KissMeData/073540/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	194800	37439301	1662	1662	1662	1662	36
3	20240619	194700	37439301	1662	1662	1662	1662	0
4	20240619	194600	37439301	1662	1662	1662	1662	0
5	20240619	194500	37439301	1662	1662	1662	1662	0
6	20240619	194400	37439301	1662	1662	1662	1662	0
7	20240619	194300	37439301	1662	1662	1662	1662	0
8	20240619	194200	37439301	1662	1662	1662	1662	0
9	20240619	194100	37439301	1662	1662	1662	1662	0
10	20240619	194000	37439301	1662	1662	1662	1662	0
11	20240619	193900	37439301	1662	1662	1662	1662	0
12	20240619	193800	37439301	1662	1662	1662	1662	0
13	20240619	193700	37439301	1662	1662	1662	1662	0
14	20240619	193600	37439301	1662	1662	1662	1662	0
15	20240619	193500	37439301	1662	1662	1662	1662	0
16	20240619	193400	37439301	1662	1662	1662	1662	0
17	20240619	193300	37439301	1662	1662	1662	1662	0
18	20240619	193200	37439301	1662	1662	1662	1662	0
19	20240619	193100	37439301	1662	1662	1662	1662	0
20	20240619	193000	37439301	1662	1662	1662	1662	0
21	20240619	192900	37439301	1662	1662	1662	1662	0
22	20240619	192800	37439301	1662	1662	1662	1662	0
23	20240619	192700	37439301	1662	1662	1662	1662	0
24	20240619	192600	37439301	1662	1662	1662	1662	0
25	20240619	192500	37439301	1662	1662	1662	1662	0
26	20240619	192400	37439301	1662	1662	1662	1662	0
27	20240619	192300	37439301	1662	1662	1662	1662	0
28	20240619	192200	37439301	1662	1662	1662	1662	0
29	20240619	192100	37439301	1662	1662	1662	1662	0
30	20240619	192000	37439301	1662	1662	1662	1662	0
31	20240619	191900	37439301	1662	1662	1662	1662	0
32	20240619	191800	37439301	1662	1662	1662	1662	36
33	20240619	191700	37439301	1662	1662	1662	1662	0
34	20240619	191600	37439301	1662	1662	1662	1662	0
35	20240619	191500	37439301	1662	1662	1662	1662	0
36	20240619	191400	37439301	1662	1662	1662	1662	0
37	20240619	191300	37439301	1662	1662	1662	1662	0
38	20240619	191200	37439301	1662	1662	1662	1662	0
39	20240619	191100	37439301	1662	1662	1662	1662	0
40	20240619	191000	37439301	1662	1662	1662	1662	0
41	20240619	190900	37439301	1662	1662	1662	1662	0
42	20240619	190800	37439301	1662	1662	1662	1662	0
43	20240619	190700	37439301	1662	1662	1662	1662	0
44	20240619	190600	37439301	1662	1662	1662	1662	0
45	20240619	190500	37439301	1662	1662	1662	1662	0
46	20240619	190400	37439301	1662	1662	1662	1662	0
47	20240619	190300	37439301	1662	1662	1662	1662	0
48	20240619	190200	37439301	1662	1662	1662	1662	0
49	20240619	190100	37439301	1662	1662	1662	1662	0
50	20240619	190000	37439301	1662	1662	1662	1662	0
51	20240619	185900	37439301	1662	1662	1662	1662	0
52	20240619	185800	37439301	1662	1662	1662	1662	0
53	20240619	185700	37439301	1662	1662	1662	1662	0
54	20240619	185600	37439301	1662	1662	1662	1662	0
55	20240619	185500	37439301	1662	1662	1662	1662	0
56	20240619	185400	37439301	1662	1662	1662	1662	0
57	20240619	185300	37439301	1662	1662	1662	1662	0
58	20240619	185200	37439301	1662	1662	1662	1662	0
59	20240619	185100	37439301	1662	1662	1662	1662	0
60	20240619	185000	37439301	1662	1662	1662	1662	0
61	20240619	184900	37439301	1662	1662	1662	1662	0
62	20240619	184800	37439301	1662	1662	1662	1662	36
63	20240619	184700	37439301	1662	1662	1662	1662	0
64	20240619	184600	37439301	1662	1662	1662	1662	0
65	20240619	184500	37439301	1662	1662	1662	1662	0
66	20240619	184400	37439301	1662	1662	1662	1662	0
67	20240619	184300	37439301	1662	1662	1662	1662	0
68	20240619	184200	37439301	1662	1662	1662	1662	0
69	20240619	184100	37439301	1662	1662	1662	1662	0
70	20240619	184000	37439301	1662	1662	1662	1662	0
71	20240619	183900	37439301	1662	1662	1662	1662	0
72	20240619	183800	37439301	1662	1662	1662	1662	0
73	20240619	183700	37439301	1662	1662	1662	1662	0
74	20240619	183600	37439301	1662	1662	1662	1662	0
75	20240619	183500	37439301	1662	1662	1662	1662	0
76	20240619	183400	37439301	1662	1662	1662	1662	0
77	20240619	183300	37439301	1662	1662	1662	1662	0
78	20240619	183200	37439301	1662	1662	1662	1662	0
79	20240619	183100	37439301	1662	1662	1662	1662	0
80	20240619	183000	37439301	1662	1662	1662	1662	0
81	20240619	182900	37439301	1662	1662	1662	1662	0
82	20240619	182800	37439301	1662	1662	1662	1662	0
83	20240619	182700	37439301	1662	1662	1662	1662	0
84	20240619	182600	37439301	1662	1662	1662	1662	0
85	20240619	182500	37439301	1662	1662	1662	1662	0
86	20240619	182400	37439301	1662	1662	1662	1662	0
87	20240619	182300	37439301	1662	1662	1662	1662	0
88	20240619	182200	37439301	1662	1662	1662	1662	0
89	20240619	182100	37439301	1662	1662	1662	1662	0
90	20240619	182000	37439301	1662	1662	1662	1662	0
91	20240619	181900	37439301	1662	1662	1662	1662	0
92	20240619	181800	37439301	1662	1662	1662	1662	36
93	20240619	181700	37439301	1662	1662	1662	1662	0
94	20240619	181600	37439301	1662	1662	1662	1662	0
95	20240619	181500	37439301	1662	1662	1662	1662	0
96	20240619	181400	37439301	1662	1662	1662	1662	0
97	20240619	181300	37439301	1662	1662	1662	1662	0
98	20240619	181200	37439301	1662	1662	1662	1662	0
99	20240619	181100	37439301	1662	1662	1662	1662	0
100	20240619	181000	37439301	1662	1662	1662	1662	0
101	20240619	180900	37439301	1662	1662	1662	1662	0
102	20240619	180800	37439301	1662	1662	1662	1662	0
103	20240619	180700	37439301	1662	1662	1662	1662	0
104	20240619	180600	37439301	1662	1662	1662	1662	0
105	20240619	180500	37439301	1662	1662	1662	1662	0
106	20240619	180400	37439301	1662	1662	1662	1662	0
107	20240619	180300	37439301	1662	1662	1662	1662	0
108	20240619	180200	37439301	1662	1662	1662	1662	0
109	20240619	180100	37439301	1662	1662	1662	1662	0
110	20240619	180000	37439301	1662	1662	1662	1662	0
111	20240619	175900	37439301	1662	1662	1662	1662	0
112	20240619	175800	37439301	1662	1662	1662	1662	0
113	20240619	175700	37439301	1662	1662	1662	1662	0
114	20240619	175600	37439301	1662	1662	1662	1662	0
115	20240619	175500	37439301	1662	1662	1662	1662	0
116	20240619	175400	37439301	1662	1662	1662	1662	0
117	20240619	175300	37439301	1662	1662	1662	1662	0
118	20240619	175200	37439301	1662	1662	1662	1662	0
119	20240619	175100	37439301	1662	1662	1662	1662	0
120	20240619	175000	37439301	1662	1662	1662	1662	0
121	20240619	174900	37439301	1662	1662	1662	1662	0
122	20240619	174800	37439301	1662	1662	1662	1662	36
123	20240619	174700	37439301	1662	1662	1662	1662	0
124	20240619	174600	37439301	1662	1662	1662	1662	0
125	20240619	174500	37439301	1662	1662	1662	1662	0
126	20240619	174400	37439301	1662	1662	1662	1662	0
127	20240619	174300	37439301	1662	1662	1662	1662	0
128	20240619	174200	37439301	1662	1662	1662	1662	0
129	20240619	174100	37439301	1662	1662	1662	1662	0
130	20240619	174000	37439301	1662	1662	1662	1662	0
131	20240619	173900	37439301	1662	1662	1662	1662	0
132	20240619	173800	37439301	1662	1662	1662	1662	0
133	20240619	173700	37439301	1662	1662	1662	1662	0
134	20240619	173600	37439301	1662	1662	1662	1662	0
135	20240619	173500	37439301	1662	1662	1662	1662	0
136	20240619	173400	37439301	1662	1662	1662	1662	0
137	20240619	173300	37439301	1662	1662	1662	1662	0
138	20240619	173200	37439301	1662	1662	1662	1662	0
139	20240619	173100	37439301	1662	1662	1662	1662	0
140	20240619	173000	37439301	1662	1662	1662	1662	0
141	20240619	172900	37439301	1662	1662	1662	1662	0
142	20240619	172800	37439301	1662	1662	1662	1662	0
143	20240619	172700	37439301	1662	1662	1662	1662	0
144	20240619	172600	37439301	1662	1662	1662	1662	0
145	20240619	172500	37439301	1662	1662	1662	1662	0
146	20240619	172400	37439301	1662	1662	1662	1662	0
147	20240619	172300	37439301	1662	1662	1662	1662	0
148	20240619	172200	37439301	1662	1662	1662	1662	0
149	20240619	172100	37439301	1662	1662	1662	1662	0
150	20240619	172000	37439301	1662	1662	1662	1662	0
151	20240619	171900	37439301	1662	1662	1662	1662	0
152	20240619	171800	37439301	1662	1662	1662	1662	36
153	20240619	171700	37439301	1662	1662	1662	1662	0
154	20240619	171600	37439301	1662	1662	1662	1662	0
155	20240619	171500	37439301	1662	1662	1662	1662	0
156	20240619	171400	37439301	1662	1662	1662	1662	0
157	20240619	171300	37439301	1662	1662	1662	1662	0
158	20240619	171200	37439301	1662	1662	1662	1662	0
159	20240619	171100	37439301	1662	1662	1662	1662	0
160	20240619	171000	37439301	1662	1662	1662	1662	0
161	20240619	170900	37439301	1662	1662	1662	1662	0
162	20240619	170800	37439301	1662	1662	1662	1662	0
163	20240619	170700	37439301	1662	1662	1662	1662	0
164	20240619	170600	37439301	1662	1662	1662	1662	0
165	20240619	170500	37439301	1662	1662	1662	1662	0
166	20240619	170400	37439301	1662	1662	1662	1662	0
167	20240619	170300	37439301	1662	1662	1662	1662	0
168	20240619	170200	37439301	1662	1662	1662	1662	0
169	20240619	170100	37439301	1662	1662	1662	1662	0
170	20240619	170000	37439301	1662	1662	1662	1662	0
171	20240619	165900	37439301	1662	1662	1662	1662	0
172	20240619	165800	37439301	1662	1662	1662	1662	0
173	20240619	165700	37439301	1662	1662	1662	1662	0
174	20240619	165600	37439301	1662	1662	1662	1662	0
175	20240619	165500	37439301	1662	1662	1662	1662	0
176	20240619	165400	37439301	1662	1662	1662	1662	0
177	20240619	165300	37439301	1662	1662	1662	1662	0
178	20240619	165200	37439301	1662	1662	1662	1662	0
179	20240619	165100	37439301	1662	1662	1662	1662	0
180	20240619	165000	37439301	1662	1662	1662	1662	0
181	20240619	164900	37439301	1662	1662	1662	1662	0
182	20240619	164800	37439301	1662	1662	1662	1662	36
183	20240619	164700	37439301	1662	1662	1662	1662	0
184	20240619	164600	37439301	1662	1662	1662	1662	0
185	20240619	164500	37439301	1662	1662	1662	1662	0
186	20240619	164400	37439301	1662	1662	1662	1662	0
187	20240619	164300	37439301	1662	1662	1662	1662	0
188	20240619	164200	37439301	1662	1662	1662	1662	0
189	20240619	164100	37439301	1662	1662	1662	1662	0
190	20240619	164000	37439301	1662	1662	1662	1662	0
191	20240619	163900	37439301	1662	1662	1662	1662	0
192	20240619	163800	37439301	1662	1662	1662	1662	0
193	20240619	163700	37439301	1662	1662	1662	1662	0
194	20240619	163600	37439301	1662	1662	1662	1662	0
195	20240619	163500	37439301	1662	1662	1662	1662	0
196	20240619	163400	37439301	1662	1662	1662	1662	0
197	20240619	163300	37439301	1662	1662	1662	1662	0
198	20240619	163200	37439301	1662	1662	1662	1662	0
199	20240619	163100	37439301	1662	1662	1662	1662	0
200	20240619	163000	37439301	1662	1662	1662	1662	0
201	20240619	162900	37439301	1662	1662	1662	1662	0
202	20240619	162800	37439301	1662	1662	1662	1662	0
203	20240619	162700	37439301	1662	1662	1662	1662	0
204	20240619	162600	37439301	1662	1662	1662	1662	0
205	20240619	162500	37439301	1662	1662	1662	1662	0
206	20240619	162400	37439301	1662	1662	1662	1662	0
207	20240619	162300	37439301	1662	1662	1662	1662	0
208	20240619	162200	37439301	1662	1662	1662	1662	0
209	20240619	162100	37439301	1662	1662	1662	1662	0
210	20240619	162000	37439301	1662	1662	1662	1662	0
211	20240619	161900	37439301	1662	1662	1662	1662	0
212	20240619	161800	37439301	1662	1662	1662	1662	36
213	20240619	161700	37439301	1662	1662	1662	1662	0
214	20240619	161600	37439301	1662	1662	1662	1662	0
215	20240619	161500	37439301	1662	1662	1662	1662	0
216	20240619	161400	37439301	1662	1662	1662	1662	0
217	20240619	161300	37439301	1662	1662	1662	1662	0
218	20240619	161200	37439301	1662	1662	1662	1662	0
219	20240619	161100	37439301	1662	1662	1662	1662	0
220	20240619	161000	37439301	1662	1662	1662	1662	0
221	20240619	160900	37439301	1662	1662	1662	1662	0
222	20240619	160800	37439301	1662	1662	1662	1662	0
223	20240619	160700	37439301	1662	1662	1662	1662	0
224	20240619	160600	37439301	1662	1662	1662	1662	0
225	20240619	160500	37439301	1662	1662	1662	1662	0
226	20240619	160400	37439301	1662	1662	1662	1662	0
227	20240619	160300	37439301	1662	1662	1662	1662	0
228	20240619	160200	37439301	1662	1662	1662	1662	0
229	20240619	160100	37439301	1662	1662	1662	1662	0
230	20240619	160000	37439301	1662	1662	1662	1662	0
231	20240619	155900	37439301	1662	1662	1662	1662	0
232	20240619	155800	37439301	1662	1662	1662	1662	0
233	20240619	155700	37439301	1662	1662	1662	1662	0
234	20240619	155600	37439301	1662	1662	1662	1662	0
235	20240619	155500	37439301	1662	1662	1662	1662	0
236	20240619	155400	37439301	1662	1662	1662	1662	0
237	20240619	155300	37439301	1662	1662	1662	1662	0
238	20240619	155200	37439301	1662	1662	1662	1662	0
239	20240619	155100	37439301	1662	1662	1662	1662	0
240	20240619	155000	37439301	1662	1662	1662	1662	0
241	20240619	154900	37439301	1662	1662	1662	1662	0
242	20240619	154800	37439301	1662	1662	1662	1662	36
243	20240619	154700	37439301	1662	1662	1662	1662	0
244	20240619	154600	37439301	1662	1662	1662	1662	0
245	20240619	154500	37439301	1662	1662	1662	1662	0
246	20240619	154400	37439301	1662	1662	1662	1662	0
247	20240619	154300	37439301	1662	1662	1662	1662	0
248	20240619	154200	37439301	1662	1662	1662	1662	0
249	20240619	154100	37439301	1662	1662	1662	1662	0
250	20240619	154000	37439301	1662	1662	1662	1662	0
251	20240619	153900	37439301	1662	1662	1662	1662	0
252	20240619	153800	37439301	1662	1662	1662	1662	0
253	20240619	153700	37439301	1662	1662	1662	1662	0
254	20240619	153600	37439301	1662	1662	1662	1662	0
255	20240619	153500	37439301	1662	1662	1662	1662	0
256	20240619	153400	37439301	1662	1662	1662	1662	0
257	20240619	153300	37439301	1662	1662	1662	1662	0
258	20240619	153200	37439301	1662	1662	1662	1662	0
259	20240619	153100	37439301	1662	1662	1662	1662	0
260	20240619	153000	37439301	1662	1662	1662	1662	36
261	20240619	152900	37379469	1660	1660	1660	1660	0
262	20240619	152800	37379469	1660	1660	1660	1660	0
263	20240619	152700	37379469	1660	1660	1660	1660	0
264	20240619	152600	37379469	1660	1660	1660	1660	0
265	20240619	152500	37379469	1660	1660	1660	1660	0
266	20240619	152400	37379469	1660	1660	1660	1660	0
267	20240619	152300	37379469	1660	1660	1660	1660	0
268	20240619	152200	37379469	1660	1660	1660	1660	0
269	20240619	152100	37379469	1660	1660	1660	1660	0
270	20240619	152000	37379469	1660	1660	1660	1660	0
271	20240619	151900	37379469	1660	1660	1660	1660	127
272	20240619	151800	37168649	1660	1660	1660	1660	0
273	20240619	151700	37168649	1660	1660	1660	1660	867
274	20240619	151600	35729429	1660	1660	1660	1660	0
275	20240619	151500	35729429	1660	1660	1660	1660	0
276	20240619	151400	35729429	1660	1660	1660	1660	366
277	20240619	151300	35121869	1660	1660	1660	1660	243
278	20240619	151200	34718489	1660	1660	1660	1660	1
279	20240619	151100	34716829	1660	1660	1660	1660	0
280	20240619	151000	34716829	1660	1660	1660	1660	0
281	20240619	150900	34716829	1660	1660	1660	1660	0
282	20240619	150800	34716829	1660	1660	1660	1660	3
283	20240619	150700	34711849	1660	1660	1660	1660	0
284	20240619	150600	34711849	1660	1660	1660	1660	0
285	20240619	150500	34711849	1660	1660	1660	1660	0
286	20240619	150400	34711849	1660	1660	1660	1660	0
287	20240619	150300	34711849	1660	1660	1660	1660	0
288	20240619	150200	34711849	1660	1660	1660	1660	0
289	20240619	150100	34711849	1660	1660	1660	1660	0
290	20240619	150000	34711849	1660	1660	1660	1660	0
291	20240619	145900	34711849	1660	1660	1660	1660	0
292	20240619	145800	34711849	1660	1660	1660	1660	0
293	20240619	145700	34711849	1660	1660	1660	1660	0
294	20240619	145600	34711849	1660	1660	1660	1660	0
295	20240619	145500	34711849	1660	1660	1660	1660	0
296	20240619	145400	34711849	1660	1660	1660	1660	0
297	20240619	145300	34711849	1660	1660	1660	1660	0
298	20240619	145200	34711849	1660	1660	1660	1660	0
299	20240619	145100	34711849	1660	1660	1660	1660	2
300	20240619	145000	34708529	1660	1660	1660	1660	0
301	20240619	144900	34708529	1660	1660	1660	1660	0
302	20240619	144800	34708529	1660	1660	1660	1660	0
303	20240619	144700	34708529	1660	1660	1660	1660	0
304	20240619	144600	34708529	1660	1660	1660	1660	0
305	20240619	144500	34708529	1660	1660	1660	1660	0
306	20240619	144400	34708529	1660	1660	1660	1660	0
307	20240619	144300	34708529	1660	1660	1660	1660	0
308	20240619	144200	34708529	1660	1660	1660	1660	0
309	20240619	144100	34708529	1660	1660	1660	1660	0
310	20240619	144000	34708529	1660	1660	1660	1660	84
311	20240619	143900	34569089	1660	1660	1660	1660	0
312	20240619	143800	34569089	1660	1660	1660	1660	0
313	20240619	143700	34569089	1660	1660	1660	1660	0
314	20240619	143600	34569089	1660	1660	1660	1660	0
315	20240619	143500	34569089	1660	1660	1660	1660	133
316	20240619	143400	34348309	1662	1662	1662	1662	0
317	20240619	143300	34348309	1662	1662	1662	1662	0
318	20240619	143200	34348309	1662	1662	1662	1662	0
319	20240619	143100	34348309	1662	1662	1662	1662	19
320	20240619	143000	34316731	1663	1663	1663	1663	0
321	20240619	142900	34316731	1663	1663	1663	1663	0
322	20240619	142800	34316731	1663	1663	1663	1663	0
323	20240619	142700	34316731	1663	1663	1663	1663	0
324	20240619	142600	34316731	1663	1663	1663	1663	0
325	20240619	142500	34316731	1663	1663	1663	1663	0
326	20240619	142400	34316731	1663	1663	1663	1663	0
327	20240619	142300	34316731	1663	1663	1663	1663	0
328	20240619	142200	34316731	1663	1663	1663	1663	0
329	20240619	142100	34316731	1663	1663	1663	1663	0
330	20240619	142000	34316731	1663	1663	1663	1663	84
331	20240619	141900	34177039	1667	1667	1667	1667	0
332	20240619	141800	34177039	1667	1667	1667	1667	29
333	20240619	141700	34128696	1666	1666	1666	1666	0
334	20240619	141600	34128696	1666	1666	1666	1666	0
335	20240619	141500	34128696	1666	1666	1666	1666	157
336	20240619	141400	33867134	1666	1666	1666	1666	443
337	20240619	141300	33129096	1665	1665	1665	1665	14
338	20240619	141200	33105786	1664	1664	1664	1664	0
339	20240619	141100	33105786	1664	1664	1664	1664	0
340	20240619	141000	33105786	1664	1664	1664	1664	0
341	20240619	140900	33105786	1664	1664	1664	1664	0
342	20240619	140800	33105786	1664	1664	1664	1664	0
343	20240619	140700	33105786	1664	1664	1664	1664	0
344	20240619	140600	33105786	1664	1664	1664	1664	0
345	20240619	140500	33105786	1664	1664	1664	1664	0
346	20240619	140400	33105786	1664	1664	1664	1664	0
347	20240619	140300	33105786	1664	1664	1664	1664	0
348	20240619	140200	33105786	1664	1664	1664	1664	0
349	20240619	140100	33105786	1664	1664	1664	1664	0
350	20240619	140000	33105786	1664	1664	1664	1664	85
351	20240619	135900	32964346	1664	1664	1664	1664	0
352	20240619	135800	32964346	1664	1664	1664	1664	3
353	20240619	135700	32959354	1662	1662	1662	1662	0
354	20240619	135600	32959354	1662	1662	1662	1662	0
355	20240619	135500	32959354	1662	1662	1662	1662	133
356	20240619	135400	32738308	1662	1662	1662	1662	3
357	20240619	135300	32733322	1662	1662	1662	1662	1
358	20240619	135200	32731660	1666	1666	1666	1666	0
359	20240619	135100	32731660	1666	1666	1666	1666	0
360	20240619	135000	32731660	1666	1666	1666	1666	0
361	20240619	134900	32731660	1666	1666	1666	1666	0
362	20240619	134800	32731660	1666	1666	1666	1666	0
363	20240619	134700	32731660	1666	1666	1666	1666	3
364	20240619	134600	32726662	1663	1663	1663	1663	0
365	20240619	134500	32726662	1663	1663	1663	1663	0
366	20240619	134400	32726662	1663	1663	1663	1663	0
367	20240619	134300	32726662	1663	1663	1663	1663	0
368	20240619	134200	32726662	1663	1662	1663	1662	1109
369	20240619	134100	30883377	1660	1660	1660	1660	1416
370	20240619	134000	28532817	1660	1660	1660	1660	85
371	20240619	133900	28391717	1660	1660	1660	1660	0
372	20240619	133800	28391717	1660	1660	1660	1660	0
373	20240619	133700	28391717	1660	1660	1660	1660	0
374	20240619	133600	28391717	1660	1660	1660	1660	0
375	20240619	133500	28391717	1660	1660	1660	1660	133
376	20240619	133400	28170937	1660	1660	1660	1660	0
377	20240619	133300	28170937	1660	1660	1660	1660	0
378	20240619	133200	28170937	1660	1660	1660	1660	0
379	20240619	133100	28170937	1660	1660	1660	1660	0
380	20240619	133000	28170937	1660	1660	1660	1660	0
381	20240619	132900	28170937	1660	1660	1660	1660	0
382	20240619	132800	28170937	1660	1660	1660	1660	0
383	20240619	132700	28170937	1660	1660	1660	1660	0
384	20240619	132600	28170937	1660	1660	1660	1660	0
385	20240619	132500	28170937	1660	1660	1660	1660	0
386	20240619	132400	28170937	1660	1660	1660	1660	0
387	20240619	132300	28170937	1660	1660	1660	1660	0
388	20240619	132200	28170937	1660	1660	1660	1660	0
389	20240619	132100	28170937	1660	1660	1660	1660	0
390	20240619	132000	28170937	1660	1660	1660	1660	85
391	20240619	131900	28029837	1660	1660	1660	1660	0
392	20240619	131800	28029837	1660	1660	1660	1660	0
393	20240619	131700	28029837	1660	1660	1660	1660	0
394	20240619	131600	28029837	1660	1660	1660	1660	0
395	20240619	131500	28029837	1660	1660	1660	1660	133
396	20240619	131400	27809057	1660	1660	1660	1660	0
397	20240619	131300	27809057	1660	1660	1660	1660	0
398	20240619	131200	27809057	1660	1660	1660	1660	0
399	20240619	131100	27809057	1660	1660	1660	1660	0
400	20240619	131000	27809057	1660	1660	1660	1660	0
401	20240619	130900	27809057	1660	1660	1660	1660	0
402	20240619	130800	27809057	1660	1660	1660	1660	0
403	20240619	130700	27809057	1660	1660	1660	1660	0
404	20240619	130600	27809057	1660	1660	1660	1660	0
405	20240619	130500	27809057	1660	1660	1660	1660	0
406	20240619	130400	27809057	1660	1660	1660	1660	0
407	20240619	130300	27809057	1660	1660	1660	1660	0
408	20240619	130200	27809057	1660	1660	1660	1660	0
409	20240619	130100	27809057	1660	1660	1660	1660	0
410	20240619	130000	27809057	1660	1660	1660	1660	85
411	20240619	125900	27667957	1660	1660	1660	1660	0
412	20240619	125800	27667957	1660	1660	1660	1660	0
413	20240619	125700	27667957	1660	1660	1660	1660	0
414	20240619	125600	27667957	1660	1660	1660	1660	0
415	20240619	125500	27667957	1660	1660	1660	1660	133
416	20240619	125400	27447177	1660	1660	1660	1660	0
417	20240619	125300	27447177	1660	1660	1660	1660	0
418	20240619	125200	27447177	1660	1660	1660	1660	0
419	20240619	125100	27447177	1660	1660	1660	1660	0
420	20240619	125000	27447177	1660	1660	1660	1660	0
421	20240619	124900	27447177	1660	1660	1660	1660	0
422	20240619	124800	27447177	1660	1660	1660	1660	0
423	20240619	124700	27447177	1660	1660	1660	1660	0
424	20240619	124600	27447177	1660	1660	1660	1660	0
425	20240619	124500	27447177	1660	1660	1660	1660	0
426	20240619	124400	27447177	1660	1660	1660	1660	0
427	20240619	124300	27447177	1660	1660	1660	1660	0
428	20240619	124200	27447177	1660	1660	1660	1660	0
429	20240619	124100	27447177	1660	1660	1660	1660	0
430	20240619	124000	27447177	1660	1660	1660	1660	85
431	20240619	123900	27306077	1660	1660	1660	1660	0
432	20240619	123800	27306077	1660	1660	1660	1660	0
433	20240619	123700	27306077	1660	1660	1660	1660	0
434	20240619	123600	27306077	1660	1660	1660	1660	0
435	20240619	123500	27306077	1660	1660	1660	1660	133
436	20240619	123400	27085297	1660	1660	1660	1660	0
437	20240619	123300	27085297	1660	1660	1660	1660	0
438	20240619	123200	27085297	1660	1660	1660	1660	0
439	20240619	123100	27085297	1660	1660	1660	1660	1226
440	20240619	123000	25050137	1661	1661	1661	1661	0
441	20240619	122900	25050137	1661	1661	1661	1661	0
442	20240619	122800	25050137	1661	1661	1661	1661	0
443	20240619	122700	25050137	1661	1661	1661	1661	0
444	20240619	122600	25050137	1661	1660	1661	1660	2
445	20240619	122500	25046816	1660	1660	1660	1660	0
446	20240619	122400	25046816	1660	1660	1660	1660	0
447	20240619	122300	25046816	1660	1660	1660	1660	0
448	20240619	122200	25046816	1660	1660	1660	1660	0
449	20240619	122100	25046816	1660	1660	1660	1660	0
450	20240619	122000	25046816	1660	1660	1660	1660	85
451	20240619	121900	24905716	1661	1661	1661	1661	0
452	20240619	121800	24905716	1661	1661	1661	1661	0
453	20240619	121700	24905716	1661	1661	1661	1661	0
454	20240619	121600	24905716	1661	1661	1661	1661	0
455	20240619	121500	24905716	1661	1662	1662	1661	85
456	20240619	121400	24764526	1662	1662	1662	1662	0
457	20240619	121300	24764526	1662	1662	1662	1662	0
458	20240619	121200	24764526	1662	1662	1662	1662	0
459	20240619	121100	24764526	1662	1662	1662	1662	0
460	20240619	121000	24764526	1662	1662	1662	1662	0
461	20240619	120900	24764526	1662	1662	1662	1662	0
462	20240619	120800	24764526	1662	1662	1662	1662	0
463	20240619	120700	24764526	1662	1662	1662	1662	0
464	20240619	120600	24764526	1662	1662	1662	1662	0
465	20240619	120500	24764526	1662	1662	1662	1662	0
466	20240619	120400	24764526	1662	1662	1662	1662	0
467	20240619	120300	24764526	1662	1662	1662	1662	0
468	20240619	120200	24764526	1662	1662	1662	1662	0
469	20240619	120100	24764526	1662	1662	1662	1662	75
470	20240619	120000	24639876	1662	1662	1662	1662	10
471	20240619	115900	24623256	1663	1663	1663	1663	0
472	20240619	115800	24623256	1663	1663	1663	1663	0
473	20240619	115700	24623256	1663	1663	1663	1663	0
474	20240619	115600	24623256	1663	1663	1663	1663	0
475	20240619	115500	24623256	1663	1663	1663	1663	6
476	20240619	115400	24613278	1665	1665	1665	1665	0
477	20240619	115300	24613278	1665	1665	1665	1665	0
478	20240619	115200	24613278	1665	1665	1665	1665	0
479	20240619	115100	24613278	1665	1665	1665	1665	0
480	20240619	115000	24613278	1665	1665	1665	1665	0
481	20240619	114900	24613278	1665	1665	1665	1665	0
482	20240619	114800	24613278	1665	1665	1665	1665	0
483	20240619	114700	24613278	1665	1665	1665	1665	0
484	20240619	114600	24613278	1665	1665	1665	1665	0
485	20240619	114500	24613278	1665	1665	1665	1665	0
486	20240619	114400	24613278	1665	1665	1665	1665	0
487	20240619	114300	24613278	1665	1665	1665	1665	0
488	20240619	114200	24613278	1665	1665	1665	1665	56
489	20240619	114100	24520038	1663	1663	1663	1663	0
490	20240619	114000	24520038	1663	1663	1663	1663	85
491	20240619	113900	24378683	1665	1665	1665	1665	0
492	20240619	113800	24378683	1665	1665	1665	1665	0
493	20240619	113700	24378683	1665	1665	1665	1665	0
494	20240619	113600	24378683	1665	1665	1665	1665	0
495	20240619	113500	24378683	1665	1666	1666	1665	18
496	20240619	113400	24348696	1678	1667	1678	1667	100
497	20240619	113300	24181303	1667	1667	1667	1667	0
498	20240619	113200	24181303	1667	1667	1667	1667	0
499	20240619	113100	24181303	1667	1667	1667	1667	0
500	20240619	113000	24181303	1667	1667	1667	1667	0
501	20240619	112900	24181303	1667	1667	1667	1667	0
502	20240619	112800	24181303	1667	1667	1667	1667	0
503	20240619	112700	24181303	1667	1667	1667	1667	0
504	20240619	112600	24181303	1667	1667	1667	1667	0
505	20240619	112500	24181303	1667	1667	1667	1667	0
506	20240619	112400	24181303	1667	1667	1667	1667	0
507	20240619	112300	24181303	1667	1667	1667	1667	0
508	20240619	112200	24181303	1667	1667	1667	1667	0
509	20240619	112100	24181303	1667	1667	1667	1667	0
510	20240619	112000	24181303	1667	1667	1667	1667	48
511	20240619	111900	24101287	1667	1667	1667	1667	0
512	20240619	111800	24101287	1667	1667	1667	1667	0
513	20240619	111700	24101287	1667	1667	1667	1667	0
514	20240619	111600	24101287	1667	1667	1667	1667	0
515	20240619	111500	24101287	1667	1667	1667	1667	133
516	20240619	111400	23879576	1679	1679	1679	1679	0
517	20240619	111300	23879576	1679	1679	1679	1679	0
518	20240619	111200	23879576	1679	1679	1679	1679	0
519	20240619	111100	23879576	1679	1679	1679	1679	0
520	20240619	111000	23879576	1679	1679	1679	1679	1
521	20240619	110900	23877897	1666	1666	1666	1666	0
522	20240619	110800	23877897	1666	1666	1666	1666	0
523	20240619	110700	23877897	1666	1666	1666	1666	0
524	20240619	110600	23877897	1666	1666	1666	1666	0
525	20240619	110500	23877897	1666	1666	1666	1666	0
526	20240619	110400	23877897	1666	1666	1666	1666	0
527	20240619	110300	23877897	1666	1666	1666	1666	0
528	20240619	110200	23877897	1666	1666	1666	1666	0
529	20240619	110100	23877897	1666	1666	1666	1666	0
530	20240619	110000	23877897	1666	1666	1666	1666	85
531	20240619	105900	23736287	1678	1678	1678	1678	0
532	20240619	105800	23736287	1678	1678	1678	1678	1
533	20240619	105700	23734609	1668	1668	1668	1668	0
534	20240619	105600	23734609	1668	1668	1668	1668	0
535	20240619	105500	23734609	1668	1668	1668	1668	133
536	20240619	105400	23512765	1666	1666	1666	1666	0
537	20240619	105300	23512765	1666	1666	1666	1666	0
538	20240619	105200	23512765	1666	1666	1666	1666	0
539	20240619	105100	23512765	1666	1666	1666	1666	0
540	20240619	105000	23512765	1666	1666	1666	1666	0
541	20240619	104900	23512765	1666	1666	1666	1666	0
542	20240619	104800	23512765	1666	1666	1666	1666	0
543	20240619	104700	23512765	1666	1666	1666	1666	0
544	20240619	104600	23512765	1666	1666	1666	1666	0
545	20240619	104500	23512765	1666	1666	1666	1666	0
546	20240619	104400	23512765	1666	1666	1666	1666	0
547	20240619	104300	23512765	1666	1666	1666	1666	0
548	20240619	104200	23512765	1666	1666	1666	1666	0
549	20240619	104100	23512765	1666	1666	1666	1666	0
550	20240619	104000	23512765	1666	1666	1666	1666	85
551	20240619	103900	23371155	1666	1666	1666	1666	0
552	20240619	103800	23371155	1666	1666	1666	1666	0
553	20240619	103700	23371155	1666	1666	1666	1666	0
554	20240619	103600	23371155	1666	1666	1666	1666	0
555	20240619	103500	23371155	1666	1666	1666	1666	133
556	20240619	103400	23149577	1666	1666	1666	1666	0
557	20240619	103300	23149577	1666	1667	1667	1666	30
558	20240619	103200	23099574	1690	1690	1690	1690	0
559	20240619	103100	23099574	1690	1690	1690	1690	0
560	20240619	103000	23099574	1690	1690	1690	1690	0
561	20240619	102900	23099574	1690	1690	1690	1690	0
562	20240619	102800	23099574	1690	1690	1690	1690	0
563	20240619	102700	23099574	1690	1690	1690	1690	0
564	20240619	102600	23099574	1690	1690	1690	1690	0
565	20240619	102500	23099574	1690	1690	1690	1690	0
566	20240619	102400	23099574	1690	1677	1690	1677	636
567	20240619	102300	22026967	1670	1670	1670	1670	464
568	20240619	102200	21252087	1670	1668	1670	1668	150
569	20240619	102100	21001707	1655	1655	1655	1655	0
570	20240619	102000	21001707	1655	1655	1655	1655	85
571	20240619	101900	20861032	1670	1670	1670	1670	0
572	20240619	101800	20861032	1670	1670	1670	1670	1
573	20240619	101700	20859362	1668	1668	1668	1668	0
574	20240619	101600	20859362	1668	1668	1668	1668	0
575	20240619	101500	20859362	1668	1654	1668	1654	136
576	20240619	101400	20634390	1654	1654	1654	1654	0
577	20240619	101300	20634390	1654	1654	1654	1654	20
578	20240619	101200	20601310	1654	1654	1654	1654	0
579	20240619	101100	20601310	1654	1654	1654	1654	0
580	20240619	101000	20601310	1654	1654	1654	1654	80
581	20240619	100900	20468990	1653	1653	1653	1653	0
582	20240619	100800	20468990	1653	1653	1653	1653	225
583	20240619	100700	20097065	1653	1653	1653	1653	114
584	20240619	100600	19908623	1653	1653	1653	1653	0
585	20240619	100500	19908623	1653	1653	1653	1653	0
586	20240619	100400	19908623	1653	1653	1653	1653	0
587	20240619	100300	19908623	1653	1653	1653	1653	0
588	20240619	100200	19908623	1653	1653	1653	1653	0
589	20240619	100100	19908623	1653	1653	1653	1653	0
590	20240619	100000	19908623	1653	1653	1653	1653	85
591	20240619	095900	19768118	1656	1656	1656	1656	0
592	20240619	095800	19768118	1656	1656	1656	1656	0
593	20240619	095700	19768118	1656	1656	1656	1656	0
594	20240619	095600	19768118	1656	1656	1656	1656	0
595	20240619	095500	19768118	1656	1656	1656	1656	134
596	20240619	095400	19546214	1669	1669	1669	1669	0
597	20240619	095300	19546214	1669	1669	1669	1669	0
598	20240619	095200	19546214	1669	1669	1669	1669	5
599	20240619	095100	19537869	1670	1670	1670	1670	0
600	20240619	095000	19537869	1670	1670	1670	1670	0
601	20240619	094900	19537869	1670	1670	1670	1670	0
602	20240619	094800	19537869	1670	1670	1670	1670	0
603	20240619	094700	19537869	1670	1670	1670	1670	0
604	20240619	094600	19537869	1670	1670	1670	1670	0
605	20240619	094500	19537869	1670	1670	1670	1670	1306
606	20240619	094400	17356849	1670	1670	1670	1670	100
607	20240619	094300	17189849	1670	1670	1670	1670	0
608	20240619	094200	17189849	1670	1670	1670	1670	0
609	20240619	094100	17189849	1670	1670	1670	1670	30
610	20240619	094000	17139749	1670	1670	1670	1670	208
611	20240619	093900	16792389	1670	1670	1670	1670	0
612	20240619	093800	16792389	1670	1670	1670	1670	0
613	20240619	093700	16792389	1670	1670	1670	1670	0
614	20240619	093600	16792389	1670	1670	1670	1670	0
615	20240619	093500	16792389	1670	1670	1670	1670	356
616	20240619	093400	16197869	1670	1670	1670	1670	0
617	20240619	093300	16197869	1670	1670	1670	1670	0
618	20240619	093200	16197869	1670	1670	1670	1670	0
619	20240619	093100	16197869	1670	1670	1670	1670	0
620	20240619	093000	16197869	1670	1670	1670	1670	0
621	20240619	092900	16197869	1670	1670	1670	1670	0
622	20240619	092800	16197869	1670	1664	1670	1664	1632
623	20240619	092700	13482209	1664	1664	1664	1664	100
624	20240619	092600	13315809	1664	1651	1664	1651	4270
625	20240619	092500	6211143	1651	1651	1651	1651	0
626	20240619	092400	6211143	1651	1651	1651	1651	0
627	20240619	092300	6211143	1651	1651	1651	1651	0
628	20240619	092200	6211143	1651	1651	1651	1651	0
629	20240619	092100	6211143	1651	1651	1651	1651	0
630	20240619	092000	6211143	1651	1651	1651	1651	55
631	20240619	091900	6120338	1650	1650	1650	1650	1
632	20240619	091800	6118688	1650	1650	1650	1650	400
633	20240619	091700	5458688	1662	1662	1662	1662	0
634	20240619	091600	5458688	1662	1662	1662	1662	0
635	20240619	091500	5458688	1662	1662	1662	1662	120
636	20240619	091400	5259248	1664	1664	1664	1664	0
637	20240619	091300	5259248	1664	1664	1664	1664	0
638	20240619	091200	5259248	1664	1664	1664	1664	0
639	20240619	091100	5259248	1664	1664	1664	1664	0
640	20240619	091000	5259248	1664	1658	1664	1658	2129
641	20240619	090900	1727096	1658	1658	1658	1658	0
642	20240619	090800	1727096	1658	1658	1658	1658	0
643	20240619	090700	1727096	1658	1658	1658	1658	0
644	20240619	090600	1727096	1658	1658	1658	1658	0
645	20240619	090500	1727096	1658	1658	1658	1658	0
646	20240619	090400	1727096	1658	1658	1658	1658	16
647	20240619	090300	1700568	1660	1660	1660	1660	0
648	20240619	090200	1700568	1660	1660	1660	1660	0
649	20240619	090100	1700568	1660	1660	1660	1660	0
650	20240619	090000	1700568	1660	1664	1664	1660	1022