KissMeData/023960/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	190700	99133205	1581	1581	1581	1581	109
3	20240619	190600	99133205	1581	1581	1581	1581	0
4	20240619	190500	99133205	1581	1581	1581	1581	0
5	20240619	190400	99133205	1581	1581	1581	1581	0
6	20240619	190300	99133205	1581	1581	1581	1581	0
7	20240619	190200	99133205	1581	1581	1581	1581	0
8	20240619	190100	99133205	1581	1581	1581	1581	0
9	20240619	190000	99133205	1581	1581	1581	1581	0
10	20240619	185900	99133205	1581	1581	1581	1581	0
11	20240619	185800	99133205	1581	1581	1581	1581	0
12	20240619	185700	99133205	1581	1581	1581	1581	0
13	20240619	185600	99133205	1581	1581	1581	1581	0
14	20240619	185500	99133205	1581	1581	1581	1581	0
15	20240619	185400	99133205	1581	1581	1581	1581	0
16	20240619	185300	99133205	1581	1581	1581	1581	0
17	20240619	185200	99133205	1581	1581	1581	1581	0
18	20240619	185100	99133205	1581	1581	1581	1581	0
19	20240619	185000	99133205	1581	1581	1581	1581	0
20	20240619	184900	99133205	1581	1581	1581	1581	0
21	20240619	184800	99133205	1581	1581	1581	1581	0
22	20240619	184700	99133205	1581	1581	1581	1581	0
23	20240619	184600	99133205	1581	1581	1581	1581	0
24	20240619	184500	99133205	1581	1581	1581	1581	0
25	20240619	184400	99133205	1581	1581	1581	1581	0
26	20240619	184300	99133205	1581	1581	1581	1581	0
27	20240619	184200	99133205	1581	1581	1581	1581	0
28	20240619	184100	99133205	1581	1581	1581	1581	0
29	20240619	184000	99133205	1581	1581	1581	1581	0
30	20240619	183900	99133205	1581	1581	1581	1581	0
31	20240619	183800	99133205	1581	1581	1581	1581	0
32	20240619	183700	99133205	1581	1581	1581	1581	109
33	20240619	183600	99133205	1581	1581	1581	1581	0
34	20240619	183500	99133205	1581	1581	1581	1581	0
35	20240619	183400	99133205	1581	1581	1581	1581	0
36	20240619	183300	99133205	1581	1581	1581	1581	0
37	20240619	183200	99133205	1581	1581	1581	1581	0
38	20240619	183100	99133205	1581	1581	1581	1581	0
39	20240619	183000	99133205	1581	1581	1581	1581	0
40	20240619	182900	99133205	1581	1581	1581	1581	0
41	20240619	182800	99133205	1581	1581	1581	1581	0
42	20240619	182700	99133205	1581	1581	1581	1581	0
43	20240619	182600	99133205	1581	1581	1581	1581	0
44	20240619	182500	99133205	1581	1581	1581	1581	0
45	20240619	182400	99133205	1581	1581	1581	1581	0
46	20240619	182300	99133205	1581	1581	1581	1581	0
47	20240619	182200	99133205	1581	1581	1581	1581	0
48	20240619	182100	99133205	1581	1581	1581	1581	0
49	20240619	182000	99133205	1581	1581	1581	1581	0
50	20240619	181900	99133205	1581	1581	1581	1581	0
51	20240619	181800	99133205	1581	1581	1581	1581	0
52	20240619	181700	99133205	1581	1581	1581	1581	0
53	20240619	181600	99133205	1581	1581	1581	1581	0
54	20240619	181500	99133205	1581	1581	1581	1581	0
55	20240619	181400	99133205	1581	1581	1581	1581	0
56	20240619	181300	99133205	1581	1581	1581	1581	0
57	20240619	181200	99133205	1581	1581	1581	1581	0
58	20240619	181100	99133205	1581	1581	1581	1581	0
59	20240619	181000	99133205	1581	1581	1581	1581	0
60	20240619	180900	99133205	1581	1581	1581	1581	0
61	20240619	180800	99133205	1581	1581	1581	1581	0
62	20240619	180700	99133205	1581	1581	1581	1581	109
63	20240619	180600	99133205	1581	1581	1581	1581	0
64	20240619	180500	99133205	1581	1581	1581	1581	0
65	20240619	180400	99133205	1581	1581	1581	1581	0
66	20240619	180300	99133205	1581	1581	1581	1581	0
67	20240619	180200	99133205	1581	1581	1581	1581	0
68	20240619	180100	99133205	1581	1581	1581	1581	0
69	20240619	180000	99133205	1581	1581	1581	1581	0
70	20240619	175900	99133205	1581	1581	1581	1581	0
71	20240619	175800	99133205	1581	1581	1581	1581	0
72	20240619	175700	99133205	1581	1581	1581	1581	0
73	20240619	175600	99133205	1581	1581	1581	1581	0
74	20240619	175500	99133205	1581	1581	1581	1581	0
75	20240619	175400	99133205	1581	1581	1581	1581	0
76	20240619	175300	99133205	1581	1581	1581	1581	0
77	20240619	175200	99133205	1581	1581	1581	1581	0
78	20240619	175100	99133205	1581	1581	1581	1581	0
79	20240619	175000	99133205	1581	1581	1581	1581	0
80	20240619	174900	99133205	1581	1581	1581	1581	0
81	20240619	174800	99133205	1581	1581	1581	1581	0
82	20240619	174700	99133205	1581	1581	1581	1581	0
83	20240619	174600	99133205	1581	1581	1581	1581	0
84	20240619	174500	99133205	1581	1581	1581	1581	0
85	20240619	174400	99133205	1581	1581	1581	1581	0
86	20240619	174300	99133205	1581	1581	1581	1581	0
87	20240619	174200	99133205	1581	1581	1581	1581	0
88	20240619	174100	99133205	1581	1581	1581	1581	0
89	20240619	174000	99133205	1581	1581	1581	1581	0
90	20240619	173900	99133205	1581	1581	1581	1581	0
91	20240619	173800	99133205	1581	1581	1581	1581	0
92	20240619	173700	99133205	1581	1581	1581	1581	109
93	20240619	173600	99133205	1581	1581	1581	1581	0
94	20240619	173500	99133205	1581	1581	1581	1581	0
95	20240619	173400	99133205	1581	1581	1581	1581	0
96	20240619	173300	99133205	1581	1581	1581	1581	0
97	20240619	173200	99133205	1581	1581	1581	1581	0
98	20240619	173100	99133205	1581	1581	1581	1581	0
99	20240619	173000	99133205	1581	1581	1581	1581	0
100	20240619	172900	99133205	1581	1581	1581	1581	0
101	20240619	172800	99133205	1581	1581	1581	1581	0
102	20240619	172700	99133205	1581	1581	1581	1581	0
103	20240619	172600	99133205	1581	1581	1581	1581	0
104	20240619	172500	99133205	1581	1581	1581	1581	0
105	20240619	172400	99133205	1581	1581	1581	1581	0
106	20240619	172300	99133205	1581	1581	1581	1581	0
107	20240619	172200	99133205	1581	1581	1581	1581	0
108	20240619	172100	99133205	1581	1581	1581	1581	0
109	20240619	172000	99133205	1581	1581	1581	1581	0
110	20240619	171900	99133205	1581	1581	1581	1581	0
111	20240619	171800	99133205	1581	1581	1581	1581	0
112	20240619	171700	99133205	1581	1581	1581	1581	0
113	20240619	171600	99133205	1581	1581	1581	1581	0
114	20240619	171500	99133205	1581	1581	1581	1581	0
115	20240619	171400	99133205	1581	1581	1581	1581	0
116	20240619	171300	99133205	1581	1581	1581	1581	0
117	20240619	171200	99133205	1581	1581	1581	1581	0
118	20240619	171100	99133205	1581	1581	1581	1581	0
119	20240619	171000	99133205	1581	1581	1581	1581	0
120	20240619	170900	99133205	1581	1581	1581	1581	0
121	20240619	170800	99133205	1581	1581	1581	1581	0
122	20240619	170700	99133205	1581	1581	1581	1581	109
123	20240619	170600	99133205	1581	1581	1581	1581	0
124	20240619	170500	99133205	1581	1581	1581	1581	0
125	20240619	170400	99133205	1581	1581	1581	1581	0
126	20240619	170300	99133205	1581	1581	1581	1581	0
127	20240619	170200	99133205	1581	1581	1581	1581	0
128	20240619	170100	99133205	1581	1581	1581	1581	0
129	20240619	170000	99133205	1581	1581	1581	1581	0
130	20240619	165900	99133205	1581	1581	1581	1581	0
131	20240619	165800	99133205	1581	1581	1581	1581	0
132	20240619	165700	99133205	1581	1581	1581	1581	0
133	20240619	165600	99133205	1581	1581	1581	1581	0
134	20240619	165500	99133205	1581	1581	1581	1581	0
135	20240619	165400	99133205	1581	1581	1581	1581	0
136	20240619	165300	99133205	1581	1581	1581	1581	0
137	20240619	165200	99133205	1581	1581	1581	1581	0
138	20240619	165100	99133205	1581	1581	1581	1581	0
139	20240619	165000	99133205	1581	1581	1581	1581	0
140	20240619	164900	99133205	1581	1581	1581	1581	0
141	20240619	164800	99133205	1581	1581	1581	1581	0
142	20240619	164700	99133205	1581	1581	1581	1581	0
143	20240619	164600	99133205	1581	1581	1581	1581	0
144	20240619	164500	99133205	1581	1581	1581	1581	0
145	20240619	164400	99133205	1581	1581	1581	1581	0
146	20240619	164300	99133205	1581	1581	1581	1581	0
147	20240619	164200	99133205	1581	1581	1581	1581	0
148	20240619	164100	99133205	1581	1581	1581	1581	0
149	20240619	164000	99133205	1581	1581	1581	1581	0
150	20240619	163900	99133205	1581	1581	1581	1581	0
151	20240619	163800	99133205	1581	1581	1581	1581	0
152	20240619	163700	99133205	1581	1581	1581	1581	109
153	20240619	163600	99133205	1581	1581	1581	1581	0
154	20240619	163500	99133205	1581	1581	1581	1581	0
155	20240619	163400	99133205	1581	1581	1581	1581	0
156	20240619	163300	99133205	1581	1581	1581	1581	0
157	20240619	163200	99133205	1581	1581	1581	1581	0
158	20240619	163100	99133205	1581	1581	1581	1581	0
159	20240619	163000	99133205	1581	1581	1581	1581	0
160	20240619	162900	99133205	1581	1581	1581	1581	0
161	20240619	162800	99133205	1581	1581	1581	1581	0
162	20240619	162700	99133205	1581	1581	1581	1581	0
163	20240619	162600	99133205	1581	1581	1581	1581	0
164	20240619	162500	99133205	1581	1581	1581	1581	0
165	20240619	162400	99133205	1581	1581	1581	1581	0
166	20240619	162300	99133205	1581	1581	1581	1581	0
167	20240619	162200	99133205	1581	1581	1581	1581	0
168	20240619	162100	99133205	1581	1581	1581	1581	0
169	20240619	162000	99133205	1581	1581	1581	1581	0
170	20240619	161900	99133205	1581	1581	1581	1581	0
171	20240619	161800	99133205	1581	1581	1581	1581	0
172	20240619	161700	99133205	1581	1581	1581	1581	0
173	20240619	161600	99133205	1581	1581	1581	1581	0
174	20240619	161500	99133205	1581	1581	1581	1581	0
175	20240619	161400	99133205	1581	1581	1581	1581	0
176	20240619	161300	99133205	1581	1581	1581	1581	0
177	20240619	161200	99133205	1581	1581	1581	1581	0
178	20240619	161100	99133205	1581	1581	1581	1581	0
179	20240619	161000	99133205	1581	1581	1581	1581	0
180	20240619	160900	99133205	1581	1581	1581	1581	0
181	20240619	160800	99133205	1581	1581	1581	1581	0
182	20240619	160700	99133205	1581	1581	1581	1581	109
183	20240619	160600	99133205	1581	1581	1581	1581	0
184	20240619	160500	99133205	1581	1581	1581	1581	0
185	20240619	160400	99133205	1581	1581	1581	1581	0
186	20240619	160300	99133205	1581	1581	1581	1581	0
187	20240619	160200	99133205	1581	1581	1581	1581	0
188	20240619	160100	99133205	1581	1581	1581	1581	0
189	20240619	160000	99133205	1581	1581	1581	1581	0
190	20240619	155900	99133205	1581	1581	1581	1581	0
191	20240619	155800	99133205	1581	1581	1581	1581	0
192	20240619	155700	99133205	1581	1581	1581	1581	0
193	20240619	155600	99133205	1581	1581	1581	1581	0
194	20240619	155500	99133205	1581	1581	1581	1581	0
195	20240619	155400	99133205	1581	1581	1581	1581	0
196	20240619	155300	99133205	1581	1581	1581	1581	0
197	20240619	155200	99133205	1581	1581	1581	1581	0
198	20240619	155100	99133205	1581	1581	1581	1581	0
199	20240619	155000	99133205	1581	1581	1581	1581	0
200	20240619	154900	99133205	1581	1581	1581	1581	0
201	20240619	154800	99133205	1581	1581	1581	1581	0
202	20240619	154700	99133205	1581	1581	1581	1581	0
203	20240619	154600	99133205	1581	1581	1581	1581	0
204	20240619	154500	99133205	1581	1581	1581	1581	0
205	20240619	154400	99133205	1581	1581	1581	1581	0
206	20240619	154300	99133205	1581	1581	1581	1581	0
207	20240619	154200	99133205	1581	1581	1581	1581	0
208	20240619	154100	99133205	1581	1581	1581	1581	0
209	20240619	154000	99133205	1581	1581	1581	1581	0
210	20240619	153900	99133205	1581	1581	1581	1581	0
211	20240619	153800	99133205	1581	1581	1581	1581	0
212	20240619	153700	99133205	1581	1581	1581	1581	109
213	20240619	153600	99133205	1581	1581	1581	1581	0
214	20240619	153500	99133205	1581	1581	1581	1581	0
215	20240619	153400	99133205	1581	1581	1581	1581	0
216	20240619	153300	99133205	1581	1581	1581	1581	0
217	20240619	153200	99133205	1581	1581	1581	1581	0
218	20240619	153100	99133205	1581	1581	1581	1581	0
219	20240619	153000	99133205	1581	1581	1581	1581	109
220	20240619	152900	98960876	1581	1581	1581	1581	0
221	20240619	152800	98960876	1581	1581	1581	1581	0
222	20240619	152700	98960876	1581	1581	1581	1581	0
223	20240619	152600	98960876	1581	1581	1581	1581	0
224	20240619	152500	98960876	1581	1581	1581	1581	0
225	20240619	152400	98960876	1581	1581	1581	1581	0
226	20240619	152300	98960876	1581	1581	1581	1581	0
227	20240619	152200	98960876	1581	1581	1581	1581	0
228	20240619	152100	98960876	1581	1581	1581	1581	0
229	20240619	152000	98960876	1581	1581	1581	1581	0
230	20240619	151900	98960876	1581	1581	1581	1581	5
231	20240619	151800	98952971	1581	1581	1581	1581	1
232	20240619	151700	98951390	1577	1577	1577	1577	2
233	20240619	151600	98948236	1582	1582	1582	1582	0
234	20240619	151500	98948236	1582	1582	1582	1582	0
235	20240619	151400	98948236	1582	1582	1582	1582	0
236	20240619	151300	98948236	1582	1582	1582	1582	0
237	20240619	151200	98948236	1582	1577	1582	1576	1502
238	20240619	151100	96577770	1578	1578	1578	1578	0
239	20240619	151000	96577770	1578	1578	1578	1578	0
240	20240619	150900	96577770	1578	1578	1578	1578	0
241	20240619	150800	96577770	1578	1578	1578	1578	1002
242	20240619	150700	94996614	1578	1578	1578	1578	325
243	20240619	150600	94483764	1578	1578	1578	1578	634
244	20240619	150500	93483312	1577	1577	1577	1577	0
245	20240619	150400	93483312	1577	1577	1577	1577	0
246	20240619	150300	93483312	1577	1577	1577	1577	0
247	20240619	150200	93483312	1577	1577	1577	1577	0
248	20240619	150100	93483312	1577	1577	1577	1577	0
249	20240619	150000	93483312	1577	1577	1577	1577	0
250	20240619	145900	93483312	1577	1577	1577	1577	0
251	20240619	145800	93483312	1577	1577	1577	1577	0
252	20240619	145700	93483312	1577	1577	1577	1577	0
253	20240619	145600	93483312	1577	1577	1577	1577	0
254	20240619	145500	93483312	1577	1582	1582	1577	806
255	20240619	145400	92212236	1585	1585	1585	1585	0
256	20240619	145300	92212236	1585	1585	1585	1585	0
257	20240619	145200	92212236	1585	1585	1585	1585	1
258	20240619	145100	92210651	1577	1577	1577	1577	0
259	20240619	145000	92210651	1577	1580	1580	1577	3000
260	20240619	144900	87479351	1585	1585	1585	1585	35
261	20240619	144800	87423876	1585	1585	1585	1585	1
262	20240619	144700	87422291	1577	1577	1577	1577	0
263	20240619	144600	87422291	1577	1577	1577	1577	0
264	20240619	144500	87422291	1577	1580	1580	1577	220
265	20240619	144400	87075210	1586	1586	1586	1586	0
266	20240619	144300	87075210	1586	1586	1586	1586	0
267	20240619	144200	87075210	1586	1586	1586	1586	0
268	20240619	144100	87075210	1586	1586	1586	1586	0
269	20240619	144000	87075210	1586	1586	1586	1586	1
270	20240619	143900	87073624	1586	1586	1586	1586	0
271	20240619	143800	87073624	1586	1584	1586	1584	15
272	20240619	143700	87049858	1586	1586	1586	1586	0
273	20240619	143600	87049858	1586	1586	1586	1586	12
274	20240619	143500	87030826	1577	1577	1577	1577	0
275	20240619	143400	87030826	1577	1577	1577	1577	0
276	20240619	143300	87030826	1577	1577	1577	1577	0
277	20240619	143200	87030826	1577	1577	1577	1577	0
278	20240619	143100	87030826	1577	1577	1577	1577	0
279	20240619	143000	87030826	1577	1577	1577	1577	0
280	20240619	142900	87030826	1577	1577	1577	1577	200
281	20240619	142800	86715426	1576	1576	1576	1576	0
282	20240619	142700	86715426	1576	1576	1576	1576	0
283	20240619	142600	86715426	1576	1576	1576	1576	0
284	20240619	142500	86715426	1576	1576	1576	1576	0
285	20240619	142400	86715426	1576	1576	1576	1576	0
286	20240619	142300	86715426	1576	1576	1576	1576	0
287	20240619	142200	86715426	1576	1576	1576	1576	0
288	20240619	142100	86715426	1576	1576	1576	1576	0
289	20240619	142000	86715426	1576	1576	1576	1576	0
290	20240619	141900	86715426	1576	1576	1576	1576	300
291	20240619	141800	86242626	1576	1576	1576	1576	0
292	20240619	141700	86242626	1576	1580	1580	1576	3000
293	20240619	141600	81513261	1580	1580	1580	1580	0
294	20240619	141500	81513261	1580	1580	1580	1580	0
295	20240619	141400	81513261	1580	1580	1580	1580	0
296	20240619	141300	81513261	1580	1580	1580	1580	219
297	20240619	141200	81167241	1580	1580	1580	1580	1
298	20240619	141100	81165661	1586	1586	1586	1586	500
299	20240619	141000	80372661	1585	1585	1585	1585	0
300	20240619	140900	80372661	1585	1585	1585	1585	0
301	20240619	140800	80372661	1585	1585	1585	1585	0
302	20240619	140700	80372661	1585	1584	1585	1584	200
303	20240619	140600	80055666	1585	1585	1585	1585	11
304	20240619	140500	80038231	1575	1575	1575	1575	500
305	20240619	140400	79250731	1575	1577	1577	1575	1500
306	20240619	140300	76888087	1576	1576	1576	1576	0
307	20240619	140200	76888087	1576	1581	1581	1576	1000
308	20240619	140100	75311117	1580	1580	1580	1580	0
309	20240619	140000	75311117	1580	1584	1584	1580	316
310	20240619	135900	74811641	1585	1590	1590	1585	4
311	20240619	135800	74805296	1590	1590	1590	1590	319
312	20240619	135700	74298086	1590	1590	1590	1590	491
313	20240619	135600	73517396	1590	1590	1590	1590	1
314	20240619	135500	73515806	1585	1584	1585	1584	1950
315	20240619	135400	70425265	1584	1584	1584	1584	0
316	20240619	135300	70425265	1584	1584	1584	1584	799
317	20240619	135200	69159649	1583	1583	1583	1583	0
318	20240619	135100	69159649	1583	1580	1583	1580	1000
319	20240619	135000	67577079	1583	1583	1583	1583	0
320	20240619	134900	67577079	1583	1572	1583	1572	201
321	20240619	134800	67258907	1573	1573	1573	1573	0
322	20240619	134700	67258907	1573	1573	1573	1573	3959
323	20240619	134600	61031400	1573	1573	1573	1573	14
324	20240619	134500	61009378	1573	1573	1573	1573	0
325	20240619	134400	61009378	1573	1573	1573	1573	0
326	20240619	134300	61009378	1573	1573	1573	1573	1
327	20240619	134200	61007805	1583	1583	1583	1583	3
328	20240619	134100	61003056	1573	1573	1573	1573	0
329	20240619	134000	61003056	1573	1573	1580	1573	4726
330	20240619	133900	53537670	1573	1573	1573	1573	16
331	20240619	133800	53512502	1573	1573	1573	1573	0
332	20240619	133700	53512502	1573	1573	1573	1573	68
333	20240619	133600	53405538	1573	1573	1573	1573	0
334	20240619	133500	53405538	1573	1573	1573	1573	0
335	20240619	133400	53405538	1573	1573	1573	1573	100
336	20240619	133300	53248238	1573	1573	1573	1573	1
337	20240619	133200	53246665	1573	1573	1573	1573	0
338	20240619	133100	53246665	1573	1573	1573	1573	0
339	20240619	133000	53246665	1573	1572	1573	1572	200
340	20240619	132900	52932066	1572	1572	1572	1572	123
341	20240619	132800	52738710	1575	1575	1575	1575	0
342	20240619	132700	52738710	1575	1575	1575	1575	0
343	20240619	132600	52738710	1575	1575	1575	1575	0
344	20240619	132500	52738710	1575	1575	1575	1575	0
345	20240619	132400	52738710	1575	1575	1575	1575	0
346	20240619	132300	52738710	1575	1575	1575	1575	0
347	20240619	132200	52738710	1575	1575	1575	1575	0
348	20240619	132100	52738710	1575	1575	1575	1575	0
349	20240619	132000	52738710	1575	1575	1575	1575	0
350	20240619	131900	52738710	1575	1575	1575	1575	0
351	20240619	131800	52738710	1575	1575	1575	1575	0
352	20240619	131700	52738710	1575	1575	1575	1575	0
353	20240619	131600	52738710	1575	1575	1575	1575	0
354	20240619	131500	52738710	1575	1575	1575	1575	0
355	20240619	131400	52738710	1575	1575	1575	1575	0
356	20240619	131300	52738710	1575	1575	1575	1575	0
357	20240619	131200	52738710	1575	1575	1575	1575	0
358	20240619	131100	52738710	1575	1575	1575	1575	2
359	20240619	131000	52735560	1575	1575	1575	1575	0
360	20240619	130900	52735560	1575	1575	1575	1575	0
361	20240619	130800	52735560	1575	1575	1575	1575	0
362	20240619	130700	52735560	1575	1575	1575	1575	0
363	20240619	130600	52735560	1575	1575	1575	1575	0
364	20240619	130500	52735560	1575	1575	1575	1575	0
365	20240619	130400	52735560	1575	1575	1575	1575	0
366	20240619	130300	52735560	1575	1575	1575	1575	0
367	20240619	130200	52735560	1575	1575	1575	1575	0
368	20240619	130100	52735560	1575	1575	1575	1575	0
369	20240619	130000	52735560	1575	1575	1575	1575	0
370	20240619	125900	52735560	1575	1575	1575	1575	0
371	20240619	125800	52735560	1575	1575	1575	1575	0
372	20240619	125700	52735560	1575	1575	1575	1575	0
373	20240619	125600	52735560	1575	1575	1575	1575	115
374	20240619	125500	52554435	1575	1575	1575	1575	0
375	20240619	125400	52554435	1575	1575	1575	1575	0
376	20240619	125300	52554435	1575	1575	1575	1575	1
377	20240619	125200	52552860	1568	1568	1568	1568	0
378	20240619	125100	52552860	1568	1568	1568	1568	198
379	20240619	125000	52242396	1568	1568	1568	1568	0
380	20240619	124900	52242396	1568	1568	1568	1568	38
381	20240619	124800	52182812	1568	1568	1568	1568	9
382	20240619	124700	52168700	1568	1569	1569	1568	557
383	20240619	124600	51295323	1576	1576	1576	1576	0
384	20240619	124500	51295323	1576	1576	1576	1576	0
385	20240619	124400	51295323	1576	1576	1576	1576	0
386	20240619	124300	51295323	1576	1576	1576	1576	0
387	20240619	124200	51295323	1576	1576	1576	1576	0
388	20240619	124100	51295323	1576	1576	1576	1576	1
389	20240619	124000	51293747	1572	1572	1572	1572	0
390	20240619	123900	51293747	1572	1572	1572	1572	1
391	20240619	123800	51292175	1568	1568	1568	1568	1
392	20240619	123700	51290607	1580	1569	1580	1569	70
393	20240619	123600	51180565	1569	1569	1569	1569	449
394	20240619	123500	50476084	1569	1569	1569	1569	0
395	20240619	123400	50476084	1569	1575	1575	1569	2
396	20240619	123300	50472940	1571	1571	1571	1571	0
397	20240619	123200	50472940	1571	1571	1571	1571	1
398	20240619	123100	50471369	1568	1568	1568	1568	1
399	20240619	123000	50469801	1579	1576	1579	1576	2
400	20240619	122900	50466646	1575	1575	1575	1575	0
401	20240619	122800	50466646	1575	1570	1575	1568	622
402	20240619	122700	49490555	1570	1570	1570	1570	0
403	20240619	122600	49490555	1570	1570	1570	1570	1
404	20240619	122500	49488985	1574	1574	1574	1574	1
405	20240619	122400	49487411	1570	1570	1570	1570	0
406	20240619	122300	49487411	1570	1570	1570	1570	1
407	20240619	122200	49485841	1578	1578	1578	1578	0
408	20240619	122100	49485841	1578	1578	1578	1578	3
409	20240619	122000	49481107	1576	1576	1576	1576	0
410	20240619	121900	49481107	1576	1576	1576	1576	0
411	20240619	121800	49481107	1576	1576	1576	1576	0
412	20240619	121700	49481107	1576	1576	1576	1576	0
413	20240619	121600	49481107	1576	1576	1576	1576	63
414	20240619	121500	49381819	1576	1575	1576	1575	90
415	20240619	121400	49239989	1576	1576	1576	1576	300
416	20240619	121300	48767189	1576	1576	1576	1576	0
417	20240619	121200	48767189	1576	1576	1576	1576	1
418	20240619	121100	48765613	1569	1569	1569	1569	0
419	20240619	121000	48765613	1569	1569	1569	1569	0
420	20240619	120900	48765613	1569	1569	1569	1569	0
421	20240619	120800	48765613	1569	1569	1569	1569	0
422	20240619	120700	48765613	1569	1569	1569	1569	0
423	20240619	120600	48765613	1569	1569	1569	1569	0
424	20240619	120500	48765613	1569	1569	1569	1569	0
425	20240619	120400	48765613	1569	1572	1572	1569	3000
426	20240619	120300	44058179	1572	1572	1572	1572	0
427	20240619	120200	44058179	1572	1572	1572	1572	1200
428	20240619	120100	42171779	1576	1576	1576	1576	0
429	20240619	120000	42171779	1576	1576	1576	1576	0
430	20240619	115900	42171779	1576	1576	1576	1576	0
431	20240619	115800	42171779	1576	1576	1576	1576	1
432	20240619	115700	42170203	1572	1573	1573	1572	400
433	20240619	115600	41541402	1578	1578	1578	1578	0
434	20240619	115500	41541402	1578	1575	1578	1574	3493
435	20240619	115400	36042777	1578	1578	1578	1578	0
436	20240619	115300	36042777	1578	1578	1578	1578	1
437	20240619	115200	36041199	1575	1575	1575	1575	0
438	20240619	115100	36041199	1575	1575	1575	1575	268
439	20240619	115000	35619099	1578	1578	1578	1578	0
440	20240619	114900	35619099	1578	1578	1578	1578	0
441	20240619	114800	35619099	1578	1578	1578	1578	1
442	20240619	114700	35617521	1575	1575	1575	1575	0
443	20240619	114600	35617521	1575	1575	1575	1575	0
444	20240619	114500	35617521	1575	1575	1575	1575	0
445	20240619	114400	35617521	1575	1575	1575	1575	0
446	20240619	114300	35617521	1575	1575	1575	1575	3000
447	20240619	114200	30892521	1580	1580	1580	1580	0
448	20240619	114100	30892521	1580	1580	1580	1580	0
449	20240619	114000	30892521	1580	1580	1580	1580	0
450	20240619	113900	30892521	1580	1580	1580	1580	0
451	20240619	113800	30892521	1580	1580	1580	1580	0
452	20240619	113700	30892521	1580	1580	1580	1580	0
453	20240619	113600	30892521	1580	1580	1580	1580	0
454	20240619	113500	30892521	1580	1580	1580	1580	0
455	20240619	113400	30892521	1580	1580	1580	1580	0
456	20240619	113300	30892521	1580	1580	1580	1580	0
457	20240619	113200	30892521	1580	1580	1580	1580	0
458	20240619	113100	30892521	1580	1580	1580	1580	0
459	20240619	113000	30892521	1580	1580	1580	1580	0
460	20240619	112900	30892521	1580	1580	1580	1580	0
461	20240619	112800	30892521	1580	1580	1580	1580	0
462	20240619	112700	30892521	1580	1573	1580	1573	1115
463	20240619	112600	29132661	1577	1577	1577	1577	0
464	20240619	112500	29132661	1577	1577	1577	1577	0
465	20240619	112400	29132661	1577	1577	1577	1577	0
466	20240619	112300	29132661	1577	1577	1577	1577	0
467	20240619	112200	29132661	1577	1577	1577	1577	0
468	20240619	112100	29132661	1577	1577	1577	1577	69
469	20240619	112000	29023848	1577	1577	1577	1577	0
470	20240619	111900	29023848	1577	1577	1577	1577	25
471	20240619	111800	28984423	1577	1577	1577	1577	0
472	20240619	111700	28984423	1577	1577	1577	1577	0
473	20240619	111600	28984423	1577	1577	1577	1577	0
474	20240619	111500	28984423	1577	1577	1577	1577	0
475	20240619	111400	28984423	1577	1577	1577	1577	0
476	20240619	111300	28984423	1577	1577	1577	1577	0
477	20240619	111200	28984423	1577	1577	1577	1577	0
478	20240619	111100	28984423	1577	1577	1577	1577	0
479	20240619	111000	28984423	1577	1577	1577	1577	0
480	20240619	110900	28984423	1577	1577	1577	1577	0
481	20240619	110800	28984423	1577	1577	1577	1577	0
482	20240619	110700	28984423	1577	1577	1577	1577	81
483	20240619	110600	28856686	1572	1572	1572	1572	0
484	20240619	110500	28856686	1572	1572	1572	1572	1436
485	20240619	110400	26599294	1577	1577	1577	1577	0
486	20240619	110300	26599294	1577	1577	1577	1577	0
487	20240619	110200	26599294	1577	1577	1577	1577	0
488	20240619	110100	26599294	1577	1577	1577	1577	0
489	20240619	110000	26599294	1577	1577	1577	1577	1
490	20240619	105900	26597717	1572	1572	1572	1572	0
491	20240619	105800	26597717	1572	1572	1572	1572	0
492	20240619	105700	26597717	1572	1572	1572	1572	0
493	20240619	105600	26597717	1572	1573	1573	1572	83
494	20240619	105500	26467178	1573	1573	1573	1573	812
495	20240619	105400	25189902	1578	1578	1578	1578	0
496	20240619	105300	25189902	1578	1578	1578	1578	0
497	20240619	105200	25189902	1578	1578	1578	1578	0
498	20240619	105100	25189902	1578	1578	1578	1578	0
499	20240619	105000	25189902	1578	1578	1578	1578	1000
500	20240619	104900	23611902	1578	1578	1578	1578	0
501	20240619	104800	23611902	1578	1578	1578	1578	0
502	20240619	104700	23611902	1578	1578	1578	1578	130
503	20240619	104600	23406762	1578	1578	1578	1578	0
504	20240619	104500	23406762	1578	1578	1578	1578	0
505	20240619	104400	23406762	1578	1578	1578	1578	0
506	20240619	104300	23406762	1578	1578	1578	1578	0
507	20240619	104200	23406762	1578	1578	1578	1578	0
508	20240619	104100	23406762	1578	1578	1578	1578	0
509	20240619	104000	23406762	1578	1578	1578	1578	0
510	20240619	103900	23406762	1578	1578	1578	1578	0
511	20240619	103800	23406762	1578	1578	1578	1578	0
512	20240619	103700	23406762	1578	1578	1578	1578	0
513	20240619	103600	23406762	1578	1578	1578	1578	0
514	20240619	103500	23406762	1578	1578	1578	1578	0
515	20240619	103400	23406762	1578	1578	1578	1578	0
516	20240619	103300	23406762	1578	1578	1578	1578	0
517	20240619	103200	23406762	1578	1578	1578	1578	700
518	20240619	103100	22302162	1578	1578	1578	1578	0
519	20240619	103000	22302162	1578	1578	1578	1578	0
520	20240619	102900	22302162	1578	1578	1578	1578	0
521	20240619	102800	22302162	1578	1571	1578	1571	1334
522	20240619	102700	20197714	1571	1571	1571	1571	0
523	20240619	102600	20197714	1571	1571	1571	1571	2
524	20240619	102500	20194572	1571	1571	1571	1571	0
525	20240619	102400	20194572	1571	1571	1571	1571	0
526	20240619	102300	20194572	1571	1571	1571	1571	0
527	20240619	102200	20194572	1571	1571	1571	1571	0
528	20240619	102100	20194572	1571	1571	1571	1571	0
529	20240619	102000	20194572	1571	1572	1572	1571	253
530	20240619	101900	19797078	1572	1572	1572	1572	0
531	20240619	101800	19797078	1572	1572	1572	1572	0
532	20240619	101700	19797078	1572	1572	1572	1572	0
533	20240619	101600	19797078	1572	1572	1572	1572	0
534	20240619	101500	19797078	1572	1572	1572	1572	0
535	20240619	101400	19797078	1572	1572	1572	1572	0
536	20240619	101300	19797078	1572	1572	1572	1572	0
537	20240619	101200	19797078	1572	1572	1572	1572	0
538	20240619	101100	19797078	1572	1572	1572	1572	0
539	20240619	101000	19797078	1572	1572	1572	1572	1
540	20240619	100900	19795506	1578	1578	1578	1578	15
541	20240619	100800	19771836	1578	1578	1578	1578	0
542	20240619	100700	19771836	1578	1578	1578	1578	100
543	20240619	100600	19614036	1578	1578	1578	1578	0
544	20240619	100500	19614036	1578	1572	1578	1572	371
545	20240619	100400	19030818	1578	1578	1578	1578	5
546	20240619	100300	19022928	1578	1578	1578	1578	1
547	20240619	100200	19021350	1576	1576	1576	1576	0
548	20240619	100100	19021350	1576	1576	1576	1576	0
549	20240619	100000	19021350	1576	1576	1576	1576	5
550	20240619	095900	19013470	1576	1576	1576	1576	0
551	20240619	095800	19013470	1576	1576	1576	1576	0
552	20240619	095700	19013470	1576	1576	1576	1576	0
553	20240619	095600	19013470	1576	1576	1576	1576	0
554	20240619	095500	19013470	1576	1576	1576	1576	0
555	20240619	095400	19013470	1576	1576	1576	1576	0
556	20240619	095300	19013470	1576	1576	1576	1576	49
557	20240619	095200	18936246	1576	1576	1576	1576	1
558	20240619	095100	18934670	1576	1576	1576	1576	0
559	20240619	095000	18934670	1576	1576	1576	1576	305
560	20240619	094900	18453990	1576	1576	1576	1576	0
561	20240619	094800	18453990	1576	1576	1576	1576	0
562	20240619	094700	18453990	1576	1576	1576	1576	1
563	20240619	094600	18452414	1576	1576	1576	1576	2
564	20240619	094500	18449262	1571	1571	1571	1571	100
565	20240619	094400	18292162	1577	1577	1577	1577	1
566	20240619	094300	18290585	1577	1577	1577	1577	0
567	20240619	094200	18290585	1577	1577	1577	1577	5
568	20240619	094100	18282700	1577	1577	1577	1577	5
569	20240619	094000	18274815	1570	1570	1570	1570	0
570	20240619	093900	18274815	1570	1570	1570	1570	0
571	20240619	093800	18274815	1570	1577	1577	1570	3
572	20240619	093700	18270091	1577	1577	1577	1577	0
573	20240619	093600	18270091	1577	1577	1577	1577	0
574	20240619	093500	18270091	1577	1577	1577	1577	1
575	20240619	093400	18268514	1578	1578	1578	1578	2000
576	20240619	093300	15112514	1577	1577	1577	1577	25
577	20240619	093200	15073089	1578	1578	1578	1578	0
578	20240619	093100	15073089	1578	1578	1578	1578	0
579	20240619	093000	15073089	1578	1578	1578	1578	0
580	20240619	092900	15073089	1578	1578	1578	1578	0
581	20240619	092800	15073089	1578	1578	1578	1578	0
582	20240619	092700	15073089	1578	1578	1578	1578	9
583	20240619	092600	15058887	1578	1577	1578	1577	141
584	20240619	092500	14836489	1567	1567	1567	1567	0
585	20240619	092400	14836489	1567	1567	1567	1567	200
586	20240619	092300	14523089	1577	1577	1577	1577	50
587	20240619	092200	14444239	1577	1577	1577	1577	0
588	20240619	092100	14444239	1577	1577	1577	1577	0
589	20240619	092000	14444239	1577	1577	1577	1577	0
590	20240619	091900	14444239	1577	1577	1577	1577	334
591	20240619	091800	13917521	1577	1577	1577	1577	44
592	20240619	091700	13848133	1577	1577	1577	1577	0
593	20240619	091600	13848133	1577	1566	1577	1564	141
594	20240619	091500	13627533	1578	1578	1578	1578	0
595	20240619	091400	13627533	1578	1578	1578	1578	1
596	20240619	091300	13625955	1578	1578	1578	1578	0
597	20240619	091200	13625955	1578	1573	1578	1562	6098
598	20240619	091100	4089485	1580	1580	1580	1580	0
599	20240619	091000	4089485	1580	1580	1580	1580	0
600	20240619	090900	4089485	1580	1580	1580	1580	0
601	20240619	090800	4089485	1580	1580	1580	1580	0
602	20240619	090700	4089485	1580	1570	1580	1569	887
603	20240619	090600	2689208	1579	1579	1579	1579	1
604	20240619	090500	2687629	1568	1568	1568	1568	100
605	20240619	090400	2530829	1579	1579	1579	1579	1
606	20240619	090300	2529250	1568	1568	1568	1568	100
607	20240619	090200	2372450	1579	1579	1579	1579	1
608	20240619	090100	2370871	1567	1567	1567	1567	0
609	20240619	090000	2370871	1567	1567	1567	1567	1513