KissMeData/256630/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	205000	68899668	1671	1671	1671	1671	21
3	20240613	204900	68899668	1671	1671	1671	1671	0
4	20240613	204800	68899668	1671	1671	1671	1671	0
5	20240613	204700	68899668	1671	1671	1671	1671	0
6	20240613	204600	68899668	1671	1671	1671	1671	0
7	20240613	204500	68899668	1671	1671	1671	1671	0
8	20240613	204400	68899668	1671	1671	1671	1671	0
9	20240613	204300	68899668	1671	1671	1671	1671	0
10	20240613	204200	68899668	1671	1671	1671	1671	0
11	20240613	204100	68899668	1671	1671	1671	1671	0
12	20240613	204000	68899668	1671	1671	1671	1671	0
13	20240613	203900	68899668	1671	1671	1671	1671	0
14	20240613	203800	68899668	1671	1671	1671	1671	0
15	20240613	203700	68899668	1671	1671	1671	1671	0
16	20240613	203600	68899668	1671	1671	1671	1671	0
17	20240613	203500	68899668	1671	1671	1671	1671	0
18	20240613	203400	68899668	1671	1671	1671	1671	0
19	20240613	203300	68899668	1671	1671	1671	1671	0
20	20240613	203200	68899668	1671	1671	1671	1671	0
21	20240613	203100	68899668	1671	1671	1671	1671	0
22	20240613	203000	68899668	1671	1671	1671	1671	0
23	20240613	202900	68899668	1671	1671	1671	1671	0
24	20240613	202800	68899668	1671	1671	1671	1671	0
25	20240613	202700	68899668	1671	1671	1671	1671	0
26	20240613	202600	68899668	1671	1671	1671	1671	0
27	20240613	202500	68899668	1671	1671	1671	1671	0
28	20240613	202400	68899668	1671	1671	1671	1671	0
29	20240613	202300	68899668	1671	1671	1671	1671	0
30	20240613	202200	68899668	1671	1671	1671	1671	0
31	20240613	202100	68899668	1671	1671	1671	1671	0
32	20240613	202000	68899668	1671	1671	1671	1671	21
33	20240613	201900	68899668	1671	1671	1671	1671	0
34	20240613	201800	68899668	1671	1671	1671	1671	0
35	20240613	201700	68899668	1671	1671	1671	1671	0
36	20240613	201600	68899668	1671	1671	1671	1671	0
37	20240613	201500	68899668	1671	1671	1671	1671	0
38	20240613	201400	68899668	1671	1671	1671	1671	0
39	20240613	201300	68899668	1671	1671	1671	1671	0
40	20240613	201200	68899668	1671	1671	1671	1671	0
41	20240613	201100	68899668	1671	1671	1671	1671	0
42	20240613	201000	68899668	1671	1671	1671	1671	0
43	20240613	200900	68899668	1671	1671	1671	1671	0
44	20240613	200800	68899668	1671	1671	1671	1671	0
45	20240613	200700	68899668	1671	1671	1671	1671	0
46	20240613	200600	68899668	1671	1671	1671	1671	0
47	20240613	200500	68899668	1671	1671	1671	1671	0
48	20240613	200400	68899668	1671	1671	1671	1671	0
49	20240613	200300	68899668	1671	1671	1671	1671	0
50	20240613	200200	68899668	1671	1671	1671	1671	0
51	20240613	200100	68899668	1671	1671	1671	1671	0
52	20240613	200000	68899668	1671	1671	1671	1671	0
53	20240613	195900	68899668	1671	1671	1671	1671	0
54	20240613	195800	68899668	1671	1671	1671	1671	0
55	20240613	195700	68899668	1671	1671	1671	1671	0
56	20240613	195600	68899668	1671	1671	1671	1671	0
57	20240613	195500	68899668	1671	1671	1671	1671	0
58	20240613	195400	68899668	1671	1671	1671	1671	0
59	20240613	195300	68899668	1671	1671	1671	1671	0
60	20240613	195200	68899668	1671	1671	1671	1671	0
61	20240613	195100	68899668	1671	1671	1671	1671	0
62	20240613	195000	68899668	1671	1671	1671	1671	21
63	20240613	194900	68899668	1671	1671	1671	1671	0
64	20240613	194800	68899668	1671	1671	1671	1671	0
65	20240613	194700	68899668	1671	1671	1671	1671	0
66	20240613	194600	68899668	1671	1671	1671	1671	0
67	20240613	194500	68899668	1671	1671	1671	1671	0
68	20240613	194400	68899668	1671	1671	1671	1671	0
69	20240613	194300	68899668	1671	1671	1671	1671	0
70	20240613	194200	68899668	1671	1671	1671	1671	0
71	20240613	194100	68899668	1671	1671	1671	1671	0
72	20240613	194000	68899668	1671	1671	1671	1671	0
73	20240613	193900	68899668	1671	1671	1671	1671	0
74	20240613	193800	68899668	1671	1671	1671	1671	0
75	20240613	193700	68899668	1671	1671	1671	1671	0
76	20240613	193600	68899668	1671	1671	1671	1671	0
77	20240613	193500	68899668	1671	1671	1671	1671	0
78	20240613	193400	68899668	1671	1671	1671	1671	0
79	20240613	193300	68899668	1671	1671	1671	1671	0
80	20240613	193200	68899668	1671	1671	1671	1671	0
81	20240613	193100	68899668	1671	1671	1671	1671	0
82	20240613	193000	68899668	1671	1671	1671	1671	0
83	20240613	192900	68899668	1671	1671	1671	1671	0
84	20240613	192800	68899668	1671	1671	1671	1671	0
85	20240613	192700	68899668	1671	1671	1671	1671	0
86	20240613	192600	68899668	1671	1671	1671	1671	0
87	20240613	192500	68899668	1671	1671	1671	1671	0
88	20240613	192400	68899668	1671	1671	1671	1671	0
89	20240613	192300	68899668	1671	1671	1671	1671	0
90	20240613	192200	68899668	1671	1671	1671	1671	0
91	20240613	192100	68899668	1671	1671	1671	1671	0
92	20240613	192000	68899668	1671	1671	1671	1671	21
93	20240613	191900	68899668	1671	1671	1671	1671	0
94	20240613	191800	68899668	1671	1671	1671	1671	0
95	20240613	191700	68899668	1671	1671	1671	1671	0
96	20240613	191600	68899668	1671	1671	1671	1671	0
97	20240613	191500	68899668	1671	1671	1671	1671	0
98	20240613	191400	68899668	1671	1671	1671	1671	0
99	20240613	191300	68899668	1671	1671	1671	1671	0
100	20240613	191200	68899668	1671	1671	1671	1671	0
101	20240613	191100	68899668	1671	1671	1671	1671	0
102	20240613	191000	68899668	1671	1671	1671	1671	0
103	20240613	190900	68899668	1671	1671	1671	1671	0
104	20240613	190800	68899668	1671	1671	1671	1671	0
105	20240613	190700	68899668	1671	1671	1671	1671	0
106	20240613	190600	68899668	1671	1671	1671	1671	0
107	20240613	190500	68899668	1671	1671	1671	1671	0
108	20240613	190400	68899668	1671	1671	1671	1671	0
109	20240613	190300	68899668	1671	1671	1671	1671	0
110	20240613	190200	68899668	1671	1671	1671	1671	0
111	20240613	190100	68899668	1671	1671	1671	1671	0
112	20240613	190000	68899668	1671	1671	1671	1671	0
113	20240613	185900	68899668	1671	1671	1671	1671	0
114	20240613	185800	68899668	1671	1671	1671	1671	0
115	20240613	185700	68899668	1671	1671	1671	1671	0
116	20240613	185600	68899668	1671	1671	1671	1671	0
117	20240613	185500	68899668	1671	1671	1671	1671	0
118	20240613	185400	68899668	1671	1671	1671	1671	0
119	20240613	185300	68899668	1671	1671	1671	1671	0
120	20240613	185200	68899668	1671	1671	1671	1671	0
121	20240613	185100	68899668	1671	1671	1671	1671	0
122	20240613	185000	68899668	1671	1671	1671	1671	21
123	20240613	184900	68899668	1671	1671	1671	1671	0
124	20240613	184800	68899668	1671	1671	1671	1671	0
125	20240613	184700	68899668	1671	1671	1671	1671	0
126	20240613	184600	68899668	1671	1671	1671	1671	0
127	20240613	184500	68899668	1671	1671	1671	1671	0
128	20240613	184400	68899668	1671	1671	1671	1671	0
129	20240613	184300	68899668	1671	1671	1671	1671	0
130	20240613	184200	68899668	1671	1671	1671	1671	0
131	20240613	184100	68899668	1671	1671	1671	1671	0
132	20240613	184000	68899668	1671	1671	1671	1671	0
133	20240613	183900	68899668	1671	1671	1671	1671	0
134	20240613	183800	68899668	1671	1671	1671	1671	0
135	20240613	183700	68899668	1671	1671	1671	1671	0
136	20240613	183600	68899668	1671	1671	1671	1671	0
137	20240613	183500	68899668	1671	1671	1671	1671	0
138	20240613	183400	68899668	1671	1671	1671	1671	0
139	20240613	183300	68899668	1671	1671	1671	1671	0
140	20240613	183200	68899668	1671	1671	1671	1671	0
141	20240613	183100	68899668	1671	1671	1671	1671	0
142	20240613	183000	68899668	1671	1671	1671	1671	0
143	20240613	182900	68899668	1671	1671	1671	1671	0
144	20240613	182800	68899668	1671	1671	1671	1671	0
145	20240613	182700	68899668	1671	1671	1671	1671	0
146	20240613	182600	68899668	1671	1671	1671	1671	0
147	20240613	182500	68899668	1671	1671	1671	1671	0
148	20240613	182400	68899668	1671	1671	1671	1671	0
149	20240613	182300	68899668	1671	1671	1671	1671	0
150	20240613	182200	68899668	1671	1671	1671	1671	0
151	20240613	182100	68899668	1671	1671	1671	1671	0
152	20240613	182000	68899668	1671	1671	1671	1671	21
153	20240613	181900	68899668	1671	1671	1671	1671	0
154	20240613	181800	68899668	1671	1671	1671	1671	0
155	20240613	181700	68899668	1671	1671	1671	1671	0
156	20240613	181600	68899668	1671	1671	1671	1671	0
157	20240613	181500	68899668	1671	1671	1671	1671	0
158	20240613	181400	68899668	1671	1671	1671	1671	0
159	20240613	181300	68899668	1671	1671	1671	1671	0
160	20240613	181200	68899668	1671	1671	1671	1671	0
161	20240613	181100	68899668	1671	1671	1671	1671	0
162	20240613	181000	68899668	1671	1671	1671	1671	0
163	20240613	180900	68899668	1671	1671	1671	1671	0
164	20240613	180800	68899668	1671	1671	1671	1671	0
165	20240613	180700	68899668	1671	1671	1671	1671	0
166	20240613	180600	68899668	1671	1671	1671	1671	0
167	20240613	180500	68899668	1671	1671	1671	1671	0
168	20240613	180400	68899668	1671	1671	1671	1671	0
169	20240613	180300	68899668	1671	1671	1671	1671	0
170	20240613	180200	68899668	1671	1671	1671	1671	0
171	20240613	180100	68899668	1671	1671	1671	1671	0
172	20240613	180000	68899668	1671	1671	1671	1671	0
173	20240613	175900	68899668	1671	1671	1671	1671	0
174	20240613	175800	68899668	1671	1671	1671	1671	0
175	20240613	175700	68899668	1671	1671	1671	1671	0
176	20240613	175600	68899668	1671	1671	1671	1671	0
177	20240613	175500	68899668	1671	1671	1671	1671	0
178	20240613	175400	68899668	1671	1671	1671	1671	0
179	20240613	175300	68899668	1671	1671	1671	1671	0
180	20240613	175200	68899668	1671	1671	1671	1671	0
181	20240613	175100	68899668	1671	1671	1671	1671	0
182	20240613	175000	68899668	1671	1671	1671	1671	21
183	20240613	174900	68899668	1671	1671	1671	1671	0
184	20240613	174800	68899668	1671	1671	1671	1671	0
185	20240613	174700	68899668	1671	1671	1671	1671	0
186	20240613	174600	68899668	1671	1671	1671	1671	0
187	20240613	174500	68899668	1671	1671	1671	1671	0
188	20240613	174400	68899668	1671	1671	1671	1671	0
189	20240613	174300	68899668	1671	1671	1671	1671	0
190	20240613	174200	68899668	1671	1671	1671	1671	0
191	20240613	174100	68899668	1671	1671	1671	1671	0
192	20240613	174000	68899668	1671	1671	1671	1671	0
193	20240613	173900	68899668	1671	1671	1671	1671	0
194	20240613	173800	68899668	1671	1671	1671	1671	0
195	20240613	173700	68899668	1671	1671	1671	1671	0
196	20240613	173600	68899668	1671	1671	1671	1671	0
197	20240613	173500	68899668	1671	1671	1671	1671	0
198	20240613	173400	68899668	1671	1671	1671	1671	0
199	20240613	173300	68899668	1671	1671	1671	1671	0
200	20240613	173200	68899668	1671	1671	1671	1671	0
201	20240613	173100	68899668	1671	1671	1671	1671	0
202	20240613	173000	68899668	1671	1671	1671	1671	0
203	20240613	172900	68899668	1671	1671	1671	1671	0
204	20240613	172800	68899668	1671	1671	1671	1671	0
205	20240613	172700	68899668	1671	1671	1671	1671	0
206	20240613	172600	68899668	1671	1671	1671	1671	0
207	20240613	172500	68899668	1671	1671	1671	1671	0
208	20240613	172400	68899668	1671	1671	1671	1671	0
209	20240613	172300	68899668	1671	1671	1671	1671	0
210	20240613	172200	68899668	1671	1671	1671	1671	0
211	20240613	172100	68899668	1671	1671	1671	1671	0
212	20240613	172000	68899668	1671	1671	1671	1671	21
213	20240613	171900	68899668	1671	1671	1671	1671	0
214	20240613	171800	68899668	1671	1671	1671	1671	0
215	20240613	171700	68899668	1671	1671	1671	1671	0
216	20240613	171600	68899668	1671	1671	1671	1671	0
217	20240613	171500	68899668	1671	1671	1671	1671	0
218	20240613	171400	68899668	1671	1671	1671	1671	0
219	20240613	171300	68899668	1671	1671	1671	1671	0
220	20240613	171200	68899668	1671	1671	1671	1671	0
221	20240613	171100	68899668	1671	1671	1671	1671	0
222	20240613	171000	68899668	1671	1671	1671	1671	0
223	20240613	170900	68899668	1671	1671	1671	1671	0
224	20240613	170800	68899668	1671	1671	1671	1671	0
225	20240613	170700	68899668	1671	1671	1671	1671	0
226	20240613	170600	68899668	1671	1671	1671	1671	0
227	20240613	170500	68899668	1671	1671	1671	1671	0
228	20240613	170400	68899668	1671	1671	1671	1671	0
229	20240613	170300	68899668	1671	1671	1671	1671	0
230	20240613	170200	68899668	1671	1671	1671	1671	0
231	20240613	170100	68899668	1671	1671	1671	1671	0
232	20240613	170000	68899668	1671	1671	1671	1671	0
233	20240613	165900	68899668	1671	1671	1671	1671	0
234	20240613	165800	68899668	1671	1671	1671	1671	0
235	20240613	165700	68899668	1671	1671	1671	1671	0
236	20240613	165600	68899668	1671	1671	1671	1671	0
237	20240613	165500	68899668	1671	1671	1671	1671	0
238	20240613	165400	68899668	1671	1671	1671	1671	0
239	20240613	165300	68899668	1671	1671	1671	1671	0
240	20240613	165200	68899668	1671	1671	1671	1671	0
241	20240613	165100	68899668	1671	1671	1671	1671	0
242	20240613	165000	68899668	1671	1671	1671	1671	21
243	20240613	164900	68899668	1671	1671	1671	1671	0
244	20240613	164800	68899668	1671	1671	1671	1671	0
245	20240613	164700	68899668	1671	1671	1671	1671	0
246	20240613	164600	68899668	1671	1671	1671	1671	0
247	20240613	164500	68899668	1671	1671	1671	1671	0
248	20240613	164400	68899668	1671	1671	1671	1671	0
249	20240613	164300	68899668	1671	1671	1671	1671	0
250	20240613	164200	68899668	1671	1671	1671	1671	0
251	20240613	164100	68899668	1671	1671	1671	1671	0
252	20240613	164000	68899668	1671	1671	1671	1671	0
253	20240613	163900	68899668	1671	1671	1671	1671	0
254	20240613	163800	68899668	1671	1671	1671	1671	0
255	20240613	163700	68899668	1671	1671	1671	1671	0
256	20240613	163600	68899668	1671	1671	1671	1671	0
257	20240613	163500	68899668	1671	1671	1671	1671	0
258	20240613	163400	68899668	1671	1671	1671	1671	0
259	20240613	163300	68899668	1671	1671	1671	1671	0
260	20240613	163200	68899668	1671	1671	1671	1671	0
261	20240613	163100	68899668	1671	1671	1671	1671	0
262	20240613	163000	68899668	1671	1671	1671	1671	0
263	20240613	162900	68899668	1671	1671	1671	1671	0
264	20240613	162800	68899668	1671	1671	1671	1671	0
265	20240613	162700	68899668	1671	1671	1671	1671	0
266	20240613	162600	68899668	1671	1671	1671	1671	0
267	20240613	162500	68899668	1671	1671	1671	1671	0
268	20240613	162400	68899668	1671	1671	1671	1671	0
269	20240613	162300	68899668	1671	1671	1671	1671	0
270	20240613	162200	68899668	1671	1671	1671	1671	0
271	20240613	162100	68899668	1671	1671	1671	1671	0
272	20240613	162000	68899668	1671	1671	1671	1671	21
273	20240613	161900	68899668	1671	1671	1671	1671	0
274	20240613	161800	68899668	1671	1671	1671	1671	0
275	20240613	161700	68899668	1671	1671	1671	1671	0
276	20240613	161600	68899668	1671	1671	1671	1671	0
277	20240613	161500	68899668	1671	1671	1671	1671	0
278	20240613	161400	68899668	1671	1671	1671	1671	0
279	20240613	161300	68899668	1671	1671	1671	1671	0
280	20240613	161200	68899668	1671	1671	1671	1671	0
281	20240613	161100	68899668	1671	1671	1671	1671	0
282	20240613	161000	68899668	1671	1671	1671	1671	0
283	20240613	160900	68899668	1671	1671	1671	1671	0
284	20240613	160800	68899668	1671	1671	1671	1671	0
285	20240613	160700	68899668	1671	1671	1671	1671	0
286	20240613	160600	68899668	1671	1671	1671	1671	0
287	20240613	160500	68899668	1671	1671	1671	1671	0
288	20240613	160400	68899668	1671	1671	1671	1671	0
289	20240613	160300	68899668	1671	1671	1671	1671	0
290	20240613	160200	68899668	1671	1671	1671	1671	0
291	20240613	160100	68899668	1671	1671	1671	1671	0
292	20240613	160000	68899668	1671	1671	1671	1671	0
293	20240613	155900	68899668	1671	1671	1671	1671	0
294	20240613	155800	68899668	1671	1671	1671	1671	0
295	20240613	155700	68899668	1671	1671	1671	1671	0
296	20240613	155600	68899668	1671	1671	1671	1671	0
297	20240613	155500	68899668	1671	1671	1671	1671	0
298	20240613	155400	68899668	1671	1671	1671	1671	0
299	20240613	155300	68899668	1671	1671	1671	1671	0
300	20240613	155200	68899668	1671	1671	1671	1671	0
301	20240613	155100	68899668	1671	1671	1671	1671	0
302	20240613	155000	68899668	1671	1671	1671	1671	21
303	20240613	154900	68899668	1671	1671	1671	1671	0
304	20240613	154800	68899668	1671	1671	1671	1671	0
305	20240613	154700	68899668	1671	1671	1671	1671	0
306	20240613	154600	68899668	1671	1671	1671	1671	0
307	20240613	154500	68899668	1671	1671	1671	1671	0
308	20240613	154400	68899668	1671	1671	1671	1671	0
309	20240613	154300	68899668	1671	1671	1671	1671	0
310	20240613	154200	68899668	1671	1671	1671	1671	0
311	20240613	154100	68899668	1671	1671	1671	1671	0
312	20240613	154000	68899668	1671	1671	1671	1671	0
313	20240613	153900	68899668	1671	1671	1671	1671	0
314	20240613	153800	68899668	1671	1671	1671	1671	0
315	20240613	153700	68899668	1671	1671	1671	1671	0
316	20240613	153600	68899668	1671	1671	1671	1671	0
317	20240613	153500	68899668	1671	1671	1671	1671	0
318	20240613	153400	68899668	1671	1671	1671	1671	0
319	20240613	153300	68899668	1671	1671	1671	1671	0
320	20240613	153200	68899668	1671	1671	1671	1671	0
321	20240613	153100	68899668	1671	1671	1671	1671	0
322	20240613	153000	68899668	1671	1671	1671	1671	21
323	20240613	152900	68864577	1671	1671	1671	1671	0
324	20240613	152800	68864577	1671	1671	1671	1671	0
325	20240613	152700	68864577	1671	1671	1671	1671	0
326	20240613	152600	68864577	1671	1671	1671	1671	0
327	20240613	152500	68864577	1671	1671	1671	1671	0
328	20240613	152400	68864577	1671	1671	1671	1671	0
329	20240613	152300	68864577	1671	1671	1671	1671	0
330	20240613	152200	68864577	1671	1671	1671	1671	0
331	20240613	152100	68864577	1671	1671	1671	1671	0
332	20240613	152000	68864577	1671	1671	1671	1671	0
333	20240613	151900	68864577	1671	1670	1671	1660	477
334	20240613	151800	68072642	1670	1670	1670	1660	1918
335	20240613	151700	64888583	1670	1670	1670	1670	0
336	20240613	151600	64888583	1670	1662	1670	1661	284
337	20240613	151500	64416813	1662	1662	1662	1662	5
338	20240613	151400	64408503	1670	1670	1670	1670	8
339	20240613	151300	64395143	1670	1670	1670	1670	4
340	20240613	151200	64388463	1661	1661	1661	1661	1
341	20240613	151100	64386802	1660	1660	1660	1660	0
342	20240613	151000	64386802	1660	1664	1664	1660	1722
343	20240613	150900	61528052	1670	1670	1670	1670	0
344	20240613	150800	61528052	1670	1670	1670	1670	0
345	20240613	150700	61528052	1670	1670	1670	1670	0
346	20240613	150600	61528052	1670	1670	1670	1670	5
347	20240613	150500	61519702	1670	1670	1670	1670	53
348	20240613	150400	61431192	1670	1670	1670	1670	0
349	20240613	150300	61431192	1670	1670	1670	1670	0
350	20240613	150200	61431192	1670	1670	1670	1670	0
351	20240613	150100	61431192	1670	1670	1670	1670	0
352	20240613	150000	61431192	1670	1670	1670	1670	0
353	20240613	145900	61431192	1670	1670	1670	1670	0
354	20240613	145800	61431192	1670	1670	1670	1670	0
355	20240613	145700	61431192	1670	1670	1670	1670	0
356	20240613	145600	61431192	1670	1669	1670	1669	4
357	20240613	145500	61424513	1670	1670	1670	1670	0
358	20240613	145400	61424513	1670	1670	1670	1670	0
359	20240613	145300	61424513	1670	1670	1670	1670	0
360	20240613	145200	61424513	1670	1667	1670	1660	1507
361	20240613	145100	58917396	1670	1669	1670	1669	19
362	20240613	145000	58885684	1669	1669	1669	1669	1
363	20240613	144900	58884015	1667	1667	1667	1667	0
364	20240613	144800	58884015	1667	1667	1667	1667	14
365	20240613	144700	58860677	1670	1670	1670	1670	0
366	20240613	144600	58860677	1670	1670	1670	1670	10
367	20240613	144500	58843977	1670	1670	1670	1670	0
368	20240613	144400	58843977	1670	1670	1670	1670	0
369	20240613	144300	58843977	1670	1670	1670	1670	0
370	20240613	144200	58843977	1670	1670	1670	1670	0
371	20240613	144100	58843977	1670	1670	1670	1670	0
372	20240613	144000	58843977	1670	1670	1670	1670	0
373	20240613	143900	58843977	1670	1670	1670	1670	0
374	20240613	143800	58843977	1670	1670	1670	1670	0
375	20240613	143700	58843977	1670	1670	1670	1670	0
376	20240613	143600	58843977	1670	1670	1670	1670	0
377	20240613	143500	58843977	1670	1670	1670	1670	0
378	20240613	143400	58843977	1670	1670	1670	1670	0
379	20240613	143300	58843977	1670	1670	1670	1670	5
380	20240613	143200	58835627	1671	1671	1671	1671	0
381	20240613	143100	58835627	1671	1671	1671	1671	0
382	20240613	143000	58835627	1671	1671	1671	1671	0
383	20240613	142900	58835627	1671	1671	1671	1671	1
384	20240613	142800	58833956	1665	1668	1668	1665	500
385	20240613	142700	58000906	1671	1671	1671	1671	0
386	20240613	142600	58000906	1671	1671	1671	1671	0
387	20240613	142500	58000906	1671	1671	1671	1671	0
388	20240613	142400	58000906	1671	1671	1671	1669	40
389	20240613	142300	57934086	1670	1670	1670	1670	0
390	20240613	142200	57934086	1670	1670	1670	1670	0
391	20240613	142100	57934086	1670	1670	1670	1670	0
392	20240613	142000	57934086	1670	1670	1670	1670	0
393	20240613	141900	57934086	1670	1670	1670	1670	0
394	20240613	141800	57934086	1670	1670	1670	1670	0
395	20240613	141700	57934086	1670	1670	1670	1670	181
396	20240613	141600	57631816	1670	1670	1670	1670	0
397	20240613	141500	57631816	1670	1670	1670	1670	0
398	20240613	141400	57631816	1670	1670	1670	1670	1
399	20240613	141300	57630146	1664	1668	1668	1664	354
400	20240613	141200	57040432	1670	1670	1670	1670	0
401	20240613	141100	57040432	1670	1670	1670	1670	0
402	20240613	141000	57040432	1670	1670	1670	1670	0
403	20240613	140900	57040432	1670	1670	1670	1670	0
404	20240613	140800	57040432	1670	1670	1670	1670	0
405	20240613	140700	57040432	1670	1670	1670	1670	0
406	20240613	140600	57040432	1670	1670	1670	1670	20
407	20240613	140500	57007032	1670	1670	1670	1670	0
408	20240613	140400	57007032	1670	1670	1670	1670	0
409	20240613	140300	57007032	1670	1670	1670	1670	61
410	20240613	140200	56905162	1665	1668	1668	1665	1846
411	20240613	140100	53831349	1670	1670	1670	1670	0
412	20240613	140000	53831349	1670	1670	1670	1670	0
413	20240613	135900	53831349	1670	1670	1670	1670	0
414	20240613	135800	53831349	1670	1670	1670	1670	0
415	20240613	135700	53831349	1670	1670	1670	1670	0
416	20240613	135600	53831349	1670	1670	1670	1670	0
417	20240613	135500	53831349	1670	1670	1670	1670	0
418	20240613	135400	53831349	1670	1670	1670	1670	0
419	20240613	135300	53831349	1670	1670	1670	1670	0
420	20240613	135200	53831349	1670	1670	1670	1670	1
421	20240613	135100	53829679	1668	1668	1668	1668	50
422	20240613	135000	53746279	1670	1670	1670	1670	0
423	20240613	134900	53746279	1670	1670	1670	1670	0
424	20240613	134800	53746279	1670	1670	1670	1670	0
425	20240613	134700	53746279	1670	1670	1670	1670	0
426	20240613	134600	53746279	1670	1670	1670	1670	0
427	20240613	134500	53746279	1670	1670	1670	1670	0
428	20240613	134400	53746279	1670	1670	1670	1670	0
429	20240613	134300	53746279	1670	1670	1670	1670	0
430	20240613	134200	53746279	1670	1670	1670	1670	0
431	20240613	134100	53746279	1670	1670	1670	1670	0
432	20240613	134000	53746279	1670	1670	1670	1670	0
433	20240613	133900	53746279	1670	1670	1670	1670	0
434	20240613	133800	53746279	1670	1670	1670	1670	0
435	20240613	133700	53746279	1670	1670	1670	1670	0
436	20240613	133600	53746279	1670	1670	1670	1670	1
437	20240613	133500	53744609	1670	1670	1670	1670	0
438	20240613	133400	53744609	1670	1670	1670	1670	0
439	20240613	133300	53744609	1670	1670	1670	1670	0
440	20240613	133200	53744609	1670	1670	1670	1670	0
441	20240613	133100	53744609	1670	1670	1670	1670	1
442	20240613	133000	53742939	1665	1666	1666	1665	1319
443	20240613	132900	51546794	1670	1669	1670	1665	3006
444	20240613	132800	46539031	1669	1669	1669	1669	1
445	20240613	132700	46537362	1670	1670	1670	1670	0
446	20240613	132600	46537362	1670	1670	1670	1670	0
447	20240613	132500	46537362	1670	1670	1670	1670	0
448	20240613	132400	46537362	1670	1670	1670	1670	0
449	20240613	132300	46537362	1670	1670	1670	1670	0
450	20240613	132200	46537362	1670	1670	1670	1670	50
451	20240613	132100	46453862	1670	1669	1670	1669	50
452	20240613	132000	46370372	1670	1669	1670	1669	19
453	20240613	131900	46338660	1670	1670	1670	1670	0
454	20240613	131800	46338660	1670	1670	1670	1670	0
455	20240613	131700	46338660	1670	1670	1670	1670	0
456	20240613	131600	46338660	1670	1670	1670	1670	0
457	20240613	131500	46338660	1670	1670	1670	1670	0
458	20240613	131400	46338660	1670	1670	1670	1670	0
459	20240613	131300	46338660	1670	1670	1670	1670	10
460	20240613	131200	46321960	1670	1670	1670	1670	0
461	20240613	131100	46321960	1670	1670	1670	1670	0
462	20240613	131000	46321960	1670	1670	1670	1670	30
463	20240613	130900	46271860	1670	1670	1670	1670	10
464	20240613	130800	46255160	1670	1670	1670	1670	0
465	20240613	130700	46255160	1670	1670	1670	1670	10
466	20240613	130600	46238460	1670	1670	1670	1670	25
467	20240613	130500	46196710	1670	1670	1670	1670	13
468	20240613	130400	46175000	1670	1670	1670	1670	2
469	20240613	130300	46171660	1670	1670	1670	1670	80
470	20240613	130200	46038060	1669	1669	1669	1669	0
471	20240613	130100	46038060	1669	1669	1669	1669	0
472	20240613	130000	46038060	1669	1669	1669	1669	10
473	20240613	125900	46021370	1670	1670	1670	1670	0
474	20240613	125800	46021370	1670	1670	1670	1670	0
475	20240613	125700	46021370	1670	1670	1670	1670	0
476	20240613	125600	46021370	1670	1670	1670	1670	0
477	20240613	125500	46021370	1670	1670	1670	1670	96
478	20240613	125400	45861050	1670	1670	1670	1670	51
479	20240613	125300	45775880	1670	1670	1670	1668	37
480	20240613	125200	45714124	1670	1670	1670	1668	270
481	20240613	125100	45263730	1671	1671	1671	1671	0
482	20240613	125000	45263730	1671	1671	1671	1671	0
483	20240613	124900	45263730	1671	1671	1671	1671	0
484	20240613	124800	45263730	1671	1671	1671	1671	0
485	20240613	124700	45263730	1671	1671	1671	1671	0
486	20240613	124600	45263730	1671	1671	1671	1671	0
487	20240613	124500	45263730	1671	1671	1671	1671	0
488	20240613	124400	45263730	1671	1671	1671	1671	0
489	20240613	124300	45263730	1671	1671	1671	1671	0
490	20240613	124200	45263730	1671	1671	1671	1671	0
491	20240613	124100	45263730	1671	1671	1671	1671	0
492	20240613	124000	45263730	1671	1671	1671	1671	75
493	20240613	123900	45138405	1671	1671	1671	1671	0
494	20240613	123800	45138405	1671	1671	1671	1671	37
495	20240613	123700	45076578	1671	1671	1671	1671	0
496	20240613	123600	45076578	1671	1671	1671	1671	0
497	20240613	123500	45076578	1671	1671	1671	1671	0
498	20240613	123400	45076578	1671	1671	1671	1671	0
499	20240613	123300	45076578	1671	1671	1671	1671	0
500	20240613	123200	45076578	1671	1671	1671	1671	0
501	20240613	123100	45076578	1671	1671	1671	1671	0
502	20240613	123000	45076578	1671	1671	1671	1671	0
503	20240613	122900	45076578	1671	1671	1671	1671	0
504	20240613	122800	45076578	1671	1671	1671	1671	0
505	20240613	122700	45076578	1671	1671	1671	1671	0
506	20240613	122600	45076578	1671	1671	1671	1671	0
507	20240613	122500	45076578	1671	1671	1671	1671	0
508	20240613	122400	45076578	1671	1671	1671	1671	0
509	20240613	122300	45076578	1671	1671	1671	1671	0
510	20240613	122200	45076578	1671	1671	1671	1671	0
511	20240613	122100	45076578	1671	1671	1671	1671	0
512	20240613	122000	45076578	1671	1671	1671	1671	0
513	20240613	121900	45076578	1671	1671	1671	1671	0
514	20240613	121800	45076578	1671	1671	1671	1671	0
515	20240613	121700	45076578	1671	1671	1671	1671	0
516	20240613	121600	45076578	1671	1671	1671	1671	0
517	20240613	121500	45076578	1671	1671	1671	1671	0
518	20240613	121400	45076578	1671	1671	1671	1671	0
519	20240613	121300	45076578	1671	1671	1671	1671	0
520	20240613	121200	45076578	1671	1671	1671	1671	0
521	20240613	121100	45076578	1671	1671	1671	1671	0
522	20240613	121000	45076578	1671	1671	1671	1671	0
523	20240613	120900	45076578	1671	1671	1671	1671	0
524	20240613	120800	45076578	1671	1670	1671	1667	1532
525	20240613	120700	42521478	1671	1671	1671	1671	0
526	20240613	120600	42521478	1671	1671	1671	1671	0
527	20240613	120500	42521478	1671	1671	1671	1671	0
528	20240613	120400	42521478	1671	1671	1671	1671	0
529	20240613	120300	42521478	1671	1671	1671	1671	0
530	20240613	120200	42521478	1671	1671	1671	1671	0
531	20240613	120100	42521478	1671	1671	1671	1671	0
532	20240613	120000	42521478	1671	1671	1671	1671	0
533	20240613	115900	42521478	1671	1669	1671	1669	95
534	20240613	115800	42362921	1669	1669	1669	1669	0
535	20240613	115700	42362921	1669	1669	1669	1669	0
536	20240613	115600	42362921	1669	1669	1669	1669	0
537	20240613	115500	42362921	1669	1669	1669	1669	1
538	20240613	115400	42361252	1670	1670	1670	1670	1
539	20240613	115300	42359582	1669	1669	1670	1669	3
540	20240613	115200	42354574	1670	1671	1671	1670	5
541	20240613	115100	42346220	1671	1670	1671	1669	16
542	20240613	115000	42319487	1669	1670	1670	1669	2
543	20240613	114900	42316148	1669	1670	1670	1669	2
544	20240613	114800	42312809	1671	1671	1671	1671	0
545	20240613	114700	42312809	1671	1671	1671	1671	35
546	20240613	114600	42254324	1671	1671	1671	1671	11
547	20240613	114500	42235943	1669	1669	1669	1669	0
548	20240613	114400	42235943	1669	1669	1669	1669	0
549	20240613	114300	42235943	1669	1669	1669	1669	0
550	20240613	114200	42235943	1669	1669	1669	1669	0
551	20240613	114100	42235943	1669	1669	1669	1669	3020
552	20240613	114000	37195563	1670	1670	1670	1670	0
553	20240613	113900	37195563	1670	1670	1670	1670	0
554	20240613	113800	37195563	1670	1670	1670	1670	34
555	20240613	113700	37138783	1670	1670	1670	1670	0
556	20240613	113600	37138783	1670	1670	1670	1670	4
557	20240613	113500	37132103	1668	1670	1670	1668	94
558	20240613	113400	36975259	1665	1669	1670	1665	1101
559	20240613	113300	35141041	1670	1670	1670	1670	10
560	20240613	113200	35124341	1671	1671	1671	1671	0
561	20240613	113100	35124341	1671	1671	1671	1671	0
562	20240613	113000	35124341	1671	1671	1671	1671	0
563	20240613	112900	35124341	1671	1671	1671	1671	1
564	20240613	112800	35122670	1671	1671	1671	1671	0
565	20240613	112700	35122670	1671	1671	1671	1671	5
566	20240613	112600	35114315	1671	1671	1671	1671	0
567	20240613	112500	35114315	1671	1671	1671	1671	0
568	20240613	112400	35114315	1671	1671	1671	1671	0
569	20240613	112300	35114315	1671	1671	1671	1671	0
570	20240613	112200	35114315	1671	1670	1671	1670	53
571	20240613	112100	35025804	1670	1670	1670	1670	184
572	20240613	112000	34718524	1670	1670	1670	1670	131
573	20240613	111900	34499754	1670	1670	1670	1670	22
574	20240613	111800	34463014	1669	1669	1669	1669	0
575	20240613	111700	34463014	1669	1669	1669	1669	0
576	20240613	111600	34463014	1669	1669	1669	1669	0
577	20240613	111500	34463014	1669	1669	1669	1669	68
578	20240613	111400	34349522	1666	1666	1666	1666	4
579	20240613	111300	34342858	1666	1666	1666	1666	0
580	20240613	111200	34342858	1666	1669	1669	1666	1474
581	20240613	111100	31886599	1670	1679	1679	1670	1126
582	20240613	111000	30004827	1685	1685	1685	1685	0
583	20240613	110900	30004827	1685	1685	1685	1685	0
584	20240613	110800	30004827	1685	1680	1685	1680	2
585	20240613	110700	30001462	1680	1680	1680	1680	0
586	20240613	110600	30001462	1680	1680	1680	1680	0
587	20240613	110500	30001462	1680	1680	1680	1680	0
588	20240613	110400	30001462	1680	1682	1686	1680	17
589	20240613	110300	29972832	1680	1680	1680	1680	2
590	20240613	110200	29969472	1686	1686	1686	1686	0
591	20240613	110100	29969472	1686	1686	1686	1686	0
592	20240613	110000	29969472	1686	1686	1686	1686	0
593	20240613	105900	29969472	1686	1686	1686	1686	0
594	20240613	105800	29969472	1686	1686	1686	1686	0
595	20240613	105700	29969472	1686	1686	1686	1686	0
596	20240613	105600	29969472	1686	1686	1686	1686	3
597	20240613	105500	29964414	1686	1686	1686	1686	0
598	20240613	105400	29964414	1686	1686	1686	1686	0
599	20240613	105300	29964414	1686	1686	1686	1686	0
600	20240613	105200	29964414	1686	1686	1686	1686	0
601	20240613	105100	29964414	1686	1686	1686	1686	3
602	20240613	105000	29959356	1672	1672	1672	1672	617
603	20240613	104900	28927732	1686	1686	1686	1686	0
604	20240613	104800	28927732	1686	1686	1686	1686	1
605	20240613	104700	28926046	1664	1664	1664	1664	0
606	20240613	104600	28926046	1664	1688	1688	1664	2277
607	20240613	104500	25111902	1697	1697	1697	1697	0
608	20240613	104400	25111902	1697	1697	1697	1697	0
609	20240613	104300	25111902	1697	1697	1697	1697	0
610	20240613	104200	25111902	1697	1697	1697	1697	0
611	20240613	104100	25111902	1697	1697	1697	1697	0
612	20240613	104000	25111902	1697	1697	1697	1697	10
613	20240613	103900	25094932	1705	1705	1705	1705	0
614	20240613	103800	25094932	1705	1705	1705	1705	0
615	20240613	103700	25094932	1705	1705	1705	1705	0
616	20240613	103600	25094932	1705	1705	1705	1705	0
617	20240613	103500	25094932	1705	1705	1705	1705	0
618	20240613	103400	25094932	1705	1705	1705	1705	0
619	20240613	103300	25094932	1705	1705	1705	1705	0
620	20240613	103200	25094932	1705	1705	1705	1705	0
621	20240613	103100	25094932	1705	1705	1705	1705	0
622	20240613	103000	25094932	1705	1697	1705	1681	901
623	20240613	102900	23576054	1707	1707	1707	1707	0
624	20240613	102800	23576054	1707	1707	1707	1707	0
625	20240613	102700	23576054	1707	1707	1707	1707	0
626	20240613	102600	23576054	1707	1707	1707	1707	0
627	20240613	102500	23576054	1707	1707	1707	1707	1
628	20240613	102400	23574347	1705	1705	1705	1705	0
629	20240613	102300	23574347	1705	1705	1705	1705	0
630	20240613	102200	23574347	1705	1705	1705	1705	0
631	20240613	102100	23574347	1705	1705	1705	1705	4623
632	20240613	102000	15692132	1707	1707	1707	1707	0
633	20240613	101900	15692132	1707	1707	1707	1707	0
634	20240613	101800	15692132	1707	1707	1707	1707	0
635	20240613	101700	15692132	1707	1707	1707	1707	0
636	20240613	101600	15692132	1707	1707	1707	1707	0
637	20240613	101500	15692132	1707	1707	1707	1707	0
638	20240613	101400	15692132	1707	1707	1707	1707	1
639	20240613	101300	15690425	1695	1696	1696	1695	1998
640	20240613	101200	12302795	1708	1708	1708	1708	0
641	20240613	101100	12302795	1708	1708	1708	1708	0
642	20240613	101000	12302795	1708	1708	1708	1708	0
643	20240613	100900	12302795	1708	1708	1708	1708	0
644	20240613	100800	12302795	1708	1708	1708	1708	0
645	20240613	100700	12302795	1708	1708	1708	1708	0
646	20240613	100600	12302795	1708	1708	1708	1708	0
647	20240613	100500	12302795	1708	1708	1708	1708	2
648	20240613	100400	12299379	1708	1708	1708	1708	50
649	20240613	100300	12213979	1709	1709	1709	1709	0
650	20240613	100200	12213979	1709	1709	1709	1709	0
651	20240613	100100	12213979	1709	1709	1709	1709	0
652	20240613	100000	12213979	1709	1709	1709	1709	3
653	20240613	095900	12208852	1711	1711	1711	1711	0
654	20240613	095800	12208852	1711	1711	1711	1711	1
655	20240613	095700	12207141	1690	1690	1690	1690	0
656	20240613	095600	12207141	1690	1690	1690	1690	0
657	20240613	095500	12207141	1690	1701	1701	1690	470
658	20240613	095400	11412610	1690	1703	1703	1690	6000
659	20240613	095300	1262724	1715	1715	1715	1715	0
660	20240613	095200	1262724	1715	1715	1715	1715	0
661	20240613	095100	1262724	1715	1715	1715	1715	0
662	20240613	095000	1262724	1715	1715	1715	1715	0
663	20240613	094900	1262724	1715	1715	1715	1715	0
664	20240613	094800	1262724	1715	1715	1715	1715	1
665	20240613	094700	1261009	1704	1704	1704	1704	0
666	20240613	094600	1261009	1704	1704	1704	1704	9
667	20240613	094500	1245673	1704	1704	1704	1704	0
668	20240613	094400	1245673	1704	1704	1704	1704	0
669	20240613	094300	1245673	1704	1704	1704	1704	158
670	20240613	094200	976441	1716	1716	1716	1716	0
671	20240613	094100	976441	1716	1716	1716	1716	0
672	20240613	094000	976441	1716	1716	1716	1716	0
673	20240613	093900	976441	1716	1716	1716	1716	0
674	20240613	093800	976441	1716	1716	1716	1716	0
675	20240613	093700	976441	1716	1716	1716	1716	0
676	20240613	093600	976441	1716	1716	1716	1716	1
677	20240613	093500	974725	1694	1694	1694	1694	0
678	20240613	093400	974725	1694	1704	1704	1694	300
679	20240613	093300	465692	1705	1705	1705	1705	0
680	20240613	093200	465692	1705	1705	1705	1705	0
681	20240613	093100	465692	1705	1705	1705	1705	0
682	20240613	093000	465692	1705	1705	1705	1705	0
683	20240613	092900	465692	1705	1705	1705	1705	0
684	20240613	092800	465692	1705	1705	1705	1705	0
685	20240613	092700	465692	1705	1705	1705	1705	0
686	20240613	092600	465692	1705	1705	1705	1705	0
687	20240613	092500	465692	1705	1705	1705	1705	0
688	20240613	092400	465692	1705	1705	1705	1705	0
689	20240613	092300	465692	1705	1705	1705	1705	24
690	20240613	092200	424772	1705	1705	1705	1705	0
691	20240613	092100	424772	1705	1705	1705	1705	0
692	20240613	092000	424772	1705	1705	1705	1705	3
693	20240613	091900	419657	1705	1705	1705	1705	0
694	20240613	091800	419657	1705	1708	1708	1705	34
695	20240613	091700	361639	1708	1708	1708	1708	0
696	20240613	091600	361639	1708	1711	1711	1708	72
697	20240613	091500	238566	1712	1717	1717	1712	88
698	20240613	091400	87670	1718	1718	1718	1718	12
699	20240613	091300	67054	1719	1719	1719	1719	15
700	20240613	091200	41269	1719	1719	1719	1719	0
701	20240613	091100	41269	1719	1719	1719	1719	0
702	20240613	091000	41269	1719	1719	1719	1719	0
703	20240613	090900	41269	1719	1719	1719	1719	0
704	20240613	090800	41269	1719	1719	1719	1719	0
705	20240613	090700	41269	1719	1719	1719	1719	0
706	20240613	090600	41269	1719	1719	1719	1719	0
707	20240613	090500	41269	1719	1719	1719	1719	0
708	20240613	090400	41269	1719	1719	1719	1719	0
709	20240613	090300	41269	1719	1719	1719	1719	11
710	20240613	090200	22360	1720	1720	1720	1720	1
711	20240613	090100	20640	1720	1720	1720	1720	0
712	20240613	090000	20640	1720	1720	1720	1720	12