KissMeData/096690/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	200400	401050084	1842	1842	1842	1842	606
3	20240612	200300	401050084	1842	1842	1842	1842	0
4	20240612	200200	401050084	1842	1842	1842	1842	0
5	20240612	200100	401050084	1842	1842	1842	1842	0
6	20240612	200000	401050084	1842	1842	1842	1842	0
7	20240612	195900	401050084	1842	1842	1842	1842	0
8	20240612	195800	401050084	1842	1842	1842	1842	0
9	20240612	195700	401050084	1842	1842	1842	1842	0
10	20240612	195600	401050084	1842	1842	1842	1842	0
11	20240612	195500	401050084	1842	1842	1842	1842	0
12	20240612	195400	401050084	1842	1842	1842	1842	0
13	20240612	195300	401050084	1842	1842	1842	1842	0
14	20240612	195200	401050084	1842	1842	1842	1842	0
15	20240612	195100	401050084	1842	1842	1842	1842	0
16	20240612	195000	401050084	1842	1842	1842	1842	0
17	20240612	194900	401050084	1842	1842	1842	1842	0
18	20240612	194800	401050084	1842	1842	1842	1842	0
19	20240612	194700	401050084	1842	1842	1842	1842	0
20	20240612	194600	401050084	1842	1842	1842	1842	0
21	20240612	194500	401050084	1842	1842	1842	1842	0
22	20240612	194400	401050084	1842	1842	1842	1842	0
23	20240612	194300	401050084	1842	1842	1842	1842	0
24	20240612	194200	401050084	1842	1842	1842	1842	0
25	20240612	194100	401050084	1842	1842	1842	1842	0
26	20240612	194000	401050084	1842	1842	1842	1842	0
27	20240612	193900	401050084	1842	1842	1842	1842	0
28	20240612	193800	401050084	1842	1842	1842	1842	0
29	20240612	193700	401050084	1842	1842	1842	1842	0
30	20240612	193600	401050084	1842	1842	1842	1842	0
31	20240612	193500	401050084	1842	1842	1842	1842	0
32	20240612	193400	401050084	1842	1842	1842	1842	606
33	20240612	193300	401050084	1842	1842	1842	1842	0
34	20240612	193200	401050084	1842	1842	1842	1842	0
35	20240612	193100	401050084	1842	1842	1842	1842	0
36	20240612	193000	401050084	1842	1842	1842	1842	0
37	20240612	192900	401050084	1842	1842	1842	1842	0
38	20240612	192800	401050084	1842	1842	1842	1842	0
39	20240612	192700	401050084	1842	1842	1842	1842	0
40	20240612	192600	401050084	1842	1842	1842	1842	0
41	20240612	192500	401050084	1842	1842	1842	1842	0
42	20240612	192400	401050084	1842	1842	1842	1842	0
43	20240612	192300	401050084	1842	1842	1842	1842	0
44	20240612	192200	401050084	1842	1842	1842	1842	0
45	20240612	192100	401050084	1842	1842	1842	1842	0
46	20240612	192000	401050084	1842	1842	1842	1842	0
47	20240612	191900	401050084	1842	1842	1842	1842	0
48	20240612	191800	401050084	1842	1842	1842	1842	0
49	20240612	191700	401050084	1842	1842	1842	1842	0
50	20240612	191600	401050084	1842	1842	1842	1842	0
51	20240612	191500	401050084	1842	1842	1842	1842	0
52	20240612	191400	401050084	1842	1842	1842	1842	0
53	20240612	191300	401050084	1842	1842	1842	1842	0
54	20240612	191200	401050084	1842	1842	1842	1842	0
55	20240612	191100	401050084	1842	1842	1842	1842	0
56	20240612	191000	401050084	1842	1842	1842	1842	0
57	20240612	190900	401050084	1842	1842	1842	1842	0
58	20240612	190800	401050084	1842	1842	1842	1842	0
59	20240612	190700	401050084	1842	1842	1842	1842	0
60	20240612	190600	401050084	1842	1842	1842	1842	0
61	20240612	190500	401050084	1842	1842	1842	1842	0
62	20240612	190400	401050084	1842	1842	1842	1842	606
63	20240612	190300	401050084	1842	1842	1842	1842	0
64	20240612	190200	401050084	1842	1842	1842	1842	0
65	20240612	190100	401050084	1842	1842	1842	1842	0
66	20240612	190000	401050084	1842	1842	1842	1842	0
67	20240612	185900	401050084	1842	1842	1842	1842	0
68	20240612	185800	401050084	1842	1842	1842	1842	0
69	20240612	185700	401050084	1842	1842	1842	1842	0
70	20240612	185600	401050084	1842	1842	1842	1842	0
71	20240612	185500	401050084	1842	1842	1842	1842	0
72	20240612	185400	401050084	1842	1842	1842	1842	0
73	20240612	185300	401050084	1842	1842	1842	1842	0
74	20240612	185200	401050084	1842	1842	1842	1842	0
75	20240612	185100	401050084	1842	1842	1842	1842	0
76	20240612	185000	401050084	1842	1842	1842	1842	0
77	20240612	184900	401050084	1842	1842	1842	1842	0
78	20240612	184800	401050084	1842	1842	1842	1842	0
79	20240612	184700	401050084	1842	1842	1842	1842	0
80	20240612	184600	401050084	1842	1842	1842	1842	0
81	20240612	184500	401050084	1842	1842	1842	1842	0
82	20240612	184400	401050084	1842	1842	1842	1842	0
83	20240612	184300	401050084	1842	1842	1842	1842	0
84	20240612	184200	401050084	1842	1842	1842	1842	0
85	20240612	184100	401050084	1842	1842	1842	1842	0
86	20240612	184000	401050084	1842	1842	1842	1842	0
87	20240612	183900	401050084	1842	1842	1842	1842	0
88	20240612	183800	401050084	1842	1842	1842	1842	0
89	20240612	183700	401050084	1842	1842	1842	1842	0
90	20240612	183600	401050084	1842	1842	1842	1842	0
91	20240612	183500	401050084	1842	1842	1842	1842	0
92	20240612	183400	401050084	1842	1842	1842	1842	606
93	20240612	183300	401050084	1842	1842	1842	1842	0
94	20240612	183200	401050084	1842	1842	1842	1842	0
95	20240612	183100	401050084	1842	1842	1842	1842	0
96	20240612	183000	401050084	1842	1842	1842	1842	0
97	20240612	182900	401050084	1842	1842	1842	1842	0
98	20240612	182800	401050084	1842	1842	1842	1842	0
99	20240612	182700	401050084	1842	1842	1842	1842	0
100	20240612	182600	401050084	1842	1842	1842	1842	0
101	20240612	182500	401050084	1842	1842	1842	1842	0
102	20240612	182400	401050084	1842	1842	1842	1842	0
103	20240612	182300	401050084	1842	1842	1842	1842	0
104	20240612	182200	401050084	1842	1842	1842	1842	0
105	20240612	182100	401050084	1842	1842	1842	1842	0
106	20240612	182000	401050084	1842	1842	1842	1842	0
107	20240612	181900	401050084	1842	1842	1842	1842	0
108	20240612	181800	401050084	1842	1842	1842	1842	0
109	20240612	181700	401050084	1842	1842	1842	1842	0
110	20240612	181600	401050084	1842	1842	1842	1842	0
111	20240612	181500	401050084	1842	1842	1842	1842	0
112	20240612	181400	401050084	1842	1842	1842	1842	0
113	20240612	181300	401050084	1842	1842	1842	1842	0
114	20240612	181200	401050084	1842	1842	1842	1842	0
115	20240612	181100	401050084	1842	1842	1842	1842	0
116	20240612	181000	401050084	1842	1842	1842	1842	0
117	20240612	180900	401050084	1842	1842	1842	1842	0
118	20240612	180800	401050084	1842	1842	1842	1842	0
119	20240612	180700	401050084	1842	1842	1842	1842	0
120	20240612	180600	401050084	1842	1842	1842	1842	0
121	20240612	180500	401050084	1842	1842	1842	1842	0
122	20240612	180400	401050084	1842	1842	1842	1842	606
123	20240612	180300	401050084	1842	1842	1842	1842	0
124	20240612	180200	401050084	1842	1842	1842	1842	0
125	20240612	180100	401050084	1842	1842	1842	1842	0
126	20240612	180000	401050084	1842	1842	1842	1842	0
127	20240612	175900	401050084	1842	1842	1842	1842	0
128	20240612	175800	401050084	1842	1842	1842	1842	0
129	20240612	175700	401050084	1842	1842	1842	1842	0
130	20240612	175600	401050084	1842	1842	1842	1842	0
131	20240612	175500	401050084	1842	1842	1842	1842	0
132	20240612	175400	401050084	1842	1842	1842	1842	0
133	20240612	175300	401050084	1842	1842	1842	1842	0
134	20240612	175200	401050084	1842	1842	1842	1842	0
135	20240612	175100	401050084	1842	1842	1842	1842	0
136	20240612	175000	401050084	1842	1842	1842	1842	0
137	20240612	174900	401050084	1842	1842	1842	1842	0
138	20240612	174800	401050084	1842	1842	1842	1842	0
139	20240612	174700	401050084	1842	1842	1842	1842	0
140	20240612	174600	401050084	1842	1842	1842	1842	0
141	20240612	174500	401050084	1842	1842	1842	1842	0
142	20240612	174400	401050084	1842	1842	1842	1842	0
143	20240612	174300	401050084	1842	1842	1842	1842	0
144	20240612	174200	401050084	1842	1842	1842	1842	0
145	20240612	174100	401050084	1842	1842	1842	1842	0
146	20240612	174000	401050084	1842	1842	1842	1842	0
147	20240612	173900	401050084	1842	1842	1842	1842	0
148	20240612	173800	401050084	1842	1842	1842	1842	0
149	20240612	173700	401050084	1842	1842	1842	1842	0
150	20240612	173600	401050084	1842	1842	1842	1842	0
151	20240612	173500	401050084	1842	1842	1842	1842	0
152	20240612	173400	401050084	1842	1842	1842	1842	606
153	20240612	173300	401050084	1842	1842	1842	1842	0
154	20240612	173200	401050084	1842	1842	1842	1842	0
155	20240612	173100	401050084	1842	1842	1842	1842	0
156	20240612	173000	401050084	1842	1842	1842	1842	0
157	20240612	172900	401050084	1842	1842	1842	1842	0
158	20240612	172800	401050084	1842	1842	1842	1842	0
159	20240612	172700	401050084	1842	1842	1842	1842	0
160	20240612	172600	401050084	1842	1842	1842	1842	0
161	20240612	172500	401050084	1842	1842	1842	1842	0
162	20240612	172400	401050084	1842	1842	1842	1842	0
163	20240612	172300	401050084	1842	1842	1842	1842	0
164	20240612	172200	401050084	1842	1842	1842	1842	0
165	20240612	172100	401050084	1842	1842	1842	1842	0
166	20240612	172000	401050084	1842	1842	1842	1842	0
167	20240612	171900	401050084	1842	1842	1842	1842	0
168	20240612	171800	401050084	1842	1842	1842	1842	0
169	20240612	171700	401050084	1842	1842	1842	1842	0
170	20240612	171600	401050084	1842	1842	1842	1842	0
171	20240612	171500	401050084	1842	1842	1842	1842	0
172	20240612	171400	401050084	1842	1842	1842	1842	0
173	20240612	171300	401050084	1842	1842	1842	1842	0
174	20240612	171200	401050084	1842	1842	1842	1842	0
175	20240612	171100	401050084	1842	1842	1842	1842	0
176	20240612	171000	401050084	1842	1842	1842	1842	0
177	20240612	170900	401050084	1842	1842	1842	1842	0
178	20240612	170800	401050084	1842	1842	1842	1842	0
179	20240612	170700	401050084	1842	1842	1842	1842	0
180	20240612	170600	401050084	1842	1842	1842	1842	0
181	20240612	170500	401050084	1842	1842	1842	1842	0
182	20240612	170400	401050084	1842	1842	1842	1842	606
183	20240612	170300	401050084	1842	1842	1842	1842	0
184	20240612	170200	401050084	1842	1842	1842	1842	0
185	20240612	170100	401050084	1842	1842	1842	1842	0
186	20240612	170000	401050084	1842	1842	1842	1842	0
187	20240612	165900	401050084	1842	1842	1842	1842	0
188	20240612	165800	401050084	1842	1842	1842	1842	0
189	20240612	165700	401050084	1842	1842	1842	1842	0
190	20240612	165600	401050084	1842	1842	1842	1842	0
191	20240612	165500	401050084	1842	1842	1842	1842	0
192	20240612	165400	401050084	1842	1842	1842	1842	0
193	20240612	165300	401050084	1842	1842	1842	1842	0
194	20240612	165200	401050084	1842	1842	1842	1842	0
195	20240612	165100	401050084	1842	1842	1842	1842	0
196	20240612	165000	401050084	1842	1842	1842	1842	0
197	20240612	164900	401050084	1842	1842	1842	1842	0
198	20240612	164800	401050084	1842	1842	1842	1842	0
199	20240612	164700	401050084	1842	1842	1842	1842	0
200	20240612	164600	401050084	1842	1842	1842	1842	0
201	20240612	164500	401050084	1842	1842	1842	1842	0
202	20240612	164400	401050084	1842	1842	1842	1842	0
203	20240612	164300	401050084	1842	1842	1842	1842	0
204	20240612	164200	401050084	1842	1842	1842	1842	0
205	20240612	164100	401050084	1842	1842	1842	1842	0
206	20240612	164000	401050084	1842	1842	1842	1842	0
207	20240612	163900	401050084	1842	1842	1842	1842	0
208	20240612	163800	401050084	1842	1842	1842	1842	0
209	20240612	163700	401050084	1842	1842	1842	1842	0
210	20240612	163600	401050084	1842	1842	1842	1842	0
211	20240612	163500	401050084	1842	1842	1842	1842	0
212	20240612	163400	401050084	1842	1842	1842	1842	606
213	20240612	163300	401050084	1842	1842	1842	1842	0
214	20240612	163200	401050084	1842	1842	1842	1842	0
215	20240612	163100	401050084	1842	1842	1842	1842	0
216	20240612	163000	401050084	1842	1842	1842	1842	0
217	20240612	162900	401050084	1842	1842	1842	1842	0
218	20240612	162800	401050084	1842	1842	1842	1842	0
219	20240612	162700	401050084	1842	1842	1842	1842	0
220	20240612	162600	401050084	1842	1842	1842	1842	0
221	20240612	162500	401050084	1842	1842	1842	1842	0
222	20240612	162400	401050084	1842	1842	1842	1842	0
223	20240612	162300	401050084	1842	1842	1842	1842	0
224	20240612	162200	401050084	1842	1842	1842	1842	0
225	20240612	162100	401050084	1842	1842	1842	1842	0
226	20240612	162000	401050084	1842	1842	1842	1842	0
227	20240612	161900	401050084	1842	1842	1842	1842	0
228	20240612	161800	401050084	1842	1842	1842	1842	0
229	20240612	161700	401050084	1842	1842	1842	1842	0
230	20240612	161600	401050084	1842	1842	1842	1842	0
231	20240612	161500	401050084	1842	1842	1842	1842	0
232	20240612	161400	401050084	1842	1842	1842	1842	0
233	20240612	161300	401050084	1842	1842	1842	1842	0
234	20240612	161200	401050084	1842	1842	1842	1842	0
235	20240612	161100	401050084	1842	1842	1842	1842	0
236	20240612	161000	401050084	1842	1842	1842	1842	0
237	20240612	160900	401050084	1842	1842	1842	1842	0
238	20240612	160800	401050084	1842	1842	1842	1842	0
239	20240612	160700	401050084	1842	1842	1842	1842	0
240	20240612	160600	401050084	1842	1842	1842	1842	0
241	20240612	160500	401050084	1842	1842	1842	1842	0
242	20240612	160400	401050084	1842	1842	1842	1842	606
243	20240612	160300	401050084	1842	1842	1842	1842	0
244	20240612	160200	401050084	1842	1842	1842	1842	0
245	20240612	160100	401050084	1842	1842	1842	1842	0
246	20240612	160000	401050084	1842	1842	1842	1842	0
247	20240612	155900	401050084	1842	1842	1842	1842	0
248	20240612	155800	401050084	1842	1842	1842	1842	0
249	20240612	155700	401050084	1842	1842	1842	1842	0
250	20240612	155600	401050084	1842	1842	1842	1842	0
251	20240612	155500	401050084	1842	1842	1842	1842	0
252	20240612	155400	401050084	1842	1842	1842	1842	0
253	20240612	155300	401050084	1842	1842	1842	1842	0
254	20240612	155200	401050084	1842	1842	1842	1842	0
255	20240612	155100	401050084	1842	1842	1842	1842	0
256	20240612	155000	401050084	1842	1842	1842	1842	0
257	20240612	154900	401050084	1842	1842	1842	1842	0
258	20240612	154800	401050084	1842	1842	1842	1842	0
259	20240612	154700	401050084	1842	1842	1842	1842	0
260	20240612	154600	401050084	1842	1842	1842	1842	0
261	20240612	154500	401050084	1842	1842	1842	1842	0
262	20240612	154400	401050084	1842	1842	1842	1842	0
263	20240612	154300	401050084	1842	1842	1842	1842	0
264	20240612	154200	401050084	1842	1842	1842	1842	0
265	20240612	154100	401050084	1842	1842	1842	1842	0
266	20240612	154000	401050084	1842	1842	1842	1842	0
267	20240612	153900	401050084	1842	1842	1842	1842	0
268	20240612	153800	401050084	1842	1842	1842	1842	0
269	20240612	153700	401050084	1842	1842	1842	1842	0
270	20240612	153600	401050084	1842	1842	1842	1842	0
271	20240612	153500	401050084	1842	1842	1842	1842	0
272	20240612	153400	401050084	1842	1842	1842	1842	606
273	20240612	153300	401050084	1842	1842	1842	1842	0
274	20240612	153200	401050084	1842	1842	1842	1842	0
275	20240612	153100	401050084	1842	1842	1842	1842	0
276	20240612	153000	401050084	1842	1842	1842	1842	606
277	20240612	152900	399933832	1836	1836	1836	1836	0
278	20240612	152800	399933832	1836	1836	1836	1836	0
279	20240612	152700	399933832	1836	1836	1836	1836	0
280	20240612	152600	399933832	1836	1836	1836	1836	0
281	20240612	152500	399933832	1836	1836	1836	1836	0
282	20240612	152400	399933832	1836	1836	1836	1836	0
283	20240612	152300	399933832	1836	1836	1836	1836	0
284	20240612	152200	399933832	1836	1836	1836	1836	0
285	20240612	152100	399933832	1836	1836	1836	1836	0
286	20240612	152000	399933832	1836	1836	1836	1836	0
287	20240612	151900	399933832	1836	1836	1836	1836	0
288	20240612	151800	399933832	1836	1836	1836	1836	0
289	20240612	151700	399933832	1836	1836	1836	1836	1
290	20240612	151600	399931996	1826	1826	1836	1826	596
291	20240612	151500	398843690	1827	1832	1832	1827	3030
292	20240612	151400	393305928	1838	1838	1838	1838	1
293	20240612	151300	393304090	1838	1838	1838	1838	90
294	20240612	151200	393138670	1838	1838	1838	1838	1
295	20240612	151100	393136832	1830	1830	1830	1830	0
296	20240612	151000	393136832	1830	1832	1832	1830	104
297	20240612	150900	392946486	1832	1832	1832	1832	0
298	20240612	150800	392946486	1832	1833	1833	1832	600
299	20240612	150700	391847255	1833	1835	1835	1833	200
300	20240612	150600	391480510	1847	1847	1847	1847	0
301	20240612	150500	391480510	1847	1847	1847	1847	0
302	20240612	150400	391480510	1847	1847	1847	1847	0
303	20240612	150300	391480510	1847	1847	1847	1847	0
304	20240612	150200	391480510	1847	1847	1847	1847	0
305	20240612	150100	391480510	1847	1847	1847	1847	0
306	20240612	150000	391480510	1847	1836	1847	1836	615
307	20240612	145900	390351359	1833	1832	1833	1832	646
308	20240612	145800	389167270	1832	1832	1832	1832	0
309	20240612	145700	389167270	1832	1832	1832	1832	0
310	20240612	145600	389167270	1832	1832	1832	1832	0
311	20240612	145500	389167270	1832	1829	1832	1829	200
312	20240612	145400	388801323	1829	1826	1829	1826	51
313	20240612	145300	388708191	1826	1831	1831	1826	1849
314	20240612	145200	385325068	1831	1831	1831	1831	128
315	20240612	145100	385090700	1832	1832	1832	1832	2
316	20240612	145000	385087036	1815	1826	1832	1815	5134
317	20240612	144900	375745538	1826	1826	1826	1826	0
318	20240612	144800	375745538	1826	1826	1826	1826	0
319	20240612	144700	375745538	1826	1826	1826	1826	100
320	20240612	144600	375562938	1826	1826	1826	1826	1
321	20240612	144500	375561112	1827	1827	1827	1827	0
322	20240612	144400	375561112	1827	1827	1827	1827	0
323	20240612	144300	375561112	1827	1827	1827	1827	0
324	20240612	144200	375561112	1827	1827	1827	1827	0
325	20240612	144100	375561112	1827	1827	1827	1827	600
326	20240612	144000	374464912	1835	1826	1835	1826	102
327	20240612	143900	374278642	1836	1836	1836	1836	0
328	20240612	143800	374278642	1836	1836	1836	1836	1
329	20240612	143700	374276806	1836	1836	1836	1836	0
330	20240612	143600	374276806	1836	1836	1836	1836	0
331	20240612	143500	374276806	1836	1835	1836	1835	152
332	20240612	143400	373997875	1835	1835	1835	1835	20
333	20240612	143300	373961175	1835	1827	1835	1825	2001
334	20240612	143200	370307839	1835	1835	1835	1835	0
335	20240612	143100	370307839	1835	1835	1835	1835	1
336	20240612	143000	370306004	1828	1825	1828	1825	204
337	20240612	142900	369933551	1825	1825	1825	1825	0
338	20240612	142800	369933551	1825	1825	1825	1825	0
339	20240612	142700	369933551	1825	1825	1825	1825	0
340	20240612	142600	369933551	1825	1825	1825	1825	115
341	20240612	142500	369723676	1825	1825	1825	1825	1
342	20240612	142400	369721851	1818	1818	1818	1818	0
343	20240612	142300	369721851	1818	1818	1818	1818	0
344	20240612	142200	369721851	1818	1818	1818	1818	0
345	20240612	142100	369721851	1818	1818	1818	1818	6
346	20240612	142000	369710943	1818	1818	1818	1818	0
347	20240612	141900	369710943	1818	1818	1818	1818	0
348	20240612	141800	369710943	1818	1818	1818	1818	0
349	20240612	141700	369710943	1818	1820	1820	1818	3000
350	20240612	141600	364254386	1827	1821	1827	1820	561
351	20240612	141500	363233218	1821	1821	1821	1821	0
352	20240612	141400	363233218	1821	1821	1821	1821	0
353	20240612	141300	363233218	1821	1821	1821	1821	80
354	20240612	141200	363087538	1820	1820	1820	1819	1928
355	20240612	141100	359579911	1821	1821	1821	1821	812
356	20240612	141000	358101259	1831	1831	1831	1831	54
357	20240612	140900	358002385	1821	1826	1826	1821	1435
358	20240612	140800	355389144	1835	1835	1835	1835	0
359	20240612	140700	355389144	1835	1835	1835	1835	0
360	20240612	140600	355389144	1835	1835	1835	1835	0
361	20240612	140500	355389144	1835	1835	1835	1835	1
362	20240612	140400	355387309	1826	1826	1826	1826	0
363	20240612	140300	355387309	1826	1826	1826	1826	50
364	20240612	140200	355296009	1826	1826	1826	1826	0
365	20240612	140100	355296009	1826	1828	1828	1826	6619
366	20240612	140000	343208651	1829	1829	1829	1829	110
367	20240612	135900	343007461	1829	1836	1836	1829	618
368	20240612	135800	341876929	1836	1836	1836	1836	607
369	20240612	135700	340762477	1836	1836	1836	1836	0
370	20240612	135600	340762477	1836	1830	1836	1830	1000
371	20240612	135500	338932471	1833	1835	1835	1833	1211
372	20240612	135400	336711689	1838	1842	1842	1838	1441
373	20240612	135300	334062886	1841	1847	1847	1841	1099
374	20240612	135200	332037446	1844	1846	1846	1844	18
375	20240612	135100	332004240	1848	1848	1848	1848	0
376	20240612	135000	332004240	1848	1848	1848	1848	11
377	20240612	134900	331983912	1848	1848	1848	1848	0
378	20240612	134800	331983912	1848	1848	1848	1848	0
379	20240612	134700	331983912	1848	1848	1848	1848	0
380	20240612	134600	331983912	1848	1848	1848	1848	1
381	20240612	134500	331982064	1839	1839	1839	1839	0
382	20240612	134400	331982064	1839	1839	1839	1839	0
383	20240612	134300	331982064	1839	1839	1839	1839	0
384	20240612	134200	331982064	1839	1839	1839	1839	107
385	20240612	134100	331785291	1839	1839	1839	1839	0
386	20240612	134000	331785291	1839	1839	1839	1839	0
387	20240612	133900	331785291	1839	1839	1839	1839	0
388	20240612	133800	331785291	1839	1839	1839	1839	30
389	20240612	133700	331730121	1839	1839	1839	1839	60
390	20240612	133600	331619781	1839	1839	1839	1839	0
391	20240612	133500	331619781	1839	1839	1839	1839	0
392	20240612	133400	331619781	1839	1839	1839	1839	0
393	20240612	133300	331619781	1839	1848	1848	1839	310
394	20240612	133200	331049682	1840	1838	1840	1838	2574
395	20240612	133100	326314995	1838	1836	1839	1836	564
396	20240612	133000	325277925	1837	1838	1838	1837	10
397	20240612	132900	325259550	1839	1838	1839	1838	376
398	20240612	132800	324568458	1838	1838	1838	1838	5
399	20240612	132700	324559268	1838	1839	1839	1838	20
400	20240612	132600	324522493	1828	1821	1828	1821	10274
401	20240612	132500	305813469	1820	1819	1820	1819	219
402	20240612	132400	305415083	1817	1816	1817	1816	578
403	20240612	132300	304365015	1819	1814	1819	1814	6139
404	20240612	132200	293223145	1815	1815	1815	1815	715
405	20240612	132100	291925420	1815	1821	1821	1815	2629
406	20240612	132000	287145708	1821	1839	1839	1821	10000
407	20240612	131900	268880223	1840	1840	1840	1840	500
408	20240612	131800	267960223	1840	1840	1840	1840	54
409	20240612	131700	267860863	1840	1840	1840	1840	0
410	20240612	131600	267860863	1840	1840	1840	1840	100
411	20240612	131500	267676863	1840	1840	1840	1840	100
412	20240612	131400	267492863	1840	1840	1840	1840	0
413	20240612	131300	267492863	1840	1840	1840	1840	100
414	20240612	131200	267308863	1840	1840	1840	1840	100
415	20240612	131100	267124863	1840	1840	1840	1840	541
416	20240612	131000	266129423	1840	1840	1840	1840	0
417	20240612	130900	266129423	1840	1840	1840	1840	0
418	20240612	130800	266129423	1840	1848	1848	1840	7
419	20240612	130700	266116503	1849	1849	1849	1849	600
420	20240612	130600	265007103	1849	1849	1849	1849	108
421	20240612	130500	264807411	1849	1849	1849	1849	118
422	20240612	130400	264589229	1840	1840	1840	1840	0
423	20240612	130300	264589229	1840	1840	1840	1840	16739
424	20240612	130200	233789469	1840	1840	1840	1840	100
425	20240612	130100	233605469	1840	1840	1840	1840	10
426	20240612	130000	233587069	1840	1840	1840	1840	0
427	20240612	125900	233587069	1840	1840	1840	1840	2
428	20240612	125800	233583389	1840	1840	1840	1840	0
429	20240612	125700	233583389	1840	1840	1840	1840	504
430	20240612	125600	232656029	1840	1840	1840	1840	50
431	20240612	125500	232564029	1840	1840	1840	1840	33
432	20240612	125400	232503309	1839	1840	1840	1839	93
433	20240612	125300	232332256	1840	1840	1840	1840	342
434	20240612	125200	231702976	1840	1840	1840	1840	504
435	20240612	125100	230775616	1840	1840	1840	1840	1029
436	20240612	125000	228882256	1840	1840	1840	1840	771
437	20240612	124900	227463616	1840	1840	1840	1840	1102
438	20240612	124800	225435936	1840	1840	1840	1840	0
439	20240612	124700	225435936	1840	1840	1840	1840	0
440	20240612	124600	225435936	1840	1840	1840	1840	1000
441	20240612	124500	223595936	1840	1842	1842	1840	800
442	20240612	124400	222123205	1841	1848	1850	1841	1184
443	20240612	124300	219934578	1840	1848	1848	1840	30
444	20240612	124200	219879185	1848	1848	1848	1848	409
445	20240612	124100	219123353	1823	1850	1850	1821	12918
446	20240612	124000	195271417	1849	1852	1852	1849	10264
447	20240612	123900	176283306	1854	1854	1854	1852	1222
448	20240612	123800	174019503	1854	1855	1855	1854	1701
449	20240612	123700	170865842	1854	1857	1857	1854	1694
450	20240612	123600	167723132	1858	1858	1858	1858	20
451	20240612	123500	167685972	1858	1860	1860	1858	1485
452	20240612	123400	164926427	1860	1861	1861	1860	2877
453	20240612	123300	159574567	1862	1862	1862	1862	0
454	20240612	123200	159574567	1862	1862	1862	1862	0
455	20240612	123100	159574567	1862	1864	1864	1862	3191
456	20240612	123000	153632071	1865	1865	1865	1865	311
457	20240612	122900	153052056	1865	1865	1865	1865	112
458	20240612	122800	152843176	1865	1865	1865	1865	4889
459	20240612	122700	143725191	1865	1865	1865	1865	4
460	20240612	122600	143717731	1865	1865	1865	1865	0
461	20240612	122500	143717731	1865	1865	1865	1865	0
462	20240612	122400	143717731	1865	1866	1866	1865	207
463	20240612	122300	143331576	1865	1865	1865	1865	100
464	20240612	122200	143145076	1864	1864	1864	1864	0
465	20240612	122100	143145076	1864	1864	1864	1864	0
466	20240612	122000	143145076	1864	1864	1864	1864	0
467	20240612	121900	143145076	1864	1864	1864	1864	0
468	20240612	121800	143145076	1864	1873	1873	1864	21
469	20240612	121700	143105752	1863	1863	1863	1863	0
470	20240612	121600	143105752	1863	1863	1863	1863	1
471	20240612	121500	143103889	1872	1871	1872	1862	2301
472	20240612	121400	138804993	1871	1875	1875	1871	1071
473	20240612	121300	136799699	1875	1876	1876	1873	502
474	20240612	121200	135859448	1876	1876	1876	1876	0
475	20240612	121100	135859448	1876	1876	1876	1876	0
476	20240612	121000	135859448	1876	1873	1876	1873	37
477	20240612	120900	135790114	1873	1873	1873	1873	0
478	20240612	120800	135790114	1873	1873	1873	1873	0
479	20240612	120700	135790114	1873	1873	1873	1873	1844
480	20240612	120600	132336302	1873	1874	1874	1873	1129
481	20240612	120500	130221684	1874	1874	1874	1874	0
482	20240612	120400	130221684	1874	1875	1875	1874	1104
483	20240612	120300	128152685	1875	1876	1876	1875	509
484	20240612	120200	127198301	1875	1875	1875	1875	0
485	20240612	120100	127198301	1875	1875	1875	1875	0
486	20240612	120000	127198301	1875	1875	1875	1875	0
487	20240612	115900	127198301	1875	1875	1875	1875	0
488	20240612	115800	127198301	1875	1875	1875	1875	0
489	20240612	115700	127198301	1875	1875	1875	1875	114
490	20240612	115600	126984551	1876	1876	1876	1876	0
491	20240612	115500	126984551	1876	1876	1876	1876	12
492	20240612	115400	126962039	1876	1876	1876	1876	24
493	20240612	115300	126917015	1876	1876	1876	1876	1400
494	20240612	115200	124290615	1876	1876	1876	1876	5
495	20240612	115100	124281235	1876	1876	1876	1876	53
496	20240612	115000	124181807	1876	1876	1876	1876	0
497	20240612	114900	124181807	1876	1876	1876	1876	818
498	20240612	114800	122647239	1876	1876	1876	1876	5918
499	20240612	114700	111545071	1876	1876	1876	1876	81
500	20240612	114600	111393115	1877	1877	1877	1877	0
501	20240612	114500	111393115	1877	1882	1882	1877	6773
502	20240612	114400	98678049	1883	1883	1883	1883	0
503	20240612	114300	98678049	1883	1876	1883	1876	1866
504	20240612	114200	95175241	1876	1873	1876	1873	1184
505	20240612	114100	92957606	1873	1875	1875	1873	3133
506	20240612	114000	87087430	1874	1877	1877	1874	1580
507	20240612	113900	84125893	1878	1879	1879	1878	500
508	20240612	113800	83186792	1878	1878	1878	1878	0
509	20240612	113700	83186792	1878	1878	1878	1878	0
510	20240612	113600	83186792	1878	1878	1878	1878	2
511	20240612	113500	83183036	1879	1879	1879	1879	2314
512	20240612	113400	78835030	1881	1881	1881	1881	700
513	20240612	113300	77518330	1881	1881	1881	1881	0
514	20240612	113200	77518330	1881	1881	1881	1881	261
515	20240612	113100	77027389	1879	1879	1879	1879	0
516	20240612	113000	77027389	1879	1881	1881	1879	583
517	20240612	112900	75931617	1881	1881	1881	1881	9
518	20240612	112800	75914688	1881	1881	1881	1881	0
519	20240612	112700	75914688	1881	1881	1881	1881	1020
520	20240612	112600	73996068	1881	1881	1881	1881	0
521	20240612	112500	73996068	1881	1881	1881	1881	0
522	20240612	112400	73996068	1881	1881	1881	1881	0
523	20240612	112300	73996068	1881	1881	1881	1881	0
524	20240612	112200	73996068	1881	1881	1881	1881	150
525	20240612	112100	73713918	1881	1881	1881	1881	100
526	20240612	112000	73525818	1880	1880	1880	1880	0
527	20240612	111900	73525818	1880	1881	1881	1880	647
528	20240612	111800	72309407	1882	1882	1882	1882	102
529	20240612	111700	72117443	1883	1883	1883	1883	0
530	20240612	111600	72117443	1883	1883	1883	1883	20
531	20240612	111500	72079783	1883	1883	1883	1883	125
532	20240612	111400	71844408	1883	1883	1883	1883	0
533	20240612	111300	71844408	1883	1883	1883	1883	0
534	20240612	111200	71844408	1883	1883	1883	1883	1
535	20240612	111100	71842525	1883	1883	1883	1883	1
536	20240612	111000	71840642	1883	1883	1883	1883	0
537	20240612	110900	71840642	1883	1883	1883	1883	0
538	20240612	110800	71840642	1883	1883	1883	1883	0
539	20240612	110700	71840642	1883	1883	1883	1883	14
540	20240612	110600	71814280	1883	1883	1883	1883	0
541	20240612	110500	71814280	1883	1883	1883	1883	94
542	20240612	110400	71637278	1883	1883	1884	1883	193
543	20240612	110300	71273848	1883	1883	1883	1883	50
544	20240612	110200	71179698	1884	1884	1884	1884	50
545	20240612	110100	71085498	1884	1883	1884	1883	62
546	20240612	110000	70968721	1883	1883	1884	1883	392
547	20240612	105900	70230534	1883	1883	1883	1883	90
548	20240612	105800	70061064	1884	1884	1884	1884	0
549	20240612	105700	70061064	1884	1884	1884	1884	10
550	20240612	105600	70042224	1883	1883	1883	1880	612
551	20240612	105500	68890684	1883	1883	1883	1883	0
552	20240612	105400	68890684	1883	1883	1884	1883	500
553	20240612	105300	67949130	1883	1883	1883	1882	1922
554	20240612	105200	64331611	1883	1883	1883	1883	0
555	20240612	105100	64331611	1883	1883	1883	1883	39
556	20240612	105000	64258174	1882	1882	1882	1882	409
557	20240612	104900	63488436	1882	1883	1883	1882	535
558	20240612	104800	62481294	1884	1884	1884	1884	0
559	20240612	104700	62481294	1884	1884	1884	1884	500
560	20240612	104600	61539294	1884	1885	1885	1884	1139
561	20240612	104500	59392289	1889	1889	1889	1889	0
562	20240612	104400	59392289	1889	1889	1889	1889	0
563	20240612	104300	59392289	1889	1889	1889	1889	21
564	20240612	104200	59352620	1885	1885	1885	1885	0
565	20240612	104100	59352620	1885	1885	1885	1885	0
566	20240612	104000	59352620	1885	1885	1885	1885	0
567	20240612	103900	59352620	1885	1887	1887	1885	89
568	20240612	103800	59184687	1887	1887	1887	1887	0
569	20240612	103700	59184687	1887	1887	1887	1887	216
570	20240612	103600	58777095	1887	1887	1887	1887	254
571	20240612	103500	58297797	1887	1887	1887	1887	1
572	20240612	103400	58295910	1882	1882	1882	1882	0
573	20240612	103300	58295910	1882	1882	1882	1882	0
574	20240612	103200	58295910	1882	1882	1882	1882	22
575	20240612	103100	58254506	1882	1887	1887	1882	2156
576	20240612	103000	54195749	1887	1892	1892	1885	5609
577	20240612	102900	43594493	1893	1894	1894	1893	1954
578	20240612	102800	39894592	1895	1897	1897	1895	2122
579	20240612	102700	35873345	1899	1899	1899	1899	0
580	20240612	102600	35873345	1899	1899	1899	1899	0
581	20240612	102500	35873345	1899	1899	1899	1899	0
582	20240612	102400	35873345	1899	1899	1899	1899	0
583	20240612	102300	35873345	1899	1899	1899	1899	0
584	20240612	102200	35873345	1899	1899	1899	1899	0
585	20240612	102100	35873345	1899	1899	1899	1899	0
586	20240612	102000	35873345	1899	1899	1899	1899	0
587	20240612	101900	35873345	1899	1899	1899	1899	0
588	20240612	101800	35873345	1899	1899	1899	1899	0
589	20240612	101700	35873345	1899	1899	1899	1899	0
590	20240612	101600	35873345	1899	1899	1899	1899	0
591	20240612	101500	35873345	1899	1899	1899	1899	0
592	20240612	101400	35873345	1899	1899	1899	1899	0
593	20240612	101300	35873345	1899	1899	1899	1899	0
594	20240612	101200	35873345	1899	1899	1899	1899	0
595	20240612	101100	35873345	1899	1899	1899	1899	0
596	20240612	101000	35873345	1899	1899	1899	1899	0
597	20240612	100900	35873345	1899	1899	1899	1899	0
598	20240612	100800	35873345	1899	1899	1899	1899	0
599	20240612	100700	35873345	1899	1899	1899	1899	0
600	20240612	100600	35873345	1899	1899	1899	1899	1
601	20240612	100500	35871446	1897	1897	1897	1897	88
602	20240612	100400	35704510	1899	1899	1899	1899	0
603	20240612	100300	35704510	1899	1899	1899	1899	0
604	20240612	100200	35704510	1899	1899	1899	1899	0
605	20240612	100100	35704510	1899	1899	1899	1899	20
606	20240612	100000	35666530	1898	1899	1899	1898	102
607	20240612	095900	35472842	1900	1899	1900	1899	330
608	20240612	095800	34846155	1899	1899	1899	1899	0
609	20240612	095700	34846155	1899	1899	1900	1899	23
610	20240612	095600	34802470	1899	1900	1900	1899	348
611	20240612	095500	34141570	1900	1895	1900	1895	1155
612	20240612	095400	31952785	1894	1894	1894	1894	0
613	20240612	095300	31952785	1894	1895	1895	1894	148
614	20240612	095200	31672461	1895	1895	1895	1895	0
615	20240612	095100	31672461	1895	1898	1898	1895	1343
616	20240612	095000	29126080	1900	1901	1901	1900	198
617	20240612	094900	28749721	1902	1902	1902	1902	0
618	20240612	094800	28749721	1902	1902	1902	1902	0
619	20240612	094700	28749721	1902	1902	1902	1902	0
620	20240612	094600	28749721	1902	1902	1902	1902	0
621	20240612	094500	28749721	1902	1902	1902	1902	8
622	20240612	094400	28734505	1902	1902	1902	1902	0
623	20240612	094300	28734505	1902	1902	1902	1902	0
624	20240612	094200	28734505	1902	1902	1902	1902	0
625	20240612	094100	28734505	1902	1902	1902	1902	0
626	20240612	094000	28734505	1902	1902	1902	1902	1
627	20240612	093900	28732603	1902	1902	1902	1902	0
628	20240612	093800	28732603	1902	1902	1902	1902	0
629	20240612	093700	28732603	1902	1902	1902	1902	0
630	20240612	093600	28732603	1902	1902	1902	1902	0
631	20240612	093500	28732603	1902	1902	1902	1902	0
632	20240612	093400	28732603	1902	1902	1902	1902	124
633	20240612	093300	28496755	1903	1903	1903	1903	0
634	20240612	093200	28496755	1903	1903	1903	1903	14
635	20240612	093100	28470113	1902	1902	1902	1902	0
636	20240612	093000	28470113	1902	1902	1902	1902	20
637	20240612	092900	28432073	1902	1903	1903	1902	40
638	20240612	092800	28355989	1904	1904	1904	1904	0
639	20240612	092700	28355989	1904	1904	1904	1904	0
640	20240612	092600	28355989	1904	1904	1904	1904	0
641	20240612	092500	28355989	1904	1904	1904	1904	14
642	20240612	092400	28329333	1909	1909	1909	1909	52
643	20240612	092300	28230065	1910	1910	1910	1910	5
644	20240612	092200	28220515	1910	1909	1911	1909	217
645	20240612	092100	27806128	1896	1896	1896	1896	0
646	20240612	092000	27806128	1896	1896	1896	1896	72
647	20240612	091900	27669616	1896	1898	1898	1896	9252
648	20240612	091800	10109480	1898	1898	1898	1898	0
649	20240612	091700	10109480	1898	1895	1898	1894	438
650	20240612	091600	9279446	1893	1893	1893	1893	0
651	20240612	091500	9279446	1893	1893	1893	1893	12
652	20240612	091400	9256730	1898	1898	1898	1898	100
653	20240612	091300	9066930	1898	1897	1898	1894	4611
654	20240612	091200	320700	1896	1896	1896	1896	0
655	20240612	091100	320700	1896	1896	1896	1896	0
656	20240612	091000	320700	1896	1896	1896	1896	1
657	20240612	090900	318804	1894	1894	1894	1894	15
658	20240612	090800	290394	1898	1898	1898	1898	0
659	20240612	090700	290394	1898	1898	1898	1898	16
660	20240612	090600	260026	1898	1898	1898	1898	104
661	20240612	090500	62634	1898	1898	1898	1898	0
662	20240612	090400	62634	1898	1898	1898	1898	0
663	20240612	090300	62634	1898	1898	1898	1898	20
664	20240612	090200	24674	1898	1898	1898	1898	6
665	20240612	090100	13286	1894	1898	1898	1894	3
666	20240612	090000	7596	1899	1899	1899	1899	4