KissMeData/096690/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	200300	357109434	1799	1799	1799	1799	6896
3	20240613	200200	357109434	1799	1799	1799	1799	0
4	20240613	200100	357109434	1799	1799	1799	1799	0
5	20240613	200000	357109434	1799	1799	1799	1799	0
6	20240613	195900	357109434	1799	1799	1799	1799	0
7	20240613	195800	357109434	1799	1799	1799	1799	0
8	20240613	195700	357109434	1799	1799	1799	1799	0
9	20240613	195600	357109434	1799	1799	1799	1799	0
10	20240613	195500	357109434	1799	1799	1799	1799	0
11	20240613	195400	357109434	1799	1799	1799	1799	0
12	20240613	195300	357109434	1799	1799	1799	1799	0
13	20240613	195200	357109434	1799	1799	1799	1799	0
14	20240613	195100	357109434	1799	1799	1799	1799	0
15	20240613	195000	357109434	1799	1799	1799	1799	0
16	20240613	194900	357109434	1799	1799	1799	1799	0
17	20240613	194800	357109434	1799	1799	1799	1799	0
18	20240613	194700	357109434	1799	1799	1799	1799	0
19	20240613	194600	357109434	1799	1799	1799	1799	0
20	20240613	194500	357109434	1799	1799	1799	1799	0
21	20240613	194400	357109434	1799	1799	1799	1799	0
22	20240613	194300	357109434	1799	1799	1799	1799	0
23	20240613	194200	357109434	1799	1799	1799	1799	0
24	20240613	194100	357109434	1799	1799	1799	1799	0
25	20240613	194000	357109434	1799	1799	1799	1799	0
26	20240613	193900	357109434	1799	1799	1799	1799	0
27	20240613	193800	357109434	1799	1799	1799	1799	0
28	20240613	193700	357109434	1799	1799	1799	1799	0
29	20240613	193600	357109434	1799	1799	1799	1799	0
30	20240613	193500	357109434	1799	1799	1799	1799	0
31	20240613	193400	357109434	1799	1799	1799	1799	0
32	20240613	193300	357109434	1799	1799	1799	1799	6896
33	20240613	193200	357109434	1799	1799	1799	1799	0
34	20240613	193100	357109434	1799	1799	1799	1799	0
35	20240613	193000	357109434	1799	1799	1799	1799	0
36	20240613	192900	357109434	1799	1799	1799	1799	0
37	20240613	192800	357109434	1799	1799	1799	1799	0
38	20240613	192700	357109434	1799	1799	1799	1799	0
39	20240613	192600	357109434	1799	1799	1799	1799	0
40	20240613	192500	357109434	1799	1799	1799	1799	0
41	20240613	192400	357109434	1799	1799	1799	1799	0
42	20240613	192300	357109434	1799	1799	1799	1799	0
43	20240613	192200	357109434	1799	1799	1799	1799	0
44	20240613	192100	357109434	1799	1799	1799	1799	0
45	20240613	192000	357109434	1799	1799	1799	1799	0
46	20240613	191900	357109434	1799	1799	1799	1799	0
47	20240613	191800	357109434	1799	1799	1799	1799	0
48	20240613	191700	357109434	1799	1799	1799	1799	0
49	20240613	191600	357109434	1799	1799	1799	1799	0
50	20240613	191500	357109434	1799	1799	1799	1799	0
51	20240613	191400	357109434	1799	1799	1799	1799	0
52	20240613	191300	357109434	1799	1799	1799	1799	0
53	20240613	191200	357109434	1799	1799	1799	1799	0
54	20240613	191100	357109434	1799	1799	1799	1799	0
55	20240613	191000	357109434	1799	1799	1799	1799	0
56	20240613	190900	357109434	1799	1799	1799	1799	0
57	20240613	190800	357109434	1799	1799	1799	1799	0
58	20240613	190700	357109434	1799	1799	1799	1799	0
59	20240613	190600	357109434	1799	1799	1799	1799	0
60	20240613	190500	357109434	1799	1799	1799	1799	0
61	20240613	190400	357109434	1799	1799	1799	1799	0
62	20240613	190300	357109434	1799	1799	1799	1799	6896
63	20240613	190200	357109434	1799	1799	1799	1799	0
64	20240613	190100	357109434	1799	1799	1799	1799	0
65	20240613	190000	357109434	1799	1799	1799	1799	0
66	20240613	185900	357109434	1799	1799	1799	1799	0
67	20240613	185800	357109434	1799	1799	1799	1799	0
68	20240613	185700	357109434	1799	1799	1799	1799	0
69	20240613	185600	357109434	1799	1799	1799	1799	0
70	20240613	185500	357109434	1799	1799	1799	1799	0
71	20240613	185400	357109434	1799	1799	1799	1799	0
72	20240613	185300	357109434	1799	1799	1799	1799	0
73	20240613	185200	357109434	1799	1799	1799	1799	0
74	20240613	185100	357109434	1799	1799	1799	1799	0
75	20240613	185000	357109434	1799	1799	1799	1799	0
76	20240613	184900	357109434	1799	1799	1799	1799	0
77	20240613	184800	357109434	1799	1799	1799	1799	0
78	20240613	184700	357109434	1799	1799	1799	1799	0
79	20240613	184600	357109434	1799	1799	1799	1799	0
80	20240613	184500	357109434	1799	1799	1799	1799	0
81	20240613	184400	357109434	1799	1799	1799	1799	0
82	20240613	184300	357109434	1799	1799	1799	1799	0
83	20240613	184200	357109434	1799	1799	1799	1799	0
84	20240613	184100	357109434	1799	1799	1799	1799	0
85	20240613	184000	357109434	1799	1799	1799	1799	0
86	20240613	183900	357109434	1799	1799	1799	1799	0
87	20240613	183800	357109434	1799	1799	1799	1799	0
88	20240613	183700	357109434	1799	1799	1799	1799	0
89	20240613	183600	357109434	1799	1799	1799	1799	0
90	20240613	183500	357109434	1799	1799	1799	1799	0
91	20240613	183400	357109434	1799	1799	1799	1799	0
92	20240613	183300	357109434	1799	1799	1799	1799	6896
93	20240613	183200	357109434	1799	1799	1799	1799	0
94	20240613	183100	357109434	1799	1799	1799	1799	0
95	20240613	183000	357109434	1799	1799	1799	1799	0
96	20240613	182900	357109434	1799	1799	1799	1799	0
97	20240613	182800	357109434	1799	1799	1799	1799	0
98	20240613	182700	357109434	1799	1799	1799	1799	0
99	20240613	182600	357109434	1799	1799	1799	1799	0
100	20240613	182500	357109434	1799	1799	1799	1799	0
101	20240613	182400	357109434	1799	1799	1799	1799	0
102	20240613	182300	357109434	1799	1799	1799	1799	0
103	20240613	182200	357109434	1799	1799	1799	1799	0
104	20240613	182100	357109434	1799	1799	1799	1799	0
105	20240613	182000	357109434	1799	1799	1799	1799	0
106	20240613	181900	357109434	1799	1799	1799	1799	0
107	20240613	181800	357109434	1799	1799	1799	1799	0
108	20240613	181700	357109434	1799	1799	1799	1799	0
109	20240613	181600	357109434	1799	1799	1799	1799	0
110	20240613	181500	357109434	1799	1799	1799	1799	0
111	20240613	181400	357109434	1799	1799	1799	1799	0
112	20240613	181300	357109434	1799	1799	1799	1799	0
113	20240613	181200	357109434	1799	1799	1799	1799	0
114	20240613	181100	357109434	1799	1799	1799	1799	0
115	20240613	181000	357109434	1799	1799	1799	1799	0
116	20240613	180900	357109434	1799	1799	1799	1799	0
117	20240613	180800	357109434	1799	1799	1799	1799	0
118	20240613	180700	357109434	1799	1799	1799	1799	0
119	20240613	180600	357109434	1799	1799	1799	1799	0
120	20240613	180500	357109434	1799	1799	1799	1799	0
121	20240613	180400	357109434	1799	1799	1799	1799	0
122	20240613	180300	357109434	1799	1799	1799	1799	6896
123	20240613	180200	357109434	1799	1799	1799	1799	0
124	20240613	180100	357109434	1799	1799	1799	1799	0
125	20240613	180000	357109434	1799	1799	1799	1799	0
126	20240613	175900	357109434	1799	1799	1799	1799	0
127	20240613	175800	357109434	1799	1799	1799	1799	0
128	20240613	175700	357109434	1799	1799	1799	1799	0
129	20240613	175600	357109434	1799	1799	1799	1799	0
130	20240613	175500	357109434	1799	1799	1799	1799	0
131	20240613	175400	357109434	1799	1799	1799	1799	0
132	20240613	175300	357109434	1799	1799	1799	1799	0
133	20240613	175200	357109434	1799	1799	1799	1799	0
134	20240613	175100	357109434	1799	1799	1799	1799	0
135	20240613	175000	357109434	1799	1799	1799	1799	0
136	20240613	174900	357109434	1799	1799	1799	1799	0
137	20240613	174800	357109434	1799	1799	1799	1799	0
138	20240613	174700	357109434	1799	1799	1799	1799	0
139	20240613	174600	357109434	1799	1799	1799	1799	0
140	20240613	174500	357109434	1799	1799	1799	1799	0
141	20240613	174400	357109434	1799	1799	1799	1799	0
142	20240613	174300	357109434	1799	1799	1799	1799	0
143	20240613	174200	357109434	1799	1799	1799	1799	0
144	20240613	174100	357109434	1799	1799	1799	1799	0
145	20240613	174000	357109434	1799	1799	1799	1799	0
146	20240613	173900	357109434	1799	1799	1799	1799	0
147	20240613	173800	357109434	1799	1799	1799	1799	0
148	20240613	173700	357109434	1799	1799	1799	1799	0
149	20240613	173600	357109434	1799	1799	1799	1799	0
150	20240613	173500	357109434	1799	1799	1799	1799	0
151	20240613	173400	357109434	1799	1799	1799	1799	0
152	20240613	173300	357109434	1799	1799	1799	1799	6896
153	20240613	173200	357109434	1799	1799	1799	1799	0
154	20240613	173100	357109434	1799	1799	1799	1799	0
155	20240613	173000	357109434	1799	1799	1799	1799	0
156	20240613	172900	357109434	1799	1799	1799	1799	0
157	20240613	172800	357109434	1799	1799	1799	1799	0
158	20240613	172700	357109434	1799	1799	1799	1799	0
159	20240613	172600	357109434	1799	1799	1799	1799	0
160	20240613	172500	357109434	1799	1799	1799	1799	0
161	20240613	172400	357109434	1799	1799	1799	1799	0
162	20240613	172300	357109434	1799	1799	1799	1799	0
163	20240613	172200	357109434	1799	1799	1799	1799	0
164	20240613	172100	357109434	1799	1799	1799	1799	0
165	20240613	172000	357109434	1799	1799	1799	1799	0
166	20240613	171900	357109434	1799	1799	1799	1799	0
167	20240613	171800	357109434	1799	1799	1799	1799	0
168	20240613	171700	357109434	1799	1799	1799	1799	0
169	20240613	171600	357109434	1799	1799	1799	1799	0
170	20240613	171500	357109434	1799	1799	1799	1799	0
171	20240613	171400	357109434	1799	1799	1799	1799	0
172	20240613	171300	357109434	1799	1799	1799	1799	0
173	20240613	171200	357109434	1799	1799	1799	1799	0
174	20240613	171100	357109434	1799	1799	1799	1799	0
175	20240613	171000	357109434	1799	1799	1799	1799	0
176	20240613	170900	357109434	1799	1799	1799	1799	0
177	20240613	170800	357109434	1799	1799	1799	1799	0
178	20240613	170700	357109434	1799	1799	1799	1799	0
179	20240613	170600	357109434	1799	1799	1799	1799	0
180	20240613	170500	357109434	1799	1799	1799	1799	0
181	20240613	170400	357109434	1799	1799	1799	1799	0
182	20240613	170300	357109434	1799	1799	1799	1799	6896
183	20240613	170200	357109434	1799	1799	1799	1799	0
184	20240613	170100	357109434	1799	1799	1799	1799	0
185	20240613	170000	357109434	1799	1799	1799	1799	0
186	20240613	165900	357109434	1799	1799	1799	1799	0
187	20240613	165800	357109434	1799	1799	1799	1799	0
188	20240613	165700	357109434	1799	1799	1799	1799	0
189	20240613	165600	357109434	1799	1799	1799	1799	0
190	20240613	165500	357109434	1799	1799	1799	1799	0
191	20240613	165400	357109434	1799	1799	1799	1799	0
192	20240613	165300	357109434	1799	1799	1799	1799	0
193	20240613	165200	357109434	1799	1799	1799	1799	0
194	20240613	165100	357109434	1799	1799	1799	1799	0
195	20240613	165000	357109434	1799	1799	1799	1799	0
196	20240613	164900	357109434	1799	1799	1799	1799	0
197	20240613	164800	357109434	1799	1799	1799	1799	0
198	20240613	164700	357109434	1799	1799	1799	1799	0
199	20240613	164600	357109434	1799	1799	1799	1799	0
200	20240613	164500	357109434	1799	1799	1799	1799	0
201	20240613	164400	357109434	1799	1799	1799	1799	0
202	20240613	164300	357109434	1799	1799	1799	1799	0
203	20240613	164200	357109434	1799	1799	1799	1799	0
204	20240613	164100	357109434	1799	1799	1799	1799	0
205	20240613	164000	357109434	1799	1799	1799	1799	0
206	20240613	163900	357109434	1799	1799	1799	1799	0
207	20240613	163800	357109434	1799	1799	1799	1799	0
208	20240613	163700	357109434	1799	1799	1799	1799	0
209	20240613	163600	357109434	1799	1799	1799	1799	0
210	20240613	163500	357109434	1799	1799	1799	1799	0
211	20240613	163400	357109434	1799	1799	1799	1799	0
212	20240613	163300	357109434	1799	1799	1799	1799	6896
213	20240613	163200	357109434	1799	1799	1799	1799	0
214	20240613	163100	357109434	1799	1799	1799	1799	0
215	20240613	163000	357109434	1799	1799	1799	1799	0
216	20240613	162900	357109434	1799	1799	1799	1799	0
217	20240613	162800	357109434	1799	1799	1799	1799	0
218	20240613	162700	357109434	1799	1799	1799	1799	0
219	20240613	162600	357109434	1799	1799	1799	1799	0
220	20240613	162500	357109434	1799	1799	1799	1799	0
221	20240613	162400	357109434	1799	1799	1799	1799	0
222	20240613	162300	357109434	1799	1799	1799	1799	0
223	20240613	162200	357109434	1799	1799	1799	1799	0
224	20240613	162100	357109434	1799	1799	1799	1799	0
225	20240613	162000	357109434	1799	1799	1799	1799	0
226	20240613	161900	357109434	1799	1799	1799	1799	0
227	20240613	161800	357109434	1799	1799	1799	1799	0
228	20240613	161700	357109434	1799	1799	1799	1799	0
229	20240613	161600	357109434	1799	1799	1799	1799	0
230	20240613	161500	357109434	1799	1799	1799	1799	0
231	20240613	161400	357109434	1799	1799	1799	1799	0
232	20240613	161300	357109434	1799	1799	1799	1799	0
233	20240613	161200	357109434	1799	1799	1799	1799	0
234	20240613	161100	357109434	1799	1799	1799	1799	0
235	20240613	161000	357109434	1799	1799	1799	1799	0
236	20240613	160900	357109434	1799	1799	1799	1799	0
237	20240613	160800	357109434	1799	1799	1799	1799	0
238	20240613	160700	357109434	1799	1799	1799	1799	0
239	20240613	160600	357109434	1799	1799	1799	1799	0
240	20240613	160500	357109434	1799	1799	1799	1799	0
241	20240613	160400	357109434	1799	1799	1799	1799	0
242	20240613	160300	357109434	1799	1799	1799	1799	6896
243	20240613	160200	357109434	1799	1799	1799	1799	0
244	20240613	160100	357109434	1799	1799	1799	1799	0
245	20240613	160000	357109434	1799	1799	1799	1799	0
246	20240613	155900	357109434	1799	1799	1799	1799	0
247	20240613	155800	357109434	1799	1799	1799	1799	0
248	20240613	155700	357109434	1799	1799	1799	1799	0
249	20240613	155600	357109434	1799	1799	1799	1799	0
250	20240613	155500	357109434	1799	1799	1799	1799	0
251	20240613	155400	357109434	1799	1799	1799	1799	0
252	20240613	155300	357109434	1799	1799	1799	1799	0
253	20240613	155200	357109434	1799	1799	1799	1799	0
254	20240613	155100	357109434	1799	1799	1799	1799	0
255	20240613	155000	357109434	1799	1799	1799	1799	0
256	20240613	154900	357109434	1799	1799	1799	1799	0
257	20240613	154800	357109434	1799	1799	1799	1799	0
258	20240613	154700	357109434	1799	1799	1799	1799	0
259	20240613	154600	357109434	1799	1799	1799	1799	0
260	20240613	154500	357109434	1799	1799	1799	1799	0
261	20240613	154400	357109434	1799	1799	1799	1799	0
262	20240613	154300	357109434	1799	1799	1799	1799	0
263	20240613	154200	357109434	1799	1799	1799	1799	0
264	20240613	154100	357109434	1799	1799	1799	1799	0
265	20240613	154000	357109434	1799	1799	1799	1799	0
266	20240613	153900	357109434	1799	1799	1799	1799	0
267	20240613	153800	357109434	1799	1799	1799	1799	0
268	20240613	153700	357109434	1799	1799	1799	1799	0
269	20240613	153600	357109434	1799	1799	1799	1799	0
270	20240613	153500	357109434	1799	1799	1799	1799	0
271	20240613	153400	357109434	1799	1799	1799	1799	0
272	20240613	153300	357109434	1799	1799	1799	1799	6896
273	20240613	153200	357109434	1799	1799	1799	1799	0
274	20240613	153100	357109434	1799	1799	1799	1799	0
275	20240613	153000	357109434	1799	1799	1799	1799	6896
276	20240613	152900	344703530	1799	1799	1799	1799	0
277	20240613	152800	344703530	1799	1799	1799	1799	0
278	20240613	152700	344703530	1799	1799	1799	1799	0
279	20240613	152600	344703530	1799	1799	1799	1799	0
280	20240613	152500	344703530	1799	1799	1799	1799	0
281	20240613	152400	344703530	1799	1799	1799	1799	0
282	20240613	152300	344703530	1799	1799	1799	1799	0
283	20240613	152200	344703530	1799	1799	1799	1799	0
284	20240613	152100	344703530	1799	1799	1799	1799	0
285	20240613	152000	344703530	1799	1799	1799	1799	0
286	20240613	151900	344703530	1799	1799	1799	1799	0
287	20240613	151800	344703530	1799	1798	1799	1798	899
288	20240613	151700	343086355	1789	1789	1789	1789	400
289	20240613	151600	342370755	1799	1798	1799	1798	899
290	20240613	151500	340753580	1789	1789	1789	1789	1
291	20240613	151400	340751791	1799	1799	1799	1799	100
292	20240613	151300	340571891	1800	1798	1800	1798	3020
293	20240613	151200	335136204	1798	1790	1798	1790	334
294	20240613	151100	334536512	1790	1790	1790	1790	1687
295	20240613	151000	331516782	1790	1790	1790	1790	1645
296	20240613	150900	328572232	1790	1799	1799	1790	21863
297	20240613	150800	289405701	1798	1801	1801	1798	3043
298	20240613	150700	283930206	1802	1802	1802	1802	101
299	20240613	150600	283748204	1802	1802	1802	1802	0
300	20240613	150500	283748204	1802	1802	1802	1802	44
301	20240613	150400	283668916	1803	1803	1803	1803	283
302	20240613	150300	283158667	1803	1803	1803	1803	55
303	20240613	150200	283059502	1800	1802	1802	1800	4650
304	20240613	150100	274688802	1803	1805	1805	1803	960
305	20240613	150000	272957130	1805	1808	1808	1805	642
306	20240613	145900	271796580	1808	1808	1808	1808	0
307	20240613	145800	271796580	1808	1808	1808	1808	0
308	20240613	145700	271796580	1808	1808	1808	1808	0
309	20240613	145600	271796580	1808	1808	1808	1808	0
310	20240613	145500	271796580	1808	1808	1808	1808	0
311	20240613	145400	271796580	1808	1808	1808	1808	5
312	20240613	145300	271787540	1808	1808	1808	1808	56
313	20240613	145200	271686292	1809	1809	1809	1809	0
314	20240613	145100	271686292	1809	1809	1809	1809	3025
315	20240613	145000	266214067	1809	1809	1809	1809	0
316	20240613	144900	266214067	1809	1809	1809	1809	20
317	20240613	144800	266177887	1810	1810	1810	1810	558
318	20240613	144700	265167907	1802	1802	1802	1802	0
319	20240613	144600	265167907	1802	1802	1802	1802	0
320	20240613	144500	265167907	1802	1802	1802	1802	0
321	20240613	144400	265167907	1802	1802	1802	1802	2
322	20240613	144300	265164303	1799	1799	1799	1799	0
323	20240613	144200	265164303	1799	1799	1799	1799	0
324	20240613	144100	265164303	1799	1799	1799	1799	0
325	20240613	144000	265164303	1799	1799	1799	1799	0
326	20240613	143900	265164303	1799	1810	1810	1799	8555
327	20240613	143800	249741740	1811	1813	1813	1811	2304
328	20240613	143700	245569183	1812	1814	1814	1812	77
329	20240613	143600	245429582	1813	1813	1813	1813	219
330	20240613	143500	245032535	1813	1813	1813	1813	10
331	20240613	143400	245014405	1825	1825	1825	1825	0
332	20240613	143300	245014405	1825	1825	1825	1825	20
333	20240613	143200	244977905	1825	1825	1825	1825	0
334	20240613	143100	244977905	1825	1825	1825	1825	0
335	20240613	143000	244977905	1825	1825	1825	1825	1
336	20240613	142900	244976080	1797	1797	1797	1797	0
337	20240613	142800	244976080	1797	1797	1797	1797	0
338	20240613	142700	244976080	1797	1827	1827	1797	70241
339	20240613	142600	118211202	1828	1828	1828	1828	0
340	20240613	142500	118211202	1828	1828	1828	1828	0
341	20240613	142400	118211202	1828	1828	1828	1828	0
342	20240613	142300	118211202	1828	1828	1828	1828	400
343	20240613	142200	117480002	1828	1828	1828	1828	0
344	20240613	142100	117480002	1828	1828	1828	1828	46
345	20240613	142000	117395914	1828	1828	1828	1828	0
346	20240613	141900	117395914	1828	1828	1828	1828	10
347	20240613	141800	117377634	1828	1828	1828	1828	0
348	20240613	141700	117377634	1828	1828	1828	1828	0
349	20240613	141600	117377634	1828	1828	1828	1828	0
350	20240613	141500	117377634	1828	1828	1828	1828	0
351	20240613	141400	117377634	1828	1828	1828	1828	0
352	20240613	141300	117377634	1828	1828	1828	1828	0
353	20240613	141200	117377634	1828	1828	1828	1828	209
354	20240613	141100	116995582	1829	1829	1829	1829	0
355	20240613	141000	116995582	1829	1829	1829	1829	0
356	20240613	140900	116995582	1829	1829	1829	1829	0
357	20240613	140800	116995582	1829	1829	1829	1829	0
358	20240613	140700	116995582	1829	1829	1829	1829	0
359	20240613	140600	116995582	1829	1829	1829	1829	0
360	20240613	140500	116995582	1829	1829	1829	1829	0
361	20240613	140400	116995582	1829	1829	1829	1829	0
362	20240613	140300	116995582	1829	1829	1829	1829	0
363	20240613	140200	116995582	1829	1829	1829	1829	0
364	20240613	140100	116995582	1829	1829	1829	1829	0
365	20240613	140000	116995582	1829	1829	1829	1829	0
366	20240613	135900	116995582	1829	1828	1829	1828	746
367	20240613	135800	115631394	1827	1827	1827	1827	0
368	20240613	135700	115631394	1827	1827	1827	1827	0
369	20240613	135600	115631394	1827	1827	1827	1827	0
370	20240613	135500	115631394	1827	1827	1827	1827	0
371	20240613	135400	115631394	1827	1827	1827	1827	0
372	20240613	135300	115631394	1827	1827	1827	1827	0
373	20240613	135200	115631394	1827	1829	1829	1827	81
374	20240613	135100	115483367	1829	1829	1829	1829	0
375	20240613	135000	115483367	1829	1829	1829	1829	0
376	20240613	134900	115483367	1829	1829	1829	1829	0
377	20240613	134800	115483367	1829	1829	1829	1829	0
378	20240613	134700	115483367	1829	1829	1829	1829	0
379	20240613	134600	115483367	1829	1829	1829	1829	250
380	20240613	134500	115026117	1829	1829	1829	1829	10
381	20240613	134400	115007827	1829	1829	1829	1829	0
382	20240613	134300	115007827	1829	1829	1829	1829	250
383	20240613	134200	114550577	1827	1827	1827	1827	0
384	20240613	134100	114550577	1827	1827	1827	1827	0
385	20240613	134000	114550577	1827	1827	1827	1827	0
386	20240613	133900	114550577	1827	1827	1827	1827	0
387	20240613	133800	114550577	1827	1827	1827	1827	0
388	20240613	133700	114550577	1827	1827	1827	1827	0
389	20240613	133600	114550577	1827	1827	1827	1827	0
390	20240613	133500	114550577	1827	1827	1827	1827	0
391	20240613	133400	114550577	1827	1827	1827	1827	0
392	20240613	133300	114550577	1827	1827	1827	1827	0
393	20240613	133200	114550577	1827	1827	1827	1827	0
394	20240613	133100	114550577	1827	1827	1827	1827	0
395	20240613	133000	114550577	1827	1827	1827	1827	0
396	20240613	132900	114550577	1827	1827	1827	1827	0
397	20240613	132800	114550577	1827	1827	1827	1827	0
398	20240613	132700	114550577	1827	1827	1827	1827	0
399	20240613	132600	114550577	1827	1827	1827	1827	0
400	20240613	132500	114550577	1827	1827	1827	1827	0
401	20240613	132400	114550577	1827	1827	1827	1827	0
402	20240613	132300	114550577	1827	1827	1827	1827	0
403	20240613	132200	114550577	1827	1827	1827	1827	0
404	20240613	132100	114550577	1827	1827	1827	1827	0
405	20240613	132000	114550577	1827	1827	1827	1827	0
406	20240613	131900	114550577	1827	1827	1827	1827	274
407	20240613	131800	114049979	1830	1830	1830	1830	0
408	20240613	131700	114049979	1830	1830	1830	1830	0
409	20240613	131600	114049979	1830	1830	1830	1830	0
410	20240613	131500	114049979	1830	1830	1830	1830	0
411	20240613	131400	114049979	1830	1830	1830	1830	0
412	20240613	131300	114049979	1830	1830	1830	1830	408
413	20240613	131200	113303339	1830	1830	1830	1830	0
414	20240613	131100	113303339	1830	1830	1830	1830	0
415	20240613	131000	113303339	1830	1830	1830	1830	0
416	20240613	130900	113303339	1830	1830	1830	1830	0
417	20240613	130800	113303339	1830	1830	1830	1830	1
418	20240613	130700	113301509	1826	1826	1826	1826	0
419	20240613	130600	113301509	1826	1826	1826	1826	0
420	20240613	130500	113301509	1826	1826	1826	1826	0
421	20240613	130400	113301509	1826	1826	1826	1826	0
422	20240613	130300	113301509	1826	1826	1826	1826	0
423	20240613	130200	113301509	1826	1826	1826	1826	0
424	20240613	130100	113301509	1826	1826	1826	1826	0
425	20240613	130000	113301509	1826	1826	1826	1826	0
426	20240613	125900	113301509	1826	1826	1826	1826	10
427	20240613	125800	113283249	1826	1826	1826	1826	0
428	20240613	125700	113283249	1826	1826	1826	1826	0
429	20240613	125600	113283249	1826	1826	1826	1826	0
430	20240613	125500	113283249	1826	1826	1826	1826	0
431	20240613	125400	113283249	1826	1826	1826	1826	0
432	20240613	125300	113283249	1826	1826	1826	1826	0
433	20240613	125200	113283249	1826	1826	1826	1826	0
434	20240613	125100	113283249	1826	1826	1826	1826	800
435	20240613	125000	111822449	1826	1826	1826	1826	0
436	20240613	124900	111822449	1826	1826	1826	1826	0
437	20240613	124800	111822449	1826	1826	1826	1826	0
438	20240613	124700	111822449	1826	1826	1826	1826	0
439	20240613	124600	111822449	1826	1826	1826	1826	0
440	20240613	124500	111822449	1826	1826	1826	1826	112
441	20240613	124400	111617937	1826	1826	1826	1826	0
442	20240613	124300	111617937	1826	1826	1826	1826	0
443	20240613	124200	111617937	1826	1826	1826	1826	0
444	20240613	124100	111617937	1826	1826	1826	1826	0
445	20240613	124000	111617937	1826	1826	1826	1826	0
446	20240613	123900	111617937	1826	1826	1826	1826	500
447	20240613	123800	110704937	1825	1825	1825	1825	0
448	20240613	123700	110704937	1825	1825	1825	1825	0
449	20240613	123600	110704937	1825	1825	1825	1825	0
450	20240613	123500	110704937	1825	1825	1825	1825	0
451	20240613	123400	110704937	1825	1825	1825	1825	0
452	20240613	123300	110704937	1825	1825	1825	1825	0
453	20240613	123200	110704937	1825	1825	1825	1825	0
454	20240613	123100	110704937	1825	1831	1831	1825	14
455	20240613	123000	110679375	1831	1831	1831	1831	20
456	20240613	122900	110642755	1831	1831	1831	1831	0
457	20240613	122800	110642755	1831	1831	1831	1831	0
458	20240613	122700	110642755	1831	1831	1831	1831	0
459	20240613	122600	110642755	1831	1831	1831	1831	0
460	20240613	122500	110642755	1831	1831	1831	1831	0
461	20240613	122400	110642755	1831	1831	1831	1831	0
462	20240613	122300	110642755	1831	1831	1831	1831	0
463	20240613	122200	110642755	1831	1831	1831	1831	1
464	20240613	122100	110640924	1827	1827	1827	1827	0
465	20240613	122000	110640924	1827	1827	1827	1827	0
466	20240613	121900	110640924	1827	1827	1827	1827	0
467	20240613	121800	110640924	1827	1827	1827	1827	0
468	20240613	121700	110640924	1827	1827	1827	1827	0
469	20240613	121600	110640924	1827	1826	1827	1826	3022
470	20240613	121500	105121254	1825	1825	1825	1825	0
471	20240613	121400	105121254	1825	1825	1825	1825	0
472	20240613	121300	105121254	1825	1825	1825	1825	0
473	20240613	121200	105121254	1825	1825	1825	1825	0
474	20240613	121100	105121254	1825	1825	1825	1825	0
475	20240613	121000	105121254	1825	1825	1825	1825	200
476	20240613	120900	104756254	1827	1827	1827	1827	0
477	20240613	120800	104756254	1827	1827	1827	1827	823
478	20240613	120700	103252633	1825	1825	1825	1825	0
479	20240613	120600	103252633	1825	1825	1825	1825	0
480	20240613	120500	103252633	1825	1825	1825	1825	0
481	20240613	120400	103252633	1825	1825	1825	1825	158
482	20240613	120300	102964283	1825	1825	1825	1825	0
483	20240613	120200	102964283	1825	1825	1825	1825	0
484	20240613	120100	102964283	1825	1825	1825	1825	0
485	20240613	120000	102964283	1825	1825	1825	1825	341
486	20240613	115900	102341958	1826	1827	1827	1826	261
487	20240613	115800	101865371	1828	1828	1828	1828	1101
488	20240613	115700	99852743	1829	1829	1829	1829	11
489	20240613	115600	99832624	1830	1830	1830	1830	2
490	20240613	115500	99828964	1831	1831	1831	1831	0
491	20240613	115400	99828964	1831	1831	1831	1831	0
492	20240613	115300	99828964	1831	1831	1831	1831	11
493	20240613	115200	99808823	1831	1831	1831	1831	1
494	20240613	115100	99806992	1827	1827	1827	1827	0
495	20240613	115000	99806992	1827	1827	1827	1827	0
496	20240613	114900	99806992	1827	1829	1829	1827	1000
497	20240613	114800	97979818	1828	1828	1828	1828	99
498	20240613	114700	97798846	1828	1828	1828	1828	205
499	20240613	114600	97424106	1828	1830	1830	1828	1000
500	20240613	114500	95595027	1831	1831	1831	1831	0
501	20240613	114400	95595027	1831	1831	1831	1831	0
502	20240613	114300	95595027	1831	1831	1831	1831	0
503	20240613	114200	95595027	1831	1831	1831	1831	0
504	20240613	114100	95595027	1831	1831	1831	1831	0
505	20240613	114000	95595027	1831	1831	1831	1831	0
506	20240613	113900	95595027	1831	1831	1831	1831	0
507	20240613	113800	95595027	1831	1831	1831	1831	500
508	20240613	113700	94679527	1830	1830	1830	1830	1000
509	20240613	113600	92849527	1834	1834	1834	1834	0
510	20240613	113500	92849527	1834	1834	1834	1834	56
511	20240613	113400	92746823	1835	1835	1835	1835	0
512	20240613	113300	92746823	1835	1835	1835	1835	0
513	20240613	113200	92746823	1835	1835	1835	1835	0
514	20240613	113100	92746823	1835	1835	1835	1835	0
515	20240613	113000	92746823	1835	1835	1835	1835	0
516	20240613	112900	92746823	1835	1835	1835	1835	0
517	20240613	112800	92746823	1835	1835	1835	1835	0
518	20240613	112700	92746823	1835	1835	1835	1835	0
519	20240613	112600	92746823	1835	1835	1835	1835	0
520	20240613	112500	92746823	1835	1835	1835	1835	0
521	20240613	112400	92746823	1835	1835	1835	1835	0
522	20240613	112300	92746823	1835	1835	1835	1835	0
523	20240613	112200	92746823	1835	1835	1835	1835	1
524	20240613	112100	92744988	1835	1835	1835	1835	0
525	20240613	112000	92744988	1835	1835	1835	1835	0
526	20240613	111900	92744988	1835	1835	1835	1835	0
527	20240613	111800	92744988	1835	1835	1835	1835	0
528	20240613	111700	92744988	1835	1835	1835	1835	0
529	20240613	111600	92744988	1835	1835	1835	1835	0
530	20240613	111500	92744988	1835	1835	1835	1835	1
531	20240613	111400	92743153	1830	1830	1830	1830	0
532	20240613	111300	92743153	1830	1830	1830	1830	0
533	20240613	111200	92743153	1830	1830	1830	1830	0
534	20240613	111100	92743153	1830	1830	1830	1830	0
535	20240613	111000	92743153	1830	1830	1830	1830	0
536	20240613	110900	92743153	1830	1830	1830	1830	0
537	20240613	110800	92743153	1830	1830	1830	1830	0
538	20240613	110700	92743153	1830	1830	1830	1830	0
539	20240613	110600	92743153	1830	1830	1830	1830	300
540	20240613	110500	92194153	1835	1835	1835	1835	0
541	20240613	110400	92194153	1835	1835	1835	1835	0
542	20240613	110300	92194153	1835	1835	1835	1835	0
543	20240613	110200	92194153	1835	1835	1835	1835	0
544	20240613	110100	92194153	1835	1835	1835	1835	0
545	20240613	110000	92194153	1835	1835	1835	1835	20
546	20240613	105900	92157453	1829	1829	1829	1829	160
547	20240613	105800	91864813	1829	1829	1829	1829	0
548	20240613	105700	91864813	1829	1829	1829	1829	0
549	20240613	105600	91864813	1829	1829	1829	1829	0
550	20240613	105500	91864813	1829	1829	1829	1829	0
551	20240613	105400	91864813	1829	1829	1829	1829	0
552	20240613	105300	91864813	1829	1829	1829	1829	0
553	20240613	105200	91864813	1829	1835	1835	1829	20
554	20240613	105100	91828173	1835	1835	1835	1835	0
555	20240613	105000	91828173	1835	1835	1835	1835	11
556	20240613	104900	91807988	1836	1836	1836	1836	5
557	20240613	104800	91798808	1836	1836	1836	1836	2
558	20240613	104700	91795136	1836	1836	1836	1836	0
559	20240613	104600	91795136	1836	1836	1836	1836	0
560	20240613	104500	91795136	1836	1836	1836	1836	0
561	20240613	104400	91795136	1836	1836	1836	1836	54
562	20240613	104300	91695992	1836	1836	1836	1836	0
563	20240613	104200	91695992	1836	1836	1836	1836	0
564	20240613	104100	91695992	1836	1836	1836	1836	0
565	20240613	104000	91695992	1836	1836	1836	1836	1
566	20240613	103900	91694156	1826	1826	1826	1826	159
567	20240613	103800	91403822	1825	1825	1825	1825	0
568	20240613	103700	91403822	1825	1825	1825	1825	0
569	20240613	103600	91403822	1825	1825	1825	1825	0
570	20240613	103500	91403822	1825	1825	1825	1825	0
571	20240613	103400	91403822	1825	1825	1825	1825	0
572	20240613	103300	91403822	1825	1825	1825	1825	0
573	20240613	103200	91403822	1825	1832	1832	1825	8242
574	20240613	103100	76327841	1836	1836	1836	1836	204
575	20240613	103000	75953297	1836	1836	1836	1836	0
576	20240613	102900	75953297	1836	1837	1837	1836	906
577	20240613	102800	74289781	1836	1836	1836	1836	0
578	20240613	102700	74289781	1836	1836	1836	1836	0
579	20240613	102600	74289781	1836	1836	1836	1836	0
580	20240613	102500	74289781	1836	1836	1836	1836	0
581	20240613	102400	74289781	1836	1836	1836	1836	481
582	20240613	102300	73406665	1836	1836	1836	1836	300
583	20240613	102200	72855865	1837	1838	1838	1837	2300
584	20240613	102100	68628665	1837	1837	1837	1837	0
585	20240613	102000	68628665	1837	1837	1837	1837	0
586	20240613	101900	68628665	1837	1837	1837	1837	0
587	20240613	101800	68628665	1837	1837	1837	1837	60
588	20240613	101700	68518445	1844	1844	1844	1844	0
589	20240613	101600	68518445	1844	1844	1844	1844	0
590	20240613	101500	68518445	1844	1844	1844	1844	0
591	20240613	101400	68518445	1844	1844	1844	1844	100
592	20240613	101300	68334045	1844	1844	1844	1844	0
593	20240613	101200	68334045	1844	1844	1844	1844	0
594	20240613	101100	68334045	1844	1844	1844	1844	5
595	20240613	101000	68324825	1844	1844	1844	1844	0
596	20240613	100900	68324825	1844	1844	1844	1844	1
597	20240613	100800	68322981	1837	1836	1837	1836	504
598	20240613	100700	67397138	1839	1839	1839	1839	0
599	20240613	100600	67397138	1839	1836	1839	1836	1000
600	20240613	100500	65558430	1836	1836	1836	1836	1
601	20240613	100400	65556594	1831	1831	1831	1831	142
602	20240613	100300	65296592	1831	1835	1835	1831	1475
603	20240613	100200	62593661	1837	1837	1837	1837	25
604	20240613	100100	62547736	1837	1837	1837	1837	0
605	20240613	100000	62547736	1837	1837	1837	1837	228
606	20240613	095900	62128900	1837	1837	1837	1837	15
607	20240613	095800	62101345	1837	1837	1837	1837	0
608	20240613	095700	62101345	1837	1837	1837	1837	0
609	20240613	095600	62101345	1837	1837	1837	1837	1
610	20240613	095500	62099508	1834	1834	1834	1834	2
611	20240613	095400	62095840	1839	1839	1839	1839	1
612	20240613	095300	62094001	1832	1832	1832	1832	0
613	20240613	095200	62094001	1832	1832	1832	1832	0
614	20240613	095100	62094001	1832	1832	1832	1832	0
615	20240613	095000	62094001	1832	1832	1832	1832	0
616	20240613	094900	62094001	1832	1832	1832	1832	0
617	20240613	094800	62094001	1832	1832	1832	1832	0
618	20240613	094700	62094001	1832	1832	1832	1832	0
619	20240613	094600	62094001	1832	1832	1832	1832	0
620	20240613	094500	62094001	1832	1832	1832	1832	172
621	20240613	094400	61778897	1830	1830	1830	1830	0
622	20240613	094300	61778897	1830	1830	1830	1830	0
623	20240613	094200	61778897	1830	1830	1830	1830	0
624	20240613	094100	61778897	1830	1830	1830	1830	4231
625	20240613	094000	54036167	1831	1832	1832	1831	1004
626	20240613	093900	52197074	1832	1840	1840	1832	4998
627	20240613	093800	43028394	1848	1848	1848	1848	0
628	20240613	093700	43028394	1848	1848	1848	1848	0
629	20240613	093600	43028394	1848	1848	1848	1848	2
630	20240613	093500	43024698	1839	1839	1839	1839	172
631	20240613	093400	42708390	1838	1838	1838	1838	172
632	20240613	093300	42392254	1835	1835	1835	1835	0
633	20240613	093200	42392254	1835	1835	1835	1835	1009
634	20240613	093100	40540739	1835	1835	1835	1835	0
635	20240613	093000	40540739	1835	1835	1835	1835	5
636	20240613	092900	40531564	1835	1835	1835	1835	46
637	20240613	092800	40447154	1835	1835	1835	1835	0
638	20240613	092700	40447154	1835	1839	1839	1835	1919
639	20240613	092600	36925385	1839	1852	1852	1839	956
640	20240613	092500	35166001	1852	1852	1852	1852	0
641	20240613	092400	35166001	1852	1852	1852	1852	0
642	20240613	092300	35166001	1852	1852	1852	1852	0
643	20240613	092200	35166001	1852	1852	1852	1852	1
644	20240613	092100	35164149	1852	1852	1852	1852	0
645	20240613	092000	35164149	1852	1852	1852	1852	9
646	20240613	091900	35147481	1852	1844	1852	1844	1148
647	20240613	091800	33030489	1844	1839	1844	1839	690
648	20240613	091700	31761424	1835	1829	1839	1829	1039
649	20240613	091600	29855083	1828	1839	1839	1828	12666
650	20240613	091500	6667946	1835	1839	1839	1835	37
651	20240613	091400	6600003	1839	1844	1844	1839	1199
652	20240613	091300	4393813	1844	1844	1844	1844	257
653	20240613	091200	3919905	1844	1844	1844	1844	0
654	20240613	091100	3919905	1844	1844	1844	1844	0
655	20240613	091000	3919905	1844	1843	1844	1843	300
656	20240613	090900	3366947	1843	1843	1843	1843	10
657	20240613	090800	3348517	1842	1840	1842	1840	253
658	20240613	090700	2882511	1843	1843	1843	1843	0
659	20240613	090600	2882511	1843	1843	1843	1843	39
660	20240613	090500	2810634	1833	1833	1833	1833	171
661	20240613	090400	2497191	1832	1832	1832	1832	0
662	20240613	090300	2497191	1832	1832	1832	1832	288
663	20240613	090200	1969575	1842	1842	1842	1842	0
664	20240613	090100	1969575	1842	1842	1842	1842	874
665	20240613	090000	359667	1858	1842	1859	1842	195