KissMeData/083470/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	192900	95534834	1774	1774	1774	1774	1476
3	20240614	192800	95534834	1774	1774	1774	1774	0
4	20240614	192700	95534834	1774	1774	1774	1774	0
5	20240614	192600	95534834	1774	1774	1774	1774	0
6	20240614	192500	95534834	1774	1774	1774	1774	0
7	20240614	192400	95534834	1774	1774	1774	1774	0
8	20240614	192300	95534834	1774	1774	1774	1774	0
9	20240614	192200	95534834	1774	1774	1774	1774	0
10	20240614	192100	95534834	1774	1774	1774	1774	0
11	20240614	192000	95534834	1774	1774	1774	1774	0
12	20240614	191900	95534834	1774	1774	1774	1774	0
13	20240614	191800	95534834	1774	1774	1774	1774	0
14	20240614	191700	95534834	1774	1774	1774	1774	0
15	20240614	191600	95534834	1774	1774	1774	1774	0
16	20240614	191500	95534834	1774	1774	1774	1774	0
17	20240614	191400	95534834	1774	1774	1774	1774	0
18	20240614	191300	95534834	1774	1774	1774	1774	0
19	20240614	191200	95534834	1774	1774	1774	1774	0
20	20240614	191100	95534834	1774	1774	1774	1774	0
21	20240614	191000	95534834	1774	1774	1774	1774	0
22	20240614	190900	95534834	1774	1774	1774	1774	0
23	20240614	190800	95534834	1774	1774	1774	1774	0
24	20240614	190700	95534834	1774	1774	1774	1774	0
25	20240614	190600	95534834	1774	1774	1774	1774	0
26	20240614	190500	95534834	1774	1774	1774	1774	0
27	20240614	190400	95534834	1774	1774	1774	1774	0
28	20240614	190300	95534834	1774	1774	1774	1774	0
29	20240614	190200	95534834	1774	1774	1774	1774	0
30	20240614	190100	95534834	1774	1774	1774	1774	0
31	20240614	190000	95534834	1774	1774	1774	1774	0
32	20240614	185900	95534834	1774	1774	1774	1774	1476
33	20240614	185800	95534834	1774	1774	1774	1774	0
34	20240614	185700	95534834	1774	1774	1774	1774	0
35	20240614	185600	95534834	1774	1774	1774	1774	0
36	20240614	185500	95534834	1774	1774	1774	1774	0
37	20240614	185400	95534834	1774	1774	1774	1774	0
38	20240614	185300	95534834	1774	1774	1774	1774	0
39	20240614	185200	95534834	1774	1774	1774	1774	0
40	20240614	185100	95534834	1774	1774	1774	1774	0
41	20240614	185000	95534834	1774	1774	1774	1774	0
42	20240614	184900	95534834	1774	1774	1774	1774	0
43	20240614	184800	95534834	1774	1774	1774	1774	0
44	20240614	184700	95534834	1774	1774	1774	1774	0
45	20240614	184600	95534834	1774	1774	1774	1774	0
46	20240614	184500	95534834	1774	1774	1774	1774	0
47	20240614	184400	95534834	1774	1774	1774	1774	0
48	20240614	184300	95534834	1774	1774	1774	1774	0
49	20240614	184200	95534834	1774	1774	1774	1774	0
50	20240614	184100	95534834	1774	1774	1774	1774	0
51	20240614	184000	95534834	1774	1774	1774	1774	0
52	20240614	183900	95534834	1774	1774	1774	1774	0
53	20240614	183800	95534834	1774	1774	1774	1774	0
54	20240614	183700	95534834	1774	1774	1774	1774	0
55	20240614	183600	95534834	1774	1774	1774	1774	0
56	20240614	183500	95534834	1774	1774	1774	1774	0
57	20240614	183400	95534834	1774	1774	1774	1774	0
58	20240614	183300	95534834	1774	1774	1774	1774	0
59	20240614	183200	95534834	1774	1774	1774	1774	0
60	20240614	183100	95534834	1774	1774	1774	1774	0
61	20240614	183000	95534834	1774	1774	1774	1774	0
62	20240614	182900	95534834	1774	1774	1774	1774	1476
63	20240614	182800	95534834	1774	1774	1774	1774	0
64	20240614	182700	95534834	1774	1774	1774	1774	0
65	20240614	182600	95534834	1774	1774	1774	1774	0
66	20240614	182500	95534834	1774	1774	1774	1774	0
67	20240614	182400	95534834	1774	1774	1774	1774	0
68	20240614	182300	95534834	1774	1774	1774	1774	0
69	20240614	182200	95534834	1774	1774	1774	1774	0
70	20240614	182100	95534834	1774	1774	1774	1774	0
71	20240614	182000	95534834	1774	1774	1774	1774	0
72	20240614	181900	95534834	1774	1774	1774	1774	0
73	20240614	181800	95534834	1774	1774	1774	1774	0
74	20240614	181700	95534834	1774	1774	1774	1774	0
75	20240614	181600	95534834	1774	1774	1774	1774	0
76	20240614	181500	95534834	1774	1774	1774	1774	0
77	20240614	181400	95534834	1774	1774	1774	1774	0
78	20240614	181300	95534834	1774	1774	1774	1774	0
79	20240614	181200	95534834	1774	1774	1774	1774	0
80	20240614	181100	95534834	1774	1774	1774	1774	0
81	20240614	181000	95534834	1774	1774	1774	1774	0
82	20240614	180900	95534834	1774	1774	1774	1774	0
83	20240614	180800	95534834	1774	1774	1774	1774	0
84	20240614	180700	95534834	1774	1774	1774	1774	0
85	20240614	180600	95534834	1774	1774	1774	1774	0
86	20240614	180500	95534834	1774	1774	1774	1774	0
87	20240614	180400	95534834	1774	1774	1774	1774	0
88	20240614	180300	95534834	1774	1774	1774	1774	0
89	20240614	180200	95534834	1774	1774	1774	1774	0
90	20240614	180100	95534834	1774	1774	1774	1774	0
91	20240614	180000	95534834	1774	1774	1774	1774	0
92	20240614	175900	95534834	1774	1774	1774	1774	1476
93	20240614	175800	95534834	1774	1774	1774	1774	0
94	20240614	175700	95534834	1774	1774	1774	1774	0
95	20240614	175600	95534834	1774	1774	1774	1774	0
96	20240614	175500	95534834	1774	1774	1774	1774	0
97	20240614	175400	95534834	1774	1774	1774	1774	0
98	20240614	175300	95534834	1774	1774	1774	1774	0
99	20240614	175200	95534834	1774	1774	1774	1774	0
100	20240614	175100	95534834	1774	1774	1774	1774	0
101	20240614	175000	95534834	1774	1774	1774	1774	0
102	20240614	174900	95534834	1774	1774	1774	1774	0
103	20240614	174800	95534834	1774	1774	1774	1774	0
104	20240614	174700	95534834	1774	1774	1774	1774	0
105	20240614	174600	95534834	1774	1774	1774	1774	0
106	20240614	174500	95534834	1774	1774	1774	1774	0
107	20240614	174400	95534834	1774	1774	1774	1774	0
108	20240614	174300	95534834	1774	1774	1774	1774	0
109	20240614	174200	95534834	1774	1774	1774	1774	0
110	20240614	174100	95534834	1774	1774	1774	1774	0
111	20240614	174000	95534834	1774	1774	1774	1774	0
112	20240614	173900	95534834	1774	1774	1774	1774	0
113	20240614	173800	95534834	1774	1774	1774	1774	0
114	20240614	173700	95534834	1774	1774	1774	1774	0
115	20240614	173600	95534834	1774	1774	1774	1774	0
116	20240614	173500	95534834	1774	1774	1774	1774	0
117	20240614	173400	95534834	1774	1774	1774	1774	0
118	20240614	173300	95534834	1774	1774	1774	1774	0
119	20240614	173200	95534834	1774	1774	1774	1774	0
120	20240614	173100	95534834	1774	1774	1774	1774	0
121	20240614	173000	95534834	1774	1774	1774	1774	0
122	20240614	172900	95534834	1774	1774	1774	1774	1476
123	20240614	172800	95534834	1774	1774	1774	1774	0
124	20240614	172700	95534834	1774	1774	1774	1774	0
125	20240614	172600	95534834	1774	1774	1774	1774	0
126	20240614	172500	95534834	1774	1774	1774	1774	0
127	20240614	172400	95534834	1774	1774	1774	1774	0
128	20240614	172300	95534834	1774	1774	1774	1774	0
129	20240614	172200	95534834	1774	1774	1774	1774	0
130	20240614	172100	95534834	1774	1774	1774	1774	0
131	20240614	172000	95534834	1774	1774	1774	1774	0
132	20240614	171900	95534834	1774	1774	1774	1774	0
133	20240614	171800	95534834	1774	1774	1774	1774	0
134	20240614	171700	95534834	1774	1774	1774	1774	0
135	20240614	171600	95534834	1774	1774	1774	1774	0
136	20240614	171500	95534834	1774	1774	1774	1774	0
137	20240614	171400	95534834	1774	1774	1774	1774	0
138	20240614	171300	95534834	1774	1774	1774	1774	0
139	20240614	171200	95534834	1774	1774	1774	1774	0
140	20240614	171100	95534834	1774	1774	1774	1774	0
141	20240614	171000	95534834	1774	1774	1774	1774	0
142	20240614	170900	95534834	1774	1774	1774	1774	0
143	20240614	170800	95534834	1774	1774	1774	1774	0
144	20240614	170700	95534834	1774	1774	1774	1774	0
145	20240614	170600	95534834	1774	1774	1774	1774	0
146	20240614	170500	95534834	1774	1774	1774	1774	0
147	20240614	170400	95534834	1774	1774	1774	1774	0
148	20240614	170300	95534834	1774	1774	1774	1774	0
149	20240614	170200	95534834	1774	1774	1774	1774	0
150	20240614	170100	95534834	1774	1774	1774	1774	0
151	20240614	170000	95534834	1774	1774	1774	1774	0
152	20240614	165900	95534834	1774	1774	1774	1774	1476
153	20240614	165800	95534834	1774	1774	1774	1774	0
154	20240614	165700	95534834	1774	1774	1774	1774	0
155	20240614	165600	95534834	1774	1774	1774	1774	0
156	20240614	165500	95534834	1774	1774	1774	1774	0
157	20240614	165400	95534834	1774	1774	1774	1774	0
158	20240614	165300	95534834	1774	1774	1774	1774	0
159	20240614	165200	95534834	1774	1774	1774	1774	0
160	20240614	165100	95534834	1774	1774	1774	1774	0
161	20240614	165000	95534834	1774	1774	1774	1774	0
162	20240614	164900	95534834	1774	1774	1774	1774	0
163	20240614	164800	95534834	1774	1774	1774	1774	0
164	20240614	164700	95534834	1774	1774	1774	1774	0
165	20240614	164600	95534834	1774	1774	1774	1774	0
166	20240614	164500	95534834	1774	1774	1774	1774	0
167	20240614	164400	95534834	1774	1774	1774	1774	0
168	20240614	164300	95534834	1774	1774	1774	1774	0
169	20240614	164200	95534834	1774	1774	1774	1774	0
170	20240614	164100	95534834	1774	1774	1774	1774	0
171	20240614	164000	95534834	1774	1774	1774	1774	0
172	20240614	163900	95534834	1774	1774	1774	1774	0
173	20240614	163800	95534834	1774	1774	1774	1774	0
174	20240614	163700	95534834	1774	1774	1774	1774	0
175	20240614	163600	95534834	1774	1774	1774	1774	0
176	20240614	163500	95534834	1774	1774	1774	1774	0
177	20240614	163400	95534834	1774	1774	1774	1774	0
178	20240614	163300	95534834	1774	1774	1774	1774	0
179	20240614	163200	95534834	1774	1774	1774	1774	0
180	20240614	163100	95534834	1774	1774	1774	1774	0
181	20240614	163000	95534834	1774	1774	1774	1774	0
182	20240614	162900	95534834	1774	1774	1774	1774	1476
183	20240614	162800	95534834	1774	1774	1774	1774	0
184	20240614	162700	95534834	1774	1774	1774	1774	0
185	20240614	162600	95534834	1774	1774	1774	1774	0
186	20240614	162500	95534834	1774	1774	1774	1774	0
187	20240614	162400	95534834	1774	1774	1774	1774	0
188	20240614	162300	95534834	1774	1774	1774	1774	0
189	20240614	162200	95534834	1774	1774	1774	1774	0
190	20240614	162100	95534834	1774	1774	1774	1774	0
191	20240614	162000	95534834	1774	1774	1774	1774	0
192	20240614	161900	95534834	1774	1774	1774	1774	0
193	20240614	161800	95534834	1774	1774	1774	1774	0
194	20240614	161700	95534834	1774	1774	1774	1774	0
195	20240614	161600	95534834	1774	1774	1774	1774	0
196	20240614	161500	95534834	1774	1774	1774	1774	0
197	20240614	161400	95534834	1774	1774	1774	1774	0
198	20240614	161300	95534834	1774	1774	1774	1774	0
199	20240614	161200	95534834	1774	1774	1774	1774	0
200	20240614	161100	95534834	1774	1774	1774	1774	0
201	20240614	161000	95534834	1774	1774	1774	1774	0
202	20240614	160900	95534834	1774	1774	1774	1774	0
203	20240614	160800	95534834	1774	1774	1774	1774	0
204	20240614	160700	95534834	1774	1774	1774	1774	0
205	20240614	160600	95534834	1774	1774	1774	1774	0
206	20240614	160500	95534834	1774	1774	1774	1774	0
207	20240614	160400	95534834	1774	1774	1774	1774	0
208	20240614	160300	95534834	1774	1774	1774	1774	0
209	20240614	160200	95534834	1774	1774	1774	1774	0
210	20240614	160100	95534834	1774	1774	1774	1774	0
211	20240614	160000	95534834	1774	1774	1774	1774	0
212	20240614	155900	95534834	1774	1774	1774	1774	1476
213	20240614	155800	95534834	1774	1774	1774	1774	0
214	20240614	155700	95534834	1774	1774	1774	1774	0
215	20240614	155600	95534834	1774	1774	1774	1774	0
216	20240614	155500	95534834	1774	1774	1774	1774	0
217	20240614	155400	95534834	1774	1774	1774	1774	0
218	20240614	155300	95534834	1774	1774	1774	1774	0
219	20240614	155200	95534834	1774	1774	1774	1774	0
220	20240614	155100	95534834	1774	1774	1774	1774	0
221	20240614	155000	95534834	1774	1774	1774	1774	0
222	20240614	154900	95534834	1774	1774	1774	1774	0
223	20240614	154800	95534834	1774	1774	1774	1774	0
224	20240614	154700	95534834	1774	1774	1774	1774	0
225	20240614	154600	95534834	1774	1774	1774	1774	0
226	20240614	154500	95534834	1774	1774	1774	1774	0
227	20240614	154400	95534834	1774	1774	1774	1774	0
228	20240614	154300	95534834	1774	1774	1774	1774	0
229	20240614	154200	95534834	1774	1774	1774	1774	0
230	20240614	154100	95534834	1774	1774	1774	1774	0
231	20240614	154000	95534834	1774	1774	1774	1774	0
232	20240614	153900	95534834	1774	1774	1774	1774	0
233	20240614	153800	95534834	1774	1774	1774	1774	0
234	20240614	153700	95534834	1774	1774	1774	1774	0
235	20240614	153600	95534834	1774	1774	1774	1774	0
236	20240614	153500	95534834	1774	1774	1774	1774	0
237	20240614	153400	95534834	1774	1774	1774	1774	0
238	20240614	153300	95534834	1774	1774	1774	1774	0
239	20240614	153200	95534834	1774	1774	1774	1774	0
240	20240614	153100	95534834	1774	1774	1774	1774	0
241	20240614	153000	95534834	1774	1774	1774	1774	1476
242	20240614	152900	92916410	1775	1775	1775	1775	0
243	20240614	152800	92916410	1775	1775	1775	1775	0
244	20240614	152700	92916410	1775	1775	1775	1775	0
245	20240614	152600	92916410	1775	1775	1775	1775	0
246	20240614	152500	92916410	1775	1775	1775	1775	0
247	20240614	152400	92916410	1775	1775	1775	1775	0
248	20240614	152300	92916410	1775	1775	1775	1775	0
249	20240614	152200	92916410	1775	1775	1775	1775	0
250	20240614	152100	92916410	1775	1775	1775	1775	0
251	20240614	152000	92916410	1775	1775	1775	1775	0
252	20240614	151900	92916410	1775	1765	1775	1765	99
253	20240614	151800	92741539	1765	1765	1765	1765	0
254	20240614	151700	92741539	1765	1765	1765	1765	0
255	20240614	151600	92741539	1765	1775	1775	1765	196
256	20240614	151500	92395559	1775	1775	1775	1775	0
257	20240614	151400	92395559	1775	1774	1775	1774	13
258	20240614	151300	92372496	1774	1774	1774	1774	100
259	20240614	151200	92195096	1774	1774	1774	1774	1
260	20240614	151100	92193322	1765	1765	1765	1765	574
261	20240614	151000	91180212	1775	1775	1775	1775	0
262	20240614	150900	91180212	1775	1775	1775	1775	0
263	20240614	150800	91180212	1775	1775	1775	1775	0
264	20240614	150700	91180212	1775	1775	1775	1775	0
265	20240614	150600	91180212	1775	1775	1775	1775	0
266	20240614	150500	91180212	1775	1775	1775	1775	0
267	20240614	150400	91180212	1775	1775	1775	1775	0
268	20240614	150300	91180212	1775	1775	1775	1775	0
269	20240614	150200	91180212	1775	1775	1775	1775	42
270	20240614	150100	91105662	1775	1775	1775	1775	0
271	20240614	150000	91105662	1775	1775	1775	1775	0
272	20240614	145900	91105662	1775	1775	1775	1775	0
273	20240614	145800	91105662	1775	1775	1775	1775	0
274	20240614	145700	91105662	1775	1775	1775	1775	0
275	20240614	145600	91105662	1775	1775	1775	1775	0
276	20240614	145500	91105662	1775	1775	1775	1775	0
277	20240614	145400	91105662	1775	1775	1775	1775	0
278	20240614	145300	91105662	1775	1775	1775	1775	0
279	20240614	145200	91105662	1775	1775	1775	1775	43
280	20240614	145100	91029337	1775	1775	1775	1775	100
281	20240614	145000	90851837	1776	1776	1776	1776	0
282	20240614	144900	90851837	1776	1776	1776	1776	0
283	20240614	144800	90851837	1776	1776	1776	1776	0
284	20240614	144700	90851837	1776	1776	1776	1776	0
285	20240614	144600	90851837	1776	1776	1776	1776	170
286	20240614	144500	90549917	1777	1777	1777	1777	0
287	20240614	144400	90549917	1777	1777	1777	1777	0
288	20240614	144300	90549917	1777	1777	1777	1777	0
289	20240614	144200	90549917	1777	1777	1777	1777	0
290	20240614	144100	90549917	1777	1775	1777	1775	253
291	20240614	144000	90100840	1775	1775	1775	1775	2
292	20240614	143900	90097290	1777	1777	1777	1777	0
293	20240614	143800	90097290	1777	1777	1777	1777	0
294	20240614	143700	90097290	1777	1777	1777	1777	0
295	20240614	143600	90097290	1777	1766	1777	1766	50
296	20240614	143500	90008858	1765	1765	1765	1765	0
297	20240614	143400	90008858	1765	1765	1765	1765	0
298	20240614	143300	90008858	1765	1765	1765	1765	112
299	20240614	143200	89811178	1765	1765	1765	1765	0
300	20240614	143100	89811178	1765	1765	1765	1765	0
301	20240614	143000	89811178	1765	1765	1765	1765	1
302	20240614	142900	89809413	1765	1765	1765	1765	0
303	20240614	142800	89809413	1765	1765	1765	1765	0
304	20240614	142700	89809413	1765	1765	1765	1765	0
305	20240614	142600	89809413	1765	1765	1765	1765	0
306	20240614	142500	89809413	1765	1765	1765	1765	0
307	20240614	142400	89809413	1765	1765	1765	1765	1900
308	20240614	142300	86455913	1766	1766	1766	1766	0
309	20240614	142200	86455913	1766	1766	1766	1766	0
310	20240614	142100	86455913	1766	1766	1766	1766	0
311	20240614	142000	86455913	1766	1766	1766	1766	0
312	20240614	141900	86455913	1766	1766	1766	1766	0
313	20240614	141800	86455913	1766	1766	1766	1766	118
314	20240614	141700	86247525	1766	1766	1766	1766	0
315	20240614	141600	86247525	1766	1766	1766	1766	0
316	20240614	141500	86247525	1766	1766	1766	1766	147
317	20240614	141400	85987923	1766	1766	1766	1766	0
318	20240614	141300	85987923	1766	1766	1766	1766	0
319	20240614	141200	85987923	1766	1766	1766	1766	0
320	20240614	141100	85987923	1766	1766	1766	1766	0
321	20240614	141000	85987923	1766	1766	1766	1766	0
322	20240614	140900	85987923	1766	1766	1766	1766	0
323	20240614	140800	85987923	1766	1766	1766	1766	1
324	20240614	140700	85986157	1766	1766	1766	1766	0
325	20240614	140600	85986157	1766	1766	1766	1766	0
326	20240614	140500	85986157	1766	1766	1766	1766	0
327	20240614	140400	85986157	1766	1766	1766	1766	196
328	20240614	140300	85640021	1777	1777	1777	1777	0
329	20240614	140200	85640021	1777	1777	1777	1777	0
330	20240614	140100	85640021	1777	1777	1777	1777	0
331	20240614	140000	85640021	1777	1777	1777	1777	0
332	20240614	135900	85640021	1777	1777	1777	1777	0
333	20240614	135800	85640021	1777	1777	1777	1777	0
334	20240614	135700	85640021	1777	1777	1777	1777	0
335	20240614	135600	85640021	1777	1777	1777	1777	0
336	20240614	135500	85640021	1777	1777	1777	1777	0
337	20240614	135400	85640021	1777	1777	1777	1777	0
338	20240614	135300	85640021	1777	1777	1777	1777	0
339	20240614	135200	85640021	1777	1777	1777	1777	0
340	20240614	135100	85640021	1777	1777	1777	1777	100
341	20240614	135000	85462321	1777	1777	1777	1777	6
342	20240614	134900	85451659	1777	1777	1777	1777	100
343	20240614	134800	85273959	1776	1776	1776	1776	4
344	20240614	134700	85266855	1776	1776	1776	1776	100
345	20240614	134600	85089255	1766	1766	1766	1766	0
346	20240614	134500	85089255	1766	1766	1766	1766	500
347	20240614	134400	84206255	1777	1777	1777	1777	24
348	20240614	134300	84163607	1777	1777	1777	1777	0
349	20240614	134200	84163607	1777	1777	1777	1777	0
350	20240614	134100	84163607	1777	1777	1777	1777	0
351	20240614	134000	84163607	1777	1777	1777	1777	0
352	20240614	133900	84163607	1777	1767	1777	1767	50
353	20240614	133800	84075247	1767	1767	1767	1767	0
354	20240614	133700	84075247	1767	1767	1767	1767	0
355	20240614	133600	84075247	1767	1767	1767	1767	0
356	20240614	133500	84075247	1767	1767	1767	1767	0
357	20240614	133400	84075247	1767	1767	1767	1767	0
358	20240614	133300	84075247	1767	1767	1767	1767	10
359	20240614	133200	84057577	1777	1777	1777	1777	0
360	20240614	133100	84057577	1777	1777	1777	1777	0
361	20240614	133000	84057577	1777	1777	1777	1777	0
362	20240614	132900	84057577	1777	1777	1777	1777	2
363	20240614	132800	84054023	1778	1778	1778	1778	0
364	20240614	132700	84054023	1778	1778	1778	1778	0
365	20240614	132600	84054023	1778	1776	1778	1776	2010
366	20240614	132500	80481528	1777	1777	1777	1777	0
367	20240614	132400	80481528	1777	1777	1777	1777	0
368	20240614	132300	80481528	1777	1777	1777	1777	0
369	20240614	132200	80481528	1777	1777	1777	1777	0
370	20240614	132100	80481528	1777	1777	1777	1777	0
371	20240614	132000	80481528	1777	1777	1777	1777	0
372	20240614	131900	80481528	1777	1777	1777	1777	0
373	20240614	131800	80481528	1777	1777	1777	1777	0
374	20240614	131700	80481528	1777	1776	1777	1776	500
375	20240614	131600	79593410	1777	1777	1777	1777	0
376	20240614	131500	79593410	1777	1777	1777	1777	0
377	20240614	131400	79593410	1777	1777	1777	1777	0
378	20240614	131300	79593410	1777	1777	1777	1777	0
379	20240614	131200	79593410	1777	1777	1777	1777	0
380	20240614	131100	79593410	1777	1777	1777	1777	0
381	20240614	131000	79593410	1777	1777	1777	1777	0
382	20240614	130900	79593410	1777	1777	1777	1777	0
383	20240614	130800	79593410	1777	1777	1777	1777	0
384	20240614	130700	79593410	1777	1777	1777	1777	0
385	20240614	130600	79593410	1777	1776	1777	1776	68
386	20240614	130500	79472631	1775	1775	1775	1775	0
387	20240614	130400	79472631	1775	1775	1775	1775	0
388	20240614	130300	79472631	1775	1775	1775	1775	0
389	20240614	130200	79472631	1775	1775	1775	1775	0
390	20240614	130100	79472631	1775	1775	1775	1775	0
391	20240614	130000	79472631	1775	1775	1775	1775	0
392	20240614	125900	79472631	1775	1775	1775	1775	0
393	20240614	125800	79472631	1775	1775	1775	1775	0
394	20240614	125700	79472631	1775	1775	1775	1775	0
395	20240614	125600	79472631	1775	1775	1775	1775	0
396	20240614	125500	79472631	1775	1775	1775	1775	0
397	20240614	125400	79472631	1775	1775	1775	1775	0
398	20240614	125300	79472631	1775	1775	1775	1775	0
399	20240614	125200	79472631	1775	1775	1775	1775	0
400	20240614	125100	79472631	1775	1775	1775	1775	0
401	20240614	125000	79472631	1775	1775	1775	1775	0
402	20240614	124900	79472631	1775	1775	1775	1775	0
403	20240614	124800	79472631	1775	1775	1775	1775	1000
404	20240614	124700	77697631	1775	1775	1775	1775	0
405	20240614	124600	77697631	1775	1775	1775	1775	10
406	20240614	124500	77679881	1777	1777	1777	1777	0
407	20240614	124400	77679881	1777	1777	1777	1777	0
408	20240614	124300	77679881	1777	1777	1777	1777	0
409	20240614	124200	77679881	1777	1772	1777	1772	50
410	20240614	124100	77591081	1778	1778	1778	1778	0
411	20240614	124000	77591081	1778	1778	1778	1778	0
412	20240614	123900	77591081	1778	1778	1778	1778	0
413	20240614	123800	77591081	1778	1778	1778	1778	0
414	20240614	123700	77591081	1778	1778	1778	1778	0
415	20240614	123600	77591081	1778	1778	1778	1778	0
416	20240614	123500	77591081	1778	1778	1778	1778	0
417	20240614	123400	77591081	1778	1778	1778	1778	0
418	20240614	123300	77591081	1778	1778	1778	1778	0
419	20240614	123200	77591081	1778	1778	1778	1778	0
420	20240614	123100	77591081	1778	1778	1778	1778	0
421	20240614	123000	77591081	1778	1778	1778	1778	0
422	20240614	122900	77591081	1778	1778	1778	1778	0
423	20240614	122800	77591081	1778	1778	1778	1778	0
424	20240614	122700	77591081	1778	1778	1778	1778	0
425	20240614	122600	77591081	1778	1778	1778	1778	0
426	20240614	122500	77591081	1778	1778	1778	1778	0
427	20240614	122400	77591081	1778	1778	1778	1778	0
428	20240614	122300	77591081	1778	1778	1778	1778	0
429	20240614	122200	77591081	1778	1778	1778	1778	0
430	20240614	122100	77591081	1778	1778	1778	1778	0
431	20240614	122000	77591081	1778	1778	1778	1778	0
432	20240614	121900	77591081	1778	1763	1778	1763	4135
433	20240614	121800	70301061	1763	1763	1763	1763	0
434	20240614	121700	70301061	1763	1775	1776	1763	868
435	20240614	121600	68770752	1763	1764	1764	1763	2300
436	20240614	121500	64715844	1779	1779	1779	1779	0
437	20240614	121400	64715844	1779	1779	1779	1779	0
438	20240614	121300	64715844	1779	1779	1779	1779	0
439	20240614	121200	64715844	1779	1779	1779	1779	0
440	20240614	121100	64715844	1779	1779	1779	1779	0
441	20240614	121000	64715844	1779	1779	1779	1779	0
442	20240614	120900	64715844	1779	1779	1779	1779	0
443	20240614	120800	64715844	1779	1779	1779	1779	547
444	20240614	120700	63742731	1779	1779	1779	1779	0
445	20240614	120600	63742731	1779	1778	1779	1778	2
446	20240614	120500	63739174	1763	1775	1775	1763	5000
447	20240614	120400	54896835	1779	1779	1779	1779	0
448	20240614	120300	54896835	1779	1779	1779	1779	0
449	20240614	120200	54896835	1779	1779	1779	1779	0
450	20240614	120100	54896835	1779	1779	1779	1779	0
451	20240614	120000	54896835	1779	1778	1779	1778	110
452	20240614	115900	54701254	1778	1778	1778	1778	0
453	20240614	115800	54701254	1778	1778	1778	1778	14
454	20240614	115700	54676362	1778	1778	1778	1778	1
455	20240614	115600	54674584	1778	1778	1778	1778	0
456	20240614	115500	54674584	1778	1778	1778	1778	0
457	20240614	115400	54674584	1778	1778	1778	1778	0
458	20240614	115300	54674584	1778	1778	1778	1778	0
459	20240614	115200	54674584	1778	1778	1778	1778	0
460	20240614	115100	54674584	1778	1778	1778	1778	0
461	20240614	115000	54674584	1778	1778	1778	1778	0
462	20240614	114900	54674584	1778	1778	1778	1778	50
463	20240614	114800	54585684	1779	1779	1779	1779	0
464	20240614	114700	54585684	1779	1779	1779	1779	0
465	20240614	114600	54585684	1779	1779	1779	1779	231
466	20240614	114500	54174735	1779	1779	1779	1779	0
467	20240614	114400	54174735	1779	1779	1779	1779	0
468	20240614	114300	54174735	1779	1779	1779	1779	0
469	20240614	114200	54174735	1779	1779	1779	1779	0
470	20240614	114100	54174735	1779	1779	1779	1779	0
471	20240614	114000	54174735	1779	1779	1779	1779	0
472	20240614	113900	54174735	1779	1779	1779	1779	0
473	20240614	113800	54174735	1779	1779	1779	1779	0
474	20240614	113700	54174735	1779	1779	1779	1779	0
475	20240614	113600	54174735	1779	1779	1779	1779	0
476	20240614	113500	54174735	1779	1779	1779	1779	0
477	20240614	113400	54174735	1779	1779	1779	1779	0
478	20240614	113300	54174735	1779	1779	1779	1779	0
479	20240614	113200	54174735	1779	1779	1779	1779	0
480	20240614	113100	54174735	1779	1779	1779	1779	0
481	20240614	113000	54174735	1779	1779	1779	1779	0
482	20240614	112900	54174735	1779	1779	1779	1779	0
483	20240614	112800	54174735	1779	1779	1779	1779	0
484	20240614	112700	54174735	1779	1779	1779	1779	0
485	20240614	112600	54174735	1779	1779	1779	1779	0
486	20240614	112500	54174735	1779	1779	1779	1779	220
487	20240614	112400	53783355	1790	1790	1790	1790	0
488	20240614	112300	53783355	1790	1790	1790	1790	30
489	20240614	112200	53729655	1791	1791	1791	1791	0
490	20240614	112100	53729655	1791	1791	1791	1791	0
491	20240614	112000	53729655	1791	1791	1791	1791	0
492	20240614	111900	53729655	1791	1791	1791	1791	0
493	20240614	111800	53729655	1791	1791	1791	1791	0
494	20240614	111700	53729655	1791	1791	1791	1791	0
495	20240614	111600	53729655	1791	1791	1791	1791	0
496	20240614	111500	53729655	1791	1791	1791	1791	0
497	20240614	111400	53729655	1791	1791	1791	1791	0
498	20240614	111300	53729655	1791	1791	1791	1791	0
499	20240614	111200	53729655	1791	1791	1791	1791	0
500	20240614	111100	53729655	1791	1791	1791	1791	0
501	20240614	111000	53729655	1791	1791	1791	1791	0
502	20240614	110900	53729655	1791	1791	1791	1791	0
503	20240614	110800	53729655	1791	1790	1791	1790	22
504	20240614	110700	53690271	1791	1791	1791	1791	0
505	20240614	110600	53690271	1791	1791	1791	1791	0
506	20240614	110500	53690271	1791	1791	1791	1791	0
507	20240614	110400	53690271	1791	1791	1791	1791	0
508	20240614	110300	53690271	1791	1791	1791	1791	0
509	20240614	110200	53690271	1791	1791	1791	1791	0
510	20240614	110100	53690271	1791	1791	1791	1791	0
511	20240614	110000	53690271	1791	1791	1791	1791	0
512	20240614	105900	53690271	1791	1791	1791	1791	0
513	20240614	105800	53690271	1791	1791	1791	1791	0
514	20240614	105700	53690271	1791	1791	1791	1791	0
515	20240614	105600	53690271	1791	1791	1791	1791	0
516	20240614	105500	53690271	1791	1791	1791	1791	0
517	20240614	105400	53690271	1791	1791	1791	1791	0
518	20240614	105300	53690271	1791	1791	1791	1791	0
519	20240614	105200	53690271	1791	1791	1791	1791	0
520	20240614	105100	53690271	1791	1791	1791	1791	0
521	20240614	105000	53690271	1791	1791	1791	1791	2000
522	20240614	104900	50108271	1791	1791	1791	1791	0
523	20240614	104800	50108271	1791	1791	1791	1791	0
524	20240614	104700	50108271	1791	1791	1791	1791	0
525	20240614	104600	50108271	1791	1791	1791	1791	0
526	20240614	104500	50108271	1791	1791	1791	1791	0
527	20240614	104400	50108271	1791	1791	1791	1791	0
528	20240614	104300	50108271	1791	1791	1791	1791	0
529	20240614	104200	50108271	1791	1791	1791	1791	0
530	20240614	104100	50108271	1791	1791	1791	1791	0
531	20240614	104000	50108271	1791	1791	1791	1791	0
532	20240614	103900	50108271	1791	1791	1791	1791	0
533	20240614	103800	50108271	1791	1791	1791	1791	0
534	20240614	103700	50108271	1791	1791	1791	1791	0
535	20240614	103600	50108271	1791	1791	1791	1791	0
536	20240614	103500	50108271	1791	1791	1791	1791	0
537	20240614	103400	50108271	1791	1791	1791	1791	0
538	20240614	103300	50108271	1791	1791	1791	1791	0
539	20240614	103200	50108271	1791	1791	1791	1791	0
540	20240614	103100	50108271	1791	1791	1791	1791	0
541	20240614	103000	50108271	1791	1791	1791	1791	0
542	20240614	102900	50108271	1791	1791	1791	1791	0
543	20240614	102800	50108271	1791	1791	1791	1791	0
544	20240614	102700	50108271	1791	1791	1791	1791	0
545	20240614	102600	50108271	1791	1791	1791	1791	10
546	20240614	102500	50090361	1792	1792	1792	1792	0
547	20240614	102400	50090361	1792	1792	1792	1792	0
548	20240614	102300	50090361	1792	1792	1792	1792	0
549	20240614	102200	50090361	1792	1792	1792	1792	0
550	20240614	102100	50090361	1792	1792	1792	1792	0
551	20240614	102000	50090361	1792	1791	1792	1791	200
552	20240614	101900	49732125	1791	1791	1791	1791	0
553	20240614	101800	49732125	1791	1791	1791	1791	100
554	20240614	101700	49553025	1779	1779	1779	1779	0
555	20240614	101600	49553025	1779	1779	1779	1779	2520
556	20240614	101500	45069945	1793	1793	1793	1793	0
557	20240614	101400	45069945	1793	1780	1793	1780	578
558	20240614	101300	44034223	1793	1793	1793	1793	0
559	20240614	101200	44034223	1793	1793	1793	1793	0
560	20240614	101100	44034223	1793	1793	1793	1793	1
561	20240614	101000	44032430	1780	1780	1780	1780	1
562	20240614	100900	44030650	1793	1793	1793	1793	0
563	20240614	100800	44030650	1793	1793	1793	1793	0
564	20240614	100700	44030650	1793	1793	1793	1793	10
565	20240614	100600	44012720	1793	1793	1793	1793	0
566	20240614	100500	44012720	1793	1793	1793	1793	2
567	20240614	100400	44009134	1794	1794	1794	1794	0
568	20240614	100300	44009134	1794	1794	1794	1794	0
569	20240614	100200	44009134	1794	1790	1794	1790	500
570	20240614	100100	43113595	1790	1785	1790	1785	502
571	20240614	100000	42216589	1786	1786	1786	1786	0
572	20240614	095900	42216589	1786	1786	1786	1786	0
573	20240614	095800	42216589	1786	1786	1786	1786	2
574	20240614	095700	42213017	1786	1786	1786	1786	0
575	20240614	095600	42213017	1786	1786	1786	1786	1
576	20240614	095500	42211231	1789	1789	1789	1789	0
577	20240614	095400	42211231	1789	1789	1789	1789	0
578	20240614	095300	42211231	1789	1789	1789	1789	0
579	20240614	095200	42211231	1789	1789	1789	1789	0
580	20240614	095100	42211231	1789	1789	1789	1789	0
581	20240614	095000	42211231	1789	1789	1789	1789	0
582	20240614	094900	42211231	1789	1789	1789	1789	0
583	20240614	094800	42211231	1789	1789	1789	1789	0
584	20240614	094700	42211231	1789	1789	1789	1789	20
585	20240614	094600	42175451	1792	1792	1792	1792	0
586	20240614	094500	42175451	1792	1792	1792	1792	0
587	20240614	094400	42175451	1792	1792	1792	1792	0
588	20240614	094300	42175451	1792	1786	1792	1786	3
589	20240614	094200	42170087	1793	1793	1793	1793	0
590	20240614	094100	42170087	1793	1793	1793	1793	0
591	20240614	094000	42170087	1793	1793	1793	1793	0
592	20240614	093900	42170087	1793	1793	1793	1793	0
593	20240614	093800	42170087	1793	1793	1793	1793	0
594	20240614	093700	42170087	1793	1793	1793	1793	0
595	20240614	093600	42170087	1793	1793	1793	1793	1
596	20240614	093500	42168294	1775	1775	1775	1775	0
597	20240614	093400	42168294	1775	1775	1775	1775	0
598	20240614	093300	42168294	1775	1775	1775	1775	901
599	20240614	093200	40569019	1775	1775	1775	1775	1000
600	20240614	093100	38794019	1775	1775	1775	1775	201
601	20240614	093000	38437244	1770	1770	1770	1770	371
602	20240614	092900	37780574	1770	1770	1770	1770	0
603	20240614	092800	37780574	1770	1770	1770	1770	100
604	20240614	092700	37603574	1770	1770	1770	1770	50
605	20240614	092600	37515074	1770	1770	1770	1770	1
606	20240614	092500	37513304	1762	1762	1762	1762	129
607	20240614	092400	37286006	1770	1770	1770	1770	1
608	20240614	092300	37284236	1771	1772	1772	1770	5659
609	20240614	092200	27259563	1773	1773	1773	1773	0
610	20240614	092100	27259563	1773	1774	1775	1773	2407
611	20240614	092000	22991547	1774	1775	1775	1774	1600
612	20240614	091900	20151647	1775	1775	1775	1775	0
613	20240614	091800	20151647	1775	1775	1775	1775	0
614	20240614	091700	20151647	1775	1775	1775	1775	0
615	20240614	091600	20151647	1775	1782	1782	1775	50
616	20240614	091500	20062890	1775	1775	1775	1775	0
617	20240614	091400	20062890	1775	1779	1779	1775	2333
618	20240614	091300	15914543	1780	1781	1781	1780	389
619	20240614	091200	15222091	1781	1781	1781	1781	42
620	20240614	091100	15147289	1795	1780	1795	1780	201
621	20240614	091000	14789494	1795	1795	1795	1795	1
622	20240614	090900	14787699	1787	1788	1795	1787	5736
623	20240614	090800	4535459	1795	1795	1795	1795	0
624	20240614	090700	4535459	1795	1795	1795	1795	0
625	20240614	090600	4535459	1795	1795	1795	1795	2000
626	20240614	090500	945459	1795	1795	1795	1795	0
627	20240614	090400	945459	1795	1795	1795	1795	0
628	20240614	090300	945459	1795	1795	1795	1795	0
629	20240614	090200	945459	1795	1795	1795	1795	16
630	20240614	090100	916739	1787	1787	1787	1787	9
631	20240614	090000	900656	1795	1787	1795	1787	504