KissMeData/037330/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	190600	75048523	1868	1868	1868	1868	2949
3	20240614	190500	75048523	1868	1868	1868	1868	0
4	20240614	190400	75048523	1868	1868	1868	1868	0
5	20240614	190300	75048523	1868	1868	1868	1868	0
6	20240614	190200	75048523	1868	1868	1868	1868	0
7	20240614	190100	75048523	1868	1868	1868	1868	0
8	20240614	190000	75048523	1868	1868	1868	1868	0
9	20240614	185900	75048523	1868	1868	1868	1868	0
10	20240614	185800	75048523	1868	1868	1868	1868	0
11	20240614	185700	75048523	1868	1868	1868	1868	0
12	20240614	185600	75048523	1868	1868	1868	1868	0
13	20240614	185500	75048523	1868	1868	1868	1868	0
14	20240614	185400	75048523	1868	1868	1868	1868	0
15	20240614	185300	75048523	1868	1868	1868	1868	0
16	20240614	185200	75048523	1868	1868	1868	1868	0
17	20240614	185100	75048523	1868	1868	1868	1868	0
18	20240614	185000	75048523	1868	1868	1868	1868	0
19	20240614	184900	75048523	1868	1868	1868	1868	0
20	20240614	184800	75048523	1868	1868	1868	1868	0
21	20240614	184700	75048523	1868	1868	1868	1868	0
22	20240614	184600	75048523	1868	1868	1868	1868	0
23	20240614	184500	75048523	1868	1868	1868	1868	0
24	20240614	184400	75048523	1868	1868	1868	1868	0
25	20240614	184300	75048523	1868	1868	1868	1868	0
26	20240614	184200	75048523	1868	1868	1868	1868	0
27	20240614	184100	75048523	1868	1868	1868	1868	0
28	20240614	184000	75048523	1868	1868	1868	1868	0
29	20240614	183900	75048523	1868	1868	1868	1868	0
30	20240614	183800	75048523	1868	1868	1868	1868	0
31	20240614	183700	75048523	1868	1868	1868	1868	0
32	20240614	183600	75048523	1868	1868	1868	1868	2949
33	20240614	183500	75048523	1868	1868	1868	1868	0
34	20240614	183400	75048523	1868	1868	1868	1868	0
35	20240614	183300	75048523	1868	1868	1868	1868	0
36	20240614	183200	75048523	1868	1868	1868	1868	0
37	20240614	183100	75048523	1868	1868	1868	1868	0
38	20240614	183000	75048523	1868	1868	1868	1868	0
39	20240614	182900	75048523	1868	1868	1868	1868	0
40	20240614	182800	75048523	1868	1868	1868	1868	0
41	20240614	182700	75048523	1868	1868	1868	1868	0
42	20240614	182600	75048523	1868	1868	1868	1868	0
43	20240614	182500	75048523	1868	1868	1868	1868	0
44	20240614	182400	75048523	1868	1868	1868	1868	0
45	20240614	182300	75048523	1868	1868	1868	1868	0
46	20240614	182200	75048523	1868	1868	1868	1868	0
47	20240614	182100	75048523	1868	1868	1868	1868	0
48	20240614	182000	75048523	1868	1868	1868	1868	0
49	20240614	181900	75048523	1868	1868	1868	1868	0
50	20240614	181800	75048523	1868	1868	1868	1868	0
51	20240614	181700	75048523	1868	1868	1868	1868	0
52	20240614	181600	75048523	1868	1868	1868	1868	0
53	20240614	181500	75048523	1868	1868	1868	1868	0
54	20240614	181400	75048523	1868	1868	1868	1868	0
55	20240614	181300	75048523	1868	1868	1868	1868	0
56	20240614	181200	75048523	1868	1868	1868	1868	0
57	20240614	181100	75048523	1868	1868	1868	1868	0
58	20240614	181000	75048523	1868	1868	1868	1868	0
59	20240614	180900	75048523	1868	1868	1868	1868	0
60	20240614	180800	75048523	1868	1868	1868	1868	0
61	20240614	180700	75048523	1868	1868	1868	1868	0
62	20240614	180600	75048523	1868	1868	1868	1868	2949
63	20240614	180500	75048523	1868	1868	1868	1868	0
64	20240614	180400	75048523	1868	1868	1868	1868	0
65	20240614	180300	75048523	1868	1868	1868	1868	0
66	20240614	180200	75048523	1868	1868	1868	1868	0
67	20240614	180100	75048523	1868	1868	1868	1868	0
68	20240614	180000	75048523	1868	1868	1868	1868	0
69	20240614	175900	75048523	1868	1868	1868	1868	0
70	20240614	175800	75048523	1868	1868	1868	1868	0
71	20240614	175700	75048523	1868	1868	1868	1868	0
72	20240614	175600	75048523	1868	1868	1868	1868	0
73	20240614	175500	75048523	1868	1868	1868	1868	0
74	20240614	175400	75048523	1868	1868	1868	1868	0
75	20240614	175300	75048523	1868	1868	1868	1868	0
76	20240614	175200	75048523	1868	1868	1868	1868	0
77	20240614	175100	75048523	1868	1868	1868	1868	0
78	20240614	175000	75048523	1868	1868	1868	1868	0
79	20240614	174900	75048523	1868	1868	1868	1868	0
80	20240614	174800	75048523	1868	1868	1868	1868	0
81	20240614	174700	75048523	1868	1868	1868	1868	0
82	20240614	174600	75048523	1868	1868	1868	1868	0
83	20240614	174500	75048523	1868	1868	1868	1868	0
84	20240614	174400	75048523	1868	1868	1868	1868	0
85	20240614	174300	75048523	1868	1868	1868	1868	0
86	20240614	174200	75048523	1868	1868	1868	1868	0
87	20240614	174100	75048523	1868	1868	1868	1868	0
88	20240614	174000	75048523	1868	1868	1868	1868	0
89	20240614	173900	75048523	1868	1868	1868	1868	0
90	20240614	173800	75048523	1868	1868	1868	1868	0
91	20240614	173700	75048523	1868	1868	1868	1868	0
92	20240614	173600	75048523	1868	1868	1868	1868	2949
93	20240614	173500	75048523	1868	1868	1868	1868	0
94	20240614	173400	75048523	1868	1868	1868	1868	0
95	20240614	173300	75048523	1868	1868	1868	1868	0
96	20240614	173200	75048523	1868	1868	1868	1868	0
97	20240614	173100	75048523	1868	1868	1868	1868	0
98	20240614	173000	75048523	1868	1868	1868	1868	0
99	20240614	172900	75048523	1868	1868	1868	1868	0
100	20240614	172800	75048523	1868	1868	1868	1868	0
101	20240614	172700	75048523	1868	1868	1868	1868	0
102	20240614	172600	75048523	1868	1868	1868	1868	0
103	20240614	172500	75048523	1868	1868	1868	1868	0
104	20240614	172400	75048523	1868	1868	1868	1868	0
105	20240614	172300	75048523	1868	1868	1868	1868	0
106	20240614	172200	75048523	1868	1868	1868	1868	0
107	20240614	172100	75048523	1868	1868	1868	1868	0
108	20240614	172000	75048523	1868	1868	1868	1868	0
109	20240614	171900	75048523	1868	1868	1868	1868	0
110	20240614	171800	75048523	1868	1868	1868	1868	0
111	20240614	171700	75048523	1868	1868	1868	1868	0
112	20240614	171600	75048523	1868	1868	1868	1868	0
113	20240614	171500	75048523	1868	1868	1868	1868	0
114	20240614	171400	75048523	1868	1868	1868	1868	0
115	20240614	171300	75048523	1868	1868	1868	1868	0
116	20240614	171200	75048523	1868	1868	1868	1868	0
117	20240614	171100	75048523	1868	1868	1868	1868	0
118	20240614	171000	75048523	1868	1868	1868	1868	0
119	20240614	170900	75048523	1868	1868	1868	1868	0
120	20240614	170800	75048523	1868	1868	1868	1868	0
121	20240614	170700	75048523	1868	1868	1868	1868	0
122	20240614	170600	75048523	1868	1868	1868	1868	2949
123	20240614	170500	75048523	1868	1868	1868	1868	0
124	20240614	170400	75048523	1868	1868	1868	1868	0
125	20240614	170300	75048523	1868	1868	1868	1868	0
126	20240614	170200	75048523	1868	1868	1868	1868	0
127	20240614	170100	75048523	1868	1868	1868	1868	0
128	20240614	170000	75048523	1868	1868	1868	1868	0
129	20240614	165900	75048523	1868	1868	1868	1868	0
130	20240614	165800	75048523	1868	1868	1868	1868	0
131	20240614	165700	75048523	1868	1868	1868	1868	0
132	20240614	165600	75048523	1868	1868	1868	1868	0
133	20240614	165500	75048523	1868	1868	1868	1868	0
134	20240614	165400	75048523	1868	1868	1868	1868	0
135	20240614	165300	75048523	1868	1868	1868	1868	0
136	20240614	165200	75048523	1868	1868	1868	1868	0
137	20240614	165100	75048523	1868	1868	1868	1868	0
138	20240614	165000	75048523	1868	1868	1868	1868	0
139	20240614	164900	75048523	1868	1868	1868	1868	0
140	20240614	164800	75048523	1868	1868	1868	1868	0
141	20240614	164700	75048523	1868	1868	1868	1868	0
142	20240614	164600	75048523	1868	1868	1868	1868	0
143	20240614	164500	75048523	1868	1868	1868	1868	0
144	20240614	164400	75048523	1868	1868	1868	1868	0
145	20240614	164300	75048523	1868	1868	1868	1868	0
146	20240614	164200	75048523	1868	1868	1868	1868	0
147	20240614	164100	75048523	1868	1868	1868	1868	0
148	20240614	164000	75048523	1868	1868	1868	1868	0
149	20240614	163900	75048523	1868	1868	1868	1868	0
150	20240614	163800	75048523	1868	1868	1868	1868	0
151	20240614	163700	75048523	1868	1868	1868	1868	0
152	20240614	163600	75048523	1868	1868	1868	1868	2949
153	20240614	163500	75048523	1868	1868	1868	1868	0
154	20240614	163400	75048523	1868	1868	1868	1868	0
155	20240614	163300	75048523	1868	1868	1868	1868	0
156	20240614	163200	75048523	1868	1868	1868	1868	0
157	20240614	163100	75048523	1868	1868	1868	1868	0
158	20240614	163000	75048523	1868	1868	1868	1868	0
159	20240614	162900	75048523	1868	1868	1868	1868	0
160	20240614	162800	75048523	1868	1868	1868	1868	0
161	20240614	162700	75048523	1868	1868	1868	1868	0
162	20240614	162600	75048523	1868	1868	1868	1868	0
163	20240614	162500	75048523	1868	1868	1868	1868	0
164	20240614	162400	75048523	1868	1868	1868	1868	0
165	20240614	162300	75048523	1868	1868	1868	1868	0
166	20240614	162200	75048523	1868	1868	1868	1868	0
167	20240614	162100	75048523	1868	1868	1868	1868	0
168	20240614	162000	75048523	1868	1868	1868	1868	0
169	20240614	161900	75048523	1868	1868	1868	1868	0
170	20240614	161800	75048523	1868	1868	1868	1868	0
171	20240614	161700	75048523	1868	1868	1868	1868	0
172	20240614	161600	75048523	1868	1868	1868	1868	0
173	20240614	161500	75048523	1868	1868	1868	1868	0
174	20240614	161400	75048523	1868	1868	1868	1868	0
175	20240614	161300	75048523	1868	1868	1868	1868	0
176	20240614	161200	75048523	1868	1868	1868	1868	0
177	20240614	161100	75048523	1868	1868	1868	1868	0
178	20240614	161000	75048523	1868	1868	1868	1868	0
179	20240614	160900	75048523	1868	1868	1868	1868	0
180	20240614	160800	75048523	1868	1868	1868	1868	0
181	20240614	160700	75048523	1868	1868	1868	1868	0
182	20240614	160600	75048523	1868	1868	1868	1868	2949
183	20240614	160500	75048523	1868	1868	1868	1868	0
184	20240614	160400	75048523	1868	1868	1868	1868	0
185	20240614	160300	75048523	1868	1868	1868	1868	0
186	20240614	160200	75048523	1868	1868	1868	1868	0
187	20240614	160100	75048523	1868	1868	1868	1868	0
188	20240614	160000	75048523	1868	1868	1868	1868	0
189	20240614	155900	75048523	1868	1868	1868	1868	0
190	20240614	155800	75048523	1868	1868	1868	1868	0
191	20240614	155700	75048523	1868	1868	1868	1868	0
192	20240614	155600	75048523	1868	1868	1868	1868	0
193	20240614	155500	75048523	1868	1868	1868	1868	0
194	20240614	155400	75048523	1868	1868	1868	1868	0
195	20240614	155300	75048523	1868	1868	1868	1868	0
196	20240614	155200	75048523	1868	1868	1868	1868	0
197	20240614	155100	75048523	1868	1868	1868	1868	0
198	20240614	155000	75048523	1868	1868	1868	1868	0
199	20240614	154900	75048523	1868	1868	1868	1868	0
200	20240614	154800	75048523	1868	1868	1868	1868	0
201	20240614	154700	75048523	1868	1868	1868	1868	0
202	20240614	154600	75048523	1868	1868	1868	1868	0
203	20240614	154500	75048523	1868	1868	1868	1868	0
204	20240614	154400	75048523	1868	1868	1868	1868	0
205	20240614	154300	75048523	1868	1868	1868	1868	0
206	20240614	154200	75048523	1868	1868	1868	1868	0
207	20240614	154100	75048523	1868	1868	1868	1868	0
208	20240614	154000	75048523	1868	1868	1868	1868	0
209	20240614	153900	75048523	1868	1868	1868	1868	0
210	20240614	153800	75048523	1868	1868	1868	1868	0
211	20240614	153700	75048523	1868	1868	1868	1868	0
212	20240614	153600	75048523	1868	1868	1868	1868	2949
213	20240614	153500	75048523	1868	1868	1868	1868	0
214	20240614	153400	75048523	1868	1868	1868	1868	0
215	20240614	153300	75048523	1868	1868	1868	1868	0
216	20240614	153200	75048523	1868	1868	1868	1868	0
217	20240614	153100	75048523	1868	1868	1868	1868	0
218	20240614	153000	75048523	1868	1868	1868	1868	2949
219	20240614	152900	69539791	1869	1869	1869	1869	0
220	20240614	152800	69539791	1869	1869	1869	1869	0
221	20240614	152700	69539791	1869	1869	1869	1869	0
222	20240614	152600	69539791	1869	1869	1869	1869	0
223	20240614	152500	69539791	1869	1869	1869	1869	0
224	20240614	152400	69539791	1869	1869	1869	1869	0
225	20240614	152300	69539791	1869	1869	1869	1869	0
226	20240614	152200	69539791	1869	1869	1869	1869	0
227	20240614	152100	69539791	1869	1869	1869	1869	0
228	20240614	152000	69539791	1869	1869	1869	1869	0
229	20240614	151900	69539791	1869	1870	1876	1869	803
230	20240614	151800	68038187	1870	1871	1871	1870	2049
231	20240614	151700	64204530	1877	1871	1877	1871	123
232	20240614	151600	63974337	1871	1874	1874	1871	1102
233	20240614	151500	61911694	1877	1877	1877	1877	0
234	20240614	151400	61911694	1877	1877	1877	1877	0
235	20240614	151300	61911694	1877	1877	1877	1877	0
236	20240614	151200	61911694	1877	1877	1877	1877	0
237	20240614	151100	61911694	1877	1877	1877	1877	0
238	20240614	151000	61911694	1877	1877	1877	1877	5
239	20240614	150900	61902309	1878	1878	1878	1878	0
240	20240614	150800	61902309	1878	1878	1878	1878	0
241	20240614	150700	61902309	1878	1878	1878	1878	0
242	20240614	150600	61902309	1878	1878	1878	1878	0
243	20240614	150500	61902309	1878	1878	1878	1878	0
244	20240614	150400	61902309	1878	1878	1878	1878	0
245	20240614	150300	61902309	1878	1878	1878	1878	0
246	20240614	150200	61902309	1878	1878	1878	1878	0
247	20240614	150100	61902309	1878	1878	1878	1878	0
248	20240614	150000	61902309	1878	1878	1878	1878	0
249	20240614	145900	61902309	1878	1878	1878	1878	0
250	20240614	145800	61902309	1878	1878	1878	1878	0
251	20240614	145700	61902309	1878	1878	1878	1878	0
252	20240614	145600	61902309	1878	1878	1878	1878	0
253	20240614	145500	61902309	1878	1878	1878	1878	48
254	20240614	145400	61812165	1878	1878	1878	1878	266
255	20240614	145300	61312617	1878	1878	1878	1878	0
256	20240614	145200	61312617	1878	1878	1878	1878	0
257	20240614	145100	61312617	1878	1878	1878	1878	0
258	20240614	145000	61312617	1878	1878	1878	1878	0
259	20240614	144900	61312617	1878	1878	1878	1878	0
260	20240614	144800	61312617	1878	1878	1878	1878	0
261	20240614	144700	61312617	1878	1878	1878	1878	0
262	20240614	144600	61312617	1878	1878	1878	1878	0
263	20240614	144500	61312617	1878	1878	1878	1878	0
264	20240614	144400	61312617	1878	1878	1878	1878	15
265	20240614	144300	61284447	1878	1878	1878	1878	0
266	20240614	144200	61284447	1878	1878	1878	1878	48
267	20240614	144100	61194303	1878	1878	1878	1878	0
268	20240614	144000	61194303	1878	1878	1878	1878	0
269	20240614	143900	61194303	1878	1878	1878	1878	0
270	20240614	143800	61194303	1878	1878	1878	1878	0
271	20240614	143700	61194303	1878	1878	1878	1878	0
272	20240614	143600	61194303	1878	1878	1878	1878	4
273	20240614	143500	61186791	1878	1878	1878	1878	1
274	20240614	143400	61184913	1872	1872	1872	1872	500
275	20240614	143300	60248913	1879	1879	1879	1879	0
276	20240614	143200	60248913	1879	1879	1879	1879	0
277	20240614	143100	60248913	1879	1879	1879	1879	11
278	20240614	143000	60228244	1879	1879	1879	1879	0
279	20240614	142900	60228244	1879	1879	1879	1879	48
280	20240614	142800	60138052	1879	1879	1879	1879	0
281	20240614	142700	60138052	1879	1879	1879	1879	0
282	20240614	142600	60138052	1879	1879	1879	1879	0
283	20240614	142500	60138052	1879	1879	1879	1879	0
284	20240614	142400	60138052	1879	1879	1879	1879	0
285	20240614	142300	60138052	1879	1879	1879	1879	0
286	20240614	142200	60138052	1879	1879	1879	1879	0
287	20240614	142100	60138052	1879	1879	1879	1879	0
288	20240614	142000	60138052	1879	1879	1879	1879	0
289	20240614	141900	60138052	1879	1879	1879	1879	0
290	20240614	141800	60138052	1879	1879	1879	1879	0
291	20240614	141700	60138052	1879	1879	1879	1879	0
292	20240614	141600	60138052	1879	1879	1879	1879	48
293	20240614	141500	60047860	1872	1872	1872	1872	0
294	20240614	141400	60047860	1872	1872	1872	1872	0
295	20240614	141300	60047860	1872	1872	1872	1872	0
296	20240614	141200	60047860	1872	1872	1872	1872	0
297	20240614	141100	60047860	1872	1872	1872	1872	0
298	20240614	141000	60047860	1872	1872	1872	1872	0
299	20240614	140900	60047860	1872	1872	1872	1872	0
300	20240614	140800	60047860	1872	1872	1872	1872	0
301	20240614	140700	60047860	1872	1872	1872	1872	0
302	20240614	140600	60047860	1872	1872	1872	1872	0
303	20240614	140500	60047860	1872	1872	1872	1872	0
304	20240614	140400	60047860	1872	1876	1876	1872	3100
305	20240614	140300	54237044	1879	1879	1879	1879	48
306	20240614	140200	54146852	1880	1880	1880	1880	0
307	20240614	140100	54146852	1880	1880	1880	1880	0
308	20240614	140000	54146852	1880	1880	1880	1880	0
309	20240614	135900	54146852	1880	1880	1880	1880	0
310	20240614	135800	54146852	1880	1880	1880	1880	0
311	20240614	135700	54146852	1880	1880	1880	1880	5
312	20240614	135600	54137452	1880	1880	1880	1880	0
313	20240614	135500	54137452	1880	1880	1880	1880	0
314	20240614	135400	54137452	1880	1880	1880	1880	0
315	20240614	135300	54137452	1880	1880	1880	1880	0
316	20240614	135200	54137452	1880	1880	1880	1880	0
317	20240614	135100	54137452	1880	1880	1880	1880	0
318	20240614	135000	54137452	1880	1880	1880	1880	48
319	20240614	134900	54047212	1881	1881	1881	1881	0
320	20240614	134800	54047212	1881	1881	1881	1881	0
321	20240614	134700	54047212	1881	1881	1881	1881	0
322	20240614	134600	54047212	1881	1881	1881	1881	0
323	20240614	134500	54047212	1881	1881	1881	1881	0
324	20240614	134400	54047212	1881	1881	1881	1881	0
325	20240614	134300	54047212	1881	1881	1881	1881	0
326	20240614	134200	54047212	1881	1881	1881	1881	0
327	20240614	134100	54047212	1881	1881	1881	1881	0
328	20240614	134000	54047212	1881	1881	1881	1881	0
329	20240614	133900	54047212	1881	1881	1881	1881	0
330	20240614	133800	54047212	1881	1881	1881	1881	0
331	20240614	133700	54047212	1881	1881	1881	1881	49
332	20240614	133600	53955043	1874	1874	1874	1874	0
333	20240614	133500	53955043	1874	1874	1874	1874	0
334	20240614	133400	53955043	1874	1875	1875	1874	300
335	20240614	133300	53392698	1882	1882	1882	1882	0
336	20240614	133200	53392698	1882	1882	1882	1882	0
337	20240614	133100	53392698	1882	1882	1882	1882	0
338	20240614	133000	53392698	1882	1882	1882	1882	0
339	20240614	132900	53392698	1882	1882	1882	1882	0
340	20240614	132800	53392698	1882	1882	1882	1882	0
341	20240614	132700	53392698	1882	1882	1882	1882	0
342	20240614	132600	53392698	1882	1882	1882	1882	0
343	20240614	132500	53392698	1882	1882	1882	1882	0
344	20240614	132400	53392698	1882	1882	1882	1882	48
345	20240614	132300	53302362	1882	1882	1882	1882	1
346	20240614	132200	53300480	1876	1876	1876	1876	0
347	20240614	132100	53300480	1876	1876	1876	1876	0
348	20240614	132000	53300480	1876	1876	1876	1876	588
349	20240614	131900	52197392	1880	1880	1880	1880	0
350	20240614	131800	52197392	1880	1880	1880	1880	0
351	20240614	131700	52197392	1880	1880	1880	1880	0
352	20240614	131600	52197392	1880	1880	1880	1880	0
353	20240614	131500	52197392	1880	1880	1880	1880	0
354	20240614	131400	52197392	1880	1880	1880	1880	0
355	20240614	131300	52197392	1880	1880	1880	1880	0
356	20240614	131200	52197392	1880	1880	1880	1880	0
357	20240614	131100	52197392	1880	1876	1880	1876	1828
358	20240614	131000	48767872	1876	1876	1876	1876	0
359	20240614	130900	48767872	1876	1876	1876	1876	113
360	20240614	130800	48555884	1876	1876	1876	1876	0
361	20240614	130700	48555884	1876	1876	1876	1876	0
362	20240614	130600	48555884	1876	1876	1876	1876	0
363	20240614	130500	48555884	1876	1876	1876	1876	3
364	20240614	130400	48550256	1875	1875	1875	1875	0
365	20240614	130300	48550256	1875	1877	1877	1875	2576
366	20240614	130200	43719238	1877	1878	1878	1877	298
367	20240614	130100	43159760	1877	1877	1877	1877	0
368	20240614	130000	43159760	1877	1877	1877	1877	354
369	20240614	125900	42495302	1877	1877	1877	1877	530
370	20240614	125800	41500492	1881	1881	1881	1881	48
371	20240614	125700	41410204	1882	1882	1882	1882	0
372	20240614	125600	41410204	1882	1882	1882	1882	0
373	20240614	125500	41410204	1882	1882	1882	1882	0
374	20240614	125400	41410204	1882	1882	1882	1882	0
375	20240614	125300	41410204	1882	1882	1882	1882	0
376	20240614	125200	41410204	1882	1882	1882	1882	0
377	20240614	125100	41410204	1882	1882	1882	1882	0
378	20240614	125000	41410204	1882	1882	1882	1882	0
379	20240614	124900	41410204	1882	1882	1882	1882	0
380	20240614	124800	41410204	1882	1882	1882	1882	0
381	20240614	124700	41410204	1882	1882	1882	1882	0
382	20240614	124600	41410204	1882	1882	1882	1882	0
383	20240614	124500	41410204	1882	1882	1882	1882	48
384	20240614	124400	41319868	1877	1877	1877	1877	10
385	20240614	124300	41301098	1877	1877	1877	1877	400
386	20240614	124200	40550298	1882	1882	1882	1882	0
387	20240614	124100	40550298	1882	1882	1882	1882	0
388	20240614	124000	40550298	1882	1882	1882	1882	0
389	20240614	123900	40550298	1882	1882	1882	1882	0
390	20240614	123800	40550298	1882	1882	1882	1882	0
391	20240614	123700	40550298	1882	1882	1882	1882	0
392	20240614	123600	40550298	1882	1882	1882	1882	7
393	20240614	123500	40537124	1882	1882	1882	1882	45
394	20240614	123400	40452434	1882	1882	1882	1882	136
395	20240614	123300	40196482	1882	1882	1882	1882	0
396	20240614	123200	40196482	1882	1882	1882	1882	48
397	20240614	123100	40106146	1877	1877	1877	1877	0
398	20240614	123000	40106146	1877	1877	1877	1877	0
399	20240614	122900	40106146	1877	1877	1877	1877	0
400	20240614	122800	40106146	1877	1877	1877	1877	0
401	20240614	122700	40106146	1877	1877	1877	1877	0
402	20240614	122600	40106146	1877	1877	1877	1877	0
403	20240614	122500	40106146	1877	1877	1877	1877	200
404	20240614	122400	39730746	1877	1877	1877	1877	0
405	20240614	122300	39730746	1877	1877	1877	1877	0
406	20240614	122200	39730746	1877	1877	1877	1877	0
407	20240614	122100	39730746	1877	1877	1877	1877	400
408	20240614	122000	38979946	1882	1882	1882	1882	0
409	20240614	121900	38979946	1882	1882	1882	1882	48
410	20240614	121800	38889610	1882	1882	1882	1882	0
411	20240614	121700	38889610	1882	1882	1882	1882	0
412	20240614	121600	38889610	1882	1882	1882	1882	0
413	20240614	121500	38889610	1882	1882	1882	1882	0
414	20240614	121400	38889610	1882	1882	1882	1882	0
415	20240614	121300	38889610	1882	1882	1882	1882	0
416	20240614	121200	38889610	1882	1882	1882	1882	0
417	20240614	121100	38889610	1882	1882	1882	1882	0
418	20240614	121000	38889610	1882	1882	1882	1882	0
419	20240614	120900	38889610	1882	1882	1882	1882	0
420	20240614	120800	38889610	1882	1882	1882	1882	0
421	20240614	120700	38889610	1882	1882	1882	1882	0
422	20240614	120600	38889610	1882	1882	1882	1882	48
423	20240614	120500	38799274	1882	1882	1882	1882	0
424	20240614	120400	38799274	1882	1882	1882	1882	0
425	20240614	120300	38799274	1882	1882	1882	1882	0
426	20240614	120200	38799274	1882	1882	1882	1882	0
427	20240614	120100	38799274	1882	1882	1882	1882	0
428	20240614	120000	38799274	1882	1882	1882	1882	0
429	20240614	115900	38799274	1882	1882	1882	1882	0
430	20240614	115800	38799274	1882	1882	1882	1882	0
431	20240614	115700	38799274	1882	1882	1882	1882	2
432	20240614	115600	38795510	1882	1882	1882	1882	0
433	20240614	115500	38795510	1882	1882	1882	1882	0
434	20240614	115400	38795510	1882	1882	1882	1882	0
435	20240614	115300	38795510	1882	1882	1882	1882	48
436	20240614	115200	38705174	1882	1882	1882	1882	0
437	20240614	115100	38705174	1882	1882	1882	1882	0
438	20240614	115000	38705174	1882	1882	1882	1882	0
439	20240614	114900	38705174	1882	1882	1882	1882	0
440	20240614	114800	38705174	1882	1882	1882	1882	0
441	20240614	114700	38705174	1882	1882	1882	1882	0
442	20240614	114600	38705174	1882	1882	1882	1882	0
443	20240614	114500	38705174	1882	1882	1882	1882	1
444	20240614	114400	38703292	1875	1875	1875	1875	0
445	20240614	114300	38703292	1875	1875	1875	1875	0
446	20240614	114200	38703292	1875	1875	1875	1875	306
447	20240614	114100	38129542	1874	1873	1874	1873	1099
448	20240614	114000	36070416	1874	1874	1874	1874	171
449	20240614	113900	35749962	1874	1874	1874	1874	0
450	20240614	113800	35749962	1874	1874	1874	1874	0
451	20240614	113700	35749962	1874	1874	1874	1874	0
452	20240614	113600	35749962	1874	1874	1874	1874	0
453	20240614	113500	35749962	1874	1874	1874	1874	10
454	20240614	113400	35731222	1882	1882	1882	1882	0
455	20240614	113300	35731222	1882	1882	1882	1882	0
456	20240614	113200	35731222	1882	1882	1882	1882	0
457	20240614	113100	35731222	1882	1882	1882	1882	0
458	20240614	113000	35731222	1882	1882	1882	1882	0
459	20240614	112900	35731222	1882	1882	1882	1882	500
460	20240614	112800	34790222	1883	1883	1883	1883	0
461	20240614	112700	34790222	1883	1883	1883	1883	48
462	20240614	112600	34699838	1883	1883	1883	1883	0
463	20240614	112500	34699838	1883	1883	1883	1883	400
464	20240614	112400	33946638	1883	1883	1883	1883	0
465	20240614	112300	33946638	1883	1883	1883	1883	0
466	20240614	112200	33946638	1883	1883	1883	1883	0
467	20240614	112100	33946638	1883	1883	1883	1883	0
468	20240614	112000	33946638	1883	1883	1883	1883	0
469	20240614	111900	33946638	1883	1883	1883	1883	0
470	20240614	111800	33946638	1883	1883	1883	1883	0
471	20240614	111700	33946638	1883	1883	1883	1883	0
472	20240614	111600	33946638	1883	1883	1883	1883	18
473	20240614	111500	33912744	1883	1883	1883	1883	0
474	20240614	111400	33912744	1883	1883	1883	1883	48
475	20240614	111300	33822360	1882	1882	1882	1882	0
476	20240614	111200	33822360	1882	1882	1882	1882	10
477	20240614	111100	33803540	1882	1882	1882	1882	0
478	20240614	111000	33803540	1882	1882	1882	1882	0
479	20240614	110900	33803540	1882	1882	1882	1882	0
480	20240614	110800	33803540	1882	1882	1882	1882	100
481	20240614	110700	33615340	1882	1882	1882	1882	0
482	20240614	110600	33615340	1882	1882	1882	1882	0
483	20240614	110500	33615340	1882	1882	1882	1882	0
484	20240614	110400	33615340	1882	1882	1882	1882	0
485	20240614	110300	33615340	1882	1882	1882	1882	24
486	20240614	110200	33570172	1882	1882	1882	1882	0
487	20240614	110100	33570172	1882	1882	1882	1882	49
488	20240614	110000	33477954	1881	1881	1881	1881	0
489	20240614	105900	33477954	1881	1881	1881	1881	0
490	20240614	105800	33477954	1881	1881	1881	1881	0
491	20240614	105700	33477954	1881	1881	1881	1881	0
492	20240614	105600	33477954	1881	1881	1881	1881	0
493	20240614	105500	33477954	1881	1881	1881	1881	0
494	20240614	105400	33477954	1881	1881	1881	1881	0
495	20240614	105300	33477954	1881	1881	1881	1881	0
496	20240614	105200	33477954	1881	1881	1881	1881	500
497	20240614	105100	32537454	1871	1871	1871	1871	0
498	20240614	105000	32537454	1871	1871	1871	1871	0
499	20240614	104900	32537454	1871	1873	1873	1871	700
500	20240614	104800	31227243	1881	1881	1881	1881	49
501	20240614	104700	31135074	1873	1874	1874	1873	99
502	20240614	104600	30949611	1874	1874	1874	1874	0
503	20240614	104500	30949611	1874	1874	1874	1874	74
504	20240614	104400	30810935	1881	1881	1881	1881	0
505	20240614	104300	30810935	1881	1881	1881	1881	0
506	20240614	104200	30810935	1881	1881	1881	1881	0
507	20240614	104100	30810935	1881	1881	1881	1881	0
508	20240614	104000	30810935	1881	1881	1881	1881	0
509	20240614	103900	30810935	1881	1881	1881	1881	0
510	20240614	103800	30810935	1881	1881	1881	1881	1
511	20240614	103700	30809054	1881	1881	1881	1881	0
512	20240614	103600	30809054	1881	1881	1881	1881	0
513	20240614	103500	30809054	1881	1881	1881	1881	0
514	20240614	103400	30809054	1881	1881	1881	1881	0
515	20240614	103300	30809054	1881	1881	1881	1881	0
516	20240614	103200	30809054	1881	1881	1881	1881	0
517	20240614	103100	30809054	1881	1881	1881	1881	0
518	20240614	103000	30809054	1881	1881	1881	1881	0
519	20240614	102900	30809054	1881	1881	1881	1881	1
520	20240614	102800	30807173	1873	1873	1873	1873	1
521	20240614	102700	30805300	1873	1873	1873	1873	0
522	20240614	102600	30805300	1873	1873	1873	1873	0
523	20240614	102500	30805300	1873	1873	1873	1873	75
524	20240614	102400	30664825	1873	1873	1873	1873	0
525	20240614	102300	30664825	1873	1873	1873	1873	0
526	20240614	102200	30664825	1873	1873	1873	1873	0
527	20240614	102100	30664825	1873	1875	1875	1873	16
528	20240614	102000	30634853	1880	1880	1880	1880	0
529	20240614	101900	30634853	1880	1880	1880	1880	1
530	20240614	101800	30632973	1883	1883	1883	1883	0
531	20240614	101700	30632973	1883	1883	1883	1883	0
532	20240614	101600	30632973	1883	1883	1883	1883	0
533	20240614	101500	30632973	1883	1883	1883	1883	0
534	20240614	101400	30632973	1883	1882	1883	1882	2
535	20240614	101300	30629208	1883	1883	1883	1883	0
536	20240614	101200	30629208	1883	1883	1883	1883	0
537	20240614	101100	30629208	1883	1883	1883	1883	1
538	20240614	101000	30627325	1871	1871	1871	1871	0
539	20240614	100900	30627325	1871	1876	1876	1871	3568
540	20240614	100800	23941600	1883	1883	1883	1883	4
541	20240614	100700	23934068	1884	1884	1884	1884	0
542	20240614	100600	23934068	1884	1884	1884	1884	0
543	20240614	100500	23934068	1884	1879	1884	1879	500
544	20240614	100400	22992680	1876	1876	1876	1876	56
545	20240614	100300	22887624	1876	1876	1876	1876	10
546	20240614	100200	22868864	1880	1880	1880	1880	1
547	20240614	100100	22866984	1880	1880	1880	1880	1
548	20240614	100000	22865104	1880	1880	1880	1880	0
549	20240614	095900	22865104	1880	1880	1880	1880	0
550	20240614	095800	22865104	1880	1880	1880	1880	2
551	20240614	095700	22861344	1877	1883	1883	1877	1849
552	20240614	095600	19389775	1883	1883	1883	1883	6
553	20240614	095500	19378477	1883	1879	1883	1879	731
554	20240614	095400	18004884	1879	1879	1879	1879	0
555	20240614	095300	18004884	1879	1879	1879	1879	207
556	20240614	095200	17615931	1883	1883	1883	1883	8
557	20240614	095100	17600867	1880	1880	1880	1880	0
558	20240614	095000	17600867	1880	1880	1880	1880	0
559	20240614	094900	17600867	1880	1880	1880	1880	0
560	20240614	094800	17600867	1880	1880	1880	1880	5
561	20240614	094700	17591467	1880	1880	1880	1880	0
562	20240614	094600	17591467	1880	1880	1880	1880	30
563	20240614	094500	17535067	1883	1883	1883	1883	0
564	20240614	094400	17535067	1883	1883	1883	1883	0
565	20240614	094300	17535067	1883	1883	1883	1883	3
566	20240614	094200	17529418	1884	1884	1884	1884	0
567	20240614	094100	17529418	1884	1884	1884	1884	0
568	20240614	094000	17529418	1884	1884	1884	1884	0
569	20240614	093900	17529418	1884	1884	1884	1884	4
570	20240614	093800	17521882	1887	1887	1887	1887	0
571	20240614	093700	17521882	1887	1887	1887	1887	0
572	20240614	093600	17521882	1887	1887	1887	1887	10
573	20240614	093500	17503012	1890	1890	1890	1890	0
574	20240614	093400	17503012	1890	1890	1890	1890	0
575	20240614	093300	17503012	1890	1890	1890	1890	0
576	20240614	093200	17503012	1890	1890	1890	1890	0
577	20240614	093100	17503012	1890	1890	1890	1890	0
578	20240614	093000	17503012	1890	1890	1890	1890	0
579	20240614	092900	17503012	1890	1890	1890	1890	0
580	20240614	092800	17503012	1890	1890	1890	1890	0
581	20240614	092700	17503012	1890	1890	1890	1890	0
582	20240614	092600	17503012	1890	1877	1890	1877	4100
583	20240614	092500	9755312	1890	1890	1890	1890	0
584	20240614	092400	9755312	1890	1890	1890	1890	0
585	20240614	092300	9755312	1890	1890	1890	1890	0
586	20240614	092200	9755312	1890	1890	1890	1880	472
587	20240614	092100	8867862	1890	1890	1890	1890	9
588	20240614	092000	8850852	1880	1880	1880	1880	0
589	20240614	091900	8850852	1880	1880	1880	1880	0
590	20240614	091800	8850852	1880	1880	1880	1880	69
591	20240614	091700	8721132	1877	1877	1877	1877	0
592	20240614	091600	8721132	1877	1877	1877	1877	851
593	20240614	091500	7123805	1877	1877	1877	1877	0
594	20240614	091400	7123805	1877	1877	1877	1877	0
595	20240614	091300	7123805	1877	1877	1877	1877	0
596	20240614	091200	7123805	1877	1877	1877	1877	0
597	20240614	091100	7123805	1877	1877	1877	1877	80
598	20240614	091000	6973645	1877	1877	1877	1877	0
599	20240614	090900	6973645	1877	1877	1877	1877	0
600	20240614	090800	6973645	1877	1877	1877	1877	0
601	20240614	090700	6973645	1877	1877	1877	1877	500
602	20240614	090600	6035145	1890	1890	1890	1890	0
603	20240614	090500	6035145	1890	1890	1890	1890	0
604	20240614	090400	6035145	1890	1890	1890	1890	1
605	20240614	090300	6033255	1880	1880	1880	1880	0
606	20240614	090200	6033255	1880	1880	1880	1880	0
607	20240614	090100	6033255	1880	1886	1887	1880	1062
608	20240614	090000	4029722	1887	1882	1887	1882	2141