KissMeData/016920/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	190300	57276940	1365	1365	1365	1365	108
3	20240625	190200	57276940	1365	1365	1365	1365	0
4	20240625	190100	57276940	1365	1365	1365	1365	0
5	20240625	190000	57276940	1365	1365	1365	1365	0
6	20240625	185900	57276940	1365	1365	1365	1365	0
7	20240625	185800	57276940	1365	1365	1365	1365	0
8	20240625	185700	57276940	1365	1365	1365	1365	0
9	20240625	185600	57276940	1365	1365	1365	1365	0
10	20240625	185500	57276940	1365	1365	1365	1365	0
11	20240625	185400	57276940	1365	1365	1365	1365	0
12	20240625	185300	57276940	1365	1365	1365	1365	0
13	20240625	185200	57276940	1365	1365	1365	1365	0
14	20240625	185100	57276940	1365	1365	1365	1365	0
15	20240625	185000	57276940	1365	1365	1365	1365	0
16	20240625	184900	57276940	1365	1365	1365	1365	0
17	20240625	184800	57276940	1365	1365	1365	1365	0
18	20240625	184700	57276940	1365	1365	1365	1365	0
19	20240625	184600	57276940	1365	1365	1365	1365	0
20	20240625	184500	57276940	1365	1365	1365	1365	0
21	20240625	184400	57276940	1365	1365	1365	1365	0
22	20240625	184300	57276940	1365	1365	1365	1365	0
23	20240625	184200	57276940	1365	1365	1365	1365	0
24	20240625	184100	57276940	1365	1365	1365	1365	0
25	20240625	184000	57276940	1365	1365	1365	1365	0
26	20240625	183900	57276940	1365	1365	1365	1365	0
27	20240625	183800	57276940	1365	1365	1365	1365	0
28	20240625	183700	57276940	1365	1365	1365	1365	0
29	20240625	183600	57276940	1365	1365	1365	1365	0
30	20240625	183500	57276940	1365	1365	1365	1365	0
31	20240625	183400	57276940	1365	1365	1365	1365	0
32	20240625	183300	57276940	1365	1365	1365	1365	108
33	20240625	183200	57276940	1365	1365	1365	1365	0
34	20240625	183100	57276940	1365	1365	1365	1365	0
35	20240625	183000	57276940	1365	1365	1365	1365	0
36	20240625	182900	57276940	1365	1365	1365	1365	0
37	20240625	182800	57276940	1365	1365	1365	1365	0
38	20240625	182700	57276940	1365	1365	1365	1365	0
39	20240625	182600	57276940	1365	1365	1365	1365	0
40	20240625	182500	57276940	1365	1365	1365	1365	0
41	20240625	182400	57276940	1365	1365	1365	1365	0
42	20240625	182300	57276940	1365	1365	1365	1365	0
43	20240625	182200	57276940	1365	1365	1365	1365	0
44	20240625	182100	57276940	1365	1365	1365	1365	0
45	20240625	182000	57276940	1365	1365	1365	1365	0
46	20240625	181900	57276940	1365	1365	1365	1365	0
47	20240625	181800	57276940	1365	1365	1365	1365	0
48	20240625	181700	57276940	1365	1365	1365	1365	0
49	20240625	181600	57276940	1365	1365	1365	1365	0
50	20240625	181500	57276940	1365	1365	1365	1365	0
51	20240625	181400	57276940	1365	1365	1365	1365	0
52	20240625	181300	57276940	1365	1365	1365	1365	0
53	20240625	181200	57276940	1365	1365	1365	1365	0
54	20240625	181100	57276940	1365	1365	1365	1365	0
55	20240625	181000	57276940	1365	1365	1365	1365	0
56	20240625	180900	57276940	1365	1365	1365	1365	0
57	20240625	180800	57276940	1365	1365	1365	1365	0
58	20240625	180700	57276940	1365	1365	1365	1365	0
59	20240625	180600	57276940	1365	1365	1365	1365	0
60	20240625	180500	57276940	1365	1365	1365	1365	0
61	20240625	180400	57276940	1365	1365	1365	1365	0
62	20240625	180300	57276940	1365	1365	1365	1365	108
63	20240625	180200	57276940	1365	1365	1365	1365	0
64	20240625	180100	57276940	1365	1365	1365	1365	0
65	20240625	180000	57276940	1365	1365	1365	1365	0
66	20240625	175900	57276940	1365	1365	1365	1365	0
67	20240625	175800	57276940	1365	1365	1365	1365	0
68	20240625	175700	57276940	1365	1365	1365	1365	0
69	20240625	175600	57276940	1365	1365	1365	1365	0
70	20240625	175500	57276940	1365	1365	1365	1365	0
71	20240625	175400	57276940	1365	1365	1365	1365	0
72	20240625	175300	57276940	1365	1365	1365	1365	0
73	20240625	175200	57276940	1365	1365	1365	1365	0
74	20240625	175100	57276940	1365	1365	1365	1365	0
75	20240625	175000	57276940	1365	1365	1365	1365	0
76	20240625	174900	57276940	1365	1365	1365	1365	0
77	20240625	174800	57276940	1365	1365	1365	1365	0
78	20240625	174700	57276940	1365	1365	1365	1365	0
79	20240625	174600	57276940	1365	1365	1365	1365	0
80	20240625	174500	57276940	1365	1365	1365	1365	0
81	20240625	174400	57276940	1365	1365	1365	1365	0
82	20240625	174300	57276940	1365	1365	1365	1365	0
83	20240625	174200	57276940	1365	1365	1365	1365	0
84	20240625	174100	57276940	1365	1365	1365	1365	0
85	20240625	174000	57276940	1365	1365	1365	1365	0
86	20240625	173900	57276940	1365	1365	1365	1365	0
87	20240625	173800	57276940	1365	1365	1365	1365	0
88	20240625	173700	57276940	1365	1365	1365	1365	0
89	20240625	173600	57276940	1365	1365	1365	1365	0
90	20240625	173500	57276940	1365	1365	1365	1365	0
91	20240625	173400	57276940	1365	1365	1365	1365	0
92	20240625	173300	57276940	1365	1365	1365	1365	108
93	20240625	173200	57276940	1365	1365	1365	1365	0
94	20240625	173100	57276940	1365	1365	1365	1365	0
95	20240625	173000	57276940	1365	1365	1365	1365	0
96	20240625	172900	57276940	1365	1365	1365	1365	0
97	20240625	172800	57276940	1365	1365	1365	1365	0
98	20240625	172700	57276940	1365	1365	1365	1365	0
99	20240625	172600	57276940	1365	1365	1365	1365	0
100	20240625	172500	57276940	1365	1365	1365	1365	0
101	20240625	172400	57276940	1365	1365	1365	1365	0
102	20240625	172300	57276940	1365	1365	1365	1365	0
103	20240625	172200	57276940	1365	1365	1365	1365	0
104	20240625	172100	57276940	1365	1365	1365	1365	0
105	20240625	172000	57276940	1365	1365	1365	1365	0
106	20240625	171900	57276940	1365	1365	1365	1365	0
107	20240625	171800	57276940	1365	1365	1365	1365	0
108	20240625	171700	57276940	1365	1365	1365	1365	0
109	20240625	171600	57276940	1365	1365	1365	1365	0
110	20240625	171500	57276940	1365	1365	1365	1365	0
111	20240625	171400	57276940	1365	1365	1365	1365	0
112	20240625	171300	57276940	1365	1365	1365	1365	0
113	20240625	171200	57276940	1365	1365	1365	1365	0
114	20240625	171100	57276940	1365	1365	1365	1365	0
115	20240625	171000	57276940	1365	1365	1365	1365	0
116	20240625	170900	57276940	1365	1365	1365	1365	0
117	20240625	170800	57276940	1365	1365	1365	1365	0
118	20240625	170700	57276940	1365	1365	1365	1365	0
119	20240625	170600	57276940	1365	1365	1365	1365	0
120	20240625	170500	57276940	1365	1365	1365	1365	0
121	20240625	170400	57276940	1365	1365	1365	1365	0
122	20240625	170300	57276940	1365	1365	1365	1365	108
123	20240625	170200	57276940	1365	1365	1365	1365	0
124	20240625	170100	57276940	1365	1365	1365	1365	0
125	20240625	170000	57276940	1365	1365	1365	1365	0
126	20240625	165900	57276940	1365	1365	1365	1365	0
127	20240625	165800	57276940	1365	1365	1365	1365	0
128	20240625	165700	57276940	1365	1365	1365	1365	0
129	20240625	165600	57276940	1365	1365	1365	1365	0
130	20240625	165500	57276940	1365	1365	1365	1365	0
131	20240625	165400	57276940	1365	1365	1365	1365	0
132	20240625	165300	57276940	1365	1365	1365	1365	0
133	20240625	165200	57276940	1365	1365	1365	1365	0
134	20240625	165100	57276940	1365	1365	1365	1365	0
135	20240625	165000	57276940	1365	1365	1365	1365	0
136	20240625	164900	57276940	1365	1365	1365	1365	0
137	20240625	164800	57276940	1365	1365	1365	1365	0
138	20240625	164700	57276940	1365	1365	1365	1365	0
139	20240625	164600	57276940	1365	1365	1365	1365	0
140	20240625	164500	57276940	1365	1365	1365	1365	0
141	20240625	164400	57276940	1365	1365	1365	1365	0
142	20240625	164300	57276940	1365	1365	1365	1365	0
143	20240625	164200	57276940	1365	1365	1365	1365	0
144	20240625	164100	57276940	1365	1365	1365	1365	0
145	20240625	164000	57276940	1365	1365	1365	1365	0
146	20240625	163900	57276940	1365	1365	1365	1365	0
147	20240625	163800	57276940	1365	1365	1365	1365	0
148	20240625	163700	57276940	1365	1365	1365	1365	0
149	20240625	163600	57276940	1365	1365	1365	1365	0
150	20240625	163500	57276940	1365	1365	1365	1365	0
151	20240625	163400	57276940	1365	1365	1365	1365	0
152	20240625	163300	57276940	1365	1365	1365	1365	108
153	20240625	163200	57276940	1365	1365	1365	1365	0
154	20240625	163100	57276940	1365	1365	1365	1365	0
155	20240625	163000	57276940	1365	1365	1365	1365	0
156	20240625	162900	57276940	1365	1365	1365	1365	0
157	20240625	162800	57276940	1365	1365	1365	1365	0
158	20240625	162700	57276940	1365	1365	1365	1365	0
159	20240625	162600	57276940	1365	1365	1365	1365	0
160	20240625	162500	57276940	1365	1365	1365	1365	0
161	20240625	162400	57276940	1365	1365	1365	1365	0
162	20240625	162300	57276940	1365	1365	1365	1365	0
163	20240625	162200	57276940	1365	1365	1365	1365	0
164	20240625	162100	57276940	1365	1365	1365	1365	0
165	20240625	162000	57276940	1365	1365	1365	1365	0
166	20240625	161900	57276940	1365	1365	1365	1365	0
167	20240625	161800	57276940	1365	1365	1365	1365	0
168	20240625	161700	57276940	1365	1365	1365	1365	0
169	20240625	161600	57276940	1365	1365	1365	1365	0
170	20240625	161500	57276940	1365	1365	1365	1365	0
171	20240625	161400	57276940	1365	1365	1365	1365	0
172	20240625	161300	57276940	1365	1365	1365	1365	0
173	20240625	161200	57276940	1365	1365	1365	1365	0
174	20240625	161100	57276940	1365	1365	1365	1365	0
175	20240625	161000	57276940	1365	1365	1365	1365	0
176	20240625	160900	57276940	1365	1365	1365	1365	0
177	20240625	160800	57276940	1365	1365	1365	1365	0
178	20240625	160700	57276940	1365	1365	1365	1365	0
179	20240625	160600	57276940	1365	1365	1365	1365	0
180	20240625	160500	57276940	1365	1365	1365	1365	0
181	20240625	160400	57276940	1365	1365	1365	1365	0
182	20240625	160300	57276940	1365	1365	1365	1365	108
183	20240625	160200	57276940	1365	1365	1365	1365	0
184	20240625	160100	57276940	1365	1365	1365	1365	0
185	20240625	160000	57276940	1365	1365	1365	1365	0
186	20240625	155900	57276940	1365	1365	1365	1365	0
187	20240625	155800	57276940	1365	1365	1365	1365	0
188	20240625	155700	57276940	1365	1365	1365	1365	0
189	20240625	155600	57276940	1365	1365	1365	1365	0
190	20240625	155500	57276940	1365	1365	1365	1365	0
191	20240625	155400	57276940	1365	1365	1365	1365	0
192	20240625	155300	57276940	1365	1365	1365	1365	0
193	20240625	155200	57276940	1365	1365	1365	1365	0
194	20240625	155100	57276940	1365	1365	1365	1365	0
195	20240625	155000	57276940	1365	1365	1365	1365	0
196	20240625	154900	57276940	1365	1365	1365	1365	0
197	20240625	154800	57276940	1365	1365	1365	1365	0
198	20240625	154700	57276940	1365	1365	1365	1365	0
199	20240625	154600	57276940	1365	1365	1365	1365	0
200	20240625	154500	57276940	1365	1365	1365	1365	0
201	20240625	154400	57276940	1365	1365	1365	1365	0
202	20240625	154300	57276940	1365	1365	1365	1365	0
203	20240625	154200	57276940	1365	1365	1365	1365	0
204	20240625	154100	57276940	1365	1365	1365	1365	0
205	20240625	154000	57276940	1365	1365	1365	1365	0
206	20240625	153900	57276940	1365	1365	1365	1365	0
207	20240625	153800	57276940	1365	1365	1365	1365	0
208	20240625	153700	57276940	1365	1365	1365	1365	0
209	20240625	153600	57276940	1365	1365	1365	1365	0
210	20240625	153500	57276940	1365	1365	1365	1365	0
211	20240625	153400	57276940	1365	1365	1365	1365	0
212	20240625	153300	57276940	1365	1365	1365	1365	108
213	20240625	153200	57276940	1365	1365	1365	1365	0
214	20240625	153100	57276940	1365	1365	1365	1365	0
215	20240625	153000	57276940	1365	1365	1365	1365	108
216	20240625	152900	57129520	1365	1365	1365	1365	0
217	20240625	152800	57129520	1365	1365	1365	1365	0
218	20240625	152700	57129520	1365	1365	1365	1365	0
219	20240625	152600	57129520	1365	1365	1365	1365	0
220	20240625	152500	57129520	1365	1365	1365	1365	0
221	20240625	152400	57129520	1365	1365	1365	1365	0
222	20240625	152300	57129520	1365	1365	1365	1365	0
223	20240625	152200	57129520	1365	1365	1365	1365	0
224	20240625	152100	57129520	1365	1365	1365	1365	0
225	20240625	152000	57129520	1365	1365	1365	1365	0
226	20240625	151900	57129520	1365	1365	1365	1365	1
227	20240625	151800	57128155	1365	1365	1365	1365	0
228	20240625	151700	57128155	1365	1365	1365	1365	0
229	20240625	151600	57128155	1365	1365	1365	1365	0
230	20240625	151500	57128155	1365	1365	1365	1365	0
231	20240625	151400	57128155	1365	1365	1365	1365	0
232	20240625	151300	57128155	1365	1365	1365	1365	0
233	20240625	151200	57128155	1365	1365	1365	1365	0
234	20240625	151100	57128155	1365	1365	1365	1365	0
235	20240625	151000	57128155	1365	1365	1365	1365	0
236	20240625	150900	57128155	1365	1365	1365	1365	0
237	20240625	150800	57128155	1365	1362	1365	1362	107
238	20240625	150700	56982418	1365	1365	1365	1365	0
239	20240625	150600	56982418	1365	1365	1365	1365	0
240	20240625	150500	56982418	1365	1365	1365	1365	0
241	20240625	150400	56982418	1365	1365	1365	1365	0
242	20240625	150300	56982418	1365	1365	1365	1365	0
243	20240625	150200	56982418	1365	1365	1365	1365	0
244	20240625	150100	56982418	1365	1365	1365	1365	0
245	20240625	150000	56982418	1365	1365	1365	1365	170
246	20240625	145900	56750368	1365	1365	1365	1365	0
247	20240625	145800	56750368	1365	1365	1365	1365	0
248	20240625	145700	56750368	1365	1365	1365	1365	0
249	20240625	145600	56750368	1365	1365	1365	1365	0
250	20240625	145500	56750368	1365	1365	1365	1365	0
251	20240625	145400	56750368	1365	1365	1365	1365	0
252	20240625	145300	56750368	1365	1365	1365	1365	1
253	20240625	145200	56749003	1362	1362	1362	1362	0
254	20240625	145100	56749003	1362	1362	1362	1362	405
255	20240625	145000	56197393	1362	1362	1362	1362	78
256	20240625	144900	56091157	1365	1365	1365	1365	0
257	20240625	144800	56091157	1365	1365	1365	1365	0
258	20240625	144700	56091157	1365	1365	1365	1365	0
259	20240625	144600	56091157	1365	1365	1365	1365	0
260	20240625	144500	56091157	1365	1365	1365	1365	0
261	20240625	144400	56091157	1365	1365	1365	1365	0
262	20240625	144300	56091157	1365	1365	1365	1365	0
263	20240625	144200	56091157	1365	1365	1365	1365	0
264	20240625	144100	56091157	1365	1365	1365	1365	0
265	20240625	144000	56091157	1365	1365	1365	1365	185
266	20240625	143900	55838632	1362	1362	1362	1362	0
267	20240625	143800	55838632	1362	1362	1362	1362	0
268	20240625	143700	55838632	1362	1362	1362	1362	0
269	20240625	143600	55838632	1362	1362	1362	1362	0
270	20240625	143500	55838632	1362	1362	1362	1362	0
271	20240625	143400	55838632	1362	1362	1362	1362	475
272	20240625	143300	55191682	1362	1362	1362	1362	0
273	20240625	143200	55191682	1362	1362	1362	1362	0
274	20240625	143100	55191682	1362	1362	1362	1362	0
275	20240625	143000	55191682	1362	1362	1362	1362	0
276	20240625	142900	55191682	1362	1362	1362	1362	0
277	20240625	142800	55191682	1362	1362	1362	1362	0
278	20240625	142700	55191682	1362	1362	1362	1362	0
279	20240625	142600	55191682	1362	1363	1363	1362	78
280	20240625	142500	55085436	1365	1365	1365	1365	0
281	20240625	142400	55085436	1365	1365	1365	1365	0
282	20240625	142300	55085436	1365	1365	1365	1365	0
283	20240625	142200	55085436	1365	1365	1365	1365	0
284	20240625	142100	55085436	1365	1365	1365	1365	0
285	20240625	142000	55085436	1365	1365	1365	1365	170
286	20240625	141900	54853386	1365	1365	1365	1365	0
287	20240625	141800	54853386	1365	1365	1365	1365	0
288	20240625	141700	54853386	1365	1365	1365	1365	0
289	20240625	141600	54853386	1365	1365	1365	1365	1
290	20240625	141500	54852021	1363	1363	1363	1363	0
291	20240625	141400	54852021	1363	1363	1363	1363	0
292	20240625	141300	54852021	1363	1363	1363	1363	0
293	20240625	141200	54852021	1363	1363	1363	1363	0
294	20240625	141100	54852021	1363	1363	1363	1363	0
295	20240625	141000	54852021	1363	1363	1363	1363	0
296	20240625	140900	54852021	1363	1363	1363	1363	0
297	20240625	140800	54852021	1363	1363	1363	1363	1
298	20240625	140700	54850658	1365	1365	1365	1365	0
299	20240625	140600	54850658	1365	1365	1365	1365	24
300	20240625	140500	54817898	1365	1365	1365	1365	0
301	20240625	140400	54817898	1365	1365	1365	1365	70
302	20240625	140300	54722348	1365	1365	1365	1365	455
303	20240625	140200	54101273	1365	1365	1365	1365	78
304	20240625	140100	53994803	1365	1365	1365	1365	0
305	20240625	140000	53994803	1365	1366	1366	1365	598
306	20240625	135900	53178363	1365	1365	1365	1365	0
307	20240625	135800	53178363	1365	1365	1365	1365	0
308	20240625	135700	53178363	1365	1365	1365	1365	0
309	20240625	135600	53178363	1365	1365	1365	1365	0
310	20240625	135500	53178363	1365	1365	1365	1365	0
311	20240625	135400	53178363	1365	1365	1365	1365	0
312	20240625	135300	53178363	1365	1365	1365	1365	0
313	20240625	135200	53178363	1365	1365	1365	1365	0
314	20240625	135100	53178363	1365	1365	1365	1365	0
315	20240625	135000	53178363	1365	1365	1365	1365	10
316	20240625	134900	53164713	1366	1366	1366	1366	15
317	20240625	134800	53144223	1366	1366	1366	1366	0
318	20240625	134700	53144223	1366	1366	1366	1366	0
319	20240625	134600	53144223	1366	1366	1366	1366	0
320	20240625	134500	53144223	1366	1366	1366	1366	0
321	20240625	134400	53144223	1366	1366	1366	1366	0
322	20240625	134300	53144223	1366	1366	1366	1366	0
323	20240625	134200	53144223	1366	1366	1366	1366	0
324	20240625	134100	53144223	1366	1366	1366	1366	0
325	20240625	134000	53144223	1366	1366	1366	1366	170
326	20240625	133900	52912003	1366	1366	1366	1366	0
327	20240625	133800	52912003	1366	1361	1366	1361	79
328	20240625	133700	52804479	1366	1366	1366	1366	0
329	20240625	133600	52804479	1366	1366	1366	1366	2
330	20240625	133500	52801747	1366	1366	1366	1366	0
331	20240625	133400	52801747	1366	1366	1366	1366	1
332	20240625	133300	52800381	1360	1360	1360	1360	0
333	20240625	133200	52800381	1360	1360	1360	1360	549
334	20240625	133100	52053741	1360	1360	1360	1360	0
335	20240625	133000	52053741	1360	1360	1360	1360	0
336	20240625	132900	52053741	1360	1360	1360	1360	100
337	20240625	132800	51917741	1360	1360	1360	1360	0
338	20240625	132700	51917741	1360	1360	1360	1360	0
339	20240625	132600	51917741	1360	1360	1360	1360	423
340	20240625	132500	51342461	1366	1366	1366	1366	0
341	20240625	132400	51342461	1366	1366	1366	1366	0
342	20240625	132300	51342461	1366	1366	1366	1366	0
343	20240625	132200	51342461	1366	1366	1366	1366	0
344	20240625	132100	51342461	1366	1366	1366	1366	0
345	20240625	132000	51342461	1366	1366	1366	1366	171
346	20240625	131900	51108875	1360	1360	1360	1360	50
347	20240625	131800	51040875	1366	1366	1366	1366	0
348	20240625	131700	51040875	1366	1366	1366	1366	0
349	20240625	131600	51040875	1366	1366	1366	1366	1
350	20240625	131500	51039509	1360	1360	1360	1360	0
351	20240625	131400	51039509	1360	1360	1360	1360	78
352	20240625	131300	50933429	1366	1366	1366	1366	0
353	20240625	131200	50933429	1366	1366	1366	1366	0
354	20240625	131100	50933429	1366	1360	1366	1360	214
355	20240625	131000	50642383	1366	1366	1366	1366	0
356	20240625	130900	50642383	1366	1366	1366	1366	0
357	20240625	130800	50642383	1366	1366	1366	1366	0
358	20240625	130700	50642383	1366	1366	1366	1366	0
359	20240625	130600	50642383	1366	1366	1366	1366	0
360	20240625	130500	50642383	1366	1366	1366	1366	0
361	20240625	130400	50642383	1366	1366	1366	1366	0
362	20240625	130300	50642383	1366	1366	1366	1366	0
363	20240625	130200	50642383	1366	1366	1366	1366	0
364	20240625	130100	50642383	1366	1366	1366	1366	0
365	20240625	130000	50642383	1366	1366	1366	1366	171
366	20240625	125900	50408797	1366	1366	1366	1366	0
367	20240625	125800	50408797	1366	1366	1366	1366	0
368	20240625	125700	50408797	1366	1366	1366	1366	500
369	20240625	125600	49725797	1367	1367	1367	1367	0
370	20240625	125500	49725797	1367	1367	1367	1367	0
371	20240625	125400	49725797	1367	1367	1367	1367	0
372	20240625	125300	49725797	1367	1367	1367	1367	0
373	20240625	125200	49725797	1367	1367	1367	1367	0
374	20240625	125100	49725797	1367	1367	1367	1367	0
375	20240625	125000	49725797	1367	1367	1367	1367	0
376	20240625	124900	49725797	1367	1367	1367	1367	38
377	20240625	124800	49673851	1367	1367	1367	1367	0
378	20240625	124700	49673851	1367	1367	1367	1367	0
379	20240625	124600	49673851	1367	1367	1367	1367	0
380	20240625	124500	49673851	1367	1367	1367	1367	0
381	20240625	124400	49673851	1367	1367	1367	1367	0
382	20240625	124300	49673851	1367	1367	1367	1367	0
383	20240625	124200	49673851	1367	1367	1367	1367	0
384	20240625	124100	49673851	1367	1367	1367	1367	0
385	20240625	124000	49673851	1367	1367	1367	1367	171
386	20240625	123900	49440094	1367	1367	1367	1367	0
387	20240625	123800	49440094	1367	1367	1367	1367	5
388	20240625	123700	49433259	1367	1367	1367	1367	0
389	20240625	123600	49433259	1367	1367	1367	1367	0
390	20240625	123500	49433259	1367	1367	1367	1367	0
391	20240625	123400	49433259	1367	1367	1367	1367	0
392	20240625	123300	49433259	1367	1367	1367	1367	0
393	20240625	123200	49433259	1367	1367	1367	1367	0
394	20240625	123100	49433259	1367	1367	1367	1367	0
395	20240625	123000	49433259	1367	1367	1367	1367	0
396	20240625	122900	49433259	1367	1367	1367	1367	0
397	20240625	122800	49433259	1367	1367	1367	1367	0
398	20240625	122700	49433259	1367	1367	1367	1367	0
399	20240625	122600	49433259	1367	1367	1367	1367	0
400	20240625	122500	49433259	1367	1367	1367	1367	0
401	20240625	122400	49433259	1367	1367	1367	1367	13
402	20240625	122300	49415488	1366	1366	1366	1366	0
403	20240625	122200	49415488	1366	1366	1366	1366	0
404	20240625	122100	49415488	1366	1366	1366	1366	190
405	20240625	122000	49155948	1365	1365	1365	1365	171
406	20240625	121900	48922533	1365	1365	1365	1365	0
407	20240625	121800	48922533	1365	1365	1365	1365	0
408	20240625	121700	48922533	1365	1365	1365	1365	0
409	20240625	121600	48922533	1365	1362	1365	1362	10
410	20240625	121500	48908910	1362	1362	1362	1362	0
411	20240625	121400	48908910	1362	1362	1362	1362	0
412	20240625	121300	48908910	1362	1362	1362	1362	0
413	20240625	121200	48908910	1362	1362	1362	1362	800
414	20240625	121100	47819310	1361	1361	1361	1361	114
415	20240625	121000	47664156	1362	1362	1362	1362	0
416	20240625	120900	47664156	1362	1362	1362	1362	0
417	20240625	120800	47664156	1362	1362	1362	1362	182
418	20240625	120700	47416272	1362	1362	1362	1362	0
419	20240625	120600	47416272	1362	1362	1362	1362	0
420	20240625	120500	47416272	1362	1362	1362	1362	1
421	20240625	120400	47414910	1362	1362	1362	1362	0
422	20240625	120300	47414910	1362	1362	1362	1362	182
423	20240625	120200	47167026	1362	1362	1362	1362	1
424	20240625	120100	47165664	1361	1361	1361	1361	0
425	20240625	120000	47165664	1361	1361	1361	1361	57
426	20240625	115900	47088087	1361	1361	1361	1361	0
427	20240625	115800	47088087	1361	1361	1361	1361	0
428	20240625	115700	47088087	1361	1361	1361	1361	0
429	20240625	115600	47088087	1361	1361	1361	1361	0
430	20240625	115500	47088087	1361	1361	1361	1361	0
431	20240625	115400	47088087	1361	1361	1361	1361	0
432	20240625	115300	47088087	1361	1361	1361	1361	500
433	20240625	115200	46407587	1360	1360	1360	1360	488
434	20240625	115100	45743907	1361	1361	1361	1361	0
435	20240625	115000	45743907	1361	1361	1361	1361	0
436	20240625	114900	45743907	1361	1361	1361	1361	0
437	20240625	114800	45743907	1361	1361	1361	1361	1
438	20240625	114700	45742546	1361	1361	1361	1361	0
439	20240625	114600	45742546	1361	1361	1361	1361	0
440	20240625	114500	45742546	1361	1361	1361	1361	5
441	20240625	114400	45735741	1361	1361	1361	1361	1
442	20240625	114300	45734380	1361	1361	1361	1361	0
443	20240625	114200	45734380	1361	1361	1361	1361	0
444	20240625	114100	45734380	1361	1361	1361	1361	0
445	20240625	114000	45734380	1361	1361	1361	1361	170
446	20240625	113900	45503010	1360	1360	1360	1360	0
447	20240625	113800	45503010	1360	1360	1360	1360	0
448	20240625	113700	45503010	1360	1360	1360	1360	0
449	20240625	113600	45503010	1360	1360	1360	1360	10
450	20240625	113500	45489410	1361	1361	1361	1361	0
451	20240625	113400	45489410	1361	1361	1361	1361	1
452	20240625	113300	45488049	1360	1360	1360	1360	0
453	20240625	113200	45488049	1360	1360	1360	1360	0
454	20240625	113100	45488049	1360	1361	1361	1360	196
455	20240625	113000	45221488	1362	1362	1362	1362	0
456	20240625	112900	45221488	1362	1362	1362	1362	0
457	20240625	112800	45221488	1362	1362	1362	1362	0
458	20240625	112700	45221488	1362	1362	1362	1362	0
459	20240625	112600	45221488	1362	1362	1362	1362	0
460	20240625	112500	45221488	1362	1362	1362	1362	0
461	20240625	112400	45221488	1362	1362	1362	1362	0
462	20240625	112300	45221488	1362	1362	1362	1362	1
463	20240625	112200	45220126	1360	1361	1361	1360	621
464	20240625	112100	44375399	1362	1362	1362	1362	0
465	20240625	112000	44375399	1362	1362	1362	1362	170
466	20240625	111900	44143859	1361	1361	1361	1361	33
467	20240625	111800	44098946	1361	1361	1361	1361	0
468	20240625	111700	44098946	1361	1361	1361	1361	0
469	20240625	111600	44098946	1361	1361	1361	1361	0
470	20240625	111500	44098946	1361	1360	1361	1360	32
471	20240625	111400	44055424	1360	1360	1360	1360	29
472	20240625	111300	44015984	1360	1360	1360	1360	0
473	20240625	111200	44015984	1360	1355	1360	1354	3437
474	20240625	111100	39344653	1358	1358	1358	1358	0
475	20240625	111000	39344653	1358	1358	1358	1358	0
476	20240625	110900	39344653	1358	1358	1358	1358	13
477	20240625	110800	39326999	1358	1358	1358	1358	0
478	20240625	110700	39326999	1358	1358	1358	1358	0
479	20240625	110600	39326999	1358	1358	1358	1358	0
480	20240625	110500	39326999	1358	1358	1358	1358	0
481	20240625	110400	39326999	1358	1358	1358	1358	0
482	20240625	110300	39326999	1358	1358	1358	1358	0
483	20240625	110200	39326999	1358	1358	1358	1358	0
484	20240625	110100	39326999	1358	1358	1358	1358	0
485	20240625	110000	39326999	1358	1355	1358	1355	47
486	20240625	105900	39263311	1354	1354	1354	1354	0
487	20240625	105800	39263311	1354	1354	1354	1354	0
488	20240625	105700	39263311	1354	1354	1354	1354	0
489	20240625	105600	39263311	1354	1354	1354	1354	0
490	20240625	105500	39263311	1354	1354	1354	1354	0
491	20240625	105400	39263311	1354	1354	1354	1354	0
492	20240625	105300	39263311	1354	1354	1354	1354	0
493	20240625	105200	39263311	1354	1354	1354	1354	0
494	20240625	105100	39263311	1354	1354	1354	1354	0
495	20240625	105000	39263311	1354	1354	1354	1354	0
496	20240625	104900	39263311	1354	1354	1354	1354	0
497	20240625	104800	39263311	1354	1354	1354	1354	0
498	20240625	104700	39263311	1354	1354	1354	1354	1
499	20240625	104600	39261957	1355	1355	1355	1355	0
500	20240625	104500	39261957	1355	1358	1358	1355	4
501	20240625	104400	39256531	1358	1359	1359	1358	3
502	20240625	104300	39252455	1359	1359	1359	1359	0
503	20240625	104200	39252455	1359	1359	1359	1359	1
504	20240625	104100	39251096	1346	1346	1346	1346	0
505	20240625	104000	39251096	1346	1346	1346	1346	577
506	20240625	103900	38474454	1346	1359	1359	1346	424
507	20240625	103800	37903737	1345	1345	1345	1345	0
508	20240625	103700	37903737	1345	1347	1347	1345	1248
509	20240625	103600	36224586	1348	1348	1348	1348	0
510	20240625	103500	36224586	1348	1348	1348	1348	0
511	20240625	103400	36224586	1348	1348	1348	1348	50
512	20240625	103300	36157186	1359	1359	1359	1359	0
513	20240625	103200	36157186	1359	1359	1359	1359	0
514	20240625	103100	36157186	1359	1359	1359	1359	0
515	20240625	103000	36157186	1359	1359	1359	1359	0
516	20240625	102900	36157186	1359	1359	1359	1359	0
517	20240625	102800	36157186	1359	1359	1359	1359	0
518	20240625	102700	36157186	1359	1359	1359	1359	0
519	20240625	102600	36157186	1359	1359	1359	1359	0
520	20240625	102500	36157186	1359	1359	1359	1359	0
521	20240625	102400	36157186	1359	1359	1359	1359	0
522	20240625	102300	36157186	1359	1359	1359	1359	0
523	20240625	102200	36157186	1359	1359	1359	1359	1
524	20240625	102100	36155827	1349	1354	1354	1345	5504
525	20240625	102000	28734029	1354	1354	1354	1354	668
526	20240625	101900	27829557	1353	1353	1353	1353	83
527	20240625	101800	27717258	1354	1354	1354	1354	0
528	20240625	101700	27717258	1354	1354	1354	1354	0
529	20240625	101600	27717258	1354	1354	1354	1354	0
530	20240625	101500	27717258	1354	1354	1354	1354	50
531	20240625	101400	27649558	1354	1354	1354	1354	13
532	20240625	101300	27631956	1353	1353	1353	1353	0
533	20240625	101200	27631956	1353	1354	1354	1353	4
534	20240625	101100	27626542	1354	1354	1354	1354	0
535	20240625	101000	27626542	1354	1354	1354	1354	12
536	20240625	100900	27610294	1354	1354	1354	1354	0
537	20240625	100800	27610294	1354	1354	1354	1354	0
538	20240625	100700	27610294	1354	1354	1354	1354	0
539	20240625	100600	27610294	1354	1354	1354	1354	100
540	20240625	100500	27474894	1354	1354	1354	1352	1928
541	20240625	100400	24864384	1357	1357	1357	1357	1
542	20240625	100300	24863027	1357	1357	1357	1357	0
543	20240625	100200	24863027	1357	1357	1357	1357	0
544	20240625	100100	24863027	1357	1357	1357	1357	3
545	20240625	100000	24858956	1357	1357	1357	1357	171
546	20240625	095900	24626909	1354	1354	1354	1354	0
547	20240625	095800	24626909	1354	1354	1354	1354	0
548	20240625	095700	24626909	1354	1354	1354	1354	1000
549	20240625	095600	23272909	1357	1357	1357	1357	36
550	20240625	095500	23224057	1357	1357	1357	1357	0
551	20240625	095400	23224057	1357	1357	1357	1357	50
552	20240625	095300	23156207	1357	1357	1357	1357	0
553	20240625	095200	23156207	1357	1357	1357	1357	0
554	20240625	095100	23156207	1357	1357	1357	1357	0
555	20240625	095000	23156207	1357	1357	1357	1357	0
556	20240625	094900	23156207	1357	1357	1357	1357	0
557	20240625	094800	23156207	1357	1357	1357	1357	17
558	20240625	094700	23133138	1357	1357	1357	1357	3
559	20240625	094600	23129067	1357	1357	1357	1357	0
560	20240625	094500	23129067	1357	1357	1357	1357	1
561	20240625	094400	23127710	1357	1357	1357	1357	0
562	20240625	094300	23127710	1357	1357	1357	1357	4
563	20240625	094200	23122282	1357	1357	1357	1357	0
564	20240625	094100	23122282	1357	1357	1357	1357	0
565	20240625	094000	23122282	1357	1354	1357	1354	48
566	20240625	093900	23057287	1354	1354	1354	1354	0
567	20240625	093800	23057287	1354	1354	1354	1354	0
568	20240625	093700	23057287	1354	1354	1354	1354	18
569	20240625	093600	23032915	1354	1354	1354	1354	0
570	20240625	093500	23032915	1354	1354	1354	1354	0
571	20240625	093400	23032915	1354	1354	1354	1354	0
572	20240625	093300	23032915	1354	1354	1354	1354	0
573	20240625	093200	23032915	1354	1354	1354	1354	1
574	20240625	093100	23031561	1357	1357	1357	1357	1
575	20240625	093000	23030204	1352	1353	1353	1352	200
576	20240625	092900	22759802	1352	1352	1352	1352	0
577	20240625	092800	22759802	1352	1353	1353	1352	1866
578	20240625	092700	20236952	1353	1357	1357	1353	439
579	20240625	092600	19642783	1357	1357	1357	1357	4
580	20240625	092500	19637355	1357	1357	1357	1357	70
581	20240625	092400	19542365	1357	1357	1357	1357	0
582	20240625	092300	19542365	1357	1357	1357	1357	0
583	20240625	092200	19542365	1357	1357	1357	1357	0
584	20240625	092100	19542365	1357	1353	1357	1353	1052
585	20240625	092000	18118969	1358	1358	1358	1358	171
586	20240625	091900	17886751	1352	1352	1352	1352	0
587	20240625	091800	17886751	1352	1352	1352	1352	0
588	20240625	091700	17886751	1352	1352	1352	1352	0
589	20240625	091600	17886751	1352	1352	1352	1352	0
590	20240625	091500	17886751	1352	1352	1352	1352	2738
591	20240625	091400	14184975	1350	1352	1352	1350	1000
592	20240625	091300	12833882	1352	1352	1352	1352	0
593	20240625	091200	12833882	1352	1354	1354	1352	2500
594	20240625	091100	9453384	1354	1354	1354	1354	562
595	20240625	091000	8692436	1361	1355	1361	1354	1022
596	20240625	090900	7308301	1356	1360	1360	1356	570
597	20240625	090800	6535218	1360	1360	1360	1360	190
598	20240625	090700	6276818	1360	1360	1360	1360	0
599	20240625	090600	6276818	1360	1360	1360	1360	9
600	20240625	090500	6264578	1360	1360	1360	1360	1962
601	20240625	090400	3596258	1360	1360	1360	1360	51
602	20240625	090300	3526898	1355	1359	1359	1355	1213
603	20240625	090200	1882240	1360	1360	1360	1360	0
604	20240625	090100	1882240	1360	1360	1360	1360	0
605	20240625	090000	1882240	1360	1360	1360	1360	1384