KissMeData/001500/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	183400	294493040	8580	8580	8580	8580	7107
3	20240607	183300	294493040	8580	8580	8580	8580	0
4	20240607	183200	294493040	8580	8580	8580	8580	0
5	20240607	183100	294493040	8580	8580	8580	8580	0
6	20240607	183000	294493040	8580	8580	8580	8580	0
7	20240607	182900	294493040	8580	8580	8580	8580	0
8	20240607	182800	294493040	8580	8580	8580	8580	0
9	20240607	182700	294493040	8580	8580	8580	8580	0
10	20240607	182600	294493040	8580	8580	8580	8580	0
11	20240607	182500	294493040	8580	8580	8580	8580	0
12	20240607	182400	294493040	8580	8580	8580	8580	0
13	20240607	182300	294493040	8580	8580	8580	8580	0
14	20240607	182200	294493040	8580	8580	8580	8580	0
15	20240607	182100	294493040	8580	8580	8580	8580	0
16	20240607	182000	294493040	8580	8580	8580	8580	0
17	20240607	181900	294493040	8580	8580	8580	8580	0
18	20240607	181800	294493040	8580	8580	8580	8580	0
19	20240607	181700	294493040	8580	8580	8580	8580	0
20	20240607	181600	294493040	8580	8580	8580	8580	0
21	20240607	181500	294493040	8580	8580	8580	8580	0
22	20240607	181400	294493040	8580	8580	8580	8580	0
23	20240607	181300	294493040	8580	8580	8580	8580	0
24	20240607	181200	294493040	8580	8580	8580	8580	0
25	20240607	181100	294493040	8580	8580	8580	8580	0
26	20240607	181000	294493040	8580	8580	8580	8580	0
27	20240607	180900	294493040	8580	8580	8580	8580	0
28	20240607	180800	294493040	8580	8580	8580	8580	0
29	20240607	180700	294493040	8580	8580	8580	8580	0
30	20240607	180600	294493040	8580	8580	8580	8580	0
31	20240607	180500	294493040	8580	8580	8580	8580	0
32	20240607	180400	294493040	8580	8580	8580	8580	7107
33	20240607	180300	294493040	8580	8580	8580	8580	0
34	20240607	180200	294493040	8580	8580	8580	8580	0
35	20240607	180100	294493040	8580	8580	8580	8580	0
36	20240607	180000	294493040	8580	8580	8580	8580	0
37	20240607	175900	294493040	8580	8580	8580	8580	0
38	20240607	175800	294493040	8580	8580	8580	8580	0
39	20240607	175700	294493040	8580	8580	8580	8580	0
40	20240607	175600	294493040	8580	8580	8580	8580	0
41	20240607	175500	294493040	8580	8580	8580	8580	0
42	20240607	175400	294493040	8580	8580	8580	8580	0
43	20240607	175300	294493040	8580	8580	8580	8580	0
44	20240607	175200	294493040	8580	8580	8580	8580	0
45	20240607	175100	294493040	8580	8580	8580	8580	0
46	20240607	175000	294493040	8580	8580	8580	8580	0
47	20240607	174900	294493040	8580	8580	8580	8580	0
48	20240607	174800	294493040	8580	8580	8580	8580	0
49	20240607	174700	294493040	8580	8580	8580	8580	0
50	20240607	174600	294493040	8580	8580	8580	8580	0
51	20240607	174500	294493040	8580	8580	8580	8580	0
52	20240607	174400	294493040	8580	8580	8580	8580	0
53	20240607	174300	294493040	8580	8580	8580	8580	0
54	20240607	174200	294493040	8580	8580	8580	8580	0
55	20240607	174100	294493040	8580	8580	8580	8580	0
56	20240607	174000	294493040	8580	8580	8580	8580	0
57	20240607	173900	294493040	8580	8580	8580	8580	0
58	20240607	173800	294493040	8580	8580	8580	8580	0
59	20240607	173700	294493040	8580	8580	8580	8580	0
60	20240607	173600	294493040	8580	8580	8580	8580	0
61	20240607	173500	294493040	8580	8580	8580	8580	0
62	20240607	173400	294493040	8580	8580	8580	8580	7107
63	20240607	173300	294493040	8580	8580	8580	8580	0
64	20240607	173200	294493040	8580	8580	8580	8580	0
65	20240607	173100	294493040	8580	8580	8580	8580	0
66	20240607	173000	294493040	8580	8580	8580	8580	0
67	20240607	172900	294493040	8580	8580	8580	8580	0
68	20240607	172800	294493040	8580	8580	8580	8580	0
69	20240607	172700	294493040	8580	8580	8580	8580	0
70	20240607	172600	294493040	8580	8580	8580	8580	0
71	20240607	172500	294493040	8580	8580	8580	8580	0
72	20240607	172400	294493040	8580	8580	8580	8580	0
73	20240607	172300	294493040	8580	8580	8580	8580	0
74	20240607	172200	294493040	8580	8580	8580	8580	0
75	20240607	172100	294493040	8580	8580	8580	8580	0
76	20240607	172000	294493040	8580	8580	8580	8580	0
77	20240607	171900	294493040	8580	8580	8580	8580	0
78	20240607	171800	294493040	8580	8580	8580	8580	0
79	20240607	171700	294493040	8580	8580	8580	8580	0
80	20240607	171600	294493040	8580	8580	8580	8580	0
81	20240607	171500	294493040	8580	8580	8580	8580	0
82	20240607	171400	294493040	8580	8580	8580	8580	0
83	20240607	171300	294493040	8580	8580	8580	8580	0
84	20240607	171200	294493040	8580	8580	8580	8580	0
85	20240607	171100	294493040	8580	8580	8580	8580	0
86	20240607	171000	294493040	8580	8580	8580	8580	0
87	20240607	170900	294493040	8580	8580	8580	8580	0
88	20240607	170800	294493040	8580	8580	8580	8580	0
89	20240607	170700	294493040	8580	8580	8580	8580	0
90	20240607	170600	294493040	8580	8580	8580	8580	0
91	20240607	170500	294493040	8580	8580	8580	8580	0
92	20240607	170400	294493040	8580	8580	8580	8580	7107
93	20240607	170300	294493040	8580	8580	8580	8580	0
94	20240607	170200	294493040	8580	8580	8580	8580	0
95	20240607	170100	294493040	8580	8580	8580	8580	0
96	20240607	170000	294493040	8580	8580	8580	8580	0
97	20240607	165900	294493040	8580	8580	8580	8580	0
98	20240607	165800	294493040	8580	8580	8580	8580	0
99	20240607	165700	294493040	8580	8580	8580	8580	0
100	20240607	165600	294493040	8580	8580	8580	8580	0
101	20240607	165500	294493040	8580	8580	8580	8580	0
102	20240607	165400	294493040	8580	8580	8580	8580	0
103	20240607	165300	294493040	8580	8580	8580	8580	0
104	20240607	165200	294493040	8580	8580	8580	8580	0
105	20240607	165100	294493040	8580	8580	8580	8580	0
106	20240607	165000	294493040	8580	8580	8580	8580	0
107	20240607	164900	294493040	8580	8580	8580	8580	0
108	20240607	164800	294493040	8580	8580	8580	8580	0
109	20240607	164700	294493040	8580	8580	8580	8580	0
110	20240607	164600	294493040	8580	8580	8580	8580	0
111	20240607	164500	294493040	8580	8580	8580	8580	0
112	20240607	164400	294493040	8580	8580	8580	8580	0
113	20240607	164300	294493040	8580	8580	8580	8580	0
114	20240607	164200	294493040	8580	8580	8580	8580	0
115	20240607	164100	294493040	8580	8580	8580	8580	0
116	20240607	164000	294493040	8580	8580	8580	8580	0
117	20240607	163900	294493040	8580	8580	8580	8580	0
118	20240607	163800	294493040	8580	8580	8580	8580	0
119	20240607	163700	294493040	8580	8580	8580	8580	0
120	20240607	163600	294493040	8580	8580	8580	8580	0
121	20240607	163500	294493040	8580	8580	8580	8580	0
122	20240607	163400	294493040	8580	8580	8580	8580	7107
123	20240607	163300	294493040	8580	8580	8580	8580	0
124	20240607	163200	294493040	8580	8580	8580	8580	0
125	20240607	163100	294493040	8580	8580	8580	8580	0
126	20240607	163000	294493040	8580	8580	8580	8580	0
127	20240607	162900	294493040	8580	8580	8580	8580	0
128	20240607	162800	294493040	8580	8580	8580	8580	0
129	20240607	162700	294493040	8580	8580	8580	8580	0
130	20240607	162600	294493040	8580	8580	8580	8580	0
131	20240607	162500	294493040	8580	8580	8580	8580	0
132	20240607	162400	294493040	8580	8580	8580	8580	0
133	20240607	162300	294493040	8580	8580	8580	8580	0
134	20240607	162200	294493040	8580	8580	8580	8580	0
135	20240607	162100	294493040	8580	8580	8580	8580	0
136	20240607	162000	294493040	8580	8580	8580	8580	0
137	20240607	161900	294493040	8580	8580	8580	8580	0
138	20240607	161800	294493040	8580	8580	8580	8580	0
139	20240607	161700	294493040	8580	8580	8580	8580	0
140	20240607	161600	294493040	8580	8580	8580	8580	0
141	20240607	161500	294493040	8580	8580	8580	8580	0
142	20240607	161400	294493040	8580	8580	8580	8580	0
143	20240607	161300	294493040	8580	8580	8580	8580	0
144	20240607	161200	294493040	8580	8580	8580	8580	0
145	20240607	161100	294493040	8580	8580	8580	8580	0
146	20240607	161000	294493040	8580	8580	8580	8580	0
147	20240607	160900	294493040	8580	8580	8580	8580	0
148	20240607	160800	294493040	8580	8580	8580	8580	0
149	20240607	160700	294493040	8580	8580	8580	8580	0
150	20240607	160600	294493040	8580	8580	8580	8580	0
151	20240607	160500	294493040	8580	8580	8580	8580	0
152	20240607	160400	294493040	8580	8580	8580	8580	7107
153	20240607	160300	294493040	8580	8580	8580	8580	0
154	20240607	160200	294493040	8580	8580	8580	8580	0
155	20240607	160100	294493040	8580	8580	8580	8580	0
156	20240607	160000	294493040	8580	8580	8580	8580	0
157	20240607	155900	294493040	8580	8580	8580	8580	0
158	20240607	155800	294493040	8580	8580	8580	8580	0
159	20240607	155700	294493040	8580	8580	8580	8580	0
160	20240607	155600	294493040	8580	8580	8580	8580	0
161	20240607	155500	294493040	8580	8580	8580	8580	0
162	20240607	155400	294493040	8580	8580	8580	8580	0
163	20240607	155300	294493040	8580	8580	8580	8580	0
164	20240607	155200	294493040	8580	8580	8580	8580	0
165	20240607	155100	294493040	8580	8580	8580	8580	0
166	20240607	155000	294493040	8580	8580	8580	8580	0
167	20240607	154900	294493040	8580	8580	8580	8580	0
168	20240607	154800	294493040	8580	8580	8580	8580	0
169	20240607	154700	294493040	8580	8580	8580	8580	0
170	20240607	154600	294493040	8580	8580	8580	8580	0
171	20240607	154500	294493040	8580	8580	8580	8580	0
172	20240607	154400	294493040	8580	8580	8580	8580	0
173	20240607	154300	294493040	8580	8580	8580	8580	0
174	20240607	154200	294493040	8580	8580	8580	8580	0
175	20240607	154100	294493040	8580	8580	8580	8580	0
176	20240607	154000	294493040	8580	8580	8580	8580	0
177	20240607	153900	294493040	8580	8580	8580	8580	0
178	20240607	153800	294493040	8580	8580	8580	8580	0
179	20240607	153700	294493040	8580	8580	8580	8580	0
180	20240607	153600	294493040	8580	8580	8580	8580	0
181	20240607	153500	294493040	8580	8580	8580	8580	0
182	20240607	153400	294493040	8580	8580	8580	8580	7107
183	20240607	153300	294493040	8580	8580	8580	8580	0
184	20240607	153200	294493040	8580	8580	8580	8580	0
185	20240607	153100	294493040	8580	8580	8580	8580	0
186	20240607	153000	294493040	8580	8580	8580	8580	7107
187	20240607	152900	233514980	8660	8660	8660	8660	0
188	20240607	152800	233514980	8660	8660	8660	8660	0
189	20240607	152700	233514980	8660	8660	8660	8660	0
190	20240607	152600	233514980	8660	8660	8660	8660	0
191	20240607	152500	233514980	8660	8660	8660	8660	0
192	20240607	152400	233514980	8660	8660	8660	8660	0
193	20240607	152300	233514980	8660	8660	8660	8660	0
194	20240607	152200	233514980	8660	8660	8660	8660	0
195	20240607	152100	233514980	8660	8660	8660	8660	0
196	20240607	152000	233514980	8660	8660	8660	8660	0
197	20240607	151900	233514980	8660	8660	8660	8660	0
198	20240607	151800	233514980	8660	8660	8660	8660	1
199	20240607	151700	233506320	8650	8650	8650	8650	500
200	20240607	151600	229181320	8600	8600	8600	8600	0
201	20240607	151500	229181320	8600	8610	8610	8600	410
202	20240607	151400	225653580	8650	8650	8650	8650	0
203	20240607	151300	225653580	8650	8620	8650	8620	6
204	20240607	151200	225601770	8620	8620	8620	8620	1
205	20240607	151100	225593150	8650	8620	8650	8620	13
206	20240607	151000	225480880	8640	8640	8640	8640	0
207	20240607	150900	225480880	8640	8620	8650	8620	301
208	20240607	150800	222879760	8610	8610	8610	8610	0
209	20240607	150700	222879760	8610	8610	8610	8610	0
210	20240607	150600	222879760	8610	8610	8610	8610	0
211	20240607	150500	222879760	8610	8610	8610	8610	0
212	20240607	150400	222879760	8610	8610	8610	8610	0
213	20240607	150300	222879760	8610	8610	8610	8610	0
214	20240607	150200	222879760	8610	8610	8610	8610	0
215	20240607	150100	222879760	8610	8610	8610	8610	0
216	20240607	150000	222879760	8610	8610	8610	8610	0
217	20240607	145900	222879760	8610	8610	8610	8610	0
218	20240607	145800	222879760	8610	8610	8610	8610	0
219	20240607	145700	222879760	8610	8610	8610	8610	0
220	20240607	145600	222879760	8610	8610	8610	8610	0
221	20240607	145500	222879760	8610	8610	8610	8610	0
222	20240607	145400	222879760	8610	8610	8610	8610	0
223	20240607	145300	222879760	8610	8610	8610	8610	0
224	20240607	145200	222879760	8610	8610	8610	8610	0
225	20240607	145100	222879760	8610	8610	8610	8610	0
226	20240607	145000	222879760	8610	8610	8610	8610	1
227	20240607	144900	222871150	8620	8610	8620	8610	3
228	20240607	144800	222845300	8610	8610	8610	8610	2
229	20240607	144700	222828080	8630	8610	8630	8610	2
230	20240607	144600	222810840	8630	8630	8630	8630	0
231	20240607	144500	222810840	8630	8610	8630	8610	2
232	20240607	144400	222793600	8630	8630	8630	8630	0
233	20240607	144300	222793600	8630	8610	8630	8610	2
234	20240607	144200	222776360	8610	8610	8610	8610	0
235	20240607	144100	222776360	8610	8610	8610	8610	0
236	20240607	144000	222776360	8610	8610	8630	8610	493
237	20240607	143900	218526700	8600	8600	8600	8600	0
238	20240607	143800	218526700	8600	8600	8600	8600	0
239	20240607	143700	218526700	8600	8600	8600	8600	3
240	20240607	143600	218500900	8630	8630	8630	8630	0
241	20240607	143500	218500900	8630	8630	8630	8630	0
242	20240607	143400	218500900	8630	8630	8630	8630	0
243	20240607	143300	218500900	8630	8620	8630	8600	1001
244	20240607	143200	209890350	8630	8630	8630	8630	0
245	20240607	143100	209890350	8630	8630	8630	8630	0
246	20240607	143000	209890350	8630	8630	8630	8630	1
247	20240607	142900	209881720	8620	8620	8620	8620	0
248	20240607	142800	209881720	8620	8620	8620	8620	0
249	20240607	142700	209881720	8620	8620	8620	8620	0
250	20240607	142600	209881720	8620	8620	8620	8620	0
251	20240607	142500	209881720	8620	8620	8620	8620	0
252	20240607	142400	209881720	8620	8620	8620	8620	0
253	20240607	142300	209881720	8620	8620	8620	8620	0
254	20240607	142200	209881720	8620	8620	8620	8620	0
255	20240607	142100	209881720	8620	8620	8620	8620	0
256	20240607	142000	209881720	8620	8620	8620	8620	460
257	20240607	141900	205916520	8620	8620	8620	8620	10
258	20240607	141800	205830320	8620	8620	8620	8620	1
259	20240607	141700	205821700	8610	8610	8610	8610	412
260	20240607	141600	202274380	8610	8610	8610	8610	0
261	20240607	141500	202274380	8610	8610	8610	8610	0
262	20240607	141400	202274380	8610	8610	8610	8610	0
263	20240607	141300	202274380	8610	8610	8610	8610	0
264	20240607	141200	202274380	8610	8610	8610	8610	0
265	20240607	141100	202274380	8610	8610	8610	8610	0
266	20240607	141000	202274380	8610	8610	8610	8610	0
267	20240607	140900	202274380	8610	8610	8610	8610	0
268	20240607	140800	202274380	8610	8610	8610	8610	0
269	20240607	140700	202274380	8610	8610	8610	8610	0
270	20240607	140600	202274380	8610	8610	8610	8610	0
271	20240607	140500	202274380	8610	8610	8610	8610	1
272	20240607	140400	202265770	8590	8590	8590	8590	0
273	20240607	140300	202265770	8590	8590	8590	8590	0
274	20240607	140200	202265770	8590	8590	8590	8590	932
275	20240607	140100	194259890	8590	8590	8590	8590	0
276	20240607	140000	194259890	8590	8620	8620	8590	5139
277	20240607	135900	150050530	8630	8630	8630	8630	2
278	20240607	135800	150033270	8630	8630	8630	8630	0
279	20240607	135700	150033270	8630	8630	8630	8630	0
280	20240607	135600	150033270	8630	8630	8630	8630	0
281	20240607	135500	150033270	8630	8630	8630	8630	5
282	20240607	135400	149990120	8630	8630	8630	8630	1
283	20240607	135300	149981490	8620	8620	8620	8620	0
284	20240607	135200	149981490	8620	8620	8620	8620	0
285	20240607	135100	149981490	8620	8620	8620	8620	0
286	20240607	135000	149981490	8620	8620	8620	8620	0
287	20240607	134900	149981490	8620	8620	8620	8620	0
288	20240607	134800	149981490	8620	8620	8620	8620	0
289	20240607	134700	149981490	8620	8630	8630	8620	2
290	20240607	134600	149964240	8640	8640	8640	8640	0
291	20240607	134500	149964240	8640	8640	8640	8640	0
292	20240607	134400	149964240	8640	8640	8640	8640	0
293	20240607	134300	149964240	8640	8640	8640	8640	0
294	20240607	134200	149964240	8640	8640	8640	8640	0
295	20240607	134100	149964240	8640	8640	8640	8640	0
296	20240607	134000	149964240	8640	8640	8640	8640	0
297	20240607	133900	149964240	8640	8640	8640	8640	3
298	20240607	133800	149938320	8620	8620	8620	8620	0
299	20240607	133700	149938320	8620	8620	8620	8620	0
300	20240607	133600	149938320	8620	8620	8620	8620	0
301	20240607	133500	149938320	8620	8620	8620	8620	0
302	20240607	133400	149938320	8620	8620	8620	8620	0
303	20240607	133300	149938320	8620	8620	8620	8620	0
304	20240607	133200	149938320	8620	8620	8620	8620	0
305	20240607	133100	149938320	8620	8620	8620	8620	0
306	20240607	133000	149938320	8620	8620	8620	8620	0
307	20240607	132900	149938320	8620	8620	8620	8620	0
308	20240607	132800	149938320	8620	8630	8630	8620	61
309	20240607	132700	149412490	8640	8640	8640	8640	0
310	20240607	132600	149412490	8640	8640	8640	8640	0
311	20240607	132500	149412490	8640	8640	8640	8640	1
312	20240607	132400	149403850	8650	8650	8650	8650	0
313	20240607	132300	149403850	8650	8640	8650	8640	7
314	20240607	132200	149343320	8650	8630	8650	8630	415
315	20240607	132100	145757370	8630	8630	8630	8630	0
316	20240607	132000	145757370	8630	8630	8630	8630	0
317	20240607	131900	145757370	8630	8630	8630	8630	0
318	20240607	131800	145757370	8630	8630	8630	8630	0
319	20240607	131700	145757370	8630	8630	8630	8630	4
320	20240607	131600	145722850	8640	8640	8640	8640	1
321	20240607	131500	145714210	8640	8640	8640	8640	0
322	20240607	131400	145714210	8640	8640	8640	8640	0
323	20240607	131300	145714210	8640	8640	8640	8640	50
324	20240607	131200	145282210	8640	8640	8640	8640	37
325	20240607	131100	144962530	8640	8640	8640	8640	0
326	20240607	131000	144962530	8640	8640	8640	8640	0
327	20240607	130900	144962530	8640	8640	8640	8640	0
328	20240607	130800	144962530	8640	8640	8640	8640	0
329	20240607	130700	144962530	8640	8640	8640	8640	0
330	20240607	130600	144962530	8640	8640	8640	8640	10
331	20240607	130500	144876130	8640	8640	8640	8640	0
332	20240607	130400	144876130	8640	8640	8640	8640	0
333	20240607	130300	144876130	8640	8640	8640	8640	0
334	20240607	130200	144876130	8640	8640	8640	8640	0
335	20240607	130100	144876130	8640	8640	8640	8640	0
336	20240607	130000	144876130	8640	8640	8640	8640	0
337	20240607	125900	144876130	8640	8640	8640	8640	0
338	20240607	125800	144876130	8640	8640	8640	8640	0
339	20240607	125700	144876130	8640	8640	8640	8640	0
340	20240607	125600	144876130	8640	8640	8640	8640	0
341	20240607	125500	144876130	8640	8640	8640	8640	1
342	20240607	125400	144867490	8620	8620	8620	8620	0
343	20240607	125300	144867490	8620	8620	8620	8620	0
344	20240607	125200	144867490	8620	8620	8620	8620	0
345	20240607	125100	144867490	8620	8620	8620	8620	0
346	20240607	125000	144867490	8620	8620	8620	8620	0
347	20240607	124900	144867490	8620	8620	8620	8620	0
348	20240607	124800	144867490	8620	8620	8620	8620	0
349	20240607	124700	144867490	8620	8620	8620	8620	0
350	20240607	124600	144867490	8620	8620	8620	8620	0
351	20240607	124500	144867490	8620	8620	8620	8620	0
352	20240607	124400	144867490	8620	8620	8620	8620	0
353	20240607	124300	144867490	8620	8620	8620	8620	0
354	20240607	124200	144867490	8620	8620	8620	8620	0
355	20240607	124100	144867490	8620	8620	8620	8620	4
356	20240607	124000	144833010	8640	8640	8640	8640	0
357	20240607	123900	144833010	8640	8640	8640	8640	0
358	20240607	123800	144833010	8640	8640	8640	8640	0
359	20240607	123700	144833010	8640	8640	8640	8640	0
360	20240607	123600	144833010	8640	8640	8640	8640	0
361	20240607	123500	144833010	8640	8640	8640	8640	6
362	20240607	123400	144781170	8640	8640	8640	8640	0
363	20240607	123300	144781170	8640	8640	8640	8640	0
364	20240607	123200	144781170	8640	8640	8640	8640	1
365	20240607	123100	144772530	8640	8640	8640	8640	0
366	20240607	123000	144772530	8640	8640	8640	8640	5
367	20240607	122900	144729330	8640	8640	8640	8640	0
368	20240607	122800	144729330	8640	8640	8640	8640	0
369	20240607	122700	144729330	8640	8640	8640	8640	0
370	20240607	122600	144729330	8640	8640	8640	8640	0
371	20240607	122500	144729330	8640	8640	8640	8640	0
372	20240607	122400	144729330	8640	8640	8640	8640	10
373	20240607	122300	144642930	8640	8640	8640	8640	0
374	20240607	122200	144642930	8640	8640	8640	8640	0
375	20240607	122100	144642930	8640	8640	8640	8640	0
376	20240607	122000	144642930	8640	8640	8640	8640	0
377	20240607	121900	144642930	8640	8640	8640	8640	0
378	20240607	121800	144642930	8640	8640	8640	8640	0
379	20240607	121700	144642930	8640	8640	8640	8640	0
380	20240607	121600	144642930	8640	8640	8640	8640	0
381	20240607	121500	144642930	8640	8640	8640	8640	1
382	20240607	121400	144634290	8620	8620	8620	8620	0
383	20240607	121300	144634290	8620	8620	8620	8620	0
384	20240607	121200	144634290	8620	8620	8620	8620	0
385	20240607	121100	144634290	8620	8620	8620	8620	0
386	20240607	121000	144634290	8620	8620	8620	8620	0
387	20240607	120900	144634290	8620	8620	8620	8620	114
388	20240607	120800	143651610	8620	8620	8620	8620	0
389	20240607	120700	143651610	8620	8630	8630	8620	35
390	20240607	120600	143349650	8640	8640	8640	8640	0
391	20240607	120500	143349650	8640	8640	8640	8640	0
392	20240607	120400	143349650	8640	8640	8640	8640	7
393	20240607	120300	143289170	8640	8640	8640	8640	42
394	20240607	120200	142926290	8630	8630	8630	8630	5
395	20240607	120100	142883140	8630	8630	8630	8630	0
396	20240607	120000	142883140	8630	8630	8630	8630	4
397	20240607	115900	142848620	8630	8630	8630	8630	0
398	20240607	115800	142848620	8630	8630	8630	8630	0
399	20240607	115700	142848620	8630	8630	8630	8630	0
400	20240607	115600	142848620	8630	8630	8630	8630	0
401	20240607	115500	142848620	8630	8630	8630	8630	0
402	20240607	115400	142848620	8630	8630	8630	8630	13
403	20240607	115300	142736430	8640	8640	8640	8640	0
404	20240607	115200	142736430	8640	8640	8640	8640	0
405	20240607	115100	142736430	8640	8640	8640	8640	2
406	20240607	115000	142719150	8630	8630	8630	8630	0
407	20240607	114900	142719150	8630	8630	8630	8630	0
408	20240607	114800	142719150	8630	8630	8630	8630	0
409	20240607	114700	142719150	8630	8630	8630	8630	0
410	20240607	114600	142719150	8630	8630	8630	8630	0
411	20240607	114500	142719150	8630	8630	8630	8630	0
412	20240607	114400	142719150	8630	8630	8630	8630	0
413	20240607	114300	142719150	8630	8630	8630	8630	0
414	20240607	114200	142719150	8630	8630	8630	8630	0
415	20240607	114100	142719150	8630	8630	8630	8630	0
416	20240607	114000	142719150	8630	8630	8630	8630	0
417	20240607	113900	142719150	8630	8630	8630	8630	0
418	20240607	113800	142719150	8630	8630	8630	8630	0
419	20240607	113700	142719150	8630	8630	8630	8630	0
420	20240607	113600	142719150	8630	8630	8630	8630	0
421	20240607	113500	142719150	8630	8630	8630	8630	0
422	20240607	113400	142719150	8630	8630	8630	8630	0
423	20240607	113300	142719150	8630	8630	8630	8630	3
424	20240607	113200	142693260	8630	8630	8630	8630	0
425	20240607	113100	142693260	8630	8630	8630	8630	0
426	20240607	113000	142693260	8630	8630	8630	8630	0
427	20240607	112900	142693260	8630	8630	8630	8630	2
428	20240607	112800	142676000	8630	8630	8630	8630	0
429	20240607	112700	142676000	8630	8630	8630	8630	0
430	20240607	112600	142676000	8630	8630	8630	8630	0
431	20240607	112500	142676000	8630	8630	8630	8630	0
432	20240607	112400	142676000	8630	8630	8630	8630	0
433	20240607	112300	142676000	8630	8630	8630	8630	3
434	20240607	112200	142650110	8620	8620	8620	8620	0
435	20240607	112100	142650110	8620	8620	8620	8620	0
436	20240607	112000	142650110	8620	8620	8620	8620	0
437	20240607	111900	142650110	8620	8620	8620	8620	0
438	20240607	111800	142650110	8620	8620	8620	8620	100
439	20240607	111700	141788110	8640	8640	8640	8640	0
440	20240607	111600	141788110	8640	8640	8640	8640	0
441	20240607	111500	141788110	8640	8640	8640	8640	0
442	20240607	111400	141788110	8640	8640	8640	8640	0
443	20240607	111300	141788110	8640	8640	8640	8640	0
444	20240607	111200	141788110	8640	8640	8640	8640	0
445	20240607	111100	141788110	8640	8640	8640	8640	0
446	20240607	111000	141788110	8640	8640	8640	8640	1
447	20240607	110900	141779470	8640	8640	8640	8640	0
448	20240607	110800	141779470	8640	8640	8640	8640	0
449	20240607	110700	141779470	8640	8640	8640	8640	4
450	20240607	110600	141744910	8640	8640	8640	8640	0
451	20240607	110500	141744910	8640	8640	8640	8640	0
452	20240607	110400	141744910	8640	8640	8640	8640	0
453	20240607	110300	141744910	8640	8640	8640	8640	0
454	20240607	110200	141744910	8640	8640	8640	8640	0
455	20240607	110100	141744910	8640	8640	8640	8640	1
456	20240607	110000	141736270	8640	8640	8640	8640	0
457	20240607	105900	141736270	8640	8640	8640	8640	0
458	20240607	105800	141736270	8640	8640	8640	8640	300
459	20240607	105700	139144270	8630	8630	8630	8630	0
460	20240607	105600	139144270	8630	8630	8630	8630	0
461	20240607	105500	139144270	8630	8630	8630	8630	0
462	20240607	105400	139144270	8630	8630	8630	8630	0
463	20240607	105300	139144270	8630	8630	8630	8630	0
464	20240607	105200	139144270	8630	8630	8630	8630	0
465	20240607	105100	139144270	8630	8630	8630	8630	3
466	20240607	105000	139118380	8630	8630	8630	8630	6
467	20240607	104900	139066600	8630	8630	8630	8630	0
468	20240607	104800	139066600	8630	8630	8630	8630	0
469	20240607	104700	139066600	8630	8630	8630	8630	1
470	20240607	104600	139057970	8630	8630	8630	8630	0
471	20240607	104500	139057970	8630	8630	8630	8630	4
472	20240607	104400	139023450	8630	8630	8630	8630	0
473	20240607	104300	139023450	8630	8630	8630	8630	0
474	20240607	104200	139023450	8630	8630	8630	8630	23
475	20240607	104100	138824960	8630	8630	8630	8630	0
476	20240607	104000	138824960	8630	8620	8630	8610	149
477	20240607	103900	137541950	8640	8640	8640	8640	0
478	20240607	103800	137541950	8640	8640	8640	8640	0
479	20240607	103700	137541950	8640	8640	8640	8640	7
480	20240607	103600	137481470	8640	8640	8640	8640	0
481	20240607	103500	137481470	8640	8640	8640	8640	0
482	20240607	103400	137481470	8640	8640	8640	8640	0
483	20240607	103300	137481470	8640	8640	8640	8640	0
484	20240607	103200	137481470	8640	8640	8640	8640	1
485	20240607	103100	137472830	8620	8620	8620	8620	0
486	20240607	103000	137472830	8620	8620	8620	8620	51
487	20240607	102900	137033210	8620	8620	8620	8620	500
488	20240607	102800	132723210	8620	8620	8620	8620	1
489	20240607	102700	132714590	8620	8620	8620	8620	0
490	20240607	102600	132714590	8620	8630	8630	8620	1648
491	20240607	102500	118500790	8630	8630	8630	8630	0
492	20240607	102400	118500790	8630	8630	8630	8630	0
493	20240607	102300	118500790	8630	8630	8630	8630	365
494	20240607	102200	115350840	8620	8620	8620	8620	156
495	20240607	102100	114006120	8630	8630	8630	8630	0
496	20240607	102000	114006120	8630	8630	8630	8630	0
497	20240607	101900	114006120	8630	8630	8630	8630	4
498	20240607	101800	113971600	8610	8610	8610	8610	0
499	20240607	101700	113971600	8610	8600	8610	8600	468
500	20240607	101600	109942790	8610	8650	8650	8610	6113
501	20240607	101500	57220300	8670	8670	8670	8670	0
502	20240607	101400	57220300	8670	8670	8670	8670	0
503	20240607	101300	57220300	8670	8670	8670	8670	0
504	20240607	101200	57220300	8670	8670	8670	8670	0
505	20240607	101100	57220300	8670	8670	8670	8670	5
506	20240607	101000	57176950	8660	8660	8660	8660	0
507	20240607	100900	57176950	8660	8650	8660	8650	210
508	20240607	100800	55359350	8660	8660	8660	8660	0
509	20240607	100700	55359350	8660	8660	8660	8660	2
510	20240607	100600	55342030	8640	8650	8650	8640	32
511	20240607	100500	55065280	8640	8640	8640	8640	0
512	20240607	100400	55065280	8640	8640	8640	8640	0
513	20240607	100300	55065280	8640	8640	8640	8640	0
514	20240607	100200	55065280	8640	8640	8640	8640	0
515	20240607	100100	55065280	8640	8640	8640	8640	0
516	20240607	100000	55065280	8640	8640	8640	8640	50
517	20240607	095900	54633280	8660	8660	8660	8660	0
518	20240607	095800	54633280	8660	8660	8660	8660	1
519	20240607	095700	54624620	8660	8670	8670	8660	2916
520	20240607	095600	29371260	8670	8670	8670	8670	2
521	20240607	095500	29353920	8670	8670	8670	8670	0
522	20240607	095400	29353920	8670	8670	8670	8670	0
523	20240607	095300	29353920	8670	8670	8670	8670	0
524	20240607	095200	29353920	8670	8670	8670	8670	0
525	20240607	095100	29353920	8670	8670	8670	8670	0
526	20240607	095000	29353920	8670	8670	8670	8670	0
527	20240607	094900	29353920	8670	8670	8670	8670	0
528	20240607	094800	29353920	8670	8670	8670	8670	0
529	20240607	094700	29353920	8670	8670	8670	8670	0
530	20240607	094600	29353920	8670	8670	8670	8670	2
531	20240607	094500	29336580	8670	8670	8670	8670	0
532	20240607	094400	29336580	8670	8670	8670	8670	2
533	20240607	094300	29319240	8670	8670	8670	8670	0
534	20240607	094200	29319240	8670	8670	8670	8670	0
535	20240607	094100	29319240	8670	8670	8670	8670	0
536	20240607	094000	29319240	8670	8670	8670	8670	40
537	20240607	093900	28972440	8670	8670	8670	8670	0
538	20240607	093800	28972440	8670	8670	8670	8670	11
539	20240607	093700	28877070	8670	8670	8670	8670	2
540	20240607	093600	28859730	8660	8660	8660	8660	0
541	20240607	093500	28859730	8660	8670	8670	8660	1203
542	20240607	093400	18433050	8670	8670	8670	8670	0
543	20240607	093300	18433050	8670	8670	8670	8670	30
544	20240607	093200	18172950	8670	8670	8670	8670	0
545	20240607	093100	18172950	8670	8670	8670	8670	100
546	20240607	093000	17305950	8680	8680	8680	8680	0
547	20240607	092900	17305950	8680	8680	8680	8680	2
548	20240607	092800	17288590	8680	8680	8680	8680	0
549	20240607	092700	17288590	8680	8680	8680	8680	0
550	20240607	092600	17288590	8680	8680	8680	8680	0
551	20240607	092500	17288590	8680	8680	8680	8680	15
552	20240607	092400	17158390	8660	8660	8660	8660	212
553	20240607	092300	15322470	8660	8660	8660	8660	0
554	20240607	092200	15322470	8660	8660	8660	8660	0
555	20240607	092100	15322470	8660	8660	8660	8660	989
556	20240607	092000	6757730	8670	8670	8670	8670	18
557	20240607	091900	6601670	8680	8680	8680	8680	0
558	20240607	091800	6601670	8680	8680	8680	8680	21
559	20240607	091700	6419390	8680	8680	8680	8680	200
560	20240607	091600	4683390	8680	8680	8680	8680	0
561	20240607	091500	4683390	8680	8670	8680	8670	15
562	20240607	091400	4553220	8660	8660	8660	8660	0
563	20240607	091300	4553220	8660	8650	8660	8650	101
564	20240607	091200	3679560	8680	8680	8680	8680	0
565	20240607	091100	3679560	8680	8680	8680	8680	1
566	20240607	091000	3670880	8650	8650	8650	8650	0
567	20240607	090900	3670880	8650	8650	8650	8650	47
568	20240607	090800	3264330	8650	8650	8650	8650	0
569	20240607	090700	3264330	8650	8650	8650	8650	28
570	20240607	090600	3022130	8600	8600	8600	8600	0
571	20240607	090500	3022130	8600	8600	8600	8600	0
572	20240607	090400	3022130	8600	8640	8640	8600	50
573	20240607	090300	2592010	8640	8640	8640	8640	0
574	20240607	090200	2592010	8640	8640	8640	8640	50
575	20240607	090100	2160010	8650	8650	8650	8650	1
576	20240607	090000	2151360	8640	8640	8640	8640	249