KissMeData/006050/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	184700	48078531	1167	1167	1167	1167	506
3	20240605	184600	48078531	1167	1167	1167	1167	0
4	20240605	184500	48078531	1167	1167	1167	1167	0
5	20240605	184400	48078531	1167	1167	1167	1167	0
6	20240605	184300	48078531	1167	1167	1167	1167	0
7	20240605	184200	48078531	1167	1167	1167	1167	0
8	20240605	184100	48078531	1167	1167	1167	1167	0
9	20240605	184000	48078531	1167	1167	1167	1167	0
10	20240605	183900	48078531	1167	1167	1167	1167	0
11	20240605	183800	48078531	1167	1167	1167	1167	0
12	20240605	183700	48078531	1167	1167	1167	1167	0
13	20240605	183600	48078531	1167	1167	1167	1167	0
14	20240605	183500	48078531	1167	1167	1167	1167	0
15	20240605	183400	48078531	1167	1167	1167	1167	0
16	20240605	183300	48078531	1167	1167	1167	1167	0
17	20240605	183200	48078531	1167	1167	1167	1167	0
18	20240605	183100	48078531	1167	1167	1167	1167	0
19	20240605	183000	48078531	1167	1167	1167	1167	0
20	20240605	182900	48078531	1167	1167	1167	1167	0
21	20240605	182800	48078531	1167	1167	1167	1167	0
22	20240605	182700	48078531	1167	1167	1167	1167	0
23	20240605	182600	48078531	1167	1167	1167	1167	0
24	20240605	182500	48078531	1167	1167	1167	1167	0
25	20240605	182400	48078531	1167	1167	1167	1167	0
26	20240605	182300	48078531	1167	1167	1167	1167	0
27	20240605	182200	48078531	1167	1167	1167	1167	0
28	20240605	182100	48078531	1167	1167	1167	1167	0
29	20240605	182000	48078531	1167	1167	1167	1167	0
30	20240605	181900	48078531	1167	1167	1167	1167	0
31	20240605	181800	48078531	1167	1167	1167	1167	0
32	20240605	181700	48078531	1167	1167	1167	1167	506
33	20240605	181600	48078531	1167	1167	1167	1167	0
34	20240605	181500	48078531	1167	1167	1167	1167	0
35	20240605	181400	48078531	1167	1167	1167	1167	0
36	20240605	181300	48078531	1167	1167	1167	1167	0
37	20240605	181200	48078531	1167	1167	1167	1167	0
38	20240605	181100	48078531	1167	1167	1167	1167	0
39	20240605	181000	48078531	1167	1167	1167	1167	0
40	20240605	180900	48078531	1167	1167	1167	1167	0
41	20240605	180800	48078531	1167	1167	1167	1167	0
42	20240605	180700	48078531	1167	1167	1167	1167	0
43	20240605	180600	48078531	1167	1167	1167	1167	0
44	20240605	180500	48078531	1167	1167	1167	1167	0
45	20240605	180400	48078531	1167	1167	1167	1167	0
46	20240605	180300	48078531	1167	1167	1167	1167	0
47	20240605	180200	48078531	1167	1167	1167	1167	0
48	20240605	180100	48078531	1167	1167	1167	1167	0
49	20240605	180000	48078531	1167	1167	1167	1167	0
50	20240605	175900	48078531	1167	1167	1167	1167	0
51	20240605	175800	48078531	1167	1167	1167	1167	0
52	20240605	175700	48078531	1167	1167	1167	1167	0
53	20240605	175600	48078531	1167	1167	1167	1167	0
54	20240605	175500	48078531	1167	1167	1167	1167	0
55	20240605	175400	48078531	1167	1167	1167	1167	0
56	20240605	175300	48078531	1167	1167	1167	1167	0
57	20240605	175200	48078531	1167	1167	1167	1167	0
58	20240605	175100	48078531	1167	1167	1167	1167	0
59	20240605	175000	48078531	1167	1167	1167	1167	0
60	20240605	174900	48078531	1167	1167	1167	1167	0
61	20240605	174800	48078531	1167	1167	1167	1167	0
62	20240605	174700	48078531	1167	1167	1167	1167	506
63	20240605	174600	48078531	1167	1167	1167	1167	0
64	20240605	174500	48078531	1167	1167	1167	1167	0
65	20240605	174400	48078531	1167	1167	1167	1167	0
66	20240605	174300	48078531	1167	1167	1167	1167	0
67	20240605	174200	48078531	1167	1167	1167	1167	0
68	20240605	174100	48078531	1167	1167	1167	1167	0
69	20240605	174000	48078531	1167	1167	1167	1167	0
70	20240605	173900	48078531	1167	1167	1167	1167	0
71	20240605	173800	48078531	1167	1167	1167	1167	0
72	20240605	173700	48078531	1167	1167	1167	1167	0
73	20240605	173600	48078531	1167	1167	1167	1167	0
74	20240605	173500	48078531	1167	1167	1167	1167	0
75	20240605	173400	48078531	1167	1167	1167	1167	0
76	20240605	173300	48078531	1167	1167	1167	1167	0
77	20240605	173200	48078531	1167	1167	1167	1167	0
78	20240605	173100	48078531	1167	1167	1167	1167	0
79	20240605	173000	48078531	1167	1167	1167	1167	0
80	20240605	172900	48078531	1167	1167	1167	1167	0
81	20240605	172800	48078531	1167	1167	1167	1167	0
82	20240605	172700	48078531	1167	1167	1167	1167	0
83	20240605	172600	48078531	1167	1167	1167	1167	0
84	20240605	172500	48078531	1167	1167	1167	1167	0
85	20240605	172400	48078531	1167	1167	1167	1167	0
86	20240605	172300	48078531	1167	1167	1167	1167	0
87	20240605	172200	48078531	1167	1167	1167	1167	0
88	20240605	172100	48078531	1167	1167	1167	1167	0
89	20240605	172000	48078531	1167	1167	1167	1167	0
90	20240605	171900	48078531	1167	1167	1167	1167	0
91	20240605	171800	48078531	1167	1167	1167	1167	0
92	20240605	171700	48078531	1167	1167	1167	1167	506
93	20240605	171600	48078531	1167	1167	1167	1167	0
94	20240605	171500	48078531	1167	1167	1167	1167	0
95	20240605	171400	48078531	1167	1167	1167	1167	0
96	20240605	171300	48078531	1167	1167	1167	1167	0
97	20240605	171200	48078531	1167	1167	1167	1167	0
98	20240605	171100	48078531	1167	1167	1167	1167	0
99	20240605	171000	48078531	1167	1167	1167	1167	0
100	20240605	170900	48078531	1167	1167	1167	1167	0
101	20240605	170800	48078531	1167	1167	1167	1167	0
102	20240605	170700	48078531	1167	1167	1167	1167	0
103	20240605	170600	48078531	1167	1167	1167	1167	0
104	20240605	170500	48078531	1167	1167	1167	1167	0
105	20240605	170400	48078531	1167	1167	1167	1167	0
106	20240605	170300	48078531	1167	1167	1167	1167	0
107	20240605	170200	48078531	1167	1167	1167	1167	0
108	20240605	170100	48078531	1167	1167	1167	1167	0
109	20240605	170000	48078531	1167	1167	1167	1167	0
110	20240605	165900	48078531	1167	1167	1167	1167	0
111	20240605	165800	48078531	1167	1167	1167	1167	0
112	20240605	165700	48078531	1167	1167	1167	1167	0
113	20240605	165600	48078531	1167	1167	1167	1167	0
114	20240605	165500	48078531	1167	1167	1167	1167	0
115	20240605	165400	48078531	1167	1167	1167	1167	0
116	20240605	165300	48078531	1167	1167	1167	1167	0
117	20240605	165200	48078531	1167	1167	1167	1167	0
118	20240605	165100	48078531	1167	1167	1167	1167	0
119	20240605	165000	48078531	1167	1167	1167	1167	0
120	20240605	164900	48078531	1167	1167	1167	1167	0
121	20240605	164800	48078531	1167	1167	1167	1167	0
122	20240605	164700	48078531	1167	1167	1167	1167	506
123	20240605	164600	48078531	1167	1167	1167	1167	0
124	20240605	164500	48078531	1167	1167	1167	1167	0
125	20240605	164400	48078531	1167	1167	1167	1167	0
126	20240605	164300	48078531	1167	1167	1167	1167	0
127	20240605	164200	48078531	1167	1167	1167	1167	0
128	20240605	164100	48078531	1167	1167	1167	1167	0
129	20240605	164000	48078531	1167	1167	1167	1167	0
130	20240605	163900	48078531	1167	1167	1167	1167	0
131	20240605	163800	48078531	1167	1167	1167	1167	0
132	20240605	163700	48078531	1167	1167	1167	1167	0
133	20240605	163600	48078531	1167	1167	1167	1167	0
134	20240605	163500	48078531	1167	1167	1167	1167	0
135	20240605	163400	48078531	1167	1167	1167	1167	0
136	20240605	163300	48078531	1167	1167	1167	1167	0
137	20240605	163200	48078531	1167	1167	1167	1167	0
138	20240605	163100	48078531	1167	1167	1167	1167	0
139	20240605	163000	48078531	1167	1167	1167	1167	0
140	20240605	162900	48078531	1167	1167	1167	1167	0
141	20240605	162800	48078531	1167	1167	1167	1167	0
142	20240605	162700	48078531	1167	1167	1167	1167	0
143	20240605	162600	48078531	1167	1167	1167	1167	0
144	20240605	162500	48078531	1167	1167	1167	1167	0
145	20240605	162400	48078531	1167	1167	1167	1167	0
146	20240605	162300	48078531	1167	1167	1167	1167	0
147	20240605	162200	48078531	1167	1167	1167	1167	0
148	20240605	162100	48078531	1167	1167	1167	1167	0
149	20240605	162000	48078531	1167	1167	1167	1167	0
150	20240605	161900	48078531	1167	1167	1167	1167	0
151	20240605	161800	48078531	1167	1167	1167	1167	0
152	20240605	161700	48078531	1167	1167	1167	1167	506
153	20240605	161600	48078531	1167	1167	1167	1167	0
154	20240605	161500	48078531	1167	1167	1167	1167	0
155	20240605	161400	48078531	1167	1167	1167	1167	0
156	20240605	161300	48078531	1167	1167	1167	1167	0
157	20240605	161200	48078531	1167	1167	1167	1167	0
158	20240605	161100	48078531	1167	1167	1167	1167	0
159	20240605	161000	48078531	1167	1167	1167	1167	0
160	20240605	160900	48078531	1167	1167	1167	1167	0
161	20240605	160800	48078531	1167	1167	1167	1167	0
162	20240605	160700	48078531	1167	1167	1167	1167	0
163	20240605	160600	48078531	1167	1167	1167	1167	0
164	20240605	160500	48078531	1167	1167	1167	1167	0
165	20240605	160400	48078531	1167	1167	1167	1167	0
166	20240605	160300	48078531	1167	1167	1167	1167	0
167	20240605	160200	48078531	1167	1167	1167	1167	0
168	20240605	160100	48078531	1167	1167	1167	1167	0
169	20240605	160000	48078531	1167	1167	1167	1167	0
170	20240605	155900	48078531	1167	1167	1167	1167	0
171	20240605	155800	48078531	1167	1167	1167	1167	0
172	20240605	155700	48078531	1167	1167	1167	1167	0
173	20240605	155600	48078531	1167	1167	1167	1167	0
174	20240605	155500	48078531	1167	1167	1167	1167	0
175	20240605	155400	48078531	1167	1167	1167	1167	0
176	20240605	155300	48078531	1167	1167	1167	1167	0
177	20240605	155200	48078531	1167	1167	1167	1167	0
178	20240605	155100	48078531	1167	1167	1167	1167	0
179	20240605	155000	48078531	1167	1167	1167	1167	0
180	20240605	154900	48078531	1167	1167	1167	1167	0
181	20240605	154800	48078531	1167	1167	1167	1167	0
182	20240605	154700	48078531	1167	1167	1167	1167	506
183	20240605	154600	48078531	1167	1167	1167	1167	0
184	20240605	154500	48078531	1167	1167	1167	1167	0
185	20240605	154400	48078531	1167	1167	1167	1167	0
186	20240605	154300	48078531	1167	1167	1167	1167	0
187	20240605	154200	48078531	1167	1167	1167	1167	0
188	20240605	154100	48078531	1167	1167	1167	1167	0
189	20240605	154000	48078531	1167	1167	1167	1167	0
190	20240605	153900	48078531	1167	1167	1167	1167	0
191	20240605	153800	48078531	1167	1167	1167	1167	0
192	20240605	153700	48078531	1167	1167	1167	1167	0
193	20240605	153600	48078531	1167	1167	1167	1167	0
194	20240605	153500	48078531	1167	1167	1167	1167	0
195	20240605	153400	48078531	1167	1167	1167	1167	0
196	20240605	153300	48078531	1167	1167	1167	1167	0
197	20240605	153200	48078531	1167	1167	1167	1167	0
198	20240605	153100	48078531	1167	1167	1167	1167	0
199	20240605	153000	48078531	1167	1167	1167	1167	506
200	20240605	152900	47488029	1167	1167	1167	1167	0
201	20240605	152800	47488029	1167	1167	1167	1167	0
202	20240605	152700	47488029	1167	1167	1167	1167	0
203	20240605	152600	47488029	1167	1167	1167	1167	0
204	20240605	152500	47488029	1167	1167	1167	1167	0
205	20240605	152400	47488029	1167	1167	1167	1167	0
206	20240605	152300	47488029	1167	1167	1167	1167	0
207	20240605	152200	47488029	1167	1167	1167	1167	0
208	20240605	152100	47488029	1167	1167	1167	1167	0
209	20240605	152000	47488029	1167	1167	1167	1167	0
210	20240605	151900	47488029	1167	1167	1167	1167	2
211	20240605	151800	47485695	1167	1167	1167	1167	0
212	20240605	151700	47485695	1167	1167	1167	1167	0
213	20240605	151600	47485695	1167	1167	1167	1167	1
214	20240605	151500	47484528	1160	1164	1164	1160	5077
215	20240605	151400	41593994	1161	1161	1161	1161	0
216	20240605	151300	41593994	1161	1163	1163	1161	1162
217	20240605	151200	40243543	1163	1165	1165	1163	108
218	20240605	151100	40117937	1163	1163	1163	1163	105
219	20240605	151000	39995822	1163	1163	1166	1163	421
220	20240605	150900	39506196	1167	1167	1167	1164	683
221	20240605	150800	38711178	1164	1164	1164	1164	22
222	20240605	150700	38685570	1168	1168	1168	1168	0
223	20240605	150600	38685570	1168	1168	1168	1168	0
224	20240605	150500	38685570	1168	1168	1168	1168	0
225	20240605	150400	38685570	1168	1167	1168	1167	2
226	20240605	150300	38683235	1164	1168	1168	1164	1174
227	20240605	150200	37316519	1166	1166	1166	1166	0
228	20240605	150100	37316519	1166	1166	1166	1166	0
229	20240605	150000	37316519	1166	1166	1166	1166	0
230	20240605	145900	37316519	1166	1165	1166	1165	2
231	20240605	145800	37314188	1166	1166	1166	1166	0
232	20240605	145700	37314188	1166	1166	1166	1166	100
233	20240605	145600	37197588	1166	1166	1166	1166	130
234	20240605	145500	37046008	1170	1170	1170	1170	0
235	20240605	145400	37046008	1170	1170	1170	1170	0
236	20240605	145300	37046008	1170	1170	1170	1170	0
237	20240605	145200	37046008	1170	1170	1170	1170	0
238	20240605	145100	37046008	1170	1170	1170	1170	0
239	20240605	145000	37046008	1170	1170	1170	1170	0
240	20240605	144900	37046008	1170	1170	1170	1170	0
241	20240605	144800	37046008	1170	1170	1170	1170	0
242	20240605	144700	37046008	1170	1170	1170	1170	0
243	20240605	144600	37046008	1170	1170	1170	1170	0
244	20240605	144500	37046008	1170	1170	1170	1170	0
245	20240605	144400	37046008	1170	1170	1170	1170	0
246	20240605	144300	37046008	1170	1170	1170	1170	0
247	20240605	144200	37046008	1170	1170	1170	1170	0
248	20240605	144100	37046008	1170	1170	1170	1170	0
249	20240605	144000	37046008	1170	1170	1170	1170	0
250	20240605	143900	37046008	1170	1170	1170	1170	5
251	20240605	143800	37040158	1170	1170	1170	1170	0
252	20240605	143700	37040158	1170	1170	1170	1170	0
253	20240605	143600	37040158	1170	1170	1170	1170	0
254	20240605	143500	37040158	1170	1170	1170	1170	0
255	20240605	143400	37040158	1170	1170	1170	1170	0
256	20240605	143300	37040158	1170	1170	1170	1170	0
257	20240605	143200	37040158	1170	1170	1170	1170	128
258	20240605	143100	36890398	1170	1170	1170	1170	0
259	20240605	143000	36890398	1170	1170	1170	1170	170
260	20240605	142900	36691498	1170	1170	1170	1170	0
261	20240605	142800	36691498	1170	1170	1170	1170	0
262	20240605	142700	36691498	1170	1170	1170	1170	0
263	20240605	142600	36691498	1170	1170	1170	1170	0
264	20240605	142500	36691498	1170	1170	1170	1170	213
265	20240605	142400	36442288	1170	1167	1170	1167	86
266	20240605	142300	36341923	1167	1167	1167	1167	342
267	20240605	142200	35942809	1167	1167	1167	1167	0
268	20240605	142100	35942809	1167	1167	1167	1167	54
269	20240605	142000	35879791	1167	1167	1167	1167	0
270	20240605	141900	35879791	1167	1167	1167	1167	0
271	20240605	141800	35879791	1167	1167	1167	1167	0
272	20240605	141700	35879791	1167	1167	1167	1167	0
273	20240605	141600	35879791	1167	1167	1167	1167	0
274	20240605	141500	35879791	1167	1167	1167	1167	0
275	20240605	141400	35879791	1167	1167	1167	1167	1
276	20240605	141300	35878624	1167	1167	1167	1167	0
277	20240605	141200	35878624	1167	1167	1167	1167	0
278	20240605	141100	35878624	1167	1167	1167	1167	0
279	20240605	141000	35878624	1167	1167	1167	1167	0
280	20240605	140900	35878624	1167	1167	1167	1167	0
281	20240605	140800	35878624	1167	1167	1167	1167	100
282	20240605	140700	35761924	1167	1167	1167	1167	0
283	20240605	140600	35761924	1167	1167	1167	1167	0
284	20240605	140500	35761924	1167	1167	1169	1167	101
285	20240605	140400	35644055	1170	1170	1170	1170	0
286	20240605	140300	35644055	1170	1170	1170	1170	0
287	20240605	140200	35644055	1170	1170	1170	1170	0
288	20240605	140100	35644055	1170	1170	1170	1170	0
289	20240605	140000	35644055	1170	1170	1170	1170	0
290	20240605	135900	35644055	1170	1170	1170	1170	0
291	20240605	135800	35644055	1170	1170	1170	1170	0
292	20240605	135700	35644055	1170	1170	1170	1170	0
293	20240605	135600	35644055	1170	1170	1170	1170	0
294	20240605	135500	35644055	1170	1170	1170	1170	0
295	20240605	135400	35644055	1170	1170	1170	1170	1
296	20240605	135300	35642885	1170	1170	1170	1170	0
297	20240605	135200	35642885	1170	1170	1170	1170	0
298	20240605	135100	35642885	1170	1170	1170	1170	0
299	20240605	135000	35642885	1170	1170	1170	1170	0
300	20240605	134900	35642885	1170	1170	1170	1170	0
301	20240605	134800	35642885	1170	1170	1170	1170	0
302	20240605	134700	35642885	1170	1170	1170	1170	0
303	20240605	134600	35642885	1170	1170	1170	1170	0
304	20240605	134500	35642885	1170	1170	1170	1170	0
305	20240605	134400	35642885	1170	1170	1170	1170	0
306	20240605	134300	35642885	1170	1170	1170	1170	0
307	20240605	134200	35642885	1170	1170	1170	1170	0
308	20240605	134100	35642885	1170	1170	1170	1170	0
309	20240605	134000	35642885	1170	1170	1170	1170	0
310	20240605	133900	35642885	1170	1170	1170	1170	0
311	20240605	133800	35642885	1170	1170	1170	1170	0
312	20240605	133700	35642885	1170	1170	1170	1170	0
313	20240605	133600	35642885	1170	1170	1170	1170	0
314	20240605	133500	35642885	1170	1170	1170	1170	0
315	20240605	133400	35642885	1170	1170	1170	1170	0
316	20240605	133300	35642885	1170	1170	1170	1170	0
317	20240605	133200	35642885	1170	1170	1170	1170	0
318	20240605	133100	35642885	1170	1170	1170	1170	0
319	20240605	133000	35642885	1170	1170	1170	1170	0
320	20240605	132900	35642885	1170	1170	1170	1170	0
321	20240605	132800	35642885	1170	1170	1170	1170	2
322	20240605	132700	35640545	1170	1170	1170	1170	0
323	20240605	132600	35640545	1170	1170	1170	1170	8
324	20240605	132500	35631185	1170	1170	1170	1170	0
325	20240605	132400	35631185	1170	1170	1170	1170	1
326	20240605	132300	35630015	1170	1170	1170	1170	0
327	20240605	132200	35630015	1170	1170	1170	1170	0
328	20240605	132100	35630015	1170	1170	1170	1170	0
329	20240605	132000	35630015	1170	1170	1170	1170	0
330	20240605	131900	35630015	1170	1170	1170	1170	0
331	20240605	131800	35630015	1170	1170	1170	1170	0
332	20240605	131700	35630015	1170	1170	1170	1170	0
333	20240605	131600	35630015	1170	1170	1170	1170	0
334	20240605	131500	35630015	1170	1170	1170	1170	0
335	20240605	131400	35630015	1170	1170	1170	1170	0
336	20240605	131300	35630015	1170	1170	1170	1170	0
337	20240605	131200	35630015	1170	1170	1170	1170	0
338	20240605	131100	35630015	1170	1170	1170	1170	0
339	20240605	131000	35630015	1170	1170	1170	1170	0
340	20240605	130900	35630015	1170	1170	1170	1170	0
341	20240605	130800	35630015	1170	1170	1170	1170	1
342	20240605	130700	35628845	1170	1170	1170	1170	0
343	20240605	130600	35628845	1170	1170	1170	1170	0
344	20240605	130500	35628845	1170	1170	1170	1170	0
345	20240605	130400	35628845	1170	1170	1170	1170	0
346	20240605	130300	35628845	1170	1170	1170	1170	0
347	20240605	130200	35628845	1170	1170	1170	1170	0
348	20240605	130100	35628845	1170	1170	1170	1170	500
349	20240605	130000	35043845	1170	1170	1170	1170	0
350	20240605	125900	35043845	1170	1170	1170	1170	0
351	20240605	125800	35043845	1170	1170	1170	1170	0
352	20240605	125700	35043845	1170	1170	1170	1170	0
353	20240605	125600	35043845	1170	1170	1170	1170	0
354	20240605	125500	35043845	1170	1170	1170	1170	0
355	20240605	125400	35043845	1170	1170	1170	1170	0
356	20240605	125300	35043845	1170	1170	1170	1170	0
357	20240605	125200	35043845	1170	1170	1170	1170	0
358	20240605	125100	35043845	1170	1170	1170	1170	0
359	20240605	125000	35043845	1170	1170	1170	1170	0
360	20240605	124900	35043845	1170	1170	1170	1170	0
361	20240605	124800	35043845	1170	1170	1170	1170	1
362	20240605	124700	35042675	1170	1170	1170	1170	0
363	20240605	124600	35042675	1170	1170	1170	1170	0
364	20240605	124500	35042675	1170	1170	1170	1170	0
365	20240605	124400	35042675	1170	1170	1170	1170	0
366	20240605	124300	35042675	1170	1170	1170	1170	0
367	20240605	124200	35042675	1170	1170	1170	1170	0
368	20240605	124100	35042675	1170	1170	1170	1170	0
369	20240605	124000	35042675	1170	1170	1170	1170	0
370	20240605	123900	35042675	1170	1170	1170	1170	0
371	20240605	123800	35042675	1170	1170	1170	1170	0
372	20240605	123700	35042675	1170	1170	1170	1170	0
373	20240605	123600	35042675	1170	1170	1170	1170	0
374	20240605	123500	35042675	1170	1170	1170	1170	0
375	20240605	123400	35042675	1170	1170	1170	1170	0
376	20240605	123300	35042675	1170	1170	1170	1170	0
377	20240605	123200	35042675	1170	1170	1170	1170	0
378	20240605	123100	35042675	1170	1170	1170	1170	0
379	20240605	123000	35042675	1170	1170	1170	1170	0
380	20240605	122900	35042675	1170	1170	1170	1170	0
381	20240605	122800	35042675	1170	1170	1170	1170	1
382	20240605	122700	35041505	1169	1169	1169	1169	0
383	20240605	122600	35041505	1169	1169	1169	1169	0
384	20240605	122500	35041505	1169	1169	1169	1169	0
385	20240605	122400	35041505	1169	1169	1169	1169	0
386	20240605	122300	35041505	1169	1169	1169	1169	0
387	20240605	122200	35041505	1169	1169	1169	1169	0
388	20240605	122100	35041505	1169	1169	1169	1169	0
389	20240605	122000	35041505	1169	1164	1169	1164	2
390	20240605	121900	35039172	1170	1170	1170	1170	0
391	20240605	121800	35039172	1170	1170	1170	1170	0
392	20240605	121700	35039172	1170	1170	1170	1170	0
393	20240605	121600	35039172	1170	1170	1170	1170	0
394	20240605	121500	35039172	1170	1170	1170	1170	0
395	20240605	121400	35039172	1170	1170	1170	1170	0
396	20240605	121300	35039172	1170	1170	1170	1170	0
397	20240605	121200	35039172	1170	1170	1170	1170	1
398	20240605	121100	35038002	1164	1165	1165	1164	1000
399	20240605	121000	33873902	1170	1170	1170	1170	50
400	20240605	120900	33815402	1165	1165	1165	1165	0
401	20240605	120800	33815402	1165	1165	1165	1165	300
402	20240605	120700	33465902	1165	1165	1165	1165	0
403	20240605	120600	33465902	1165	1165	1165	1165	0
404	20240605	120500	33465902	1165	1165	1165	1165	1
405	20240605	120400	33464737	1165	1165	1165	1165	2000
406	20240605	120300	31134737	1170	1170	1170	1170	0
407	20240605	120200	31134737	1170	1170	1170	1170	0
408	20240605	120100	31134737	1170	1170	1170	1170	85
409	20240605	120000	31035287	1170	1170	1170	1170	0
410	20240605	115900	31035287	1170	1170	1170	1170	0
411	20240605	115800	31035287	1170	1167	1170	1167	73
412	20240605	115700	30950093	1167	1167	1167	1167	0
413	20240605	115600	30950093	1167	1167	1167	1167	0
414	20240605	115500	30950093	1167	1167	1167	1167	0
415	20240605	115400	30950093	1167	1167	1167	1167	0
416	20240605	115300	30950093	1167	1167	1167	1167	0
417	20240605	115200	30950093	1167	1167	1167	1167	0
418	20240605	115100	30950093	1167	1167	1167	1167	0
419	20240605	115000	30950093	1167	1167	1167	1167	0
420	20240605	114900	30950093	1167	1167	1167	1167	0
421	20240605	114800	30950093	1167	1167	1167	1167	0
422	20240605	114700	30950093	1167	1167	1167	1167	0
423	20240605	114600	30950093	1167	1167	1167	1167	0
424	20240605	114500	30950093	1167	1167	1167	1167	300
425	20240605	114400	30599993	1167	1167	1167	1167	0
426	20240605	114300	30599993	1167	1166	1167	1166	15
427	20240605	114200	30582492	1166	1166	1166	1166	0
428	20240605	114100	30582492	1166	1166	1166	1166	0
429	20240605	114000	30582492	1166	1166	1166	1166	0
430	20240605	113900	30582492	1166	1166	1166	1166	0
431	20240605	113800	30582492	1166	1166	1166	1166	0
432	20240605	113700	30582492	1166	1166	1166	1166	0
433	20240605	113600	30582492	1166	1166	1166	1166	1
434	20240605	113500	30581326	1166	1166	1166	1166	0
435	20240605	113400	30581326	1166	1166	1166	1166	0
436	20240605	113300	30581326	1166	1166	1166	1166	0
437	20240605	113200	30581326	1166	1166	1166	1166	0
438	20240605	113100	30581326	1166	1166	1166	1166	0
439	20240605	113000	30581326	1166	1166	1166	1166	0
440	20240605	112900	30581326	1166	1166	1166	1166	0
441	20240605	112800	30581326	1166	1165	1166	1165	405
442	20240605	112700	30109500	1165	1165	1165	1165	211
443	20240605	112600	29863685	1165	1165	1165	1165	0
444	20240605	112500	29863685	1165	1166	1166	1165	348
445	20240605	112400	29457932	1166	1166	1166	1166	0
446	20240605	112300	29457932	1166	1166	1166	1166	0
447	20240605	112200	29457932	1166	1166	1166	1166	0
448	20240605	112100	29457932	1166	1166	1166	1166	0
449	20240605	112000	29457932	1166	1166	1166	1166	0
450	20240605	111900	29457932	1166	1166	1166	1166	2
451	20240605	111800	29455600	1166	1166	1166	1166	0
452	20240605	111700	29455600	1166	1166	1166	1166	0
453	20240605	111600	29455600	1166	1166	1166	1166	0
454	20240605	111500	29455600	1166	1166	1166	1166	1
455	20240605	111400	29454434	1165	1165	1165	1165	0
456	20240605	111300	29454434	1165	1165	1165	1165	0
457	20240605	111200	29454434	1165	1165	1165	1165	1
458	20240605	111100	29453269	1162	1162	1162	1162	16
459	20240605	111000	29434677	1166	1166	1166	1166	0
460	20240605	110900	29434677	1166	1166	1166	1166	0
461	20240605	110800	29434677	1166	1166	1166	1166	0
462	20240605	110700	29434677	1166	1166	1166	1166	0
463	20240605	110600	29434677	1166	1166	1166	1166	0
464	20240605	110500	29434677	1166	1166	1166	1166	0
465	20240605	110400	29434677	1166	1166	1166	1166	0
466	20240605	110300	29434677	1166	1166	1166	1166	0
467	20240605	110200	29434677	1166	1166	1166	1166	0
468	20240605	110100	29434677	1166	1166	1166	1166	0
469	20240605	110000	29434677	1166	1166	1166	1166	0
470	20240605	105900	29434677	1166	1166	1166	1166	0
471	20240605	105800	29434677	1166	1166	1166	1166	0
472	20240605	105700	29434677	1166	1166	1166	1166	0
473	20240605	105600	29434677	1166	1166	1166	1166	1
474	20240605	105500	29433511	1161	1161	1161	1161	193
475	20240605	105400	29209438	1162	1162	1162	1162	198
476	20240605	105300	28979362	1163	1163	1163	1163	0
477	20240605	105200	28979362	1163	1163	1163	1163	0
478	20240605	105100	28979362	1163	1163	1163	1163	45
479	20240605	105000	28927027	1166	1166	1166	1166	0
480	20240605	104900	28927027	1166	1166	1166	1166	1
481	20240605	104800	28925861	1166	1166	1166	1166	0
482	20240605	104700	28925861	1166	1166	1166	1166	0
483	20240605	104600	28925861	1166	1166	1166	1166	0
484	20240605	104500	28925861	1166	1166	1166	1166	1
485	20240605	104400	28924695	1161	1161	1161	1161	90
486	20240605	104300	28820205	1167	1167	1167	1167	0
487	20240605	104200	28820205	1167	1167	1167	1167	0
488	20240605	104100	28820205	1167	1167	1167	1167	0
489	20240605	104000	28820205	1167	1167	1167	1167	0
490	20240605	103900	28820205	1167	1167	1167	1167	0
491	20240605	103800	28820205	1167	1167	1167	1167	0
492	20240605	103700	28820205	1167	1167	1167	1167	0
493	20240605	103600	28820205	1167	1167	1167	1167	0
494	20240605	103500	28820205	1167	1167	1167	1167	0
495	20240605	103400	28820205	1167	1167	1167	1167	0
496	20240605	103300	28820205	1167	1167	1167	1167	100
497	20240605	103200	28703505	1167	1167	1167	1167	100
498	20240605	103100	28586805	1167	1167	1167	1167	0
499	20240605	103000	28586805	1167	1167	1167	1167	0
500	20240605	102900	28586805	1167	1167	1167	1167	0
501	20240605	102800	28586805	1167	1167	1167	1167	0
502	20240605	102700	28586805	1167	1167	1167	1167	0
503	20240605	102600	28586805	1167	1167	1167	1167	0
504	20240605	102500	28586805	1167	1167	1167	1167	0
505	20240605	102400	28586805	1167	1167	1167	1167	0
506	20240605	102300	28586805	1167	1167	1167	1167	0
507	20240605	102200	28586805	1167	1167	1167	1167	0
508	20240605	102100	28586805	1167	1167	1167	1167	0
509	20240605	102000	28586805	1167	1167	1167	1167	0
510	20240605	101900	28586805	1167	1167	1167	1167	0
511	20240605	101800	28586805	1167	1167	1167	1167	0
512	20240605	101700	28586805	1167	1167	1167	1167	0
513	20240605	101600	28586805	1167	1167	1167	1167	0
514	20240605	101500	28586805	1167	1167	1167	1167	0
515	20240605	101400	28586805	1167	1167	1167	1167	0
516	20240605	101300	28586805	1167	1167	1167	1167	0
517	20240605	101200	28586805	1167	1167	1167	1167	0
518	20240605	101100	28586805	1167	1166	1167	1166	35
519	20240605	101000	28545969	1167	1167	1167	1167	0
520	20240605	100900	28545969	1167	1167	1167	1167	0
521	20240605	100800	28545969	1167	1167	1167	1167	0
522	20240605	100700	28545969	1167	1167	1167	1167	1
523	20240605	100600	28544802	1166	1161	1166	1161	13
524	20240605	100500	28529699	1161	1161	1161	1161	5
525	20240605	100400	28523894	1161	1161	1161	1161	300
526	20240605	100300	28175594	1167	1167	1167	1167	0
527	20240605	100200	28175594	1167	1166	1167	1166	2
528	20240605	100100	28173261	1161	1161	1166	1161	3
529	20240605	100000	28169773	1167	1167	1167	1167	1
530	20240605	095900	28168606	1167	1167	1167	1167	1
531	20240605	095800	28167439	1167	1167	1167	1167	0
532	20240605	095700	28167439	1167	1167	1167	1167	1
533	20240605	095600	28166272	1167	1167	1167	1167	0
534	20240605	095500	28166272	1167	1167	1167	1167	2
535	20240605	095400	28163938	1167	1167	1167	1167	1
536	20240605	095300	28162771	1166	1166	1166	1166	0
537	20240605	095200	28162771	1166	1166	1166	1166	0
538	20240605	095100	28162771	1166	1166	1166	1166	0
539	20240605	095000	28162771	1166	1166	1166	1166	0
540	20240605	094900	28162771	1166	1166	1166	1166	0
541	20240605	094800	28162771	1166	1166	1166	1166	0
542	20240605	094700	28162771	1166	1166	1166	1166	0
543	20240605	094600	28162771	1166	1166	1166	1166	0
544	20240605	094500	28162771	1166	1166	1166	1166	0
545	20240605	094400	28162771	1166	1166	1166	1166	0
546	20240605	094300	28162771	1166	1166	1166	1166	1
547	20240605	094200	28161605	1170	1170	1170	1170	0
548	20240605	094100	28161605	1170	1162	1170	1156	4044
549	20240605	094000	23485828	1161	1161	1161	1161	0
550	20240605	093900	23485828	1161	1161	1161	1161	0
551	20240605	093800	23485828	1161	1159	1161	1156	262
552	20240605	093700	23182889	1160	1160	1160	1160	10
553	20240605	093600	23171289	1161	1161	1161	1161	1
554	20240605	093500	23170128	1161	1161	1161	1160	103
555	20240605	093400	23050645	1160	1161	1161	1160	11915
556	20240605	093300	9228931	1166	1162	1166	1161	1002
557	20240605	093200	8065387	1166	1166	1166	1162	1012
558	20240605	093100	6889395	1163	1163	1163	1163	10
559	20240605	093000	6877765	1170	1170	1170	1170	0
560	20240605	092900	6877765	1170	1163	1170	1163	11
561	20240605	092800	6864965	1171	1163	1171	1162	501
562	20240605	092700	6282423	1171	1164	1172	1163	1036
563	20240605	092600	5077122	1171	1171	1171	1171	1
564	20240605	092500	5075951	1164	1164	1164	1164	410
565	20240605	092400	4598711	1171	1171	1171	1171	0
566	20240605	092300	4598711	1171	1171	1171	1164	13
567	20240605	092200	4583565	1164	1171	1171	1164	7
568	20240605	092100	4575375	1171	1164	1171	1164	512
569	20240605	092000	3979393	1172	1165	1172	1164	1016
570	20240605	091900	2796120	1172	1172	1172	1172	0
571	20240605	091800	2796120	1172	1165	1172	1165	11
572	20240605	091700	2783298	1172	1172	1172	1172	53
573	20240605	091600	2721182	1172	1165	1172	1165	13
574	20240605	091500	2706016	1173	1173	1173	1173	0
575	20240605	091400	2706016	1173	1165	1173	1165	14
576	20240605	091300	2689683	1174	1166	1174	1165	501
577	20240605	091200	2105571	1174	1166	1174	1166	517
578	20240605	091100	1502698	1174	1166	1174	1166	14
579	20240605	091000	1486344	1174	1167	1174	1166	274
580	20240605	090900	1166799	1174	1167	1174	1167	15
581	20240605	090800	1149259	1174	1174	1174	1174	0
582	20240605	090700	1149259	1174	1167	1174	1167	11
583	20240605	090600	1136415	1176	1175	1176	1175	10
584	20240605	090500	1124659	1175	1169	1176	1167	117
585	20240605	090400	987716	1169	1169	1169	1169	0
586	20240605	090300	987716	1169	1166	1169	1166	11
587	20240605	090200	974887	1169	1169	1169	1169	0
588	20240605	090100	974887	1169	1169	1169	1166	45
589	20240605	090000	922312	1169	1169	1169	1166	789