KissMeData/009320/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	185300	81089997	1245	1245	1245	1245	1350
3	20240624	185200	81089997	1245	1245	1245	1245	0
4	20240624	185100	81089997	1245	1245	1245	1245	0
5	20240624	185000	81089997	1245	1245	1245	1245	0
6	20240624	184900	81089997	1245	1245	1245	1245	0
7	20240624	184800	81089997	1245	1245	1245	1245	0
8	20240624	184700	81089997	1245	1245	1245	1245	0
9	20240624	184600	81089997	1245	1245	1245	1245	0
10	20240624	184500	81089997	1245	1245	1245	1245	0
11	20240624	184400	81089997	1245	1245	1245	1245	0
12	20240624	184300	81089997	1245	1245	1245	1245	0
13	20240624	184200	81089997	1245	1245	1245	1245	0
14	20240624	184100	81089997	1245	1245	1245	1245	0
15	20240624	184000	81089997	1245	1245	1245	1245	0
16	20240624	183900	81089997	1245	1245	1245	1245	0
17	20240624	183800	81089997	1245	1245	1245	1245	0
18	20240624	183700	81089997	1245	1245	1245	1245	0
19	20240624	183600	81089997	1245	1245	1245	1245	0
20	20240624	183500	81089997	1245	1245	1245	1245	0
21	20240624	183400	81089997	1245	1245	1245	1245	0
22	20240624	183300	81089997	1245	1245	1245	1245	0
23	20240624	183200	81089997	1245	1245	1245	1245	0
24	20240624	183100	81089997	1245	1245	1245	1245	0
25	20240624	183000	81089997	1245	1245	1245	1245	0
26	20240624	182900	81089997	1245	1245	1245	1245	0
27	20240624	182800	81089997	1245	1245	1245	1245	0
28	20240624	182700	81089997	1245	1245	1245	1245	0
29	20240624	182600	81089997	1245	1245	1245	1245	0
30	20240624	182500	81089997	1245	1245	1245	1245	0
31	20240624	182400	81089997	1245	1245	1245	1245	0
32	20240624	182300	81089997	1245	1245	1245	1245	1350
33	20240624	182200	81089997	1245	1245	1245	1245	0
34	20240624	182100	81089997	1245	1245	1245	1245	0
35	20240624	182000	81089997	1245	1245	1245	1245	0
36	20240624	181900	81089997	1245	1245	1245	1245	0
37	20240624	181800	81089997	1245	1245	1245	1245	0
38	20240624	181700	81089997	1245	1245	1245	1245	0
39	20240624	181600	81089997	1245	1245	1245	1245	0
40	20240624	181500	81089997	1245	1245	1245	1245	0
41	20240624	181400	81089997	1245	1245	1245	1245	0
42	20240624	181300	81089997	1245	1245	1245	1245	0
43	20240624	181200	81089997	1245	1245	1245	1245	0
44	20240624	181100	81089997	1245	1245	1245	1245	0
45	20240624	181000	81089997	1245	1245	1245	1245	0
46	20240624	180900	81089997	1245	1245	1245	1245	0
47	20240624	180800	81089997	1245	1245	1245	1245	0
48	20240624	180700	81089997	1245	1245	1245	1245	0
49	20240624	180600	81089997	1245	1245	1245	1245	0
50	20240624	180500	81089997	1245	1245	1245	1245	0
51	20240624	180400	81089997	1245	1245	1245	1245	0
52	20240624	180300	81089997	1245	1245	1245	1245	0
53	20240624	180200	81089997	1245	1245	1245	1245	0
54	20240624	180100	81089997	1245	1245	1245	1245	0
55	20240624	180000	81089997	1245	1245	1245	1245	0
56	20240624	175900	81089997	1245	1245	1245	1245	0
57	20240624	175800	81089997	1245	1245	1245	1245	0
58	20240624	175700	81089997	1245	1245	1245	1245	0
59	20240624	175600	81089997	1245	1245	1245	1245	0
60	20240624	175500	81089997	1245	1245	1245	1245	0
61	20240624	175400	81089997	1245	1245	1245	1245	0
62	20240624	175300	81089997	1245	1245	1245	1245	1350
63	20240624	175200	81089997	1245	1245	1245	1245	0
64	20240624	175100	81089997	1245	1245	1245	1245	0
65	20240624	175000	81089997	1245	1245	1245	1245	0
66	20240624	174900	81089997	1245	1245	1245	1245	0
67	20240624	174800	81089997	1245	1245	1245	1245	0
68	20240624	174700	81089997	1245	1245	1245	1245	0
69	20240624	174600	81089997	1245	1245	1245	1245	0
70	20240624	174500	81089997	1245	1245	1245	1245	0
71	20240624	174400	81089997	1245	1245	1245	1245	0
72	20240624	174300	81089997	1245	1245	1245	1245	0
73	20240624	174200	81089997	1245	1245	1245	1245	0
74	20240624	174100	81089997	1245	1245	1245	1245	0
75	20240624	174000	81089997	1245	1245	1245	1245	0
76	20240624	173900	81089997	1245	1245	1245	1245	0
77	20240624	173800	81089997	1245	1245	1245	1245	0
78	20240624	173700	81089997	1245	1245	1245	1245	0
79	20240624	173600	81089997	1245	1245	1245	1245	0
80	20240624	173500	81089997	1245	1245	1245	1245	0
81	20240624	173400	81089997	1245	1245	1245	1245	0
82	20240624	173300	81089997	1245	1245	1245	1245	0
83	20240624	173200	81089997	1245	1245	1245	1245	0
84	20240624	173100	81089997	1245	1245	1245	1245	0
85	20240624	173000	81089997	1245	1245	1245	1245	0
86	20240624	172900	81089997	1245	1245	1245	1245	0
87	20240624	172800	81089997	1245	1245	1245	1245	0
88	20240624	172700	81089997	1245	1245	1245	1245	0
89	20240624	172600	81089997	1245	1245	1245	1245	0
90	20240624	172500	81089997	1245	1245	1245	1245	0
91	20240624	172400	81089997	1245	1245	1245	1245	0
92	20240624	172300	81089997	1245	1245	1245	1245	1350
93	20240624	172200	81089997	1245	1245	1245	1245	0
94	20240624	172100	81089997	1245	1245	1245	1245	0
95	20240624	172000	81089997	1245	1245	1245	1245	0
96	20240624	171900	81089997	1245	1245	1245	1245	0
97	20240624	171800	81089997	1245	1245	1245	1245	0
98	20240624	171700	81089997	1245	1245	1245	1245	0
99	20240624	171600	81089997	1245	1245	1245	1245	0
100	20240624	171500	81089997	1245	1245	1245	1245	0
101	20240624	171400	81089997	1245	1245	1245	1245	0
102	20240624	171300	81089997	1245	1245	1245	1245	0
103	20240624	171200	81089997	1245	1245	1245	1245	0
104	20240624	171100	81089997	1245	1245	1245	1245	0
105	20240624	171000	81089997	1245	1245	1245	1245	0
106	20240624	170900	81089997	1245	1245	1245	1245	0
107	20240624	170800	81089997	1245	1245	1245	1245	0
108	20240624	170700	81089997	1245	1245	1245	1245	0
109	20240624	170600	81089997	1245	1245	1245	1245	0
110	20240624	170500	81089997	1245	1245	1245	1245	0
111	20240624	170400	81089997	1245	1245	1245	1245	0
112	20240624	170300	81089997	1245	1245	1245	1245	0
113	20240624	170200	81089997	1245	1245	1245	1245	0
114	20240624	170100	81089997	1245	1245	1245	1245	0
115	20240624	170000	81089997	1245	1245	1245	1245	0
116	20240624	165900	81089997	1245	1245	1245	1245	0
117	20240624	165800	81089997	1245	1245	1245	1245	0
118	20240624	165700	81089997	1245	1245	1245	1245	0
119	20240624	165600	81089997	1245	1245	1245	1245	0
120	20240624	165500	81089997	1245	1245	1245	1245	0
121	20240624	165400	81089997	1245	1245	1245	1245	0
122	20240624	165300	81089997	1245	1245	1245	1245	1350
123	20240624	165200	81089997	1245	1245	1245	1245	0
124	20240624	165100	81089997	1245	1245	1245	1245	0
125	20240624	165000	81089997	1245	1245	1245	1245	0
126	20240624	164900	81089997	1245	1245	1245	1245	0
127	20240624	164800	81089997	1245	1245	1245	1245	0
128	20240624	164700	81089997	1245	1245	1245	1245	0
129	20240624	164600	81089997	1245	1245	1245	1245	0
130	20240624	164500	81089997	1245	1245	1245	1245	0
131	20240624	164400	81089997	1245	1245	1245	1245	0
132	20240624	164300	81089997	1245	1245	1245	1245	0
133	20240624	164200	81089997	1245	1245	1245	1245	0
134	20240624	164100	81089997	1245	1245	1245	1245	0
135	20240624	164000	81089997	1245	1245	1245	1245	0
136	20240624	163900	81089997	1245	1245	1245	1245	0
137	20240624	163800	81089997	1245	1245	1245	1245	0
138	20240624	163700	81089997	1245	1245	1245	1245	0
139	20240624	163600	81089997	1245	1245	1245	1245	0
140	20240624	163500	81089997	1245	1245	1245	1245	0
141	20240624	163400	81089997	1245	1245	1245	1245	0
142	20240624	163300	81089997	1245	1245	1245	1245	0
143	20240624	163200	81089997	1245	1245	1245	1245	0
144	20240624	163100	81089997	1245	1245	1245	1245	0
145	20240624	163000	81089997	1245	1245	1245	1245	0
146	20240624	162900	81089997	1245	1245	1245	1245	0
147	20240624	162800	81089997	1245	1245	1245	1245	0
148	20240624	162700	81089997	1245	1245	1245	1245	0
149	20240624	162600	81089997	1245	1245	1245	1245	0
150	20240624	162500	81089997	1245	1245	1245	1245	0
151	20240624	162400	81089997	1245	1245	1245	1245	0
152	20240624	162300	81089997	1245	1245	1245	1245	1350
153	20240624	162200	81089997	1245	1245	1245	1245	0
154	20240624	162100	81089997	1245	1245	1245	1245	0
155	20240624	162000	81089997	1245	1245	1245	1245	0
156	20240624	161900	81089997	1245	1245	1245	1245	0
157	20240624	161800	81089997	1245	1245	1245	1245	0
158	20240624	161700	81089997	1245	1245	1245	1245	0
159	20240624	161600	81089997	1245	1245	1245	1245	0
160	20240624	161500	81089997	1245	1245	1245	1245	0
161	20240624	161400	81089997	1245	1245	1245	1245	0
162	20240624	161300	81089997	1245	1245	1245	1245	0
163	20240624	161200	81089997	1245	1245	1245	1245	0
164	20240624	161100	81089997	1245	1245	1245	1245	0
165	20240624	161000	81089997	1245	1245	1245	1245	0
166	20240624	160900	81089997	1245	1245	1245	1245	0
167	20240624	160800	81089997	1245	1245	1245	1245	0
168	20240624	160700	81089997	1245	1245	1245	1245	0
169	20240624	160600	81089997	1245	1245	1245	1245	0
170	20240624	160500	81089997	1245	1245	1245	1245	0
171	20240624	160400	81089997	1245	1245	1245	1245	0
172	20240624	160300	81089997	1245	1245	1245	1245	0
173	20240624	160200	81089997	1245	1245	1245	1245	0
174	20240624	160100	81089997	1245	1245	1245	1245	0
175	20240624	160000	81089997	1245	1245	1245	1245	0
176	20240624	155900	81089997	1245	1245	1245	1245	0
177	20240624	155800	81089997	1245	1245	1245	1245	0
178	20240624	155700	81089997	1245	1245	1245	1245	0
179	20240624	155600	81089997	1245	1245	1245	1245	0
180	20240624	155500	81089997	1245	1245	1245	1245	0
181	20240624	155400	81089997	1245	1245	1245	1245	0
182	20240624	155300	81089997	1245	1245	1245	1245	1350
183	20240624	155200	81089997	1245	1245	1245	1245	0
184	20240624	155100	81089997	1245	1245	1245	1245	0
185	20240624	155000	81089997	1245	1245	1245	1245	0
186	20240624	154900	81089997	1245	1245	1245	1245	0
187	20240624	154800	81089997	1245	1245	1245	1245	0
188	20240624	154700	81089997	1245	1245	1245	1245	0
189	20240624	154600	81089997	1245	1245	1245	1245	0
190	20240624	154500	81089997	1245	1245	1245	1245	0
191	20240624	154400	81089997	1245	1245	1245	1245	0
192	20240624	154300	81089997	1245	1245	1245	1245	0
193	20240624	154200	81089997	1245	1245	1245	1245	0
194	20240624	154100	81089997	1245	1245	1245	1245	0
195	20240624	154000	81089997	1245	1245	1245	1245	0
196	20240624	153900	81089997	1245	1245	1245	1245	0
197	20240624	153800	81089997	1245	1245	1245	1245	0
198	20240624	153700	81089997	1245	1245	1245	1245	0
199	20240624	153600	81089997	1245	1245	1245	1245	0
200	20240624	153500	81089997	1245	1245	1245	1245	0
201	20240624	153400	81089997	1245	1245	1245	1245	0
202	20240624	153300	81089997	1245	1245	1245	1245	0
203	20240624	153200	81089997	1245	1245	1245	1245	0
204	20240624	153100	81089997	1245	1245	1245	1245	0
205	20240624	153000	81089997	1245	1245	1245	1245	1350
206	20240624	152900	79409247	1241	1241	1241	1241	0
207	20240624	152800	79409247	1241	1241	1241	1241	0
208	20240624	152700	79409247	1241	1241	1241	1241	0
209	20240624	152600	79409247	1241	1241	1241	1241	0
210	20240624	152500	79409247	1241	1241	1241	1241	0
211	20240624	152400	79409247	1241	1241	1241	1241	0
212	20240624	152300	79409247	1241	1241	1241	1241	0
213	20240624	152200	79409247	1241	1241	1241	1241	0
214	20240624	152100	79409247	1241	1241	1241	1241	0
215	20240624	152000	79409247	1241	1241	1241	1241	0
216	20240624	151900	79409247	1241	1241	1241	1241	200
217	20240624	151800	79161047	1240	1240	1240	1240	0
218	20240624	151700	79161047	1240	1240	1240	1240	265
219	20240624	151600	78832447	1240	1240	1240	1240	0
220	20240624	151500	78832447	1240	1240	1240	1240	1408
221	20240624	151400	77086527	1240	1240	1240	1240	0
222	20240624	151300	77086527	1240	1240	1240	1240	0
223	20240624	151200	77086527	1240	1240	1240	1240	0
224	20240624	151100	77086527	1240	1240	1240	1240	0
225	20240624	151000	77086527	1240	1240	1240	1240	0
226	20240624	150900	77086527	1240	1240	1240	1240	5
227	20240624	150800	77080327	1238	1238	1238	1238	0
228	20240624	150700	77080327	1238	1237	1238	1237	1001
229	20240624	150600	75842089	1237	1237	1237	1237	13
230	20240624	150500	75826008	1237	1237	1237	1237	0
231	20240624	150400	75826008	1237	1237	1237	1237	20
232	20240624	150300	75801268	1241	1240	1241	1236	11451
233	20240624	150200	61621980	1240	1240	1240	1240	1
234	20240624	150100	61620740	1241	1243	1243	1241	15
235	20240624	150000	61602105	1243	1243	1243	1243	0
236	20240624	145900	61602105	1243	1243	1243	1243	0
237	20240624	145800	61602105	1243	1243	1243	1243	0
238	20240624	145700	61602105	1243	1243	1243	1243	0
239	20240624	145600	61602105	1243	1243	1243	1243	20
240	20240624	145500	61577245	1243	1243	1243	1243	32
241	20240624	145400	61537469	1243	1243	1243	1243	50
242	20240624	145300	61475319	1243	1243	1243	1243	0
243	20240624	145200	61475319	1243	1243	1243	1243	0
244	20240624	145100	61475319	1243	1243	1243	1243	50
245	20240624	145000	61413169	1243	1243	1243	1243	0
246	20240624	144900	61413169	1243	1243	1243	1243	0
247	20240624	144800	61413169	1243	1243	1243	1243	0
248	20240624	144700	61413169	1243	1243	1243	1243	0
249	20240624	144600	61413169	1243	1243	1243	1243	1000
250	20240624	144500	60170169	1243	1243	1243	1243	0
251	20240624	144400	60170169	1243	1243	1243	1243	2
252	20240624	144300	60167683	1242	1242	1242	1242	0
253	20240624	144200	60167683	1242	1242	1242	1242	0
254	20240624	144100	60167683	1242	1242	1242	1242	0
255	20240624	144000	60167683	1242	1242	1242	1242	1
256	20240624	143900	60166441	1241	1241	1241	1241	0
257	20240624	143800	60166441	1241	1241	1241	1241	0
258	20240624	143700	60166441	1241	1241	1241	1241	0
259	20240624	143600	60166441	1241	1241	1241	1241	2
260	20240624	143500	60163959	1243	1243	1243	1243	1
261	20240624	143400	60162716	1243	1243	1243	1243	0
262	20240624	143300	60162716	1243	1243	1243	1243	0
263	20240624	143200	60162716	1243	1243	1243	1243	1
264	20240624	143100	60161473	1242	1242	1242	1242	0
265	20240624	143000	60161473	1242	1242	1242	1242	0
266	20240624	142900	60161473	1242	1242	1242	1242	0
267	20240624	142800	60161473	1242	1242	1242	1242	0
268	20240624	142700	60161473	1242	1242	1242	1242	0
269	20240624	142600	60161473	1242	1242	1242	1242	5039
270	20240624	142500	53903035	1245	1245	1245	1245	0
271	20240624	142400	53903035	1245	1245	1245	1245	0
272	20240624	142300	53903035	1245	1245	1245	1245	0
273	20240624	142200	53903035	1245	1245	1245	1245	0
274	20240624	142100	53903035	1245	1245	1245	1245	1
275	20240624	142000	53901790	1245	1242	1245	1242	62
276	20240624	141900	53824783	1245	1245	1245	1245	0
277	20240624	141800	53824783	1245	1245	1245	1245	0
278	20240624	141700	53824783	1245	1245	1245	1245	0
279	20240624	141600	53824783	1245	1245	1245	1245	0
280	20240624	141500	53824783	1245	1245	1245	1245	0
281	20240624	141400	53824783	1245	1245	1245	1245	0
282	20240624	141300	53824783	1245	1245	1245	1245	0
283	20240624	141200	53824783	1245	1245	1245	1245	0
284	20240624	141100	53824783	1245	1245	1245	1245	0
285	20240624	141000	53824783	1245	1245	1245	1245	0
286	20240624	140900	53824783	1245	1245	1245	1245	0
287	20240624	140800	53824783	1245	1245	1245	1245	0
288	20240624	140700	53824783	1245	1245	1245	1245	0
289	20240624	140600	53824783	1245	1245	1245	1245	0
290	20240624	140500	53824783	1245	1245	1245	1245	0
291	20240624	140400	53824783	1245	1245	1245	1245	0
292	20240624	140300	53824783	1245	1245	1245	1245	0
293	20240624	140200	53824783	1245	1245	1245	1245	0
294	20240624	140100	53824783	1245	1245	1245	1245	0
295	20240624	140000	53824783	1245	1245	1245	1245	0
296	20240624	135900	53824783	1245	1245	1245	1245	0
297	20240624	135800	53824783	1245	1245	1245	1245	1
298	20240624	135700	53823538	1240	1240	1240	1240	0
299	20240624	135600	53823538	1240	1240	1240	1240	0
300	20240624	135500	53823538	1240	1240	1240	1240	238
301	20240624	135400	53528418	1245	1245	1245	1245	0
302	20240624	135300	53528418	1245	1245	1245	1245	0
303	20240624	135200	53528418	1245	1245	1245	1245	0
304	20240624	135100	53528418	1245	1245	1245	1245	1
305	20240624	135000	53527173	1240	1240	1240	1240	0
306	20240624	134900	53527173	1240	1240	1240	1240	0
307	20240624	134800	53527173	1240	1240	1240	1240	0
308	20240624	134700	53527173	1240	1240	1240	1240	0
309	20240624	134600	53527173	1240	1240	1240	1240	0
310	20240624	134500	53527173	1240	1240	1240	1240	0
311	20240624	134400	53527173	1240	1240	1240	1240	0
312	20240624	134300	53527173	1240	1240	1240	1240	1691
313	20240624	134200	51430333	1240	1241	1241	1240	1000
314	20240624	134100	50190263	1245	1245	1245	1245	20
315	20240624	134000	50165363	1245	1245	1245	1245	0
316	20240624	133900	50165363	1245	1245	1245	1245	0
317	20240624	133800	50165363	1245	1245	1245	1245	0
318	20240624	133700	50165363	1245	1245	1245	1245	0
319	20240624	133600	50165363	1245	1245	1245	1245	0
320	20240624	133500	50165363	1245	1245	1245	1245	0
321	20240624	133400	50165363	1245	1245	1245	1245	0
322	20240624	133300	50165363	1245	1245	1245	1245	0
323	20240624	133200	50165363	1245	1245	1245	1245	0
324	20240624	133100	50165363	1245	1245	1245	1245	0
325	20240624	133000	50165363	1245	1245	1245	1245	0
326	20240624	132900	50165363	1245	1245	1245	1245	1
327	20240624	132800	50164118	1241	1241	1241	1241	0
328	20240624	132700	50164118	1241	1241	1241	1241	50
329	20240624	132600	50102068	1245	1245	1245	1245	0
330	20240624	132500	50102068	1245	1245	1245	1245	0
331	20240624	132400	50102068	1245	1245	1245	1245	0
332	20240624	132300	50102068	1245	1245	1245	1245	0
333	20240624	132200	50102068	1245	1245	1245	1245	0
334	20240624	132100	50102068	1245	1245	1245	1245	0
335	20240624	132000	50102068	1245	1245	1245	1245	0
336	20240624	131900	50102068	1245	1245	1245	1245	0
337	20240624	131800	50102068	1245	1245	1245	1245	0
338	20240624	131700	50102068	1245	1245	1245	1245	0
339	20240624	131600	50102068	1245	1245	1245	1245	1
340	20240624	131500	50100823	1240	1240	1240	1240	0
341	20240624	131400	50100823	1240	1240	1240	1240	0
342	20240624	131300	50100823	1240	1240	1240	1240	0
343	20240624	131200	50100823	1240	1240	1240	1240	0
344	20240624	131100	50100823	1240	1240	1240	1240	0
345	20240624	131000	50100823	1240	1240	1240	1240	0
346	20240624	130900	50100823	1240	1240	1240	1240	0
347	20240624	130800	50100823	1240	1240	1240	1240	0
348	20240624	130700	50100823	1240	1240	1240	1240	1542
349	20240624	130600	48188743	1240	1240	1240	1240	0
350	20240624	130500	48188743	1240	1240	1240	1240	0
351	20240624	130400	48188743	1240	1240	1240	1240	0
352	20240624	130300	48188743	1240	1240	1240	1240	0
353	20240624	130200	48188743	1240	1240	1240	1240	0
354	20240624	130100	48188743	1240	1240	1240	1240	0
355	20240624	130000	48188743	1240	1240	1240	1240	0
356	20240624	125900	48188743	1240	1240	1240	1240	0
357	20240624	125800	48188743	1240	1240	1240	1240	0
358	20240624	125700	48188743	1240	1240	1240	1240	0
359	20240624	125600	48188743	1240	1240	1240	1240	0
360	20240624	125500	48188743	1240	1240	1240	1240	0
361	20240624	125400	48188743	1240	1240	1240	1240	0
362	20240624	125300	48188743	1240	1240	1240	1240	6
363	20240624	125200	48181303	1240	1240	1240	1240	0
364	20240624	125100	48181303	1240	1240	1240	1240	700
365	20240624	125000	47313303	1240	1240	1240	1240	10
366	20240624	124900	47300903	1240	1240	1240	1240	0
367	20240624	124800	47300903	1240	1240	1240	1240	0
368	20240624	124700	47300903	1240	1240	1240	1240	0
369	20240624	124600	47300903	1240	1240	1240	1240	2053
370	20240624	124500	44755183	1240	1240	1240	1240	4
371	20240624	124400	44750223	1244	1244	1244	1244	0
372	20240624	124300	44750223	1244	1244	1244	1244	0
373	20240624	124200	44750223	1244	1244	1244	1244	0
374	20240624	124100	44750223	1244	1244	1244	1244	0
375	20240624	124000	44750223	1244	1244	1244	1244	0
376	20240624	123900	44750223	1244	1244	1244	1244	0
377	20240624	123800	44750223	1244	1244	1244	1244	0
378	20240624	123700	44750223	1244	1244	1244	1244	0
379	20240624	123600	44750223	1244	1244	1244	1244	0
380	20240624	123500	44750223	1244	1244	1244	1244	0
381	20240624	123400	44750223	1244	1244	1244	1244	0
382	20240624	123300	44750223	1244	1244	1244	1244	0
383	20240624	123200	44750223	1244	1244	1244	1244	0
384	20240624	123100	44750223	1244	1244	1244	1244	0
385	20240624	123000	44750223	1244	1244	1244	1244	4
386	20240624	122900	44745247	1244	1244	1244	1244	0
387	20240624	122800	44745247	1244	1244	1244	1244	31
388	20240624	122700	44706683	1244	1244	1244	1244	0
389	20240624	122600	44706683	1244	1244	1244	1244	0
390	20240624	122500	44706683	1244	1244	1244	1244	0
391	20240624	122400	44706683	1244	1244	1244	1244	0
392	20240624	122300	44706683	1244	1244	1244	1244	0
393	20240624	122200	44706683	1244	1244	1244	1244	0
394	20240624	122100	44706683	1244	1244	1244	1244	0
395	20240624	122000	44706683	1244	1240	1244	1240	11
396	20240624	121900	44693039	1239	1239	1239	1239	0
397	20240624	121800	44693039	1239	1239	1239	1239	246
398	20240624	121700	44388245	1240	1240	1240	1240	0
399	20240624	121600	44388245	1240	1240	1240	1240	0
400	20240624	121500	44388245	1240	1240	1240	1240	4
401	20240624	121400	44383285	1240	1240	1240	1240	0
402	20240624	121300	44383285	1240	1240	1240	1240	0
403	20240624	121200	44383285	1240	1240	1240	1240	0
404	20240624	121100	44383285	1240	1240	1240	1240	0
405	20240624	121000	44383285	1240	1240	1240	1240	0
406	20240624	120900	44383285	1240	1240	1240	1240	0
407	20240624	120800	44383285	1240	1240	1240	1240	0
408	20240624	120700	44383285	1240	1240	1240	1240	0
409	20240624	120600	44383285	1240	1240	1240	1240	0
410	20240624	120500	44383285	1240	1240	1240	1240	0
411	20240624	120400	44383285	1240	1240	1240	1240	0
412	20240624	120300	44383285	1240	1240	1240	1240	0
413	20240624	120200	44383285	1240	1240	1240	1240	0
414	20240624	120100	44383285	1240	1243	1243	1240	23044
415	20240624	120000	15792023	1244	1244	1244	1244	0
416	20240624	115900	15792023	1244	1244	1244	1244	0
417	20240624	115800	15792023	1244	1244	1244	1244	0
418	20240624	115700	15792023	1244	1244	1244	1244	0
419	20240624	115600	15792023	1244	1244	1244	1244	0
420	20240624	115500	15792023	1244	1244	1244	1244	0
421	20240624	115400	15792023	1244	1244	1244	1244	32
422	20240624	115300	15752215	1242	1242	1242	1242	0
423	20240624	115200	15752215	1242	1242	1242	1242	0
424	20240624	115100	15752215	1242	1242	1242	1242	0
425	20240624	115000	15752215	1242	1242	1242	1242	0
426	20240624	114900	15752215	1242	1242	1242	1242	4
427	20240624	114800	15747247	1243	1243	1243	1243	110
428	20240624	114700	15610517	1243	1243	1243	1243	0
429	20240624	114600	15610517	1243	1243	1243	1243	0
430	20240624	114500	15610517	1243	1243	1243	1243	0
431	20240624	114400	15610517	1243	1243	1243	1243	0
432	20240624	114300	15610517	1243	1243	1243	1243	0
433	20240624	114200	15610517	1243	1243	1243	1243	0
434	20240624	114100	15610517	1243	1243	1243	1243	0
435	20240624	114000	15610517	1243	1243	1243	1243	2
436	20240624	113900	15608031	1243	1243	1243	1243	0
437	20240624	113800	15608031	1243	1243	1243	1243	10
438	20240624	113700	15595601	1243	1243	1243	1243	0
439	20240624	113600	15595601	1243	1243	1243	1243	0
440	20240624	113500	15595601	1243	1243	1243	1243	0
441	20240624	113400	15595601	1243	1244	1244	1243	1522
442	20240624	113300	13703127	1254	1254	1254	1254	0
443	20240624	113200	13703127	1254	1254	1254	1254	0
444	20240624	113100	13703127	1254	1254	1254	1254	0
445	20240624	113000	13703127	1254	1254	1254	1254	0
446	20240624	112900	13703127	1254	1254	1254	1254	0
447	20240624	112800	13703127	1254	1244	1254	1244	2
448	20240624	112700	13700629	1254	1254	1254	1254	0
449	20240624	112600	13700629	1254	1254	1254	1254	0
450	20240624	112500	13700629	1254	1254	1254	1254	0
451	20240624	112400	13700629	1254	1254	1254	1254	0
452	20240624	112300	13700629	1254	1254	1254	1254	0
453	20240624	112200	13700629	1254	1254	1254	1254	0
454	20240624	112100	13700629	1254	1254	1254	1254	0
455	20240624	112000	13700629	1254	1254	1254	1254	0
456	20240624	111900	13700629	1254	1254	1254	1254	0
457	20240624	111800	13700629	1254	1254	1254	1254	0
458	20240624	111700	13700629	1254	1254	1254	1254	0
459	20240624	111600	13700629	1254	1254	1254	1254	0
460	20240624	111500	13700629	1254	1254	1254	1254	0
461	20240624	111400	13700629	1254	1254	1254	1254	0
462	20240624	111300	13700629	1254	1254	1254	1254	0
463	20240624	111200	13700629	1254	1254	1254	1254	0
464	20240624	111100	13700629	1254	1254	1254	1254	0
465	20240624	111000	13700629	1254	1254	1254	1254	5
466	20240624	110900	13694359	1244	1244	1244	1244	71
467	20240624	110800	13606035	1244	1244	1244	1244	0
468	20240624	110700	13606035	1244	1244	1244	1244	0
469	20240624	110600	13606035	1244	1244	1244	1244	0
470	20240624	110500	13606035	1244	1244	1244	1244	0
471	20240624	110400	13606035	1244	1244	1244	1244	0
472	20240624	110300	13606035	1244	1244	1244	1244	0
473	20240624	110200	13606035	1244	1244	1244	1244	0
474	20240624	110100	13606035	1244	1244	1244	1244	0
475	20240624	110000	13606035	1244	1244	1244	1244	0
476	20240624	105900	13606035	1244	1244	1244	1244	8
477	20240624	105800	13596083	1244	1244	1244	1244	12
478	20240624	105700	13581155	1244	1244	1244	1244	0
479	20240624	105600	13581155	1244	1244	1244	1244	0
480	20240624	105500	13581155	1244	1244	1244	1244	0
481	20240624	105400	13581155	1244	1244	1244	1244	0
482	20240624	105300	13581155	1244	1244	1244	1244	7
483	20240624	105200	13572447	1244	1244	1244	1244	0
484	20240624	105100	13572447	1244	1244	1244	1244	0
485	20240624	105000	13572447	1244	1244	1244	1244	0
486	20240624	104900	13572447	1244	1244	1244	1244	1
487	20240624	104800	13571203	1242	1242	1242	1242	100
488	20240624	104700	13447003	1242	1242	1242	1242	0
489	20240624	104600	13447003	1242	1242	1242	1242	0
490	20240624	104500	13447003	1242	1244	1244	1242	645
491	20240624	104400	12645911	1244	1244	1244	1244	81
492	20240624	104300	12545147	1244	1244	1244	1244	240
493	20240624	104200	12246587	1244	1244	1244	1244	0
494	20240624	104100	12246587	1244	1244	1244	1244	0
495	20240624	104000	12246587	1244	1244	1244	1244	20
496	20240624	103900	12221707	1244	1244	1244	1244	0
497	20240624	103800	12221707	1244	1244	1244	1244	0
498	20240624	103700	12221707	1244	1244	1244	1244	0
499	20240624	103600	12221707	1244	1244	1244	1244	0
500	20240624	103500	12221707	1244	1245	1245	1244	1591
501	20240624	103400	10242321	1256	1256	1256	1256	0
502	20240624	103300	10242321	1256	1256	1256	1256	0
503	20240624	103200	10242321	1256	1256	1256	1256	0
504	20240624	103100	10242321	1256	1256	1256	1256	0
505	20240624	103000	10242321	1256	1255	1256	1255	279
506	20240624	102900	9892005	1257	1257	1257	1257	0
507	20240624	102800	9892005	1257	1257	1257	1257	0
508	20240624	102700	9892005	1257	1257	1257	1257	0
509	20240624	102600	9892005	1257	1257	1257	1257	0
510	20240624	102500	9892005	1257	1257	1257	1257	0
511	20240624	102400	9892005	1257	1257	1257	1257	0
512	20240624	102300	9892005	1257	1257	1257	1257	0
513	20240624	102200	9892005	1257	1257	1257	1257	0
514	20240624	102100	9892005	1257	1257	1257	1257	0
515	20240624	102000	9892005	1257	1257	1257	1257	0
516	20240624	101900	9892005	1257	1257	1257	1257	0
517	20240624	101800	9892005	1257	1257	1257	1257	0
518	20240624	101700	9892005	1257	1257	1257	1257	0
519	20240624	101600	9892005	1257	1257	1257	1257	0
520	20240624	101500	9892005	1257	1257	1257	1257	1
521	20240624	101400	9890748	1244	1244	1244	1244	0
522	20240624	101300	9890748	1244	1244	1244	1244	5
523	20240624	101200	9884528	1257	1257	1257	1257	0
524	20240624	101100	9884528	1257	1257	1257	1257	0
525	20240624	101000	9884528	1257	1257	1257	1257	0
526	20240624	100900	9884528	1257	1257	1257	1257	0
527	20240624	100800	9884528	1257	1257	1257	1257	0
528	20240624	100700	9884528	1257	1257	1257	1257	1
529	20240624	100600	9883271	1257	1257	1257	1257	0
530	20240624	100500	9883271	1257	1257	1257	1257	10
531	20240624	100400	9870701	1257	1257	1257	1257	1
532	20240624	100300	9869444	1244	1244	1244	1244	0
533	20240624	100200	9869444	1244	1244	1244	1244	0
534	20240624	100100	9869444	1244	1244	1244	1244	0
535	20240624	100000	9869444	1244	1244	1244	1244	0
536	20240624	095900	9869444	1244	1244	1244	1244	25
537	20240624	095800	9838344	1257	1257	1257	1257	1
538	20240624	095700	9837087	1257	1257	1257	1257	0
539	20240624	095600	9837087	1257	1257	1257	1257	0
540	20240624	095500	9837087	1257	1257	1257	1257	0
541	20240624	095400	9837087	1257	1257	1257	1257	0
542	20240624	095300	9837087	1257	1257	1257	1257	0
543	20240624	095200	9837087	1257	1257	1257	1257	0
544	20240624	095100	9837087	1257	1257	1257	1257	0
545	20240624	095000	9837087	1257	1257	1257	1257	0
546	20240624	094900	9837087	1257	1257	1257	1257	1
547	20240624	094800	9835830	1257	1257	1257	1257	0
548	20240624	094700	9835830	1257	1257	1257	1257	1
549	20240624	094600	9834573	1257	1257	1257	1257	2
550	20240624	094500	9832059	1257	1257	1257	1257	0
551	20240624	094400	9832059	1257	1244	1257	1244	108
552	20240624	094300	9697343	1244	1244	1244	1244	0
553	20240624	094200	9697343	1244	1245	1245	1244	231
554	20240624	094100	9409771	1257	1257	1257	1257	0
555	20240624	094000	9409771	1257	1257	1257	1257	1
556	20240624	093900	9408514	1257	1257	1257	1257	0
557	20240624	093800	9408514	1257	1257	1257	1257	10
558	20240624	093700	9395944	1257	1257	1257	1257	0
559	20240624	093600	9395944	1257	1257	1257	1257	0
560	20240624	093500	9395944	1257	1257	1257	1257	0
561	20240624	093400	9395944	1257	1257	1257	1257	1
562	20240624	093300	9394687	1245	1245	1245	1245	0
563	20240624	093200	9394687	1245	1245	1245	1245	0
564	20240624	093100	9394687	1245	1245	1245	1245	2
565	20240624	093000	9392197	1242	1242	1242	1242	0
566	20240624	092900	9392197	1242	1242	1242	1242	2
567	20240624	092800	9389713	1258	1258	1258	1258	2
568	20240624	092700	9387197	1240	1240	1240	1240	0
569	20240624	092600	9387197	1240	1244	1244	1240	6444
570	20240624	092500	1394188	1245	1245	1245	1245	5
571	20240624	092400	1387963	1245	1252	1252	1245	905
572	20240624	092300	257223	1259	1259	1259	1259	0
573	20240624	092200	257223	1259	1259	1259	1259	0
574	20240624	092100	257223	1259	1259	1259	1259	0
575	20240624	092000	257223	1259	1259	1259	1259	0
576	20240624	091900	257223	1259	1259	1259	1259	0
577	20240624	091800	257223	1259	1259	1259	1259	0
578	20240624	091700	257223	1259	1259	1259	1259	0
579	20240624	091600	257223	1259	1259	1259	1259	0
580	20240624	091500	257223	1259	1259	1259	1259	0
581	20240624	091400	257223	1259	1259	1259	1259	0
582	20240624	091300	257223	1259	1259	1259	1259	0
583	20240624	091200	257223	1259	1259	1259	1259	50
584	20240624	091100	194273	1260	1260	1260	1260	0
585	20240624	091000	194273	1260	1260	1260	1260	4
586	20240624	090900	189233	1260	1260	1260	1260	0
587	20240624	090800	189233	1260	1260	1260	1260	0
588	20240624	090700	189233	1260	1260	1260	1260	5
589	20240624	090600	182933	1260	1260	1260	1260	0
590	20240624	090500	182933	1260	1260	1260	1260	0
591	20240624	090400	182933	1260	1260	1260	1260	0
592	20240624	090300	182933	1260	1260	1260	1260	0
593	20240624	090200	182933	1260	1260	1260	1260	41
594	20240624	090100	131273	1260	1260	1260	1260	0
595	20240624	090000	131273	1260	1265	1265	1260	104