KissMeData/067290/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	194700	88993467	1795	1795	1795	1795	745
3	20240607	194600	88993467	1795	1795	1795	1795	0
4	20240607	194500	88993467	1795	1795	1795	1795	0
5	20240607	194400	88993467	1795	1795	1795	1795	0
6	20240607	194300	88993467	1795	1795	1795	1795	0
7	20240607	194200	88993467	1795	1795	1795	1795	0
8	20240607	194100	88993467	1795	1795	1795	1795	0
9	20240607	194000	88993467	1795	1795	1795	1795	0
10	20240607	193900	88993467	1795	1795	1795	1795	0
11	20240607	193800	88993467	1795	1795	1795	1795	0
12	20240607	193700	88993467	1795	1795	1795	1795	0
13	20240607	193600	88993467	1795	1795	1795	1795	0
14	20240607	193500	88993467	1795	1795	1795	1795	0
15	20240607	193400	88993467	1795	1795	1795	1795	0
16	20240607	193300	88993467	1795	1795	1795	1795	0
17	20240607	193200	88993467	1795	1795	1795	1795	0
18	20240607	193100	88993467	1795	1795	1795	1795	0
19	20240607	193000	88993467	1795	1795	1795	1795	0
20	20240607	192900	88993467	1795	1795	1795	1795	0
21	20240607	192800	88993467	1795	1795	1795	1795	0
22	20240607	192700	88993467	1795	1795	1795	1795	0
23	20240607	192600	88993467	1795	1795	1795	1795	0
24	20240607	192500	88993467	1795	1795	1795	1795	0
25	20240607	192400	88993467	1795	1795	1795	1795	0
26	20240607	192300	88993467	1795	1795	1795	1795	0
27	20240607	192200	88993467	1795	1795	1795	1795	0
28	20240607	192100	88993467	1795	1795	1795	1795	0
29	20240607	192000	88993467	1795	1795	1795	1795	0
30	20240607	191900	88993467	1795	1795	1795	1795	0
31	20240607	191800	88993467	1795	1795	1795	1795	0
32	20240607	191700	88993467	1795	1795	1795	1795	745
33	20240607	191600	88993467	1795	1795	1795	1795	0
34	20240607	191500	88993467	1795	1795	1795	1795	0
35	20240607	191400	88993467	1795	1795	1795	1795	0
36	20240607	191300	88993467	1795	1795	1795	1795	0
37	20240607	191200	88993467	1795	1795	1795	1795	0
38	20240607	191100	88993467	1795	1795	1795	1795	0
39	20240607	191000	88993467	1795	1795	1795	1795	0
40	20240607	190900	88993467	1795	1795	1795	1795	0
41	20240607	190800	88993467	1795	1795	1795	1795	0
42	20240607	190700	88993467	1795	1795	1795	1795	0
43	20240607	190600	88993467	1795	1795	1795	1795	0
44	20240607	190500	88993467	1795	1795	1795	1795	0
45	20240607	190400	88993467	1795	1795	1795	1795	0
46	20240607	190300	88993467	1795	1795	1795	1795	0
47	20240607	190200	88993467	1795	1795	1795	1795	0
48	20240607	190100	88993467	1795	1795	1795	1795	0
49	20240607	190000	88993467	1795	1795	1795	1795	0
50	20240607	185900	88993467	1795	1795	1795	1795	0
51	20240607	185800	88993467	1795	1795	1795	1795	0
52	20240607	185700	88993467	1795	1795	1795	1795	0
53	20240607	185600	88993467	1795	1795	1795	1795	0
54	20240607	185500	88993467	1795	1795	1795	1795	0
55	20240607	185400	88993467	1795	1795	1795	1795	0
56	20240607	185300	88993467	1795	1795	1795	1795	0
57	20240607	185200	88993467	1795	1795	1795	1795	0
58	20240607	185100	88993467	1795	1795	1795	1795	0
59	20240607	185000	88993467	1795	1795	1795	1795	0
60	20240607	184900	88993467	1795	1795	1795	1795	0
61	20240607	184800	88993467	1795	1795	1795	1795	0
62	20240607	184700	88993467	1795	1795	1795	1795	745
63	20240607	184600	88993467	1795	1795	1795	1795	0
64	20240607	184500	88993467	1795	1795	1795	1795	0
65	20240607	184400	88993467	1795	1795	1795	1795	0
66	20240607	184300	88993467	1795	1795	1795	1795	0
67	20240607	184200	88993467	1795	1795	1795	1795	0
68	20240607	184100	88993467	1795	1795	1795	1795	0
69	20240607	184000	88993467	1795	1795	1795	1795	0
70	20240607	183900	88993467	1795	1795	1795	1795	0
71	20240607	183800	88993467	1795	1795	1795	1795	0
72	20240607	183700	88993467	1795	1795	1795	1795	0
73	20240607	183600	88993467	1795	1795	1795	1795	0
74	20240607	183500	88993467	1795	1795	1795	1795	0
75	20240607	183400	88993467	1795	1795	1795	1795	0
76	20240607	183300	88993467	1795	1795	1795	1795	0
77	20240607	183200	88993467	1795	1795	1795	1795	0
78	20240607	183100	88993467	1795	1795	1795	1795	0
79	20240607	183000	88993467	1795	1795	1795	1795	0
80	20240607	182900	88993467	1795	1795	1795	1795	0
81	20240607	182800	88993467	1795	1795	1795	1795	0
82	20240607	182700	88993467	1795	1795	1795	1795	0
83	20240607	182600	88993467	1795	1795	1795	1795	0
84	20240607	182500	88993467	1795	1795	1795	1795	0
85	20240607	182400	88993467	1795	1795	1795	1795	0
86	20240607	182300	88993467	1795	1795	1795	1795	0
87	20240607	182200	88993467	1795	1795	1795	1795	0
88	20240607	182100	88993467	1795	1795	1795	1795	0
89	20240607	182000	88993467	1795	1795	1795	1795	0
90	20240607	181900	88993467	1795	1795	1795	1795	0
91	20240607	181800	88993467	1795	1795	1795	1795	0
92	20240607	181700	88993467	1795	1795	1795	1795	745
93	20240607	181600	88993467	1795	1795	1795	1795	0
94	20240607	181500	88993467	1795	1795	1795	1795	0
95	20240607	181400	88993467	1795	1795	1795	1795	0
96	20240607	181300	88993467	1795	1795	1795	1795	0
97	20240607	181200	88993467	1795	1795	1795	1795	0
98	20240607	181100	88993467	1795	1795	1795	1795	0
99	20240607	181000	88993467	1795	1795	1795	1795	0
100	20240607	180900	88993467	1795	1795	1795	1795	0
101	20240607	180800	88993467	1795	1795	1795	1795	0
102	20240607	180700	88993467	1795	1795	1795	1795	0
103	20240607	180600	88993467	1795	1795	1795	1795	0
104	20240607	180500	88993467	1795	1795	1795	1795	0
105	20240607	180400	88993467	1795	1795	1795	1795	0
106	20240607	180300	88993467	1795	1795	1795	1795	0
107	20240607	180200	88993467	1795	1795	1795	1795	0
108	20240607	180100	88993467	1795	1795	1795	1795	0
109	20240607	180000	88993467	1795	1795	1795	1795	0
110	20240607	175900	88993467	1795	1795	1795	1795	0
111	20240607	175800	88993467	1795	1795	1795	1795	0
112	20240607	175700	88993467	1795	1795	1795	1795	0
113	20240607	175600	88993467	1795	1795	1795	1795	0
114	20240607	175500	88993467	1795	1795	1795	1795	0
115	20240607	175400	88993467	1795	1795	1795	1795	0
116	20240607	175300	88993467	1795	1795	1795	1795	0
117	20240607	175200	88993467	1795	1795	1795	1795	0
118	20240607	175100	88993467	1795	1795	1795	1795	0
119	20240607	175000	88993467	1795	1795	1795	1795	0
120	20240607	174900	88993467	1795	1795	1795	1795	0
121	20240607	174800	88993467	1795	1795	1795	1795	0
122	20240607	174700	88993467	1795	1795	1795	1795	745
123	20240607	174600	88993467	1795	1795	1795	1795	0
124	20240607	174500	88993467	1795	1795	1795	1795	0
125	20240607	174400	88993467	1795	1795	1795	1795	0
126	20240607	174300	88993467	1795	1795	1795	1795	0
127	20240607	174200	88993467	1795	1795	1795	1795	0
128	20240607	174100	88993467	1795	1795	1795	1795	0
129	20240607	174000	88993467	1795	1795	1795	1795	0
130	20240607	173900	88993467	1795	1795	1795	1795	0
131	20240607	173800	88993467	1795	1795	1795	1795	0
132	20240607	173700	88993467	1795	1795	1795	1795	0
133	20240607	173600	88993467	1795	1795	1795	1795	0
134	20240607	173500	88993467	1795	1795	1795	1795	0
135	20240607	173400	88993467	1795	1795	1795	1795	0
136	20240607	173300	88993467	1795	1795	1795	1795	0
137	20240607	173200	88993467	1795	1795	1795	1795	0
138	20240607	173100	88993467	1795	1795	1795	1795	0
139	20240607	173000	88993467	1795	1795	1795	1795	0
140	20240607	172900	88993467	1795	1795	1795	1795	0
141	20240607	172800	88993467	1795	1795	1795	1795	0
142	20240607	172700	88993467	1795	1795	1795	1795	0
143	20240607	172600	88993467	1795	1795	1795	1795	0
144	20240607	172500	88993467	1795	1795	1795	1795	0
145	20240607	172400	88993467	1795	1795	1795	1795	0
146	20240607	172300	88993467	1795	1795	1795	1795	0
147	20240607	172200	88993467	1795	1795	1795	1795	0
148	20240607	172100	88993467	1795	1795	1795	1795	0
149	20240607	172000	88993467	1795	1795	1795	1795	0
150	20240607	171900	88993467	1795	1795	1795	1795	0
151	20240607	171800	88993467	1795	1795	1795	1795	0
152	20240607	171700	88993467	1795	1795	1795	1795	745
153	20240607	171600	88993467	1795	1795	1795	1795	0
154	20240607	171500	88993467	1795	1795	1795	1795	0
155	20240607	171400	88993467	1795	1795	1795	1795	0
156	20240607	171300	88993467	1795	1795	1795	1795	0
157	20240607	171200	88993467	1795	1795	1795	1795	0
158	20240607	171100	88993467	1795	1795	1795	1795	0
159	20240607	171000	88993467	1795	1795	1795	1795	0
160	20240607	170900	88993467	1795	1795	1795	1795	0
161	20240607	170800	88993467	1795	1795	1795	1795	0
162	20240607	170700	88993467	1795	1795	1795	1795	0
163	20240607	170600	88993467	1795	1795	1795	1795	0
164	20240607	170500	88993467	1795	1795	1795	1795	0
165	20240607	170400	88993467	1795	1795	1795	1795	0
166	20240607	170300	88993467	1795	1795	1795	1795	0
167	20240607	170200	88993467	1795	1795	1795	1795	0
168	20240607	170100	88993467	1795	1795	1795	1795	0
169	20240607	170000	88993467	1795	1795	1795	1795	0
170	20240607	165900	88993467	1795	1795	1795	1795	0
171	20240607	165800	88993467	1795	1795	1795	1795	0
172	20240607	165700	88993467	1795	1795	1795	1795	0
173	20240607	165600	88993467	1795	1795	1795	1795	0
174	20240607	165500	88993467	1795	1795	1795	1795	0
175	20240607	165400	88993467	1795	1795	1795	1795	0
176	20240607	165300	88993467	1795	1795	1795	1795	0
177	20240607	165200	88993467	1795	1795	1795	1795	0
178	20240607	165100	88993467	1795	1795	1795	1795	0
179	20240607	165000	88993467	1795	1795	1795	1795	0
180	20240607	164900	88993467	1795	1795	1795	1795	0
181	20240607	164800	88993467	1795	1795	1795	1795	0
182	20240607	164700	88993467	1795	1795	1795	1795	745
183	20240607	164600	88993467	1795	1795	1795	1795	0
184	20240607	164500	88993467	1795	1795	1795	1795	0
185	20240607	164400	88993467	1795	1795	1795	1795	0
186	20240607	164300	88993467	1795	1795	1795	1795	0
187	20240607	164200	88993467	1795	1795	1795	1795	0
188	20240607	164100	88993467	1795	1795	1795	1795	0
189	20240607	164000	88993467	1795	1795	1795	1795	0
190	20240607	163900	88993467	1795	1795	1795	1795	0
191	20240607	163800	88993467	1795	1795	1795	1795	0
192	20240607	163700	88993467	1795	1795	1795	1795	0
193	20240607	163600	88993467	1795	1795	1795	1795	0
194	20240607	163500	88993467	1795	1795	1795	1795	0
195	20240607	163400	88993467	1795	1795	1795	1795	0
196	20240607	163300	88993467	1795	1795	1795	1795	0
197	20240607	163200	88993467	1795	1795	1795	1795	0
198	20240607	163100	88993467	1795	1795	1795	1795	0
199	20240607	163000	88993467	1795	1795	1795	1795	0
200	20240607	162900	88993467	1795	1795	1795	1795	0
201	20240607	162800	88993467	1795	1795	1795	1795	0
202	20240607	162700	88993467	1795	1795	1795	1795	0
203	20240607	162600	88993467	1795	1795	1795	1795	0
204	20240607	162500	88993467	1795	1795	1795	1795	0
205	20240607	162400	88993467	1795	1795	1795	1795	0
206	20240607	162300	88993467	1795	1795	1795	1795	0
207	20240607	162200	88993467	1795	1795	1795	1795	0
208	20240607	162100	88993467	1795	1795	1795	1795	0
209	20240607	162000	88993467	1795	1795	1795	1795	0
210	20240607	161900	88993467	1795	1795	1795	1795	0
211	20240607	161800	88993467	1795	1795	1795	1795	0
212	20240607	161700	88993467	1795	1795	1795	1795	745
213	20240607	161600	88993467	1795	1795	1795	1795	0
214	20240607	161500	88993467	1795	1795	1795	1795	0
215	20240607	161400	88993467	1795	1795	1795	1795	0
216	20240607	161300	88993467	1795	1795	1795	1795	0
217	20240607	161200	88993467	1795	1795	1795	1795	0
218	20240607	161100	88993467	1795	1795	1795	1795	0
219	20240607	161000	88993467	1795	1795	1795	1795	0
220	20240607	160900	88993467	1795	1795	1795	1795	0
221	20240607	160800	88993467	1795	1795	1795	1795	0
222	20240607	160700	88993467	1795	1795	1795	1795	0
223	20240607	160600	88993467	1795	1795	1795	1795	0
224	20240607	160500	88993467	1795	1795	1795	1795	0
225	20240607	160400	88993467	1795	1795	1795	1795	0
226	20240607	160300	88993467	1795	1795	1795	1795	0
227	20240607	160200	88993467	1795	1795	1795	1795	0
228	20240607	160100	88993467	1795	1795	1795	1795	0
229	20240607	160000	88993467	1795	1795	1795	1795	0
230	20240607	155900	88993467	1795	1795	1795	1795	0
231	20240607	155800	88993467	1795	1795	1795	1795	0
232	20240607	155700	88993467	1795	1795	1795	1795	0
233	20240607	155600	88993467	1795	1795	1795	1795	0
234	20240607	155500	88993467	1795	1795	1795	1795	0
235	20240607	155400	88993467	1795	1795	1795	1795	0
236	20240607	155300	88993467	1795	1795	1795	1795	0
237	20240607	155200	88993467	1795	1795	1795	1795	0
238	20240607	155100	88993467	1795	1795	1795	1795	0
239	20240607	155000	88993467	1795	1795	1795	1795	0
240	20240607	154900	88993467	1795	1795	1795	1795	0
241	20240607	154800	88993467	1795	1795	1795	1795	0
242	20240607	154700	88993467	1795	1795	1795	1795	745
243	20240607	154600	88993467	1795	1795	1795	1795	0
244	20240607	154500	88993467	1795	1795	1795	1795	0
245	20240607	154400	88993467	1795	1795	1795	1795	0
246	20240607	154300	88993467	1795	1795	1795	1795	0
247	20240607	154200	88993467	1795	1795	1795	1795	0
248	20240607	154100	88993467	1795	1795	1795	1795	0
249	20240607	154000	88993467	1795	1795	1795	1795	0
250	20240607	153900	88993467	1795	1795	1795	1795	0
251	20240607	153800	88993467	1795	1795	1795	1795	0
252	20240607	153700	88993467	1795	1795	1795	1795	0
253	20240607	153600	88993467	1795	1795	1795	1795	0
254	20240607	153500	88993467	1795	1795	1795	1795	0
255	20240607	153400	88993467	1795	1795	1795	1795	0
256	20240607	153300	88993467	1795	1795	1795	1795	0
257	20240607	153200	88993467	1795	1795	1795	1795	0
258	20240607	153100	88993467	1795	1795	1795	1795	0
259	20240607	153000	88993467	1795	1795	1795	1795	745
260	20240607	152900	87656192	1786	1786	1786	1786	0
261	20240607	152800	87656192	1786	1786	1786	1786	0
262	20240607	152700	87656192	1786	1786	1786	1786	0
263	20240607	152600	87656192	1786	1786	1786	1786	0
264	20240607	152500	87656192	1786	1786	1786	1786	0
265	20240607	152400	87656192	1786	1786	1786	1786	0
266	20240607	152300	87656192	1786	1786	1786	1786	0
267	20240607	152200	87656192	1786	1786	1786	1786	0
268	20240607	152100	87656192	1786	1786	1786	1786	0
269	20240607	152000	87656192	1786	1786	1786	1786	0
270	20240607	151900	87656192	1786	1786	1786	1786	0
271	20240607	151800	87656192	1786	1786	1786	1786	0
272	20240607	151700	87656192	1786	1786	1786	1786	135
273	20240607	151600	87415082	1784	1784	1784	1784	43
274	20240607	151500	87338370	1784	1784	1784	1784	79
275	20240607	151400	87197434	1786	1786	1786	1786	1
276	20240607	151300	87195648	1785	1785	1785	1785	50
277	20240607	151200	87106398	1786	1786	1786	1786	0
278	20240607	151100	87106398	1786	1786	1786	1786	0
279	20240607	151000	87106398	1786	1786	1786	1786	0
280	20240607	150900	87106398	1786	1786	1786	1786	1
281	20240607	150800	87104612	1783	1783	1783	1783	0
282	20240607	150700	87104612	1783	1783	1783	1783	200
283	20240607	150600	86748012	1783	1783	1783	1783	2
284	20240607	150500	86744446	1783	1783	1783	1783	183
285	20240607	150400	86418157	1783	1783	1783	1783	0
286	20240607	150300	86418157	1783	1783	1783	1783	0
287	20240607	150200	86418157	1783	1783	1783	1783	0
288	20240607	150100	86418157	1783	1783	1783	1783	17
289	20240607	150000	86387846	1783	1783	1783	1783	0
290	20240607	145900	86387846	1783	1783	1783	1783	80
291	20240607	145800	86245206	1778	1778	1778	1778	0
292	20240607	145700	86245206	1778	1784	1786	1778	394
293	20240607	145600	85542306	1784	1784	1784	1784	150
294	20240607	145500	85274706	1784	1784	1784	1784	0
295	20240607	145400	85274706	1784	1780	1784	1780	1912
296	20240607	145300	81867554	1780	1780	1780	1778	2677
297	20240607	145200	77105823	1780	1780	1780	1780	665
298	20240607	145100	75922123	1780	1780	1780	1780	897
299	20240607	145000	74325463	1784	1780	1784	1780	38
300	20240607	144900	74257819	1780	1780	1780	1780	0
301	20240607	144800	74257819	1780	1780	1780	1780	0
302	20240607	144700	74257819	1780	1780	1780	1780	0
303	20240607	144600	74257819	1780	1780	1780	1780	0
304	20240607	144500	74257819	1780	1783	1783	1780	1000
305	20240607	144400	72477612	1784	1784	1784	1784	11
306	20240607	144300	72457988	1784	1784	1784	1784	10
307	20240607	144200	72440148	1784	1784	1784	1784	5
308	20240607	144100	72431228	1784	1784	1784	1784	24
309	20240607	144000	72388412	1784	1784	1784	1784	0
310	20240607	143900	72388412	1784	1784	1784	1784	1
311	20240607	143800	72386628	1785	1786	1786	1785	702
312	20240607	143700	71133552	1786	1786	1786	1786	0
313	20240607	143600	71133552	1786	1786	1786	1786	0
314	20240607	143500	71133552	1786	1786	1786	1786	0
315	20240607	143400	71133552	1786	1786	1786	1786	59
316	20240607	143300	71028178	1785	1785	1785	1785	0
317	20240607	143200	71028178	1785	1785	1785	1785	0
318	20240607	143100	71028178	1785	1785	1785	1785	0
319	20240607	143000	71028178	1785	1785	1785	1785	0
320	20240607	142900	71028178	1785	1786	1786	1785	278
321	20240607	142800	70531673	1786	1786	1786	1786	0
322	20240607	142700	70531673	1786	1786	1786	1786	0
323	20240607	142600	70531673	1786	1787	1787	1786	10
324	20240607	142500	70513812	1788	1787	1788	1787	875
325	20240607	142400	68950186	1787	1787	1787	1787	2
326	20240607	142300	68946612	1787	1787	1787	1787	19
327	20240607	142200	68912659	1787	1787	1787	1787	105
328	20240607	142100	68725024	1788	1788	1788	1788	31
329	20240607	142000	68669596	1788	1788	1788	1788	0
330	20240607	141900	68669596	1788	1788	1788	1788	0
331	20240607	141800	68669596	1788	1788	1788	1788	0
332	20240607	141700	68669596	1788	1788	1788	1788	0
333	20240607	141600	68669596	1788	1788	1788	1788	300
334	20240607	141500	68133196	1788	1788	1788	1788	121
335	20240607	141400	67916848	1789	1789	1789	1789	0
336	20240607	141300	67916848	1789	1789	1789	1789	0
337	20240607	141200	67916848	1789	1789	1789	1789	660
338	20240607	141100	66736108	1789	1789	1789	1789	57
339	20240607	141000	66634135	1789	1789	1789	1789	0
340	20240607	140900	66634135	1789	1789	1789	1789	248
341	20240607	140800	66190463	1789	1789	1789	1789	0
342	20240607	140700	66190463	1789	1789	1789	1789	53
343	20240607	140600	66095646	1789	1789	1789	1789	0
344	20240607	140500	66095646	1789	1789	1789	1789	15
345	20240607	140400	66068811	1789	1789	1789	1789	32
346	20240607	140300	66011563	1790	1790	1790	1790	809
347	20240607	140200	64563453	1778	1778	1778	1778	1
348	20240607	140100	64561675	1790	1790	1790	1790	2
349	20240607	140000	64558095	1778	1778	1778	1778	0
350	20240607	135900	64558095	1778	1790	1790	1778	492
351	20240607	135800	63682649	1790	1790	1790	1790	5
352	20240607	135700	63673699	1790	1790	1790	1790	10
353	20240607	135600	63655799	1799	1799	1799	1799	0
354	20240607	135500	63655799	1799	1799	1799	1799	0
355	20240607	135400	63655799	1799	1799	1799	1799	0
356	20240607	135300	63655799	1799	1799	1799	1799	20
357	20240607	135200	63619819	1800	1800	1800	1800	0
358	20240607	135100	63619819	1800	1800	1800	1800	1
359	20240607	135000	63618019	1772	1772	1772	1772	0
360	20240607	134900	63618019	1772	1772	1772	1772	0
361	20240607	134800	63618019	1772	1772	1772	1772	0
362	20240607	134700	63618019	1772	1800	1800	1772	11380
363	20240607	134600	43278779	1799	1800	1800	1799	112
364	20240607	134500	43077181	1803	1803	1803	1803	0
365	20240607	134400	43077181	1803	1803	1803	1803	0
366	20240607	134300	43077181	1803	1803	1803	1803	1103
367	20240607	134200	41088472	1803	1803	1803	1803	7
368	20240607	134100	41075851	1803	1803	1803	1803	0
369	20240607	134000	41075851	1803	1800	1803	1800	87
370	20240607	133900	40919227	1800	1800	1800	1800	0
371	20240607	133800	40919227	1800	1800	1800	1800	0
372	20240607	133700	40919227	1800	1800	1800	1800	0
373	20240607	133600	40919227	1800	1800	1800	1800	0
374	20240607	133500	40919227	1800	1800	1800	1800	0
375	20240607	133400	40919227	1800	1800	1800	1800	0
376	20240607	133300	40919227	1800	1800	1800	1800	0
377	20240607	133200	40919227	1800	1800	1800	1800	0
378	20240607	133100	40919227	1800	1800	1800	1800	0
379	20240607	133000	40919227	1800	1800	1800	1800	0
380	20240607	132900	40919227	1800	1800	1800	1800	0
381	20240607	132800	40919227	1800	1800	1800	1800	0
382	20240607	132700	40919227	1800	1800	1800	1800	0
383	20240607	132600	40919227	1800	1800	1800	1800	0
384	20240607	132500	40919227	1800	1800	1800	1800	0
385	20240607	132400	40919227	1800	1800	1800	1800	2
386	20240607	132300	40915627	1799	1799	1799	1799	0
387	20240607	132200	40915627	1799	1799	1799	1799	0
388	20240607	132100	40915627	1799	1799	1799	1799	0
389	20240607	132000	40915627	1799	1799	1799	1799	0
390	20240607	131900	40915627	1799	1799	1799	1799	0
391	20240607	131800	40915627	1799	1799	1799	1799	0
392	20240607	131700	40915627	1799	1799	1799	1799	0
393	20240607	131600	40915627	1799	1799	1799	1799	0
394	20240607	131500	40915627	1799	1799	1799	1799	0
395	20240607	131400	40915627	1799	1799	1799	1799	0
396	20240607	131300	40915627	1799	1799	1799	1799	0
397	20240607	131200	40915627	1799	1799	1799	1799	0
398	20240607	131100	40915627	1799	1799	1799	1799	0
399	20240607	131000	40915627	1799	1799	1799	1799	0
400	20240607	130900	40915627	1799	1799	1799	1799	0
401	20240607	130800	40915627	1799	1799	1799	1799	0
402	20240607	130700	40915627	1799	1800	1800	1799	2
403	20240607	130600	40912028	1804	1804	1804	1804	0
404	20240607	130500	40912028	1804	1804	1804	1804	0
405	20240607	130400	40912028	1804	1804	1804	1804	0
406	20240607	130300	40912028	1804	1804	1804	1804	0
407	20240607	130200	40912028	1804	1804	1804	1804	0
408	20240607	130100	40912028	1804	1804	1804	1804	16
409	20240607	130000	40883164	1804	1804	1804	1804	0
410	20240607	125900	40883164	1804	1804	1804	1804	5
411	20240607	125800	40874144	1804	1804	1804	1804	0
412	20240607	125700	40874144	1804	1804	1804	1804	0
413	20240607	125600	40874144	1804	1804	1804	1804	0
414	20240607	125500	40874144	1804	1804	1804	1804	0
415	20240607	125400	40874144	1804	1804	1804	1804	0
416	20240607	125300	40874144	1804	1804	1804	1804	0
417	20240607	125200	40874144	1804	1804	1804	1804	100
418	20240607	125100	40693744	1804	1803	1804	1803	1085
419	20240607	125000	38736421	1803	1803	1803	1803	500
420	20240607	124900	37834921	1803	1802	1803	1802	600
421	20240607	124800	36753521	1802	1802	1802	1802	0
422	20240607	124700	36753521	1802	1802	1802	1802	0
423	20240607	124600	36753521	1802	1802	1802	1802	0
424	20240607	124500	36753521	1802	1802	1802	1802	0
425	20240607	124400	36753521	1802	1802	1802	1802	0
426	20240607	124300	36753521	1802	1802	1802	1802	500
427	20240607	124200	35852521	1802	1802	1802	1802	0
428	20240607	124100	35852521	1802	1802	1802	1802	0
429	20240607	124000	35852521	1802	1802	1802	1802	0
430	20240607	123900	35852521	1802	1802	1802	1802	0
431	20240607	123800	35852521	1802	1802	1802	1802	100
432	20240607	123700	35672321	1802	1802	1802	1802	0
433	20240607	123600	35672321	1802	1802	1802	1802	0
434	20240607	123500	35672321	1802	1802	1802	1802	0
435	20240607	123400	35672321	1802	1802	1802	1802	0
436	20240607	123300	35672321	1802	1802	1802	1802	0
437	20240607	123200	35672321	1802	1802	1802	1802	0
438	20240607	123100	35672321	1802	1802	1802	1802	8
439	20240607	123000	35657905	1801	1801	1801	1801	3
440	20240607	122900	35652502	1801	1801	1801	1801	0
441	20240607	122800	35652502	1801	1801	1801	1801	0
442	20240607	122700	35652502	1801	1801	1801	1801	0
443	20240607	122600	35652502	1801	1801	1801	1801	0
444	20240607	122500	35652502	1801	1801	1801	1801	0
445	20240607	122400	35652502	1801	1801	1801	1801	0
446	20240607	122300	35652502	1801	1801	1801	1801	0
447	20240607	122200	35652502	1801	1801	1801	1801	0
448	20240607	122100	35652502	1801	1802	1802	1801	2
449	20240607	122000	35648899	1791	1792	1792	1791	40
450	20240607	121900	35577258	1792	1792	1792	1792	0
451	20240607	121800	35577258	1792	1792	1792	1792	4
452	20240607	121700	35570090	1792	1792	1792	1792	0
453	20240607	121600	35570090	1792	1792	1792	1792	0
454	20240607	121500	35570090	1792	1792	1792	1792	58
455	20240607	121400	35466154	1792	1792	1792	1792	0
456	20240607	121300	35466154	1792	1792	1792	1792	0
457	20240607	121200	35466154	1792	1792	1792	1792	15
458	20240607	121100	35439274	1790	1790	1790	1790	0
459	20240607	121000	35439274	1790	1790	1790	1790	0
460	20240607	120900	35439274	1790	1796	1796	1790	2137
461	20240607	120800	31613586	1797	1797	1797	1797	0
462	20240607	120700	31613586	1797	1799	1799	1797	14
463	20240607	120600	31588403	1800	1800	1800	1800	0
464	20240607	120500	31588403	1800	1800	1800	1800	12
465	20240607	120400	31566803	1800	1802	1802	1800	51
466	20240607	120300	31474904	1802	1802	1802	1802	0
467	20240607	120200	31474904	1802	1802	1802	1802	0
468	20240607	120100	31474904	1802	1802	1802	1802	0
469	20240607	120000	31474904	1802	1802	1802	1802	0
470	20240607	115900	31474904	1802	1802	1802	1802	0
471	20240607	115800	31474904	1802	1802	1802	1802	0
472	20240607	115700	31474904	1802	1802	1802	1802	0
473	20240607	115600	31474904	1802	1802	1802	1802	0
474	20240607	115500	31474904	1802	1802	1802	1802	0
475	20240607	115400	31474904	1802	1802	1802	1802	10
476	20240607	115300	31456884	1802	1802	1802	1802	0
477	20240607	115200	31456884	1802	1802	1802	1802	0
478	20240607	115100	31456884	1802	1802	1802	1802	0
479	20240607	115000	31456884	1802	1802	1802	1802	0
480	20240607	114900	31456884	1802	1802	1802	1802	0
481	20240607	114800	31456884	1802	1802	1802	1802	0
482	20240607	114700	31456884	1802	1802	1802	1802	0
483	20240607	114600	31456884	1802	1802	1802	1802	0
484	20240607	114500	31456884	1802	1802	1802	1802	0
485	20240607	114400	31456884	1802	1802	1802	1802	0
486	20240607	114300	31456884	1802	1802	1802	1802	0
487	20240607	114200	31456884	1802	1802	1802	1802	0
488	20240607	114100	31456884	1802	1802	1802	1802	0
489	20240607	114000	31456884	1802	1799	1802	1799	5
490	20240607	113900	31447886	1799	1800	1800	1799	9
491	20240607	113800	31431694	1799	1799	1799	1799	5
492	20240607	113700	31422699	1799	1799	1799	1799	0
493	20240607	113600	31422699	1799	1799	1799	1799	0
494	20240607	113500	31422699	1799	1799	1799	1799	0
495	20240607	113400	31422699	1799	1799	1799	1799	97
496	20240607	113300	31248196	1799	1799	1799	1799	0
497	20240607	113200	31248196	1799	1799	1799	1799	0
498	20240607	113100	31248196	1799	1799	1799	1799	0
499	20240607	113000	31248196	1799	1799	1799	1799	0
500	20240607	112900	31248196	1799	1799	1799	1799	0
501	20240607	112800	31248196	1799	1799	1799	1799	0
502	20240607	112700	31248196	1799	1799	1799	1799	1
503	20240607	112600	31246397	1799	1800	1800	1799	180
504	20240607	112500	30922573	1803	1803	1803	1803	0
505	20240607	112400	30922573	1803	1803	1803	1803	0
506	20240607	112300	30922573	1803	1803	1803	1803	22
507	20240607	112200	30882907	1799	1799	1799	1799	0
508	20240607	112100	30882907	1799	1799	1799	1799	0
509	20240607	112000	30882907	1799	1799	1799	1799	0
510	20240607	111900	30882907	1799	1799	1799	1799	0
511	20240607	111800	30882907	1799	1791	1799	1791	25
512	20240607	111700	30837940	1791	1791	1791	1791	1
513	20240607	111600	30836149	1790	1791	1796	1790	82
514	20240607	111500	30689322	1799	1799	1799	1799	200
515	20240607	111400	30329522	1799	1799	1799	1799	0
516	20240607	111300	30329522	1799	1799	1799	1799	0
517	20240607	111200	30329522	1799	1799	1799	1799	0
518	20240607	111100	30329522	1799	1799	1799	1799	0
519	20240607	111000	30329522	1799	1799	1799	1799	15
520	20240607	110900	30302537	1799	1799	1799	1799	0
521	20240607	110800	30302537	1799	1799	1799	1799	0
522	20240607	110700	30302537	1799	1792	1799	1790	269
523	20240607	110600	29820776	1790	1790	1790	1790	0
524	20240607	110500	29820776	1790	1790	1790	1790	0
525	20240607	110400	29820776	1790	1790	1790	1790	0
526	20240607	110300	29820776	1790	1803	1803	1790	2701
527	20240607	110200	24980242	1804	1804	1804	1804	0
528	20240607	110100	24980242	1804	1804	1804	1804	0
529	20240607	110000	24980242	1804	1804	1804	1804	0
530	20240607	105900	24980242	1804	1804	1804	1804	0
531	20240607	105800	24980242	1804	1804	1804	1804	5
532	20240607	105700	24971222	1805	1805	1805	1805	0
533	20240607	105600	24971222	1805	1805	1805	1805	0
534	20240607	105500	24971222	1805	1805	1805	1805	0
535	20240607	105400	24971222	1805	1805	1805	1805	0
536	20240607	105300	24971222	1805	1805	1805	1805	0
537	20240607	105200	24971222	1805	1805	1805	1805	3
538	20240607	105100	24965807	1805	1805	1805	1805	0
539	20240607	105000	24965807	1805	1805	1805	1805	0
540	20240607	104900	24965807	1805	1805	1805	1805	0
541	20240607	104800	24965807	1805	1805	1805	1805	0
542	20240607	104700	24965807	1805	1805	1805	1805	0
543	20240607	104600	24965807	1805	1805	1805	1805	0
544	20240607	104500	24965807	1805	1805	1805	1805	0
545	20240607	104400	24965807	1805	1805	1805	1805	10
546	20240607	104300	24947757	1805	1805	1805	1805	0
547	20240607	104200	24947757	1805	1804	1805	1803	59
548	20240607	104100	24841332	1804	1804	1804	1804	0
549	20240607	104000	24841332	1804	1804	1804	1804	0
550	20240607	103900	24841332	1804	1804	1804	1804	0
551	20240607	103800	24841332	1804	1804	1804	1804	0
552	20240607	103700	24841332	1804	1804	1804	1804	0
553	20240607	103600	24841332	1804	1804	1804	1804	0
554	20240607	103500	24841332	1804	1804	1804	1804	1278
555	20240607	103400	22535820	1804	1804	1804	1804	0
556	20240607	103300	22535820	1804	1804	1804	1804	1
557	20240607	103200	22534016	1805	1805	1805	1805	6
558	20240607	103100	22523186	1805	1805	1805	1805	100
559	20240607	103000	22342686	1805	1805	1805	1805	0
560	20240607	102900	22342686	1805	1805	1805	1805	1000
561	20240607	102800	20537686	1804	1803	1804	1803	373
562	20240607	102700	19864801	1796	1796	1796	1796	0
563	20240607	102600	19864801	1796	1796	1796	1796	0
564	20240607	102500	19864801	1796	1796	1796	1796	0
565	20240607	102400	19864801	1796	1796	1796	1796	0
566	20240607	102300	19864801	1796	1800	1800	1796	21
567	20240607	102200	19827075	1804	1804	1804	1804	0
568	20240607	102100	19827075	1804	1804	1804	1804	0
569	20240607	102000	19827075	1804	1804	1804	1804	40
570	20240607	101900	19754915	1795	1795	1795	1795	385
571	20240607	101800	19063840	1795	1795	1795	1795	0
572	20240607	101700	19063840	1795	1795	1795	1795	23
573	20240607	101600	19022555	1795	1795	1795	1795	171
574	20240607	101500	18715610	1804	1804	1804	1804	0
575	20240607	101400	18715610	1804	1804	1804	1804	0
576	20240607	101300	18715610	1804	1804	1804	1804	0
577	20240607	101200	18715610	1804	1804	1804	1804	1
578	20240607	101100	18713806	1792	1803	1803	1792	90
579	20240607	101000	18552356	1792	1792	1792	1792	0
580	20240607	100900	18552356	1792	1800	1800	1792	337
581	20240607	100800	17947173	1801	1801	1801	1801	0
582	20240607	100700	17947173	1801	1801	1801	1801	0
583	20240607	100600	17947173	1801	1801	1804	1801	392
584	20240607	100500	17241059	1801	1801	1801	1801	0
585	20240607	100400	17241059	1801	1801	1801	1801	0
586	20240607	100300	17241059	1801	1801	1801	1801	0
587	20240607	100200	17241059	1801	1801	1801	1801	100
588	20240607	100100	17060959	1801	1801	1801	1801	6
589	20240607	100000	17050153	1801	1801	1801	1801	21
590	20240607	095900	17012332	1801	1801	1801	1801	75
591	20240607	095800	16877257	1801	1804	1805	1801	380
592	20240607	095700	16192696	1805	1805	1805	1805	5
593	20240607	095600	16183671	1805	1805	1805	1805	191
594	20240607	095500	15838916	1805	1805	1805	1805	0
595	20240607	095400	15838916	1805	1805	1805	1805	0
596	20240607	095300	15838916	1805	1805	1805	1805	481
597	20240607	095200	14970711	1805	1805	1805	1805	0
598	20240607	095100	14970711	1805	1805	1805	1805	2
599	20240607	095000	14967101	1815	1815	1815	1815	0
600	20240607	094900	14967101	1815	1815	1815	1815	0
601	20240607	094800	14967101	1815	1815	1815	1815	0
602	20240607	094700	14967101	1815	1815	1815	1815	100
603	20240607	094600	14785601	1815	1815	1815	1815	792
604	20240607	094500	13348121	1815	1805	1815	1805	71
605	20240607	094400	13219956	1805	1805	1805	1805	200
606	20240607	094300	12858956	1805	1805	1805	1805	0
607	20240607	094200	12858956	1805	1805	1805	1805	0
608	20240607	094100	12858956	1805	1805	1805	1805	1
609	20240607	094000	12857151	1805	1804	1805	1804	2
610	20240607	093900	12853542	1805	1804	1805	1804	41
611	20240607	093800	12779577	1804	1804	1804	1804	5
612	20240607	093700	12770557	1805	1805	1805	1805	1114
613	20240607	093600	10759787	1805	1806	1806	1805	608
614	20240607	093500	9662345	1805	1805	1805	1805	0
615	20240607	093400	9662345	1805	1810	1810	1805	81
616	20240607	093300	9515840	1816	1816	1816	1816	0
617	20240607	093200	9515840	1816	1816	1816	1816	0
618	20240607	093100	9515840	1816	1810	1816	1810	175
619	20240607	093000	9199084	1817	1817	1817	1817	0
620	20240607	092900	9199084	1817	1817	1817	1817	0
621	20240607	092800	9199084	1817	1817	1817	1817	0
622	20240607	092700	9199084	1817	1817	1817	1817	210
623	20240607	092600	8817514	1817	1817	1817	1817	1
624	20240607	092500	8815697	1816	1816	1816	1816	50
625	20240607	092400	8724897	1816	1816	1816	1816	0
626	20240607	092300	8724897	1816	1816	1816	1816	0
627	20240607	092200	8724897	1816	1816	1816	1816	0
628	20240607	092100	8724897	1816	1816	1816	1816	5
629	20240607	092000	8715817	1816	1810	1816	1810	45
630	20240607	091900	8634361	1810	1810	1816	1810	680
631	20240607	091800	7403543	1810	1810	1810	1810	15
632	20240607	091700	7376393	1816	1816	1816	1816	1
633	20240607	091600	7374577	1818	1818	1818	1818	0
634	20240607	091500	7374577	1818	1818	1818	1818	0
635	20240607	091400	7374577	1818	1818	1818	1818	0
636	20240607	091300	7374577	1818	1818	1818	1818	0
637	20240607	091200	7374577	1818	1818	1818	1818	0
638	20240607	091100	7374577	1818	1818	1818	1818	0
639	20240607	091000	7374577	1818	1818	1818	1818	1
640	20240607	090900	7372759	1807	1818	1818	1807	2
641	20240607	090800	7369134	1819	1819	1819	1819	0
642	20240607	090700	7369134	1819	1819	1819	1819	0
643	20240607	090600	7369134	1819	1819	1819	1819	0
644	20240607	090500	7369134	1819	1818	1819	1818	659
645	20240607	090400	6170700	1818	1819	1819	1818	264
646	20240607	090300	5690548	1819	1819	1819	1819	0
647	20240607	090200	5690548	1819	1819	1819	1819	3000
648	20240607	090100	233548	1819	1819	1819	1819	4
649	20240607	090000	226272	1820	1808	1820	1808	125