KissMeData/050760/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	193000	30119552	1633	1633	1633	1633	213
3	20240620	192900	30119552	1633	1633	1633	1633	0
4	20240620	192800	30119552	1633	1633	1633	1633	0
5	20240620	192700	30119552	1633	1633	1633	1633	0
6	20240620	192600	30119552	1633	1633	1633	1633	0
7	20240620	192500	30119552	1633	1633	1633	1633	0
8	20240620	192400	30119552	1633	1633	1633	1633	0
9	20240620	192300	30119552	1633	1633	1633	1633	0
10	20240620	192200	30119552	1633	1633	1633	1633	0
11	20240620	192100	30119552	1633	1633	1633	1633	0
12	20240620	192000	30119552	1633	1633	1633	1633	0
13	20240620	191900	30119552	1633	1633	1633	1633	0
14	20240620	191800	30119552	1633	1633	1633	1633	0
15	20240620	191700	30119552	1633	1633	1633	1633	0
16	20240620	191600	30119552	1633	1633	1633	1633	0
17	20240620	191500	30119552	1633	1633	1633	1633	0
18	20240620	191400	30119552	1633	1633	1633	1633	0
19	20240620	191300	30119552	1633	1633	1633	1633	0
20	20240620	191200	30119552	1633	1633	1633	1633	0
21	20240620	191100	30119552	1633	1633	1633	1633	0
22	20240620	191000	30119552	1633	1633	1633	1633	0
23	20240620	190900	30119552	1633	1633	1633	1633	0
24	20240620	190800	30119552	1633	1633	1633	1633	0
25	20240620	190700	30119552	1633	1633	1633	1633	0
26	20240620	190600	30119552	1633	1633	1633	1633	0
27	20240620	190500	30119552	1633	1633	1633	1633	0
28	20240620	190400	30119552	1633	1633	1633	1633	0
29	20240620	190300	30119552	1633	1633	1633	1633	0
30	20240620	190200	30119552	1633	1633	1633	1633	0
31	20240620	190100	30119552	1633	1633	1633	1633	0
32	20240620	190000	30119552	1633	1633	1633	1633	213
33	20240620	185900	30119552	1633	1633	1633	1633	0
34	20240620	185800	30119552	1633	1633	1633	1633	0
35	20240620	185700	30119552	1633	1633	1633	1633	0
36	20240620	185600	30119552	1633	1633	1633	1633	0
37	20240620	185500	30119552	1633	1633	1633	1633	0
38	20240620	185400	30119552	1633	1633	1633	1633	0
39	20240620	185300	30119552	1633	1633	1633	1633	0
40	20240620	185200	30119552	1633	1633	1633	1633	0
41	20240620	185100	30119552	1633	1633	1633	1633	0
42	20240620	185000	30119552	1633	1633	1633	1633	0
43	20240620	184900	30119552	1633	1633	1633	1633	0
44	20240620	184800	30119552	1633	1633	1633	1633	0
45	20240620	184700	30119552	1633	1633	1633	1633	0
46	20240620	184600	30119552	1633	1633	1633	1633	0
47	20240620	184500	30119552	1633	1633	1633	1633	0
48	20240620	184400	30119552	1633	1633	1633	1633	0
49	20240620	184300	30119552	1633	1633	1633	1633	0
50	20240620	184200	30119552	1633	1633	1633	1633	0
51	20240620	184100	30119552	1633	1633	1633	1633	0
52	20240620	184000	30119552	1633	1633	1633	1633	0
53	20240620	183900	30119552	1633	1633	1633	1633	0
54	20240620	183800	30119552	1633	1633	1633	1633	0
55	20240620	183700	30119552	1633	1633	1633	1633	0
56	20240620	183600	30119552	1633	1633	1633	1633	0
57	20240620	183500	30119552	1633	1633	1633	1633	0
58	20240620	183400	30119552	1633	1633	1633	1633	0
59	20240620	183300	30119552	1633	1633	1633	1633	0
60	20240620	183200	30119552	1633	1633	1633	1633	0
61	20240620	183100	30119552	1633	1633	1633	1633	0
62	20240620	183000	30119552	1633	1633	1633	1633	213
63	20240620	182900	30119552	1633	1633	1633	1633	0
64	20240620	182800	30119552	1633	1633	1633	1633	0
65	20240620	182700	30119552	1633	1633	1633	1633	0
66	20240620	182600	30119552	1633	1633	1633	1633	0
67	20240620	182500	30119552	1633	1633	1633	1633	0
68	20240620	182400	30119552	1633	1633	1633	1633	0
69	20240620	182300	30119552	1633	1633	1633	1633	0
70	20240620	182200	30119552	1633	1633	1633	1633	0
71	20240620	182100	30119552	1633	1633	1633	1633	0
72	20240620	182000	30119552	1633	1633	1633	1633	0
73	20240620	181900	30119552	1633	1633	1633	1633	0
74	20240620	181800	30119552	1633	1633	1633	1633	0
75	20240620	181700	30119552	1633	1633	1633	1633	0
76	20240620	181600	30119552	1633	1633	1633	1633	0
77	20240620	181500	30119552	1633	1633	1633	1633	0
78	20240620	181400	30119552	1633	1633	1633	1633	0
79	20240620	181300	30119552	1633	1633	1633	1633	0
80	20240620	181200	30119552	1633	1633	1633	1633	0
81	20240620	181100	30119552	1633	1633	1633	1633	0
82	20240620	181000	30119552	1633	1633	1633	1633	0
83	20240620	180900	30119552	1633	1633	1633	1633	0
84	20240620	180800	30119552	1633	1633	1633	1633	0
85	20240620	180700	30119552	1633	1633	1633	1633	0
86	20240620	180600	30119552	1633	1633	1633	1633	0
87	20240620	180500	30119552	1633	1633	1633	1633	0
88	20240620	180400	30119552	1633	1633	1633	1633	0
89	20240620	180300	30119552	1633	1633	1633	1633	0
90	20240620	180200	30119552	1633	1633	1633	1633	0
91	20240620	180100	30119552	1633	1633	1633	1633	0
92	20240620	180000	30119552	1633	1633	1633	1633	213
93	20240620	175900	30119552	1633	1633	1633	1633	0
94	20240620	175800	30119552	1633	1633	1633	1633	0
95	20240620	175700	30119552	1633	1633	1633	1633	0
96	20240620	175600	30119552	1633	1633	1633	1633	0
97	20240620	175500	30119552	1633	1633	1633	1633	0
98	20240620	175400	30119552	1633	1633	1633	1633	0
99	20240620	175300	30119552	1633	1633	1633	1633	0
100	20240620	175200	30119552	1633	1633	1633	1633	0
101	20240620	175100	30119552	1633	1633	1633	1633	0
102	20240620	175000	30119552	1633	1633	1633	1633	0
103	20240620	174900	30119552	1633	1633	1633	1633	0
104	20240620	174800	30119552	1633	1633	1633	1633	0
105	20240620	174700	30119552	1633	1633	1633	1633	0
106	20240620	174600	30119552	1633	1633	1633	1633	0
107	20240620	174500	30119552	1633	1633	1633	1633	0
108	20240620	174400	30119552	1633	1633	1633	1633	0
109	20240620	174300	30119552	1633	1633	1633	1633	0
110	20240620	174200	30119552	1633	1633	1633	1633	0
111	20240620	174100	30119552	1633	1633	1633	1633	0
112	20240620	174000	30119552	1633	1633	1633	1633	0
113	20240620	173900	30119552	1633	1633	1633	1633	0
114	20240620	173800	30119552	1633	1633	1633	1633	0
115	20240620	173700	30119552	1633	1633	1633	1633	0
116	20240620	173600	30119552	1633	1633	1633	1633	0
117	20240620	173500	30119552	1633	1633	1633	1633	0
118	20240620	173400	30119552	1633	1633	1633	1633	0
119	20240620	173300	30119552	1633	1633	1633	1633	0
120	20240620	173200	30119552	1633	1633	1633	1633	0
121	20240620	173100	30119552	1633	1633	1633	1633	0
122	20240620	173000	30119552	1633	1633	1633	1633	213
123	20240620	172900	30119552	1633	1633	1633	1633	0
124	20240620	172800	30119552	1633	1633	1633	1633	0
125	20240620	172700	30119552	1633	1633	1633	1633	0
126	20240620	172600	30119552	1633	1633	1633	1633	0
127	20240620	172500	30119552	1633	1633	1633	1633	0
128	20240620	172400	30119552	1633	1633	1633	1633	0
129	20240620	172300	30119552	1633	1633	1633	1633	0
130	20240620	172200	30119552	1633	1633	1633	1633	0
131	20240620	172100	30119552	1633	1633	1633	1633	0
132	20240620	172000	30119552	1633	1633	1633	1633	0
133	20240620	171900	30119552	1633	1633	1633	1633	0
134	20240620	171800	30119552	1633	1633	1633	1633	0
135	20240620	171700	30119552	1633	1633	1633	1633	0
136	20240620	171600	30119552	1633	1633	1633	1633	0
137	20240620	171500	30119552	1633	1633	1633	1633	0
138	20240620	171400	30119552	1633	1633	1633	1633	0
139	20240620	171300	30119552	1633	1633	1633	1633	0
140	20240620	171200	30119552	1633	1633	1633	1633	0
141	20240620	171100	30119552	1633	1633	1633	1633	0
142	20240620	171000	30119552	1633	1633	1633	1633	0
143	20240620	170900	30119552	1633	1633	1633	1633	0
144	20240620	170800	30119552	1633	1633	1633	1633	0
145	20240620	170700	30119552	1633	1633	1633	1633	0
146	20240620	170600	30119552	1633	1633	1633	1633	0
147	20240620	170500	30119552	1633	1633	1633	1633	0
148	20240620	170400	30119552	1633	1633	1633	1633	0
149	20240620	170300	30119552	1633	1633	1633	1633	0
150	20240620	170200	30119552	1633	1633	1633	1633	0
151	20240620	170100	30119552	1633	1633	1633	1633	0
152	20240620	170000	30119552	1633	1633	1633	1633	213
153	20240620	165900	30119552	1633	1633	1633	1633	0
154	20240620	165800	30119552	1633	1633	1633	1633	0
155	20240620	165700	30119552	1633	1633	1633	1633	0
156	20240620	165600	30119552	1633	1633	1633	1633	0
157	20240620	165500	30119552	1633	1633	1633	1633	0
158	20240620	165400	30119552	1633	1633	1633	1633	0
159	20240620	165300	30119552	1633	1633	1633	1633	0
160	20240620	165200	30119552	1633	1633	1633	1633	0
161	20240620	165100	30119552	1633	1633	1633	1633	0
162	20240620	165000	30119552	1633	1633	1633	1633	0
163	20240620	164900	30119552	1633	1633	1633	1633	0
164	20240620	164800	30119552	1633	1633	1633	1633	0
165	20240620	164700	30119552	1633	1633	1633	1633	0
166	20240620	164600	30119552	1633	1633	1633	1633	0
167	20240620	164500	30119552	1633	1633	1633	1633	0
168	20240620	164400	30119552	1633	1633	1633	1633	0
169	20240620	164300	30119552	1633	1633	1633	1633	0
170	20240620	164200	30119552	1633	1633	1633	1633	0
171	20240620	164100	30119552	1633	1633	1633	1633	0
172	20240620	164000	30119552	1633	1633	1633	1633	0
173	20240620	163900	30119552	1633	1633	1633	1633	0
174	20240620	163800	30119552	1633	1633	1633	1633	0
175	20240620	163700	30119552	1633	1633	1633	1633	0
176	20240620	163600	30119552	1633	1633	1633	1633	0
177	20240620	163500	30119552	1633	1633	1633	1633	0
178	20240620	163400	30119552	1633	1633	1633	1633	0
179	20240620	163300	30119552	1633	1633	1633	1633	0
180	20240620	163200	30119552	1633	1633	1633	1633	0
181	20240620	163100	30119552	1633	1633	1633	1633	0
182	20240620	163000	30119552	1633	1633	1633	1633	213
183	20240620	162900	30119552	1633	1633	1633	1633	0
184	20240620	162800	30119552	1633	1633	1633	1633	0
185	20240620	162700	30119552	1633	1633	1633	1633	0
186	20240620	162600	30119552	1633	1633	1633	1633	0
187	20240620	162500	30119552	1633	1633	1633	1633	0
188	20240620	162400	30119552	1633	1633	1633	1633	0
189	20240620	162300	30119552	1633	1633	1633	1633	0
190	20240620	162200	30119552	1633	1633	1633	1633	0
191	20240620	162100	30119552	1633	1633	1633	1633	0
192	20240620	162000	30119552	1633	1633	1633	1633	0
193	20240620	161900	30119552	1633	1633	1633	1633	0
194	20240620	161800	30119552	1633	1633	1633	1633	0
195	20240620	161700	30119552	1633	1633	1633	1633	0
196	20240620	161600	30119552	1633	1633	1633	1633	0
197	20240620	161500	30119552	1633	1633	1633	1633	0
198	20240620	161400	30119552	1633	1633	1633	1633	0
199	20240620	161300	30119552	1633	1633	1633	1633	0
200	20240620	161200	30119552	1633	1633	1633	1633	0
201	20240620	161100	30119552	1633	1633	1633	1633	0
202	20240620	161000	30119552	1633	1633	1633	1633	0
203	20240620	160900	30119552	1633	1633	1633	1633	0
204	20240620	160800	30119552	1633	1633	1633	1633	0
205	20240620	160700	30119552	1633	1633	1633	1633	0
206	20240620	160600	30119552	1633	1633	1633	1633	0
207	20240620	160500	30119552	1633	1633	1633	1633	0
208	20240620	160400	30119552	1633	1633	1633	1633	0
209	20240620	160300	30119552	1633	1633	1633	1633	0
210	20240620	160200	30119552	1633	1633	1633	1633	0
211	20240620	160100	30119552	1633	1633	1633	1633	0
212	20240620	160000	30119552	1633	1633	1633	1633	213
213	20240620	155900	30119552	1633	1633	1633	1633	0
214	20240620	155800	30119552	1633	1633	1633	1633	0
215	20240620	155700	30119552	1633	1633	1633	1633	0
216	20240620	155600	30119552	1633	1633	1633	1633	0
217	20240620	155500	30119552	1633	1633	1633	1633	0
218	20240620	155400	30119552	1633	1633	1633	1633	0
219	20240620	155300	30119552	1633	1633	1633	1633	0
220	20240620	155200	30119552	1633	1633	1633	1633	0
221	20240620	155100	30119552	1633	1633	1633	1633	0
222	20240620	155000	30119552	1633	1633	1633	1633	0
223	20240620	154900	30119552	1633	1633	1633	1633	0
224	20240620	154800	30119552	1633	1633	1633	1633	0
225	20240620	154700	30119552	1633	1633	1633	1633	0
226	20240620	154600	30119552	1633	1633	1633	1633	0
227	20240620	154500	30119552	1633	1633	1633	1633	0
228	20240620	154400	30119552	1633	1633	1633	1633	0
229	20240620	154300	30119552	1633	1633	1633	1633	0
230	20240620	154200	30119552	1633	1633	1633	1633	0
231	20240620	154100	30119552	1633	1633	1633	1633	0
232	20240620	154000	30119552	1633	1633	1633	1633	0
233	20240620	153900	30119552	1633	1633	1633	1633	0
234	20240620	153800	30119552	1633	1633	1633	1633	0
235	20240620	153700	30119552	1633	1633	1633	1633	0
236	20240620	153600	30119552	1633	1633	1633	1633	0
237	20240620	153500	30119552	1633	1633	1633	1633	0
238	20240620	153400	30119552	1633	1633	1633	1633	0
239	20240620	153300	30119552	1633	1633	1633	1633	0
240	20240620	153200	30119552	1633	1633	1633	1633	0
241	20240620	153100	30119552	1633	1633	1633	1633	0
242	20240620	153000	30119552	1633	1633	1633	1633	426
243	20240620	152900	29771723	1633	1633	1633	1633	0
244	20240620	152800	29771723	1633	1633	1633	1633	0
245	20240620	152700	29771723	1633	1633	1633	1633	0
246	20240620	152600	29771723	1633	1633	1633	1633	0
247	20240620	152500	29771723	1633	1633	1633	1633	0
248	20240620	152400	29771723	1633	1633	1633	1633	0
249	20240620	152300	29771723	1633	1633	1633	1633	0
250	20240620	152200	29771723	1633	1633	1633	1633	0
251	20240620	152100	29771723	1633	1633	1633	1633	0
252	20240620	152000	29771723	1633	1633	1633	1633	0
253	20240620	151900	29771723	1633	1631	1633	1631	743
254	20240620	151800	28559407	1631	1631	1631	1631	118
255	20240620	151700	28366949	1633	1631	1633	1631	44
256	20240620	151600	28295141	1630	1636	1636	1630	183
257	20240620	151500	27996005	1638	1638	1638	1638	0
258	20240620	151400	27996005	1638	1638	1638	1638	0
259	20240620	151300	27996005	1638	1638	1638	1638	5
260	20240620	151200	27987815	1636	1636	1636	1636	3
261	20240620	151100	27982907	1641	1641	1641	1641	6
262	20240620	151000	27973061	1636	1637	1637	1636	392
263	20240620	150900	27331455	1636	1636	1636	1636	0
264	20240620	150800	27331455	1636	1636	1636	1636	0
265	20240620	150700	27331455	1636	1636	1636	1636	0
266	20240620	150600	27331455	1636	1636	1636	1636	0
267	20240620	150500	27331455	1636	1636	1636	1636	0
268	20240620	150400	27331455	1636	1636	1636	1636	0
269	20240620	150300	27331455	1636	1636	1636	1636	0
270	20240620	150200	27331455	1636	1636	1636	1636	0
271	20240620	150100	27331455	1636	1636	1636	1636	0
272	20240620	150000	27331455	1636	1636	1636	1636	0
273	20240620	145900	27331455	1636	1636	1636	1636	0
274	20240620	145800	27331455	1636	1636	1636	1636	0
275	20240620	145700	27331455	1636	1636	1636	1636	0
276	20240620	145600	27331455	1636	1636	1636	1636	0
277	20240620	145500	27331455	1636	1636	1636	1636	0
278	20240620	145400	27331455	1636	1636	1636	1636	0
279	20240620	145300	27331455	1636	1636	1636	1636	0
280	20240620	145200	27331455	1636	1636	1636	1636	0
281	20240620	145100	27331455	1636	1636	1636	1636	0
282	20240620	145000	27331455	1636	1636	1636	1636	0
283	20240620	144900	27331455	1636	1636	1636	1636	0
284	20240620	144800	27331455	1636	1636	1636	1636	3
285	20240620	144700	27326547	1645	1645	1645	1645	0
286	20240620	144600	27326547	1645	1645	1645	1645	0
287	20240620	144500	27326547	1645	1645	1645	1645	0
288	20240620	144400	27326547	1645	1645	1645	1645	0
289	20240620	144300	27326547	1645	1645	1645	1645	0
290	20240620	144200	27326547	1645	1645	1645	1645	0
291	20240620	144100	27326547	1645	1638	1645	1638	20
292	20240620	144000	27293654	1635	1635	1635	1635	0
293	20240620	143900	27293654	1635	1635	1635	1635	0
294	20240620	143800	27293654	1635	1635	1635	1635	0
295	20240620	143700	27293654	1635	1635	1635	1635	0
296	20240620	143600	27293654	1635	1635	1635	1635	3
297	20240620	143500	27288749	1645	1645	1645	1645	0
298	20240620	143400	27288749	1645	1637	1645	1637	5
299	20240620	143300	27280532	1637	1636	1637	1635	12
300	20240620	143200	27260905	1645	1645	1645	1645	0
301	20240620	143100	27260905	1645	1645	1645	1645	0
302	20240620	143000	27260905	1645	1638	1645	1638	5
303	20240620	142900	27252687	1636	1636	1636	1636	0
304	20240620	142800	27252687	1636	1636	1636	1636	1
305	20240620	142700	27251051	1645	1636	1645	1636	5
306	20240620	142600	27242838	1636	1636	1636	1636	1
307	20240620	142500	27241202	1634	1636	1636	1634	38
308	20240620	142400	27179060	1645	1636	1645	1636	43
309	20240620	142300	27108483	1635	1648	1648	1633	806
310	20240620	142200	25785234	1645	1647	1648	1638	490
311	20240620	142100	24979454	1648	1641	1648	1641	140
312	20240620	142000	24749338	1640	1639	1640	1639	43
313	20240620	141900	24678854	1639	1639	1639	1639	1
314	20240620	141800	24677215	1638	1638	1638	1638	0
315	20240620	141700	24677215	1638	1638	1638	1638	0
316	20240620	141600	24677215	1638	1634	1638	1632	903
317	20240620	141500	23198141	1638	1634	1638	1632	53
318	20240620	141400	23111497	1630	1633	1633	1630	14
319	20240620	141300	23088662	1631	1637	1644	1630	223
320	20240620	141200	22723789	1636	1636	1645	1636	19
321	20240620	141100	22692637	1646	1638	1649	1636	28
322	20240620	141000	22646727	1638	1638	1638	1635	41
323	20240620	140900	22579606	1640	1640	1640	1640	1
324	20240620	140800	22577966	1640	1646	1646	1635	2666
325	20240620	140700	18200290	1650	1650	1650	1650	20
326	20240620	140600	18167290	1647	1647	1647	1647	0
327	20240620	140500	18167290	1647	1647	1650	1647	14
328	20240620	140400	18144205	1647	1647	1647	1647	6
329	20240620	140300	18134323	1647	1647	1647	1647	630
330	20240620	140200	17096713	1649	1646	1649	1646	34
331	20240620	140100	17040707	1646	1645	1646	1644	43
332	20240620	140000	16969972	1646	1648	1648	1646	534
333	20240620	135900	16091005	1645	1647	1647	1645	5
334	20240620	135800	16082777	1648	1647	1649	1645	10
335	20240620	135700	16066311	1643	1648	1649	1641	73
336	20240620	135600	15946202	1649	1648	1649	1646	20
337	20240620	135500	15913249	1649	1644	1649	1642	9
338	20240620	135400	15898433	1645	1649	1651	1640	63
339	20240620	135300	15794705	1650	1642	1650	1642	14
340	20240620	135200	15771636	1642	1640	1642	1639	19
341	20240620	135100	15740469	1642	1642	1651	1640	13
342	20240620	135000	15719091	1642	1646	1646	1639	15
343	20240620	134900	15694469	1641	1675	1678	1610	7163
344	20240620	134800	3802500	1677	1677	1677	1677	0
345	20240620	134700	3802500	1677	1677	1677	1677	0
346	20240620	134600	3802500	1677	1677	1677	1677	1
347	20240620	134500	3800823	1675	1675	1675	1675	0
348	20240620	134400	3800823	1675	1675	1675	1675	0
349	20240620	134300	3800823	1675	1677	1677	1675	710
350	20240620	134200	2611322	1677	1677	1677	1677	0
351	20240620	134100	2611322	1677	1677	1677	1677	0
352	20240620	134000	2611322	1677	1677	1677	1677	0
353	20240620	133900	2611322	1677	1677	1677	1677	0
354	20240620	133800	2611322	1677	1677	1677	1677	0
355	20240620	133700	2611322	1677	1677	1677	1677	12
356	20240620	133600	2591198	1678	1678	1678	1678	0
357	20240620	133500	2591198	1678	1678	1678	1678	0
358	20240620	133400	2591198	1678	1678	1678	1678	0
359	20240620	133300	2591198	1678	1678	1678	1678	0
360	20240620	133200	2591198	1678	1678	1678	1678	0
361	20240620	133100	2591198	1678	1678	1678	1678	0
362	20240620	133000	2591198	1678	1678	1678	1678	0
363	20240620	132900	2591198	1678	1678	1678	1678	0
364	20240620	132800	2591198	1678	1678	1678	1678	0
365	20240620	132700	2591198	1678	1678	1678	1678	0
366	20240620	132600	2591198	1678	1678	1678	1678	0
367	20240620	132500	2591198	1678	1678	1678	1678	0
368	20240620	132400	2591198	1678	1678	1678	1678	0
369	20240620	132300	2591198	1678	1678	1678	1678	0
370	20240620	132200	2591198	1678	1678	1678	1678	0
371	20240620	132100	2591198	1678	1678	1678	1678	0
372	20240620	132000	2591198	1678	1678	1678	1678	0
373	20240620	131900	2591198	1678	1678	1678	1678	0
374	20240620	131800	2591198	1678	1678	1678	1678	0
375	20240620	131700	2591198	1678	1678	1678	1678	0
376	20240620	131600	2591198	1678	1678	1678	1678	0
377	20240620	131500	2591198	1678	1678	1678	1678	0
378	20240620	131400	2591198	1678	1678	1678	1678	0
379	20240620	131300	2591198	1678	1678	1678	1678	0
380	20240620	131200	2591198	1678	1678	1678	1678	0
381	20240620	131100	2591198	1678	1678	1678	1678	0
382	20240620	131000	2591198	1678	1678	1678	1678	0
383	20240620	130900	2591198	1678	1678	1678	1678	0
384	20240620	130800	2591198	1678	1678	1678	1678	0
385	20240620	130700	2591198	1678	1678	1678	1678	0
386	20240620	130600	2591198	1678	1678	1678	1678	0
387	20240620	130500	2591198	1678	1678	1678	1678	0
388	20240620	130400	2591198	1678	1678	1678	1678	0
389	20240620	130300	2591198	1678	1678	1678	1678	0
390	20240620	130200	2591198	1678	1678	1678	1678	0
391	20240620	130100	2591198	1678	1678	1678	1678	0
392	20240620	130000	2591198	1678	1678	1678	1678	0
393	20240620	125900	2591198	1678	1678	1678	1678	0
394	20240620	125800	2591198	1678	1678	1678	1678	0
395	20240620	125700	2591198	1678	1678	1678	1678	0
396	20240620	125600	2591198	1678	1678	1678	1678	0
397	20240620	125500	2591198	1678	1678	1678	1678	0
398	20240620	125400	2591198	1678	1678	1678	1678	0
399	20240620	125300	2591198	1678	1678	1678	1678	0
400	20240620	125200	2591198	1678	1678	1678	1678	0
401	20240620	125100	2591198	1678	1678	1678	1678	0
402	20240620	125000	2591198	1678	1678	1678	1678	0
403	20240620	124900	2591198	1678	1678	1678	1678	0
404	20240620	124800	2591198	1678	1678	1678	1678	0
405	20240620	124700	2591198	1678	1678	1678	1678	0
406	20240620	124600	2591198	1678	1678	1678	1678	0
407	20240620	124500	2591198	1678	1678	1678	1678	0
408	20240620	124400	2591198	1678	1678	1678	1678	0
409	20240620	124300	2591198	1678	1678	1678	1678	0
410	20240620	124200	2591198	1678	1678	1678	1678	130
411	20240620	124100	2373058	1678	1678	1678	1678	0
412	20240620	124000	2373058	1678	1678	1678	1678	0
413	20240620	123900	2373058	1678	1678	1678	1678	0
414	20240620	123800	2373058	1678	1678	1678	1678	0
415	20240620	123700	2373058	1678	1678	1678	1678	0
416	20240620	123600	2373058	1678	1678	1678	1678	0
417	20240620	123500	2373058	1678	1678	1678	1678	0
418	20240620	123400	2373058	1678	1678	1678	1678	0
419	20240620	123300	2373058	1678	1678	1678	1678	0
420	20240620	123200	2373058	1678	1678	1678	1678	0
421	20240620	123100	2373058	1678	1678	1678	1678	0
422	20240620	123000	2373058	1678	1678	1678	1678	0
423	20240620	122900	2373058	1678	1678	1678	1678	0
424	20240620	122800	2373058	1678	1678	1678	1678	0
425	20240620	122700	2373058	1678	1678	1678	1678	0
426	20240620	122600	2373058	1678	1678	1678	1678	0
427	20240620	122500	2373058	1678	1678	1678	1678	0
428	20240620	122400	2373058	1678	1678	1678	1678	0
429	20240620	122300	2373058	1678	1678	1678	1678	52
430	20240620	122200	2285802	1685	1685	1685	1685	0
431	20240620	122100	2285802	1685	1685	1685	1685	0
432	20240620	122000	2285802	1685	1685	1685	1685	0
433	20240620	121900	2285802	1685	1685	1685	1685	0
434	20240620	121800	2285802	1685	1685	1685	1685	0
435	20240620	121700	2285802	1685	1685	1685	1685	0
436	20240620	121600	2285802	1685	1685	1685	1685	0
437	20240620	121500	2285802	1685	1685	1685	1685	0
438	20240620	121400	2285802	1685	1685	1685	1685	0
439	20240620	121300	2285802	1685	1685	1685	1685	0
440	20240620	121200	2285802	1685	1685	1685	1685	0
441	20240620	121100	2285802	1685	1685	1685	1685	0
442	20240620	121000	2285802	1685	1685	1685	1685	0
443	20240620	120900	2285802	1685	1685	1685	1685	0
444	20240620	120800	2285802	1685	1680	1685	1680	149
445	20240620	120700	2034885	1681	1681	1681	1681	0
446	20240620	120600	2034885	1681	1681	1681	1681	0
447	20240620	120500	2034885	1681	1681	1681	1681	0
448	20240620	120400	2034885	1681	1681	1681	1681	0
449	20240620	120300	2034885	1681	1680	1681	1680	149
450	20240620	120200	1784517	1680	1680	1680	1680	0
451	20240620	120100	1784517	1680	1680	1680	1680	0
452	20240620	120000	1784517	1680	1680	1680	1680	0
453	20240620	115900	1784517	1680	1680	1680	1680	0
454	20240620	115800	1784517	1680	1680	1680	1680	0
455	20240620	115700	1784517	1680	1680	1680	1680	0
456	20240620	115600	1784517	1680	1680	1680	1680	0
457	20240620	115500	1784517	1680	1680	1680	1680	0
458	20240620	115400	1784517	1680	1680	1680	1680	0
459	20240620	115300	1784517	1680	1680	1680	1680	0
460	20240620	115200	1784517	1680	1680	1680	1680	0
461	20240620	115100	1784517	1680	1680	1680	1680	0
462	20240620	115000	1784517	1680	1680	1680	1680	0
463	20240620	114900	1784517	1680	1680	1680	1680	0
464	20240620	114800	1784517	1680	1680	1680	1680	0
465	20240620	114700	1784517	1680	1680	1680	1680	0
466	20240620	114600	1784517	1680	1680	1680	1680	0
467	20240620	114500	1784517	1680	1680	1680	1680	0
468	20240620	114400	1784517	1680	1680	1680	1680	0
469	20240620	114300	1784517	1680	1680	1680	1680	0
470	20240620	114200	1784517	1680	1680	1680	1680	0
471	20240620	114100	1784517	1680	1680	1680	1680	0
472	20240620	114000	1784517	1680	1680	1680	1680	0
473	20240620	113900	1784517	1680	1680	1680	1680	1
474	20240620	113800	1782837	1678	1678	1678	1678	0
475	20240620	113700	1782837	1678	1678	1678	1678	0
476	20240620	113600	1782837	1678	1678	1678	1678	0
477	20240620	113500	1782837	1678	1678	1678	1678	0
478	20240620	113400	1782837	1678	1678	1678	1678	0
479	20240620	113300	1782837	1678	1678	1678	1678	0
480	20240620	113200	1782837	1678	1678	1678	1678	0
481	20240620	113100	1782837	1678	1678	1678	1678	0
482	20240620	113000	1782837	1678	1678	1678	1678	0
483	20240620	112900	1782837	1678	1678	1678	1678	0
484	20240620	112800	1782837	1678	1678	1678	1678	0
485	20240620	112700	1782837	1678	1678	1678	1678	0
486	20240620	112600	1782837	1678	1678	1678	1678	0
487	20240620	112500	1782837	1678	1678	1678	1678	0
488	20240620	112400	1782837	1678	1678	1678	1678	0
489	20240620	112300	1782837	1678	1678	1678	1678	0
490	20240620	112200	1782837	1678	1678	1678	1678	0
491	20240620	112100	1782837	1678	1678	1678	1678	0
492	20240620	112000	1782837	1678	1678	1678	1678	0
493	20240620	111900	1782837	1678	1678	1678	1678	0
494	20240620	111800	1782837	1678	1678	1678	1678	0
495	20240620	111700	1782837	1678	1678	1678	1678	0
496	20240620	111600	1782837	1678	1680	1680	1678	137
497	20240620	111500	1552805	1680	1680	1680	1680	0
498	20240620	111400	1552805	1680	1680	1680	1680	0
499	20240620	111300	1552805	1680	1680	1680	1680	0
500	20240620	111200	1552805	1680	1680	1680	1680	0
501	20240620	111100	1552805	1680	1680	1680	1680	0
502	20240620	111000	1552805	1680	1680	1680	1680	0
503	20240620	110900	1552805	1680	1680	1680	1680	0
504	20240620	110800	1552805	1680	1680	1680	1680	0
505	20240620	110700	1552805	1680	1680	1680	1680	0
506	20240620	110600	1552805	1680	1680	1680	1680	0
507	20240620	110500	1552805	1680	1680	1680	1680	0
508	20240620	110400	1552805	1680	1680	1680	1680	0
509	20240620	110300	1552805	1680	1680	1680	1680	0
510	20240620	110200	1552805	1680	1680	1680	1680	0
511	20240620	110100	1552805	1680	1680	1680	1680	0
512	20240620	110000	1552805	1680	1680	1680	1680	0
513	20240620	105900	1552805	1680	1680	1680	1680	0
514	20240620	105800	1552805	1680	1680	1680	1680	0
515	20240620	105700	1552805	1680	1680	1680	1680	0
516	20240620	105600	1552805	1680	1680	1680	1680	0
517	20240620	105500	1552805	1680	1680	1680	1680	0
518	20240620	105400	1552805	1680	1680	1680	1680	0
519	20240620	105300	1552805	1680	1680	1680	1680	0
520	20240620	105200	1552805	1680	1680	1680	1680	0
521	20240620	105100	1552805	1680	1680	1680	1680	0
522	20240620	105000	1552805	1680	1680	1680	1680	0
523	20240620	104900	1552805	1680	1680	1680	1680	0
524	20240620	104800	1552805	1680	1680	1680	1680	0
525	20240620	104700	1552805	1680	1680	1680	1680	3
526	20240620	104600	1547765	1680	1680	1680	1680	0
527	20240620	104500	1547765	1680	1680	1680	1680	0
528	20240620	104400	1547765	1680	1680	1680	1680	0
529	20240620	104300	1547765	1680	1680	1680	1680	0
530	20240620	104200	1547765	1680	1680	1680	1680	0
531	20240620	104100	1547765	1680	1680	1680	1680	0
532	20240620	104000	1547765	1680	1680	1680	1680	1
533	20240620	103900	1546085	1678	1678	1678	1678	0
534	20240620	103800	1546085	1678	1678	1678	1678	0
535	20240620	103700	1546085	1678	1678	1678	1678	0
536	20240620	103600	1546085	1678	1678	1678	1678	0
537	20240620	103500	1546085	1678	1678	1678	1678	0
538	20240620	103400	1546085	1678	1678	1678	1678	0
539	20240620	103300	1546085	1678	1678	1678	1678	0
540	20240620	103200	1546085	1678	1678	1678	1678	0
541	20240620	103100	1546085	1678	1678	1678	1678	0
542	20240620	103000	1546085	1678	1678	1678	1678	0
543	20240620	102900	1546085	1678	1678	1678	1678	0
544	20240620	102800	1546085	1678	1678	1678	1678	0
545	20240620	102700	1546085	1678	1678	1678	1678	0
546	20240620	102600	1546085	1678	1678	1678	1678	0
547	20240620	102500	1546085	1678	1678	1678	1678	0
548	20240620	102400	1546085	1678	1678	1678	1678	0
549	20240620	102300	1546085	1678	1678	1678	1678	0
550	20240620	102200	1546085	1678	1678	1678	1678	0
551	20240620	102100	1546085	1678	1678	1678	1678	0
552	20240620	102000	1546085	1678	1678	1678	1678	0
553	20240620	101900	1546085	1678	1678	1678	1678	0
554	20240620	101800	1546085	1678	1678	1678	1678	0
555	20240620	101700	1546085	1678	1678	1678	1678	0
556	20240620	101600	1546085	1678	1678	1678	1678	0
557	20240620	101500	1546085	1678	1678	1678	1678	34
558	20240620	101400	1489033	1678	1678	1678	1678	0
559	20240620	101300	1489033	1678	1678	1678	1678	0
560	20240620	101200	1489033	1678	1678	1678	1678	0
561	20240620	101100	1489033	1678	1678	1678	1678	0
562	20240620	101000	1489033	1678	1678	1678	1678	0
563	20240620	100900	1489033	1678	1678	1678	1678	0
564	20240620	100800	1489033	1678	1678	1678	1678	0
565	20240620	100700	1489033	1678	1678	1678	1678	0
566	20240620	100600	1489033	1678	1678	1678	1678	0
567	20240620	100500	1489033	1678	1678	1678	1678	0
568	20240620	100400	1489033	1678	1678	1678	1678	0
569	20240620	100300	1489033	1678	1678	1678	1678	1
570	20240620	100200	1487355	1676	1676	1676	1676	0
571	20240620	100100	1487355	1676	1677	1677	1676	36
572	20240620	100000	1426984	1684	1684	1684	1684	0
573	20240620	095900	1426984	1684	1684	1684	1684	0
574	20240620	095800	1426984	1684	1684	1684	1684	0
575	20240620	095700	1426984	1684	1684	1684	1684	0
576	20240620	095600	1426984	1684	1684	1684	1684	0
577	20240620	095500	1426984	1684	1684	1684	1684	0
578	20240620	095400	1426984	1684	1684	1684	1684	0
579	20240620	095300	1426984	1684	1684	1684	1684	0
580	20240620	095200	1426984	1684	1684	1684	1684	0
581	20240620	095100	1426984	1684	1684	1684	1684	0
582	20240620	095000	1426984	1684	1684	1684	1684	0
583	20240620	094900	1426984	1684	1684	1684	1684	0
584	20240620	094800	1426984	1684	1684	1684	1684	0
585	20240620	094700	1426984	1684	1684	1684	1684	0
586	20240620	094600	1426984	1684	1684	1684	1684	0
587	20240620	094500	1426984	1684	1684	1684	1684	0
588	20240620	094400	1426984	1684	1684	1684	1684	0
589	20240620	094300	1426984	1684	1684	1684	1684	0
590	20240620	094200	1426984	1684	1684	1684	1684	0
591	20240620	094100	1426984	1684	1684	1684	1684	0
592	20240620	094000	1426984	1684	1684	1684	1684	0
593	20240620	093900	1426984	1684	1684	1684	1684	0
594	20240620	093800	1426984	1684	1684	1684	1684	0
595	20240620	093700	1426984	1684	1684	1684	1684	0
596	20240620	093600	1426984	1684	1684	1684	1684	0
597	20240620	093500	1426984	1684	1684	1684	1684	0
598	20240620	093400	1426984	1684	1684	1684	1684	0
599	20240620	093300	1426984	1684	1684	1684	1684	0
600	20240620	093200	1426984	1684	1684	1684	1684	0
601	20240620	093100	1426984	1684	1684	1684	1684	0
602	20240620	093000	1426984	1684	1684	1684	1684	0
603	20240620	092900	1426984	1684	1684	1684	1684	0
604	20240620	092800	1426984	1684	1684	1684	1684	0
605	20240620	092700	1426984	1684	1677	1684	1677	2
606	20240620	092600	1423623	1674	1674	1674	1674	0
607	20240620	092500	1423623	1674	1674	1674	1674	0
608	20240620	092400	1423623	1674	1674	1674	1674	0
609	20240620	092300	1423623	1674	1674	1674	1674	0
610	20240620	092200	1423623	1674	1674	1674	1674	0
611	20240620	092100	1423623	1674	1674	1674	1674	0
612	20240620	092000	1423623	1674	1674	1674	1674	0
613	20240620	091900	1423623	1674	1674	1674	1674	0
614	20240620	091800	1423623	1674	1675	1675	1674	348
615	20240620	091700	840771	1674	1674	1674	1674	0
616	20240620	091600	840771	1674	1674	1674	1674	0
617	20240620	091500	840771	1674	1674	1674	1674	0
618	20240620	091400	840771	1674	1674	1674	1674	0
619	20240620	091300	840771	1674	1674	1674	1674	0
620	20240620	091200	840771	1674	1674	1674	1674	0
621	20240620	091100	840771	1674	1674	1674	1674	2
622	20240620	091000	837423	1674	1674	1674	1674	0
623	20240620	090900	837423	1674	1674	1674	1674	0
624	20240620	090800	837423	1674	1674	1674	1674	0
625	20240620	090700	837423	1674	1674	1674	1674	0
626	20240620	090600	837423	1674	1674	1674	1674	0
627	20240620	090500	837423	1674	1674	1674	1674	0
628	20240620	090400	837423	1674	1674	1674	1674	0
629	20240620	090300	837423	1674	1674	1674	1674	2
630	20240620	090200	834075	1685	1685	1685	1685	0
631	20240620	090100	834075	1685	1685	1685	1685	0
632	20240620	090000	834075	1685	1685	1685	1685	495