KissMeData/127710/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	201700	8799705	1235	1235	1235	1235	660
3	20240619	201600	8799705	1235	1235	1235	1235	0
4	20240619	201500	8799705	1235	1235	1235	1235	0
5	20240619	201400	8799705	1235	1235	1235	1235	0
6	20240619	201300	8799705	1235	1235	1235	1235	0
7	20240619	201200	8799705	1235	1235	1235	1235	0
8	20240619	201100	8799705	1235	1235	1235	1235	0
9	20240619	201000	8799705	1235	1235	1235	1235	0
10	20240619	200900	8799705	1235	1235	1235	1235	0
11	20240619	200800	8799705	1235	1235	1235	1235	0
12	20240619	200700	8799705	1235	1235	1235	1235	0
13	20240619	200600	8799705	1235	1235	1235	1235	0
14	20240619	200500	8799705	1235	1235	1235	1235	0
15	20240619	200400	8799705	1235	1235	1235	1235	0
16	20240619	200300	8799705	1235	1235	1235	1235	0
17	20240619	200200	8799705	1235	1235	1235	1235	0
18	20240619	200100	8799705	1235	1235	1235	1235	0
19	20240619	200000	8799705	1235	1235	1235	1235	0
20	20240619	195900	8799705	1235	1235	1235	1235	0
21	20240619	195800	8799705	1235	1235	1235	1235	0
22	20240619	195700	8799705	1235	1235	1235	1235	0
23	20240619	195600	8799705	1235	1235	1235	1235	0
24	20240619	195500	8799705	1235	1235	1235	1235	0
25	20240619	195400	8799705	1235	1235	1235	1235	0
26	20240619	195300	8799705	1235	1235	1235	1235	0
27	20240619	195200	8799705	1235	1235	1235	1235	0
28	20240619	195100	8799705	1235	1235	1235	1235	0
29	20240619	195000	8799705	1235	1235	1235	1235	0
30	20240619	194900	8799705	1235	1235	1235	1235	0
31	20240619	194800	8799705	1235	1235	1235	1235	0
32	20240619	194700	8799705	1235	1235	1235	1235	660
33	20240619	194600	8799705	1235	1235	1235	1235	0
34	20240619	194500	8799705	1235	1235	1235	1235	0
35	20240619	194400	8799705	1235	1235	1235	1235	0
36	20240619	194300	8799705	1235	1235	1235	1235	0
37	20240619	194200	8799705	1235	1235	1235	1235	0
38	20240619	194100	8799705	1235	1235	1235	1235	0
39	20240619	194000	8799705	1235	1235	1235	1235	0
40	20240619	193900	8799705	1235	1235	1235	1235	0
41	20240619	193800	8799705	1235	1235	1235	1235	0
42	20240619	193700	8799705	1235	1235	1235	1235	0
43	20240619	193600	8799705	1235	1235	1235	1235	0
44	20240619	193500	8799705	1235	1235	1235	1235	0
45	20240619	193400	8799705	1235	1235	1235	1235	0
46	20240619	193300	8799705	1235	1235	1235	1235	0
47	20240619	193200	8799705	1235	1235	1235	1235	0
48	20240619	193100	8799705	1235	1235	1235	1235	0
49	20240619	193000	8799705	1235	1235	1235	1235	0
50	20240619	192900	8799705	1235	1235	1235	1235	0
51	20240619	192800	8799705	1235	1235	1235	1235	0
52	20240619	192700	8799705	1235	1235	1235	1235	0
53	20240619	192600	8799705	1235	1235	1235	1235	0
54	20240619	192500	8799705	1235	1235	1235	1235	0
55	20240619	192400	8799705	1235	1235	1235	1235	0
56	20240619	192300	8799705	1235	1235	1235	1235	0
57	20240619	192200	8799705	1235	1235	1235	1235	0
58	20240619	192100	8799705	1235	1235	1235	1235	0
59	20240619	192000	8799705	1235	1235	1235	1235	0
60	20240619	191900	8799705	1235	1235	1235	1235	0
61	20240619	191800	8799705	1235	1235	1235	1235	0
62	20240619	191700	8799705	1235	1235	1235	1235	660
63	20240619	191600	8799705	1235	1235	1235	1235	0
64	20240619	191500	8799705	1235	1235	1235	1235	0
65	20240619	191400	8799705	1235	1235	1235	1235	0
66	20240619	191300	8799705	1235	1235	1235	1235	0
67	20240619	191200	8799705	1235	1235	1235	1235	0
68	20240619	191100	8799705	1235	1235	1235	1235	0
69	20240619	191000	8799705	1235	1235	1235	1235	0
70	20240619	190900	8799705	1235	1235	1235	1235	0
71	20240619	190800	8799705	1235	1235	1235	1235	0
72	20240619	190700	8799705	1235	1235	1235	1235	0
73	20240619	190600	8799705	1235	1235	1235	1235	0
74	20240619	190500	8799705	1235	1235	1235	1235	0
75	20240619	190400	8799705	1235	1235	1235	1235	0
76	20240619	190300	8799705	1235	1235	1235	1235	0
77	20240619	190200	8799705	1235	1235	1235	1235	0
78	20240619	190100	8799705	1235	1235	1235	1235	0
79	20240619	190000	8799705	1235	1235	1235	1235	0
80	20240619	185900	8799705	1235	1235	1235	1235	0
81	20240619	185800	8799705	1235	1235	1235	1235	0
82	20240619	185700	8799705	1235	1235	1235	1235	0
83	20240619	185600	8799705	1235	1235	1235	1235	0
84	20240619	185500	8799705	1235	1235	1235	1235	0
85	20240619	185400	8799705	1235	1235	1235	1235	0
86	20240619	185300	8799705	1235	1235	1235	1235	0
87	20240619	185200	8799705	1235	1235	1235	1235	0
88	20240619	185100	8799705	1235	1235	1235	1235	0
89	20240619	185000	8799705	1235	1235	1235	1235	0
90	20240619	184900	8799705	1235	1235	1235	1235	0
91	20240619	184800	8799705	1235	1235	1235	1235	0
92	20240619	184700	8799705	1235	1235	1235	1235	660
93	20240619	184600	8799705	1235	1235	1235	1235	0
94	20240619	184500	8799705	1235	1235	1235	1235	0
95	20240619	184400	8799705	1235	1235	1235	1235	0
96	20240619	184300	8799705	1235	1235	1235	1235	0
97	20240619	184200	8799705	1235	1235	1235	1235	0
98	20240619	184100	8799705	1235	1235	1235	1235	0
99	20240619	184000	8799705	1235	1235	1235	1235	0
100	20240619	183900	8799705	1235	1235	1235	1235	0
101	20240619	183800	8799705	1235	1235	1235	1235	0
102	20240619	183700	8799705	1235	1235	1235	1235	0
103	20240619	183600	8799705	1235	1235	1235	1235	0
104	20240619	183500	8799705	1235	1235	1235	1235	0
105	20240619	183400	8799705	1235	1235	1235	1235	0
106	20240619	183300	8799705	1235	1235	1235	1235	0
107	20240619	183200	8799705	1235	1235	1235	1235	0
108	20240619	183100	8799705	1235	1235	1235	1235	0
109	20240619	183000	8799705	1235	1235	1235	1235	0
110	20240619	182900	8799705	1235	1235	1235	1235	0
111	20240619	182800	8799705	1235	1235	1235	1235	0
112	20240619	182700	8799705	1235	1235	1235	1235	0
113	20240619	182600	8799705	1235	1235	1235	1235	0
114	20240619	182500	8799705	1235	1235	1235	1235	0
115	20240619	182400	8799705	1235	1235	1235	1235	0
116	20240619	182300	8799705	1235	1235	1235	1235	0
117	20240619	182200	8799705	1235	1235	1235	1235	0
118	20240619	182100	8799705	1235	1235	1235	1235	0
119	20240619	182000	8799705	1235	1235	1235	1235	0
120	20240619	181900	8799705	1235	1235	1235	1235	0
121	20240619	181800	8799705	1235	1235	1235	1235	0
122	20240619	181700	8799705	1235	1235	1235	1235	660
123	20240619	181600	8799705	1235	1235	1235	1235	0
124	20240619	181500	8799705	1235	1235	1235	1235	0
125	20240619	181400	8799705	1235	1235	1235	1235	0
126	20240619	181300	8799705	1235	1235	1235	1235	0
127	20240619	181200	8799705	1235	1235	1235	1235	0
128	20240619	181100	8799705	1235	1235	1235	1235	0
129	20240619	181000	8799705	1235	1235	1235	1235	0
130	20240619	180900	8799705	1235	1235	1235	1235	0
131	20240619	180800	8799705	1235	1235	1235	1235	0
132	20240619	180700	8799705	1235	1235	1235	1235	0
133	20240619	180600	8799705	1235	1235	1235	1235	0
134	20240619	180500	8799705	1235	1235	1235	1235	0
135	20240619	180400	8799705	1235	1235	1235	1235	0
136	20240619	180300	8799705	1235	1235	1235	1235	0
137	20240619	180200	8799705	1235	1235	1235	1235	0
138	20240619	180100	8799705	1235	1235	1235	1235	0
139	20240619	180000	8799705	1235	1235	1235	1235	0
140	20240619	175900	8799705	1235	1235	1235	1235	0
141	20240619	175800	8799705	1235	1235	1235	1235	0
142	20240619	175700	8799705	1235	1235	1235	1235	0
143	20240619	175600	8799705	1235	1235	1235	1235	0
144	20240619	175500	8799705	1235	1235	1235	1235	0
145	20240619	175400	8799705	1235	1235	1235	1235	0
146	20240619	175300	8799705	1235	1235	1235	1235	0
147	20240619	175200	8799705	1235	1235	1235	1235	0
148	20240619	175100	8799705	1235	1235	1235	1235	0
149	20240619	175000	8799705	1235	1235	1235	1235	0
150	20240619	174900	8799705	1235	1235	1235	1235	0
151	20240619	174800	8799705	1235	1235	1235	1235	0
152	20240619	174700	8799705	1235	1235	1235	1235	660
153	20240619	174600	8799705	1235	1235	1235	1235	0
154	20240619	174500	8799705	1235	1235	1235	1235	0
155	20240619	174400	8799705	1235	1235	1235	1235	0
156	20240619	174300	8799705	1235	1235	1235	1235	0
157	20240619	174200	8799705	1235	1235	1235	1235	0
158	20240619	174100	8799705	1235	1235	1235	1235	0
159	20240619	174000	8799705	1235	1235	1235	1235	0
160	20240619	173900	8799705	1235	1235	1235	1235	0
161	20240619	173800	8799705	1235	1235	1235	1235	0
162	20240619	173700	8799705	1235	1235	1235	1235	0
163	20240619	173600	8799705	1235	1235	1235	1235	0
164	20240619	173500	8799705	1235	1235	1235	1235	0
165	20240619	173400	8799705	1235	1235	1235	1235	0
166	20240619	173300	8799705	1235	1235	1235	1235	0
167	20240619	173200	8799705	1235	1235	1235	1235	0
168	20240619	173100	8799705	1235	1235	1235	1235	0
169	20240619	173000	8799705	1235	1235	1235	1235	0
170	20240619	172900	8799705	1235	1235	1235	1235	0
171	20240619	172800	8799705	1235	1235	1235	1235	0
172	20240619	172700	8799705	1235	1235	1235	1235	0
173	20240619	172600	8799705	1235	1235	1235	1235	0
174	20240619	172500	8799705	1235	1235	1235	1235	0
175	20240619	172400	8799705	1235	1235	1235	1235	0
176	20240619	172300	8799705	1235	1235	1235	1235	0
177	20240619	172200	8799705	1235	1235	1235	1235	0
178	20240619	172100	8799705	1235	1235	1235	1235	0
179	20240619	172000	8799705	1235	1235	1235	1235	0
180	20240619	171900	8799705	1235	1235	1235	1235	0
181	20240619	171800	8799705	1235	1235	1235	1235	0
182	20240619	171700	8799705	1235	1235	1235	1235	660
183	20240619	171600	8799705	1235	1235	1235	1235	0
184	20240619	171500	8799705	1235	1235	1235	1235	0
185	20240619	171400	8799705	1235	1235	1235	1235	0
186	20240619	171300	8799705	1235	1235	1235	1235	0
187	20240619	171200	8799705	1235	1235	1235	1235	0
188	20240619	171100	8799705	1235	1235	1235	1235	0
189	20240619	171000	8799705	1235	1235	1235	1235	0
190	20240619	170900	8799705	1235	1235	1235	1235	0
191	20240619	170800	8799705	1235	1235	1235	1235	0
192	20240619	170700	8799705	1235	1235	1235	1235	0
193	20240619	170600	8799705	1235	1235	1235	1235	0
194	20240619	170500	8799705	1235	1235	1235	1235	0
195	20240619	170400	8799705	1235	1235	1235	1235	0
196	20240619	170300	8799705	1235	1235	1235	1235	0
197	20240619	170200	8799705	1235	1235	1235	1235	0
198	20240619	170100	8799705	1235	1235	1235	1235	0
199	20240619	170000	8799705	1235	1235	1235	1235	0
200	20240619	165900	8799705	1235	1235	1235	1235	0
201	20240619	165800	8799705	1235	1235	1235	1235	0
202	20240619	165700	8799705	1235	1235	1235	1235	0
203	20240619	165600	8799705	1235	1235	1235	1235	0
204	20240619	165500	8799705	1235	1235	1235	1235	0
205	20240619	165400	8799705	1235	1235	1235	1235	0
206	20240619	165300	8799705	1235	1235	1235	1235	0
207	20240619	165200	8799705	1235	1235	1235	1235	0
208	20240619	165100	8799705	1235	1235	1235	1235	0
209	20240619	165000	8799705	1235	1235	1235	1235	0
210	20240619	164900	8799705	1235	1235	1235	1235	0
211	20240619	164800	8799705	1235	1235	1235	1235	0
212	20240619	164700	8799705	1235	1235	1235	1235	660
213	20240619	164600	8799705	1235	1235	1235	1235	0
214	20240619	164500	8799705	1235	1235	1235	1235	0
215	20240619	164400	8799705	1235	1235	1235	1235	0
216	20240619	164300	8799705	1235	1235	1235	1235	0
217	20240619	164200	8799705	1235	1235	1235	1235	0
218	20240619	164100	8799705	1235	1235	1235	1235	0
219	20240619	164000	8799705	1235	1235	1235	1235	0
220	20240619	163900	8799705	1235	1235	1235	1235	0
221	20240619	163800	8799705	1235	1235	1235	1235	0
222	20240619	163700	8799705	1235	1235	1235	1235	0
223	20240619	163600	8799705	1235	1235	1235	1235	0
224	20240619	163500	8799705	1235	1235	1235	1235	0
225	20240619	163400	8799705	1235	1235	1235	1235	0
226	20240619	163300	8799705	1235	1235	1235	1235	0
227	20240619	163200	8799705	1235	1235	1235	1235	0
228	20240619	163100	8799705	1235	1235	1235	1235	0
229	20240619	163000	8799705	1235	1235	1235	1235	0
230	20240619	162900	8799705	1235	1235	1235	1235	0
231	20240619	162800	8799705	1235	1235	1235	1235	0
232	20240619	162700	8799705	1235	1235	1235	1235	0
233	20240619	162600	8799705	1235	1235	1235	1235	0
234	20240619	162500	8799705	1235	1235	1235	1235	0
235	20240619	162400	8799705	1235	1235	1235	1235	0
236	20240619	162300	8799705	1235	1235	1235	1235	0
237	20240619	162200	8799705	1235	1235	1235	1235	0
238	20240619	162100	8799705	1235	1235	1235	1235	0
239	20240619	162000	8799705	1235	1235	1235	1235	0
240	20240619	161900	8799705	1235	1235	1235	1235	0
241	20240619	161800	8799705	1235	1235	1235	1235	0
242	20240619	161700	8799705	1235	1235	1235	1235	660
243	20240619	161600	8799705	1235	1235	1235	1235	0
244	20240619	161500	8799705	1235	1235	1235	1235	0
245	20240619	161400	8799705	1235	1235	1235	1235	0
246	20240619	161300	8799705	1235	1235	1235	1235	0
247	20240619	161200	8799705	1235	1235	1235	1235	0
248	20240619	161100	8799705	1235	1235	1235	1235	0
249	20240619	161000	8799705	1235	1235	1235	1235	0
250	20240619	160900	8799705	1235	1235	1235	1235	0
251	20240619	160800	8799705	1235	1235	1235	1235	0
252	20240619	160700	8799705	1235	1235	1235	1235	0
253	20240619	160600	8799705	1235	1235	1235	1235	0
254	20240619	160500	8799705	1235	1235	1235	1235	0
255	20240619	160400	8799705	1235	1235	1235	1235	0
256	20240619	160300	8799705	1235	1235	1235	1235	0
257	20240619	160200	8799705	1235	1235	1235	1235	0
258	20240619	160100	8799705	1235	1235	1235	1235	0
259	20240619	160000	8799705	1235	1235	1235	1235	0
260	20240619	155900	8799705	1235	1235	1235	1235	0
261	20240619	155800	8799705	1235	1235	1235	1235	0
262	20240619	155700	8799705	1235	1235	1235	1235	0
263	20240619	155600	8799705	1235	1235	1235	1235	0
264	20240619	155500	8799705	1235	1235	1235	1235	0
265	20240619	155400	8799705	1235	1235	1235	1235	0
266	20240619	155300	8799705	1235	1235	1235	1235	0
267	20240619	155200	8799705	1235	1235	1235	1235	0
268	20240619	155100	8799705	1235	1235	1235	1235	0
269	20240619	155000	8799705	1235	1235	1235	1235	0
270	20240619	154900	8799705	1235	1235	1235	1235	0
271	20240619	154800	8799705	1235	1235	1235	1235	0
272	20240619	154700	8799705	1235	1235	1235	1235	660
273	20240619	154600	8799705	1235	1235	1235	1235	0
274	20240619	154500	8799705	1235	1235	1235	1235	0
275	20240619	154400	8799705	1235	1235	1235	1235	0
276	20240619	154300	8799705	1235	1235	1235	1235	0
277	20240619	154200	8799705	1235	1235	1235	1235	0
278	20240619	154100	8799705	1235	1235	1235	1235	0
279	20240619	154000	8799705	1235	1235	1235	1235	0
280	20240619	153900	8799705	1235	1235	1235	1235	0
281	20240619	153800	8799705	1235	1235	1235	1235	0
282	20240619	153700	8799705	1235	1235	1235	1235	0
283	20240619	153600	8799705	1235	1235	1235	1235	0
284	20240619	153500	8799705	1235	1235	1235	1235	0
285	20240619	153400	8799705	1235	1235	1235	1235	0
286	20240619	153300	8799705	1235	1235	1235	1235	0
287	20240619	153200	8799705	1235	1235	1235	1235	0
288	20240619	153100	8799705	1235	1235	1235	1235	0
289	20240619	153000	8799705	1235	1235	1235	1235	660
290	20240619	152900	7984605	1236	1236	1236	1236	0
291	20240619	152800	7984605	1236	1236	1236	1236	0
292	20240619	152700	7984605	1236	1236	1236	1236	0
293	20240619	152600	7984605	1236	1236	1236	1236	0
294	20240619	152500	7984605	1236	1236	1236	1236	0
295	20240619	152400	7984605	1236	1236	1236	1236	0
296	20240619	152300	7984605	1236	1236	1236	1236	0
297	20240619	152200	7984605	1236	1236	1236	1236	0
298	20240619	152100	7984605	1236	1236	1236	1236	0
299	20240619	152000	7984605	1236	1236	1236	1236	0
300	20240619	151900	7984605	1236	1233	1236	1233	311
301	20240619	151800	7600771	1233	1232	1233	1226	220
302	20240619	151700	7329777	1232	1232	1232	1232	0
303	20240619	151600	7329777	1232	1232	1232	1232	100
304	20240619	151500	7206577	1232	1232	1232	1232	0
305	20240619	151400	7206577	1232	1232	1232	1232	0
306	20240619	151300	7206577	1232	1232	1232	1232	220
307	20240619	151200	6935537	1232	1232	1232	1232	0
308	20240619	151100	6935537	1232	1232	1232	1232	0
309	20240619	151000	6935537	1232	1232	1232	1232	0
310	20240619	150900	6935537	1232	1231	1232	1231	6
311	20240619	150800	6928149	1232	1231	1232	1231	10
312	20240619	150700	6915834	1232	1232	1232	1232	0
313	20240619	150600	6915834	1232	1219	1232	1215	13
314	20240619	150500	6899880	1232	1231	1232	1231	10
315	20240619	150400	6887565	1232	1231	1232	1231	6
316	20240619	150300	6880178	1232	1231	1232	1231	6
317	20240619	150200	6872791	1232	1232	1232	1232	0
318	20240619	150100	6872791	1232	1232	1232	1232	0
319	20240619	150000	6872791	1232	1232	1232	1232	0
320	20240619	145900	6872791	1232	1232	1232	1232	0
321	20240619	145800	6872791	1232	1232	1232	1232	0
322	20240619	145700	6872791	1232	1231	1232	1231	6
323	20240619	145600	6865404	1232	1232	1232	1232	0
324	20240619	145500	6865404	1232	1232	1232	1232	0
325	20240619	145400	6865404	1232	1232	1232	1232	0
326	20240619	145300	6865404	1232	1232	1232	1232	0
327	20240619	145200	6865404	1232	1231	1232	1231	6
328	20240619	145100	6858017	1230	1230	1230	1230	1
329	20240619	145000	6856787	1228	1228	1228	1228	0
330	20240619	144900	6856787	1228	1228	1228	1228	0
331	20240619	144800	6856787	1228	1228	1228	1228	0
332	20240619	144700	6856787	1228	1228	1228	1228	0
333	20240619	144600	6856787	1228	1226	1228	1226	2
334	20240619	144500	6854333	1215	1225	1231	1215	53
335	20240619	144400	6789391	1225	1225	1225	1225	0
336	20240619	144300	6789391	1225	1225	1225	1225	0
337	20240619	144200	6789391	1225	1225	1225	1225	0
338	20240619	144100	6789391	1225	1225	1225	1225	0
339	20240619	144000	6789391	1225	1225	1225	1225	0
340	20240619	143900	6789391	1225	1225	1225	1225	0
341	20240619	143800	6789391	1225	1225	1225	1225	0
342	20240619	143700	6789391	1225	1225	1225	1225	0
343	20240619	143600	6789391	1225	1225	1225	1225	100
344	20240619	143500	6666891	1225	1225	1225	1225	0
345	20240619	143400	6666891	1225	1225	1225	1225	0
346	20240619	143300	6666891	1225	1225	1225	1225	0
347	20240619	143200	6666891	1225	1225	1225	1225	0
348	20240619	143100	6666891	1225	1225	1225	1225	0
349	20240619	143000	6666891	1225	1225	1225	1225	100
350	20240619	142900	6544391	1225	1225	1225	1225	0
351	20240619	142800	6544391	1225	1225	1225	1225	0
352	20240619	142700	6544391	1225	1225	1225	1225	10
353	20240619	142600	6532141	1225	1225	1225	1225	30
354	20240619	142500	6495391	1225	1225	1225	1225	10
355	20240619	142400	6483141	1225	1225	1225	1225	100
356	20240619	142300	6360641	1225	1225	1225	1225	10
357	20240619	142200	6348391	1225	1225	1225	1225	32
358	20240619	142100	6309191	1225	1225	1225	1225	0
359	20240619	142000	6309191	1225	1225	1225	1225	8
360	20240619	141900	6299391	1225	1225	1225	1225	0
361	20240619	141800	6299391	1225	1225	1225	1225	0
362	20240619	141700	6299391	1225	1225	1225	1225	0
363	20240619	141600	6299391	1225	1225	1225	1225	0
364	20240619	141500	6299391	1225	1225	1225	1225	110
365	20240619	141400	6164641	1225	1225	1225	1225	120
366	20240619	141300	6017641	1225	1225	1225	1225	20
367	20240619	141200	5993141	1225	1225	1225	1225	0
368	20240619	141100	5993141	1225	1225	1225	1225	8
369	20240619	141000	5983341	1225	1225	1225	1225	0
370	20240619	140900	5983341	1225	1225	1225	1225	2
371	20240619	140800	5980891	1225	1225	1225	1225	1
372	20240619	140700	5979666	1225	1225	1225	1225	0
373	20240619	140600	5979666	1225	1225	1225	1225	0
374	20240619	140500	5979666	1225	1224	1225	1224	101
375	20240619	140400	5856041	1224	1222	1224	1222	35
376	20240619	140300	5813239	1220	1220	1220	1220	0
377	20240619	140200	5813239	1220	1220	1220	1220	0
378	20240619	140100	5813239	1220	1220	1220	1220	0
379	20240619	140000	5813239	1220	1220	1220	1220	1
380	20240619	135900	5812019	1208	1208	1208	1208	0
381	20240619	135800	5812019	1208	1208	1208	1208	0
382	20240619	135700	5812019	1208	1208	1208	1208	0
383	20240619	135600	5812019	1208	1208	1208	1208	0
384	20240619	135500	5812019	1208	1208	1208	1208	0
385	20240619	135400	5812019	1208	1208	1208	1208	0
386	20240619	135300	5812019	1208	1216	1216	1207	1004
387	20240619	135200	4598537	1216	1216	1216	1216	22
388	20240619	135100	4571785	1216	1226	1226	1216	45
389	20240619	135000	4517041	1226	1226	1226	1226	0
390	20240619	134900	4517041	1226	1226	1226	1226	0
391	20240619	134800	4517041	1226	1226	1226	1226	0
392	20240619	134700	4517041	1226	1226	1226	1226	0
393	20240619	134600	4517041	1226	1226	1226	1226	0
394	20240619	134500	4517041	1226	1226	1226	1226	0
395	20240619	134400	4517041	1226	1226	1226	1226	0
396	20240619	134300	4517041	1226	1226	1226	1226	0
397	20240619	134200	4517041	1226	1226	1226	1226	0
398	20240619	134100	4517041	1226	1226	1226	1226	0
399	20240619	134000	4517041	1226	1226	1226	1226	0
400	20240619	133900	4517041	1226	1226	1226	1226	0
401	20240619	133800	4517041	1226	1223	1226	1223	2
402	20240619	133700	4514592	1231	1231	1231	1231	0
403	20240619	133600	4514592	1231	1231	1231	1231	0
404	20240619	133500	4514592	1231	1231	1231	1231	0
405	20240619	133400	4514592	1231	1231	1231	1231	0
406	20240619	133300	4514592	1231	1231	1231	1231	0
407	20240619	133200	4514592	1231	1231	1231	1231	42
408	20240619	133100	4462890	1231	1231	1231	1231	33
409	20240619	133000	4422267	1231	1231	1231	1231	25
410	20240619	132900	4391492	1231	1229	1231	1229	8
411	20240619	132800	4381652	1228	1228	1228	1228	0
412	20240619	132700	4381652	1228	1228	1228	1228	0
413	20240619	132600	4381652	1228	1220	1228	1220	5
414	20240619	132500	4375532	1218	1218	1218	1218	0
415	20240619	132400	4375532	1218	1218	1218	1218	0
416	20240619	132300	4375532	1218	1218	1218	1218	0
417	20240619	132200	4375532	1218	1218	1218	1218	1
418	20240619	132100	4374314	1220	1220	1220	1220	0
419	20240619	132000	4374314	1220	1220	1220	1220	0
420	20240619	131900	4374314	1220	1220	1220	1220	2
421	20240619	131800	4371874	1232	1232	1232	1232	0
422	20240619	131700	4371874	1232	1232	1232	1232	0
423	20240619	131600	4371874	1232	1232	1232	1232	0
424	20240619	131500	4371874	1232	1232	1232	1232	0
425	20240619	131400	4371874	1232	1232	1232	1232	0
426	20240619	131300	4371874	1232	1232	1232	1232	0
427	20240619	131200	4371874	1232	1232	1232	1232	0
428	20240619	131100	4371874	1232	1232	1232	1232	0
429	20240619	131000	4371874	1232	1232	1232	1232	0
430	20240619	130900	4371874	1232	1232	1232	1232	0
431	20240619	130800	4371874	1232	1232	1232	1232	0
432	20240619	130700	4371874	1232	1232	1232	1232	0
433	20240619	130600	4371874	1232	1232	1232	1232	0
434	20240619	130500	4371874	1232	1232	1232	1232	0
435	20240619	130400	4371874	1232	1232	1232	1232	0
436	20240619	130300	4371874	1232	1232	1232	1232	0
437	20240619	130200	4371874	1232	1232	1232	1232	0
438	20240619	130100	4371874	1232	1232	1232	1232	0
439	20240619	130000	4371874	1232	1231	1232	1231	8
440	20240619	125900	4362023	1232	1232	1232	1232	0
441	20240619	125800	4362023	1232	1232	1232	1232	0
442	20240619	125700	4362023	1232	1232	1232	1232	0
443	20240619	125600	4362023	1232	1232	1232	1232	0
444	20240619	125500	4362023	1232	1232	1232	1232	0
445	20240619	125400	4362023	1232	1232	1232	1232	0
446	20240619	125300	4362023	1232	1232	1232	1232	0
447	20240619	125200	4362023	1232	1232	1232	1232	2
448	20240619	125100	4359559	1232	1232	1232	1232	0
449	20240619	125000	4359559	1232	1232	1232	1232	0
450	20240619	124900	4359559	1232	1232	1232	1232	0
451	20240619	124800	4359559	1232	1232	1232	1232	0
452	20240619	124700	4359559	1232	1232	1232	1232	0
453	20240619	124600	4359559	1232	1232	1232	1232	0
454	20240619	124500	4359559	1232	1232	1232	1232	0
455	20240619	124400	4359559	1232	1232	1232	1232	0
456	20240619	124300	4359559	1232	1232	1232	1232	1
457	20240619	124200	4358327	1231	1231	1231	1231	0
458	20240619	124100	4358327	1231	1231	1231	1231	0
459	20240619	124000	4358327	1231	1231	1231	1231	0
460	20240619	123900	4358327	1231	1231	1231	1231	0
461	20240619	123800	4358327	1231	1231	1231	1231	304
462	20240619	123700	3984103	1230	1230	1230	1230	499
463	20240619	123600	3370333	1230	1230	1230	1230	0
464	20240619	123500	3370333	1230	1230	1230	1230	0
465	20240619	123400	3370333	1230	1230	1230	1230	0
466	20240619	123300	3370333	1230	1230	1230	1230	0
467	20240619	123200	3370333	1230	1230	1230	1230	0
468	20240619	123100	3370333	1230	1230	1230	1230	0
469	20240619	123000	3370333	1230	1230	1230	1230	0
470	20240619	122900	3370333	1230	1230	1230	1230	0
471	20240619	122800	3370333	1230	1230	1230	1230	0
472	20240619	122700	3370333	1230	1230	1230	1230	0
473	20240619	122600	3370333	1230	1230	1230	1230	0
474	20240619	122500	3370333	1230	1230	1230	1230	0
475	20240619	122400	3370333	1230	1230	1230	1230	0
476	20240619	122300	3370333	1230	1230	1230	1230	0
477	20240619	122200	3370333	1230	1230	1230	1230	0
478	20240619	122100	3370333	1230	1230	1230	1230	0
479	20240619	122000	3370333	1230	1230	1230	1230	0
480	20240619	121900	3370333	1230	1230	1230	1230	0
481	20240619	121800	3370333	1230	1230	1230	1230	0
482	20240619	121700	3370333	1230	1230	1230	1230	0
483	20240619	121600	3370333	1230	1230	1230	1230	0
484	20240619	121500	3370333	1230	1230	1230	1230	0
485	20240619	121400	3370333	1230	1230	1230	1230	0
486	20240619	121300	3370333	1230	1230	1230	1230	0
487	20240619	121200	3370333	1230	1230	1230	1230	0
488	20240619	121100	3370333	1230	1230	1230	1230	0
489	20240619	121000	3370333	1230	1230	1230	1230	0
490	20240619	120900	3370333	1230	1230	1230	1230	0
491	20240619	120800	3370333	1230	1230	1230	1230	0
492	20240619	120700	3370333	1230	1230	1230	1230	0
493	20240619	120600	3370333	1230	1230	1230	1230	0
494	20240619	120500	3370333	1230	1230	1230	1230	0
495	20240619	120400	3370333	1230	1230	1230	1230	0
496	20240619	120300	3370333	1230	1230	1230	1230	0
497	20240619	120200	3370333	1230	1230	1230	1230	0
498	20240619	120100	3370333	1230	1230	1230	1230	0
499	20240619	120000	3370333	1230	1230	1230	1230	0
500	20240619	115900	3370333	1230	1230	1230	1230	0
501	20240619	115800	3370333	1230	1230	1230	1230	0
502	20240619	115700	3370333	1230	1230	1230	1230	0
503	20240619	115600	3370333	1230	1230	1230	1230	0
504	20240619	115500	3370333	1230	1230	1230	1230	1
505	20240619	115400	3369103	1231	1231	1231	1231	0
506	20240619	115300	3369103	1231	1231	1231	1231	0
507	20240619	115200	3369103	1231	1231	1231	1231	0
508	20240619	115100	3369103	1231	1231	1231	1231	0
509	20240619	115000	3369103	1231	1231	1231	1231	0
510	20240619	114900	3369103	1231	1231	1231	1231	0
511	20240619	114800	3369103	1231	1231	1231	1231	0
512	20240619	114700	3369103	1231	1231	1231	1231	0
513	20240619	114600	3369103	1231	1231	1231	1231	0
514	20240619	114500	3369103	1231	1231	1231	1231	0
515	20240619	114400	3369103	1231	1231	1231	1231	0
516	20240619	114300	3369103	1231	1231	1231	1231	0
517	20240619	114200	3369103	1231	1231	1231	1231	0
518	20240619	114100	3369103	1231	1231	1231	1231	0
519	20240619	114000	3369103	1231	1231	1231	1231	0
520	20240619	113900	3369103	1231	1231	1231	1231	0
521	20240619	113800	3369103	1231	1231	1231	1231	0
522	20240619	113700	3369103	1231	1231	1231	1231	1
523	20240619	113600	3367872	1232	1232	1232	1232	0
524	20240619	113500	3367872	1232	1232	1232	1232	0
525	20240619	113400	3367872	1232	1232	1232	1232	0
526	20240619	113300	3367872	1232	1232	1232	1232	0
527	20240619	113200	3367872	1232	1232	1232	1232	0
528	20240619	113100	3367872	1232	1232	1232	1232	0
529	20240619	113000	3367872	1232	1232	1232	1232	0
530	20240619	112900	3367872	1232	1232	1232	1232	0
531	20240619	112800	3367872	1232	1232	1232	1232	0
532	20240619	112700	3367872	1232	1232	1232	1232	0
533	20240619	112600	3367872	1232	1232	1232	1232	0
534	20240619	112500	3367872	1232	1232	1232	1232	0
535	20240619	112400	3367872	1232	1232	1232	1232	0
536	20240619	112300	3367872	1232	1232	1232	1232	0
537	20240619	112200	3367872	1232	1232	1232	1232	0
538	20240619	112100	3367872	1232	1232	1232	1232	0
539	20240619	112000	3367872	1232	1232	1232	1232	0
540	20240619	111900	3367872	1232	1232	1232	1232	0
541	20240619	111800	3367872	1232	1228	1237	1215	1584
542	20240619	111700	1412963	1228	1228	1228	1228	0
543	20240619	111600	1412963	1228	1228	1228	1228	0
544	20240619	111500	1412963	1228	1225	1228	1225	103
545	20240619	111400	1286563	1225	1225	1225	1225	0
546	20240619	111300	1286563	1225	1225	1225	1225	0
547	20240619	111200	1286563	1225	1225	1225	1225	0
548	20240619	111100	1286563	1225	1225	1225	1225	0
549	20240619	111000	1286563	1225	1225	1225	1225	0
550	20240619	110900	1286563	1225	1225	1225	1225	1
551	20240619	110800	1285338	1206	1206	1206	1206	0
552	20240619	110700	1285338	1206	1206	1206	1206	0
553	20240619	110600	1285338	1206	1206	1206	1206	0
554	20240619	110500	1285338	1206	1206	1206	1206	0
555	20240619	110400	1285338	1206	1206	1206	1206	0
556	20240619	110300	1285338	1206	1206	1206	1206	10
557	20240619	110200	1273278	1205	1205	1205	1205	0
558	20240619	110100	1273278	1205	1205	1205	1205	0
559	20240619	110000	1273278	1205	1205	1205	1205	0
560	20240619	105900	1273278	1205	1205	1205	1205	0
561	20240619	105800	1273278	1205	1205	1205	1205	0
562	20240619	105700	1273278	1205	1205	1205	1205	0
563	20240619	105600	1273278	1205	1205	1205	1205	0
564	20240619	105500	1273278	1205	1205	1205	1205	0
565	20240619	105400	1273278	1205	1205	1205	1205	2
566	20240619	105300	1270868	1225	1225	1225	1225	0
567	20240619	105200	1270868	1225	1225	1225	1225	0
568	20240619	105100	1270868	1225	1225	1225	1225	0
569	20240619	105000	1270868	1225	1225	1225	1225	0
570	20240619	104900	1270868	1225	1225	1225	1225	0
571	20240619	104800	1270868	1225	1225	1225	1225	0
572	20240619	104700	1270868	1225	1225	1225	1225	0
573	20240619	104600	1270868	1225	1225	1225	1225	0
574	20240619	104500	1270868	1225	1225	1225	1225	0
575	20240619	104400	1270868	1225	1225	1225	1225	0
576	20240619	104300	1270868	1225	1225	1225	1225	0
577	20240619	104200	1270868	1225	1225	1225	1225	0
578	20240619	104100	1270868	1225	1225	1225	1225	0
579	20240619	104000	1270868	1225	1225	1225	1225	0
580	20240619	103900	1270868	1225	1225	1225	1225	0
581	20240619	103800	1270868	1225	1225	1225	1225	0
582	20240619	103700	1270868	1225	1225	1225	1225	0
583	20240619	103600	1270868	1225	1225	1225	1225	0
584	20240619	103500	1270868	1225	1225	1225	1225	0
585	20240619	103400	1270868	1225	1225	1225	1225	0
586	20240619	103300	1270868	1225	1225	1225	1225	0
587	20240619	103200	1270868	1225	1225	1225	1225	0
588	20240619	103100	1270868	1225	1225	1225	1225	0
589	20240619	103000	1270868	1225	1225	1225	1225	0
590	20240619	102900	1270868	1225	1225	1225	1225	1
591	20240619	102800	1269643	1224	1224	1224	1224	0
592	20240619	102700	1269643	1224	1224	1224	1224	0
593	20240619	102600	1269643	1224	1224	1224	1224	0
594	20240619	102500	1269643	1224	1224	1224	1224	0
595	20240619	102400	1269643	1224	1224	1224	1224	0
596	20240619	102300	1269643	1224	1224	1224	1224	0
597	20240619	102200	1269643	1224	1224	1224	1224	0
598	20240619	102100	1269643	1224	1224	1224	1224	0
599	20240619	102000	1269643	1224	1224	1224	1224	0
600	20240619	101900	1269643	1224	1224	1224	1224	0
601	20240619	101800	1269643	1224	1224	1224	1224	0
602	20240619	101700	1269643	1224	1224	1224	1224	0
603	20240619	101600	1269643	1224	1224	1224	1224	0
604	20240619	101500	1269643	1224	1224	1224	1224	0
605	20240619	101400	1269643	1224	1224	1224	1224	0
606	20240619	101300	1269643	1224	1224	1224	1224	0
607	20240619	101200	1269643	1224	1224	1224	1224	0
608	20240619	101100	1269643	1224	1224	1224	1224	0
609	20240619	101000	1269643	1224	1224	1224	1224	0
610	20240619	100900	1269643	1224	1224	1224	1224	0
611	20240619	100800	1269643	1224	1224	1224	1224	0
612	20240619	100700	1269643	1224	1224	1224	1224	0
613	20240619	100600	1269643	1224	1224	1224	1224	0
614	20240619	100500	1269643	1224	1224	1224	1224	0
615	20240619	100400	1269643	1224	1224	1224	1224	0
616	20240619	100300	1269643	1224	1224	1224	1224	0
617	20240619	100200	1269643	1224	1224	1224	1224	0
618	20240619	100100	1269643	1224	1224	1224	1224	0
619	20240619	100000	1269643	1224	1224	1224	1224	0
620	20240619	095900	1269643	1224	1224	1224	1224	0
621	20240619	095800	1269643	1224	1224	1224	1224	0
622	20240619	095700	1269643	1224	1224	1224	1224	1
623	20240619	095600	1268419	1224	1224	1224	1224	0
624	20240619	095500	1268419	1224	1224	1224	1224	0
625	20240619	095400	1268419	1224	1224	1224	1224	50
626	20240619	095300	1207219	1213	1213	1213	1213	0
627	20240619	095200	1207219	1213	1213	1213	1213	0
628	20240619	095100	1207219	1213	1213	1213	1213	0
629	20240619	095000	1207219	1213	1213	1213	1213	0
630	20240619	094900	1207219	1213	1213	1213	1213	0
631	20240619	094800	1207219	1213	1213	1213	1213	0
632	20240619	094700	1207219	1213	1213	1213	1213	0
633	20240619	094600	1207219	1213	1213	1213	1213	0
634	20240619	094500	1207219	1213	1213	1213	1213	0
635	20240619	094400	1207219	1213	1213	1213	1213	1
636	20240619	094300	1206006	1197	1197	1197	1197	0
637	20240619	094200	1206006	1197	1197	1197	1197	0
638	20240619	094100	1206006	1197	1197	1197	1197	0
639	20240619	094000	1206006	1197	1197	1197	1197	0
640	20240619	093900	1206006	1197	1197	1197	1197	0
641	20240619	093800	1206006	1197	1197	1197	1197	0
642	20240619	093700	1206006	1197	1197	1197	1197	0
643	20240619	093600	1206006	1197	1222	1222	1197	1000
644	20240619	093500	3691	1230	1230	1230	1230	0
645	20240619	093400	3691	1230	1230	1230	1230	0
646	20240619	093300	3691	1230	1230	1230	1230	0
647	20240619	093200	3691	1230	1230	1230	1230	0
648	20240619	093100	3691	1230	1230	1230	1230	1
649	20240619	093000	2461	1231	1231	1231	1231	0
650	20240619	092900	2461	1231	1231	1231	1231	0
651	20240619	092800	2461	1231	1231	1231	1231	0
652	20240619	092700	2461	1231	1231	1231	1231	0
653	20240619	092600	2461	1231	1231	1231	1231	0
654	20240619	092500	2461	1231	1231	1231	1231	0
655	20240619	092400	2461	1231	1231	1231	1231	0
656	20240619	092300	2461	1231	1231	1231	1231	0
657	20240619	092200	2461	1231	1231	1231	1231	0
658	20240619	092100	2461	1231	1231	1231	1231	0
659	20240619	092000	2461	1231	1231	1231	1231	0
660	20240619	091900	2461	1231	1231	1231	1231	0
661	20240619	091800	2461	1231	1231	1231	1231	1
662	20240619	091700	1230	1230	1230	1230	1230	0
663	20240619	091600	1230	1230	1230	1230	1230	0
664	20240619	091500	1230	1230	1230	1230	1230	0
665	20240619	091400	1230	1230	1230	1230	1230	0
666	20240619	091300	1230	1230	1230	1230	1230	0
667	20240619	091200	1230	1230	1230	1230	1230	0
668	20240619	091100	1230	1230	1230	1230	1230	0
669	20240619	091000	1230	1230	1230	1230	1230	0
670	20240619	090900	1230	1230	1230	1230	1230	0
671	20240619	090800	1230	1230	1230	1230	1230	0
672	20240619	090700	1230	1230	1230	1230	1230	0
673	20240619	090600	1230	1230	1230	1230	1230	0
674	20240619	090500	1230	1230	1230	1230	1230	0
675	20240619	090400	1230	1230	1230	1230	1230	0
676	20240619	090300	1230	1230	1230	1230	1230	0
677	20240619	090200	1230	1230	1230	1230	1230	1
678	20240619	090100	0	1229	1229	1229	1229	0
679	20240619	090000	0	1229	1229	1229	1229	0