	47486833	1853	1853	1853	1853	0
516	20240624	104200	47486833	1853	1853	1853	1853	105
517	20240624	104100	47292268	1853	1853	1853	1853	0
518	20240624	104000	47292268	1853	1853	1853	1853	0
519	20240624	103900	47292268	1853	1853	1853	1853	1
520	20240624	103800	47290415	1853	1853	1853	1853	0
521	20240624	103700	47290415	1853	1854	1854	1853	1700
522	20240624	103600	44140198	1854	1854	1854	1854	0
523	20240624	103500	44140198	1854	1854	1854	1854	0
524	20240624	103400	44140198	1854	1854	1854	1854	0
525	20240624	103300	44140198	1854	1854	1854	1854	0
526	20240624	103200	44140198	1854	1854	1854	1854	0
527	20240624	103100	44140198	1854	1854	1854	1854	0
528	20240624	103000	44140198	1854	1854	1854	1854	50
529	20240624	102900	44047498	1854	1854	1854	1854	0
530	20240624	102800	44047498	1854	1854	1854	1854	0
531	20240624	102700	44047498	1854	1854	1854	1854	0
532	20240624	102600	44047498	1854	1854	1854	1854	0
533	20240624	102500	44047498	1854	1854	1854	1854	0
534	20240624	102400	44047498	1854	1854	1854	1854	150
535	20240624	102300	43769398	1854	1854	1854	1854	0
536	20240624	102200	43769398	1854	1854	1854	1854	260
537	20240624	102100	43287358	1863	1863	1863	1863	0
538	20240624	102000	43287358	1863	1863	1863	1863	252
539	20240624	101900	42817882	1854	1854	1854	1854	0
540	20240624	101800	42817882	1854	1854	1854	1854	0
541	20240624	101700	42817882	1854	1854	1854	1854	23
542	20240624	101600	42775240	1854	1854	1854	1854	0
543	20240624	101500	42775240	1854	1854	1854	1854	0
544	20240624	101400	42775240	1854	1854	1854	1854	4
545	20240624	101300	42767824	1865	1865	1865	1865	0
546	20240624	101200	42767824	1865	1865	1865	1865	0
547	20240624	101100	42767824	1865	1865	1865	1865	0
548	20240624	101000	42767824	1865	1865	1865	1865	6
549	20240624	100900	42756634	1865	1865	1865	1865	0
550	20240624	100800	42756634	1865	1865	1865	1865	0
551	20240624	100700	42756634	1865	1865	1865	1865	0
552	20240624	100600	42756634	1865	1865	1865	1865	0
553	20240624	100500	42756634	1865	1865	1865	1865	0
554	20240624	100400	42756634	1865	1865	1865	1865	0
555	20240624	100300	42756634	1865	1865	1865	1865	0
556	20240624	100200	42756634	1865	1865	1865	1865	2
557	20240624	100100	42752904	1867	1867	1867	1867	0
558	20240624	100000	42752904	1867	1867	1867	1867	0
559	20240624	095900	42752904	1867	1867	1867	1867	0
560	20240624	095800	42752904	1867	1867	1867	1867	0
561	20240624	095700	42752904	1867	1867	1867	1867	0
562	20240624	095600	42752904	1867	1867	1867	1867	0
563	20240624	095500	42752904	1867	1867	1867	1867	0
564	20240624	095400	42752904	1867	1867	1867	1867	5
565	20240624	095300	42743569	1867	1867	1867	1867	28
566	20240624	095200	42691293	1865	1863	1865	1863	331
567	20240624	095100	42074080	1865	1857	1865	1857	5662
568	20240624	095000	31519240	1855	1855	1855	1855	0
569	20240624	094900	31519240	1855	1855	1855	1855	0
570	20240624	094800	31519240	1855	1855	1855	1855	0
571	20240624	094700	31519240	1855	1855	1855	1855	0
572	20240624	094600	31519240	1855	1856	1856	1855	14
573	20240624	094500	31493265	1857	1858	1858	1857	18
574	20240624	094400	31459830	1842	1856	1872	1842	3030
575	20240624	094300	25797196	1855	1855	1855	1855	0
576	20240624	094200	25797196	1855	1855	1855	1855	0
577	20240624	094100	25797196	1855	1855	1855	1855	0
578	20240624	094000	25797196	1855	1855	1855	1855	0
579	20240624	093900	25797196	1855	1854	1855	1854	7415
580	20240624	093800	12042777	1850	1850	1850	1850	0
581	20240624	093700	12042777	1850	1850	1850	1850	0
582	20240624	093600	12042777	1850	1850	1850	1850	0
583	20240624	093500	12042777	1850	1850	1850	1850	0
584	20240624	093400	12042777	1850	1850	1850	1850	0
585	20240624	093300	12042777	1850	1850	1850	1850	500
586	20240624	093200	11117777	1853	1841	1853	1841	744
587	20240624	093100	9747209	1841	1841	1841	1841	0
588	20240624	093000	9747209	1841	1841	1841	1841	0
589	20240624	092900	9747209	1841	1841	1841	1841	0
590	20240624	092800	9747209	1841	1841	1841	1841	0
591	20240624	092700	9747209	1841	1841	1841	1841	0
592	20240624	092600	9747209	1841	1841	1841	1841	94
593	20240624	092500	9574155	1837	1837	1837	1837	95
594	20240624	092400	9399640	1854	1854	1854	1854	0
595	20240624	092300	9399640	1854	1854	1854	1854	0
596	20240624	092200	9399640	1854	1854	1854	1854	0
597	20240624	092100	9399640	1854	1853	1854	1853	173
598	20240624	092000	9078907	1852	1850	1852	1850	548
599	20240624	091900	8065080	1850	1850	1850	1850	4
600	20240624	091800	8057680	1850	1850	1850	1850	0
601	20240624	091700	8057680	1850	1850	1850	1850	0
602	20240624	091600	8057680	1850	1850	1850	1850	0
603	20240624	091500	8057680	1850	1847	1850	1847	385
604	20240624	091400	7346051	1843	1842	1843	1842	868
605	20240624	091300	5747027	1836	1836	1836	1836	0
606	20240624	091200	5747027	1836	1836	1836	1836	0
607	20240624	091100	5747027	1836	1836	1836	1836	0
608	20240624	091000	5747027	1836	1836	1836	1836	1000
609	20240624	090900	3911027	1836	1836	1836	1836	1000
610	20240624	090800	2075027	1836	1836	1836	1836	0
611	20240624	090700	2075027	1836	1837	1837	1836	1000
612	20240624	090600	238810	1837	1837	1837	1837	0
613	20240624	090500	238810	1837	1837	1837	1837	0
614	20240624	090400	238810	1837	1837	1837	1837	0
615	20240624	090300	238810	1837	1837	1837	1837	0
616	20240624	090200	238810	1837	1837	1837	1837	0
617	20240624	090100	238810	1837	1837	1837	1837	0
618	20240624	090000	238810	1837	1837	1837	1837	130