KissMeData/047080/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	192800	73742279	1880	1880	1880	1880	1065
3	20240621	192700	73742279	1880	1880	1880	1880	0
4	20240621	192600	73742279	1880	1880	1880	1880	0
5	20240621	192500	73742279	1880	1880	1880	1880	0
6	20240621	192400	73742279	1880	1880	1880	1880	0
7	20240621	192300	73742279	1880	1880	1880	1880	0
8	20240621	192200	73742279	1880	1880	1880	1880	0
9	20240621	192100	73742279	1880	1880	1880	1880	0
10	20240621	192000	73742279	1880	1880	1880	1880	0
11	20240621	191900	73742279	1880	1880	1880	1880	0
12	20240621	191800	73742279	1880	1880	1880	1880	0
13	20240621	191700	73742279	1880	1880	1880	1880	0
14	20240621	191600	73742279	1880	1880	1880	1880	0
15	20240621	191500	73742279	1880	1880	1880	1880	0
16	20240621	191400	73742279	1880	1880	1880	1880	0
17	20240621	191300	73742279	1880	1880	1880	1880	0
18	20240621	191200	73742279	1880	1880	1880	1880	0
19	20240621	191100	73742279	1880	1880	1880	1880	0
20	20240621	191000	73742279	1880	1880	1880	1880	0
21	20240621	190900	73742279	1880	1880	1880	1880	0
22	20240621	190800	73742279	1880	1880	1880	1880	0
23	20240621	190700	73742279	1880	1880	1880	1880	0
24	20240621	190600	73742279	1880	1880	1880	1880	0
25	20240621	190500	73742279	1880	1880	1880	1880	0
26	20240621	190400	73742279	1880	1880	1880	1880	0
27	20240621	190300	73742279	1880	1880	1880	1880	0
28	20240621	190200	73742279	1880	1880	1880	1880	0
29	20240621	190100	73742279	1880	1880	1880	1880	0
30	20240621	190000	73742279	1880	1880	1880	1880	0
31	20240621	185900	73742279	1880	1880	1880	1880	0
32	20240621	185800	73742279	1880	1880	1880	1880	1065
33	20240621	185700	73742279	1880	1880	1880	1880	0
34	20240621	185600	73742279	1880	1880	1880	1880	0
35	20240621	185500	73742279	1880	1880	1880	1880	0
36	20240621	185400	73742279	1880	1880	1880	1880	0
37	20240621	185300	73742279	1880	1880	1880	1880	0
38	20240621	185200	73742279	1880	1880	1880	1880	0
39	20240621	185100	73742279	1880	1880	1880	1880	0
40	20240621	185000	73742279	1880	1880	1880	1880	0
41	20240621	184900	73742279	1880	1880	1880	1880	0
42	20240621	184800	73742279	1880	1880	1880	1880	0
43	20240621	184700	73742279	1880	1880	1880	1880	0
44	20240621	184600	73742279	1880	1880	1880	1880	0
45	20240621	184500	73742279	1880	1880	1880	1880	0
46	20240621	184400	73742279	1880	1880	1880	1880	0
47	20240621	184300	73742279	1880	1880	1880	1880	0
48	20240621	184200	73742279	1880	1880	1880	1880	0
49	20240621	184100	73742279	1880	1880	1880	1880	0
50	20240621	184000	73742279	1880	1880	1880	1880	0
51	20240621	183900	73742279	1880	1880	1880	1880	0
52	20240621	183800	73742279	1880	1880	1880	1880	0
53	20240621	183700	73742279	1880	1880	1880	1880	0
54	20240621	183600	73742279	1880	1880	1880	1880	0
55	20240621	183500	73742279	1880	1880	1880	1880	0
56	20240621	183400	73742279	1880	1880	1880	1880	0
57	20240621	183300	73742279	1880	1880	1880	1880	0
58	20240621	183200	73742279	1880	1880	1880	1880	0
59	20240621	183100	73742279	1880	1880	1880	1880	0
60	20240621	183000	73742279	1880	1880	1880	1880	0
61	20240621	182900	73742279	1880	1880	1880	1880	0
62	20240621	182800	73742279	1880	1880	1880	1880	1065
63	20240621	182700	73742279	1880	1880	1880	1880	0
64	20240621	182600	73742279	1880	1880	1880	1880	0
65	20240621	182500	73742279	1880	1880	1880	1880	0
66	20240621	182400	73742279	1880	1880	1880	1880	0
67	20240621	182300	73742279	1880	1880	1880	1880	0
68	20240621	182200	73742279	1880	1880	1880	1880	0
69	20240621	182100	73742279	1880	1880	1880	1880	0
70	20240621	182000	73742279	1880	1880	1880	1880	0
71	20240621	181900	73742279	1880	1880	1880	1880	0
72	20240621	181800	73742279	1880	1880	1880	1880	0
73	20240621	181700	73742279	1880	1880	1880	1880	0
74	20240621	181600	73742279	1880	1880	1880	1880	0
75	20240621	181500	73742279	1880	1880	1880	1880	0
76	20240621	181400	73742279	1880	1880	1880	1880	0
77	20240621	181300	73742279	1880	1880	1880	1880	0
78	20240621	181200	73742279	1880	1880	1880	1880	0
79	20240621	181100	73742279	1880	1880	1880	1880	0
80	20240621	181000	73742279	1880	1880	1880	1880	0
81	20240621	180900	73742279	1880	1880	1880	1880	0
82	20240621	180800	73742279	1880	1880	1880	1880	0
83	20240621	180700	73742279	1880	1880	1880	1880	0
84	20240621	180600	73742279	1880	1880	1880	1880	0
85	20240621	180500	73742279	1880	1880	1880	1880	0
86	20240621	180400	73742279	1880	1880	1880	1880	0
87	20240621	180300	73742279	1880	1880	1880	1880	0
88	20240621	180200	73742279	1880	1880	1880	1880	0
89	20240621	180100	73742279	1880	1880	1880	1880	0
90	20240621	180000	73742279	1880	1880	1880	1880	0
91	20240621	175900	73742279	1880	1880	1880	1880	0
92	20240621	175800	73742279	1880	1880	1880	1880	1065
93	20240621	175700	73742279	1880	1880	1880	1880	0
94	20240621	175600	73742279	1880	1880	1880	1880	0
95	20240621	175500	73742279	1880	1880	1880	1880	0
96	20240621	175400	73742279	1880	1880	1880	1880	0
97	20240621	175300	73742279	1880	1880	1880	1880	0
98	20240621	175200	73742279	1880	1880	1880	1880	0
99	20240621	175100	73742279	1880	1880	1880	1880	0
100	20240621	175000	73742279	1880	1880	1880	1880	0
101	20240621	174900	73742279	1880	1880	1880	1880	0
102	20240621	174800	73742279	1880	1880	1880	1880	0
103	20240621	174700	73742279	1880	1880	1880	1880	0
104	20240621	174600	73742279	1880	1880	1880	1880	0
105	20240621	174500	73742279	1880	1880	1880	1880	0
106	20240621	174400	73742279	1880	1880	1880	1880	0
107	20240621	174300	73742279	1880	1880	1880	1880	0
108	20240621	174200	73742279	1880	1880	1880	1880	0
109	20240621	174100	73742279	1880	1880	1880	1880	0
110	20240621	174000	73742279	1880	1880	1880	1880	0
111	20240621	173900	73742279	1880	1880	1880	1880	0
112	20240621	173800	73742279	1880	1880	1880	1880	0
113	20240621	173700	73742279	1880	1880	1880	1880	0
114	20240621	173600	73742279	1880	1880	1880	1880	0
115	20240621	173500	73742279	1880	1880	1880	1880	0
116	20240621	173400	73742279	1880	1880	1880	1880	0
117	20240621	173300	73742279	1880	1880	1880	1880	0
118	20240621	173200	73742279	1880	1880	1880	1880	0
119	20240621	173100	73742279	1880	1880	1880	1880	0
120	20240621	173000	73742279	1880	1880	1880	1880	0
121	20240621	172900	73742279	1880	1880	1880	1880	0
122	20240621	172800	73742279	1880	1880	1880	1880	1065
123	20240621	172700	73742279	1880	1880	1880	1880	0
124	20240621	172600	73742279	1880	1880	1880	1880	0
125	20240621	172500	73742279	1880	1880	1880	1880	0
126	20240621	172400	73742279	1880	1880	1880	1880	0
127	20240621	172300	73742279	1880	1880	1880	1880	0
128	20240621	172200	73742279	1880	1880	1880	1880	0
129	20240621	172100	73742279	1880	1880	1880	1880	0
130	20240621	172000	73742279	1880	1880	1880	1880	0
131	20240621	171900	73742279	1880	1880	1880	1880	0
132	20240621	171800	73742279	1880	1880	1880	1880	0
133	20240621	171700	73742279	1880	1880	1880	1880	0
134	20240621	171600	73742279	1880	1880	1880	1880	0
135	20240621	171500	73742279	1880	1880	1880	1880	0
136	20240621	171400	73742279	1880	1880	1880	1880	0
137	20240621	171300	73742279	1880	1880	1880	1880	0
138	20240621	171200	73742279	1880	1880	1880	1880	0
139	20240621	171100	73742279	1880	1880	1880	1880	0
140	20240621	171000	73742279	1880	1880	1880	1880	0
141	20240621	170900	73742279	1880	1880	1880	1880	0
142	20240621	170800	73742279	1880	1880	1880	1880	0
143	20240621	170700	73742279	1880	1880	1880	1880	0
144	20240621	170600	73742279	1880	1880	1880	1880	0
145	20240621	170500	73742279	1880	1880	1880	1880	0
146	20240621	170400	73742279	1880	1880	1880	1880	0
147	20240621	170300	73742279	1880	1880	1880	1880	0
148	20240621	170200	73742279	1880	1880	1880	1880	0
149	20240621	170100	73742279	1880	1880	1880	1880	0
150	20240621	170000	73742279	1880	1880	1880	1880	0
151	20240621	165900	73742279	1880	1880	1880	1880	0
152	20240621	165800	73742279	1880	1880	1880	1880	1065
153	20240621	165700	73742279	1880	1880	1880	1880	0
154	20240621	165600	73742279	1880	1880	1880	1880	0
155	20240621	165500	73742279	1880	1880	1880	1880	0
156	20240621	165400	73742279	1880	1880	1880	1880	0
157	20240621	165300	73742279	1880	1880	1880	1880	0
158	20240621	165200	73742279	1880	1880	1880	1880	0
159	20240621	165100	73742279	1880	1880	1880	1880	0
160	20240621	165000	73742279	1880	1880	1880	1880	0
161	20240621	164900	73742279	1880	1880	1880	1880	0
162	20240621	164800	73742279	1880	1880	1880	1880	0
163	20240621	164700	73742279	1880	1880	1880	1880	0
164	20240621	164600	73742279	1880	1880	1880	1880	0
165	20240621	164500	73742279	1880	1880	1880	1880	0
166	20240621	164400	73742279	1880	1880	1880	1880	0
167	20240621	164300	73742279	1880	1880	1880	1880	0
168	20240621	164200	73742279	1880	1880	1880	1880	0
169	20240621	164100	73742279	1880	1880	1880	1880	0
170	20240621	164000	73742279	1880	1880	1880	1880	0
171	20240621	163900	73742279	1880	1880	1880	1880	0
172	20240621	163800	73742279	1880	1880	1880	1880	0
173	20240621	163700	73742279	1880	1880	1880	1880	0
174	20240621	163600	73742279	1880	1880	1880	1880	0
175	20240621	163500	73742279	1880	1880	1880	1880	0
176	20240621	163400	73742279	1880	1880	1880	1880	0
177	20240621	163300	73742279	1880	1880	1880	1880	0
178	20240621	163200	73742279	1880	1880	1880	1880	0
179	20240621	163100	73742279	1880	1880	1880	1880	0
180	20240621	163000	73742279	1880	1880	1880	1880	0
181	20240621	162900	73742279	1880	1880	1880	1880	0
182	20240621	162800	73742279	1880	1880	1880	1880	1065
183	20240621	162700	73742279	1880	1880	1880	1880	0
184	20240621	162600	73742279	1880	1880	1880	1880	0
185	20240621	162500	73742279	1880	1880	1880	1880	0
186	20240621	162400	73742279	1880	1880	1880	1880	0
187	20240621	162300	73742279	1880	1880	1880	1880	0
188	20240621	162200	73742279	1880	1880	1880	1880	0
189	20240621	162100	73742279	1880	1880	1880	1880	0
190	20240621	162000	73742279	1880	1880	1880	1880	0
191	20240621	161900	73742279	1880	1880	1880	1880	0
192	20240621	161800	73742279	1880	1880	1880	1880	0
193	20240621	161700	73742279	1880	1880	1880	1880	0
194	20240621	161600	73742279	1880	1880	1880	1880	0
195	20240621	161500	73742279	1880	1880	1880	1880	0
196	20240621	161400	73742279	1880	1880	1880	1880	0
197	20240621	161300	73742279	1880	1880	1880	1880	0
198	20240621	161200	73742279	1880	1880	1880	1880	0
199	20240621	161100	73742279	1880	1880	1880	1880	0
200	20240621	161000	73742279	1880	1880	1880	1880	0
201	20240621	160900	73742279	1880	1880	1880	1880	0
202	20240621	160800	73742279	1880	1880	1880	1880	0
203	20240621	160700	73742279	1880	1880	1880	1880	0
204	20240621	160600	73742279	1880	1880	1880	1880	0
205	20240621	160500	73742279	1880	1880	1880	1880	0
206	20240621	160400	73742279	1880	1880	1880	1880	0
207	20240621	160300	73742279	1880	1880	1880	1880	0
208	20240621	160200	73742279	1880	1880	1880	1880	0
209	20240621	160100	73742279	1880	1880	1880	1880	0
210	20240621	160000	73742279	1880	1880	1880	1880	0
211	20240621	155900	73742279	1880	1880	1880	1880	0
212	20240621	155800	73742279	1880	1880	1880	1880	1065
213	20240621	155700	73742279	1880	1880	1880	1880	0
214	20240621	155600	73742279	1880	1880	1880	1880	0
215	20240621	155500	73742279	1880	1880	1880	1880	0
216	20240621	155400	73742279	1880	1880	1880	1880	0
217	20240621	155300	73742279	1880	1880	1880	1880	0
218	20240621	155200	73742279	1880	1880	1880	1880	0
219	20240621	155100	73742279	1880	1880	1880	1880	0
220	20240621	155000	73742279	1880	1880	1880	1880	0
221	20240621	154900	73742279	1880	1880	1880	1880	0
222	20240621	154800	73742279	1880	1880	1880	1880	0
223	20240621	154700	73742279	1880	1880	1880	1880	0
224	20240621	154600	73742279	1880	1880	1880	1880	0
225	20240621	154500	73742279	1880	1880	1880	1880	0
226	20240621	154400	73742279	1880	1880	1880	1880	0
227	20240621	154300	73742279	1880	1880	1880	1880	0
228	20240621	154200	73742279	1880	1880	1880	1880	0
229	20240621	154100	73742279	1880	1880	1880	1880	0
230	20240621	154000	73742279	1880	1880	1880	1880	0
231	20240621	153900	73742279	1880	1880	1880	1880	0
232	20240621	153800	73742279	1880	1880	1880	1880	0
233	20240621	153700	73742279	1880	1880	1880	1880	0
234	20240621	153600	73742279	1880	1880	1880	1880	0
235	20240621	153500	73742279	1880	1880	1880	1880	0
236	20240621	153400	73742279	1880	1880	1880	1880	0
237	20240621	153300	73742279	1880	1880	1880	1880	0
238	20240621	153200	73742279	1880	1880	1880	1880	0
239	20240621	153100	73742279	1880	1880	1880	1880	0
240	20240621	153000	73742279	1880	1880	1880	1880	1065
241	20240621	152900	71740079	1886	1886	1886	1886	0
242	20240621	152800	71740079	1886	1886	1886	1886	0
243	20240621	152700	71740079	1886	1886	1886	1886	0
244	20240621	152600	71740079	1886	1886	1886	1886	0
245	20240621	152500	71740079	1886	1886	1886	1886	0
246	20240621	152400	71740079	1886	1886	1886	1886	0
247	20240621	152300	71740079	1886	1886	1886	1886	0
248	20240621	152200	71740079	1886	1886	1886	1886	0
249	20240621	152100	71740079	1886	1886	1886	1886	0
250	20240621	152000	71740079	1886	1886	1886	1886	0
251	20240621	151900	71740079	1886	1869	1886	1869	3200
252	20240621	151800	65738083	1869	1871	1875	1869	101
253	20240621	151700	65549160	1871	1871	1871	1871	0
254	20240621	151600	65549160	1871	1870	1871	1870	120
255	20240621	151500	65324734	1870	1870	1870	1870	59
256	20240621	151400	65214404	1871	1871	1871	1871	6
257	20240621	151300	65203178	1875	1875	1875	1875	0
258	20240621	151200	65203178	1875	1875	1875	1875	269
259	20240621	151100	64698803	1875	1875	1875	1875	0
260	20240621	151000	64698803	1875	1875	1875	1875	0
261	20240621	150900	64698803	1875	1875	1875	1875	0
262	20240621	150800	64698803	1875	1875	1875	1875	51
263	20240621	150700	64603178	1875	1875	1875	1875	0
264	20240621	150600	64603178	1875	1875	1875	1875	43
265	20240621	150500	64522553	1875	1875	1875	1875	0
266	20240621	150400	64522553	1875	1875	1875	1875	100
267	20240621	150300	64335053	1875	1875	1875	1875	8
268	20240621	150200	64320053	1875	1875	1875	1875	0
269	20240621	150100	64320053	1875	1875	1875	1875	0
270	20240621	150000	64320053	1875	1875	1875	1875	0
271	20240621	145900	64320053	1875	1875	1875	1875	2
272	20240621	145800	64316303	1875	1871	1875	1871	142
273	20240621	145700	64050600	1871	1871	1871	1871	2
274	20240621	145600	64046858	1870	1870	1870	1870	0
275	20240621	145500	64046858	1870	1870	1870	1870	0
276	20240621	145400	64046858	1870	1870	1870	1870	0
277	20240621	145300	64046858	1870	1870	1870	1870	0
278	20240621	145200	64046858	1870	1870	1870	1870	0
279	20240621	145100	64046858	1870	1870	1870	1870	4141
280	20240621	145000	56303188	1870	1870	1870	1870	101
281	20240621	144900	56114318	1870	1870	1870	1870	5
282	20240621	144800	56104968	1870	1870	1870	1870	1
283	20240621	144700	56103098	1866	1866	1866	1866	0
284	20240621	144600	56103098	1866	1866	1866	1866	0
285	20240621	144500	56103098	1866	1866	1866	1866	201
286	20240621	144400	55728032	1866	1866	1866	1866	0
287	20240621	144300	55728032	1866	1866	1866	1866	0
288	20240621	144200	55728032	1866	1868	1868	1866	611
289	20240621	144100	54587451	1868	1868	1868	1868	0
290	20240621	144000	54587451	1868	1868	1868	1868	80
291	20240621	143900	54438011	1868	1868	1868	1868	4
292	20240621	143800	54430539	1868	1868	1868	1868	0
293	20240621	143700	54430539	1868	1868	1868	1868	0
294	20240621	143600	54430539	1868	1868	1868	1868	0
295	20240621	143500	54430539	1868	1868	1868	1868	0
296	20240621	143400	54430539	1868	1869	1869	1868	345
297	20240621	143300	53785790	1870	1870	1870	1870	8
298	20240621	143200	53770830	1870	1870	1870	1870	0
299	20240621	143100	53770830	1870	1870	1870	1870	0
300	20240621	143000	53770830	1870	1870	1870	1870	0
301	20240621	142900	53770830	1870	1870	1870	1870	0
302	20240621	142800	53770830	1870	1870	1870	1870	10
303	20240621	142700	53752130	1870	1870	1870	1870	3
304	20240621	142600	53746520	1869	1869	1869	1869	138
305	20240621	142500	53488598	1869	1869	1869	1869	3
306	20240621	142400	53482991	1869	1869	1869	1869	0
307	20240621	142300	53482991	1869	1869	1869	1869	0
308	20240621	142200	53482991	1869	1869	1869	1869	1
309	20240621	142100	53481122	1867	1867	1867	1867	0
310	20240621	142000	53481122	1867	1867	1867	1867	0
311	20240621	141900	53481122	1867	1868	1868	1867	9
312	20240621	141800	53464318	1869	1869	1869	1869	5
313	20240621	141700	53454973	1869	1869	1869	1869	0
314	20240621	141600	53454973	1869	1869	1869	1869	0
315	20240621	141500	53454973	1869	1869	1869	1869	0
316	20240621	141400	53454973	1869	1869	1869	1869	0
317	20240621	141300	53454973	1869	1869	1869	1869	0
318	20240621	141200	53454973	1869	1869	1869	1869	0
319	20240621	141100	53454973	1869	1869	1869	1869	0
320	20240621	141000	53454973	1869	1869	1869	1869	0
321	20240621	140900	53454973	1869	1869	1869	1869	0
322	20240621	140800	53454973	1869	1869	1869	1869	0
323	20240621	140700	53454973	1869	1869	1869	1869	27
324	20240621	140600	53404510	1869	1869	1869	1869	0
325	20240621	140500	53404510	1869	1869	1869	1869	0
326	20240621	140400	53404510	1869	1869	1869	1869	0
327	20240621	140300	53404510	1869	1869	1869	1869	0
328	20240621	140200	53404510	1869	1869	1869	1869	18
329	20240621	140100	53370868	1866	1866	1866	1866	0
330	20240621	140000	53370868	1866	1866	1866	1866	0
331	20240621	135900	53370868	1866	1866	1866	1866	0
332	20240621	135800	53370868	1866	1866	1866	1866	10
333	20240621	135700	53352208	1866	1867	1867	1866	300
334	20240621	135600	52792401	1869	1869	1869	1869	1
335	20240621	135500	52790532	1869	1869	1869	1869	1
336	20240621	135400	52788663	1869	1869	1869	1869	0
337	20240621	135300	52788663	1869	1869	1869	1869	0
338	20240621	135200	52788663	1869	1869	1869	1869	0
339	20240621	135100	52788663	1869	1869	1869	1869	10
340	20240621	135000	52769973	1869	1869	1869	1869	20
341	20240621	134900	52732593	1870	1870	1870	1870	50
342	20240621	134800	52639093	1870	1870	1870	1870	0
343	20240621	134700	52639093	1870	1870	1870	1870	2503
344	20240621	134600	47958483	1866	1866	1866	1866	0
345	20240621	134500	47958483	1866	1866	1866	1866	0
346	20240621	134400	47958483	1866	1866	1866	1866	0
347	20240621	134300	47958483	1866	1866	1866	1866	0
348	20240621	134200	47958483	1866	1867	1867	1866	199
349	20240621	134100	47587105	1866	1866	1866	1866	0
350	20240621	134000	47587105	1866	1866	1866	1866	0
351	20240621	133900	47587105	1866	1866	1866	1866	0
352	20240621	133800	47587105	1866	1866	1866	1866	505
353	20240621	133700	46644775	1867	1869	1869	1867	1495
354	20240621	133600	43853607	1870	1870	1870	1870	1
355	20240621	133500	43851737	1867	1868	1868	1867	1000
356	20240621	133400	41984732	1868	1868	1868	1868	0
357	20240621	133300	41984732	1868	1868	1868	1868	0
358	20240621	133200	41984732	1868	1869	1869	1868	102
359	20240621	133100	41794194	1869	1869	1869	1869	2961
360	20240621	133000	36260085	1869	1869	1869	1869	0
361	20240621	132900	36260085	1869	1869	1869	1869	0
362	20240621	132800	36260085	1869	1869	1869	1869	0
363	20240621	132700	36260085	1869	1869	1869	1869	0
364	20240621	132600	36260085	1869	1869	1869	1869	0
365	20240621	132500	36260085	1869	1869	1869	1869	0
366	20240621	132400	36260085	1869	1869	1869	1869	0
367	20240621	132300	36260085	1869	1869	1869	1869	0
368	20240621	132200	36260085	1869	1869	1869	1869	0
369	20240621	132100	36260085	1869	1869	1869	1869	0
370	20240621	132000	36260085	1869	1869	1869	1869	0
371	20240621	131900	36260085	1869	1869	1869	1869	0
372	20240621	131800	36260085	1869	1869	1869	1869	0
373	20240621	131700	36260085	1869	1869	1869	1869	179
374	20240621	131600	35925534	1869	1869	1869	1869	747
375	20240621	131500	34529391	1869	1869	1869	1869	0
376	20240621	131400	34529391	1869	1869	1869	1869	0
377	20240621	131300	34529391	1869	1869	1869	1869	0
378	20240621	131200	34529391	1869	1869	1869	1869	0
379	20240621	131100	34529391	1869	1869	1869	1869	0
380	20240621	131000	34529391	1869	1869	1869	1869	400
381	20240621	130900	33781791	1869	1869	1869	1869	0
382	20240621	130800	33781791	1869	1869	1869	1869	0
383	20240621	130700	33781791	1869	1870	1870	1869	101
384	20240621	130600	33593021	1870	1870	1870	1870	0
385	20240621	130500	33593021	1870	1870	1870	1870	1
386	20240621	130400	33591151	1870	1870	1870	1870	0
387	20240621	130300	33591151	1870	1870	1870	1870	0
388	20240621	130200	33591151	1870	1870	1870	1870	1
389	20240621	130100	33589281	1870	1870	1870	1870	0
390	20240621	130000	33589281	1870	1870	1870	1870	0
391	20240621	125900	33589281	1870	1870	1870	1870	0
392	20240621	125800	33589281	1870	1870	1870	1870	0
393	20240621	125700	33589281	1870	1870	1870	1870	0
394	20240621	125600	33589281	1870	1870	1870	1870	0
395	20240621	125500	33589281	1870	1870	1870	1870	0
396	20240621	125400	33589281	1870	1870	1870	1870	70
397	20240621	125300	33458381	1869	1869	1869	1869	2133
398	20240621	125200	29471804	1870	1870	1870	1870	1
399	20240621	125100	29469934	1870	1870	1870	1870	0
400	20240621	125000	29469934	1870	1870	1870	1870	0
401	20240621	124900	29469934	1870	1870	1870	1870	0
402	20240621	124800	29469934	1870	1870	1870	1870	51
403	20240621	124700	29374564	1870	1870	1870	1870	0
404	20240621	124600	29374564	1870	1870	1870	1870	0
405	20240621	124500	29374564	1870	1870	1870	1870	22
406	20240621	124400	29333424	1870	1870	1870	1870	12
407	20240621	124300	29310984	1868	1868	1868	1868	0
408	20240621	124200	29310984	1868	1868	1868	1868	0
409	20240621	124100	29310984	1868	1868	1868	1868	428
410	20240621	124000	28511480	1869	1869	1869	1869	85
411	20240621	123900	28352615	1869	1869	1869	1869	0
412	20240621	123800	28352615	1869	1870	1870	1869	605
413	20240621	123700	27221764	1870	1870	1870	1870	0
414	20240621	123600	27221764	1870	1870	1870	1870	1
415	20240621	123500	27219894	1870	1869	1870	1869	11
416	20240621	123400	27199334	1870	1870	1870	1870	20
417	20240621	123300	27161934	1870	1870	1870	1870	0
418	20240621	123200	27161934	1870	1870	1870	1870	0
419	20240621	123100	27161934	1870	1870	1870	1870	0
420	20240621	123000	27161934	1870	1870	1870	1870	121
421	20240621	122900	26935664	1870	1870	1870	1870	187
422	20240621	122800	26585974	1869	1869	1869	1869	0
423	20240621	122700	26585974	1869	1869	1869	1869	0
424	20240621	122600	26585974	1869	1869	1869	1869	6
425	20240621	122500	26574760	1869	1869	1869	1869	0
426	20240621	122400	26574760	1869	1869	1869	1869	0
427	20240621	122300	26574760	1869	1869	1869	1869	0
428	20240621	122200	26574760	1869	1869	1869	1869	500
429	20240621	122100	25640260	1868	1868	1868	1868	0
430	20240621	122000	25640260	1868	1868	1868	1868	0
431	20240621	121900	25640260	1868	1868	1868	1868	30
432	20240621	121800	25584220	1869	1869	1869	1869	0
433	20240621	121700	25584220	1869	1869	1869	1869	0
434	20240621	121600	25584220	1869	1869	1869	1869	0
435	20240621	121500	25584220	1869	1869	1869	1869	24
436	20240621	121400	25539364	1870	1870	1870	1870	12
437	20240621	121300	25516924	1870	1870	1870	1870	0
438	20240621	121200	25516924	1870	1870	1870	1870	8
439	20240621	121100	25501964	1870	1870	1870	1870	0
440	20240621	121000	25501964	1870	1870	1870	1870	300
441	20240621	120900	24940964	1870	1870	1870	1870	0
442	20240621	120800	24940964	1870	1870	1870	1870	0
443	20240621	120700	24940964	1870	1870	1870	1870	1
444	20240621	120600	24939094	1870	1870	1870	1870	5
445	20240621	120500	24929744	1870	1870	1870	1870	0
446	20240621	120400	24929744	1870	1870	1870	1870	20
447	20240621	120300	24892344	1870	1870	1870	1870	1
448	20240621	120200	24890474	1870	1870	1870	1870	36
449	20240621	120100	24823154	1870	1870	1870	1870	64
450	20240621	120000	24703474	1870	1870	1870	1870	0
451	20240621	115900	24703474	1870	1870	1870	1870	0
452	20240621	115800	24703474	1870	1870	1870	1870	300
453	20240621	115700	24142474	1870	1870	1870	1870	5
454	20240621	115600	24133124	1870	1870	1870	1870	37
455	20240621	115500	24063934	1870	1870	1870	1870	0
456	20240621	115400	24063934	1870	1870	1870	1870	41
457	20240621	115300	23987264	1870	1870	1870	1870	52
458	20240621	115200	23890024	1872	1872	1872	1872	0
459	20240621	115100	23890024	1872	1872	1872	1872	0
460	20240621	115000	23890024	1872	1872	1872	1872	0
461	20240621	114900	23890024	1872	1872	1872	1872	0
462	20240621	114800	23890024	1872	1872	1872	1872	850
463	20240621	114700	22298824	1867	1867	1867	1867	0
464	20240621	114600	22298824	1867	1867	1867	1867	0
465	20240621	114500	22298824	1867	1867	1867	1867	1
466	20240621	114400	22296957	1867	1867	1867	1867	0
467	20240621	114300	22296957	1867	1867	1867	1867	0
468	20240621	114200	22296957	1867	1867	1867	1867	0
469	20240621	114100	22296957	1867	1867	1867	1867	0
470	20240621	114000	22296957	1867	1867	1867	1867	16
471	20240621	113900	22267085	1867	1867	1867	1867	0
472	20240621	113800	22267085	1867	1867	1867	1867	0
473	20240621	113700	22267085	1867	1867	1867	1867	0
474	20240621	113600	22267085	1867	1867	1867	1867	0
475	20240621	113500	22267085	1867	1867	1867	1867	0
476	20240621	113400	22267085	1867	1867	1867	1867	0
477	20240621	113300	22267085	1867	1867	1867	1867	0
478	20240621	113200	22267085	1867	1867	1867	1867	0
479	20240621	113100	22267085	1867	1867	1867	1867	10
480	20240621	113000	22248415	1867	1867	1867	1867	2
481	20240621	112900	22244681	1866	1870	1870	1866	10
482	20240621	112800	22226017	1873	1873	1873	1873	0
483	20240621	112700	22226017	1873	1873	1873	1873	0
484	20240621	112600	22226017	1873	1873	1873	1873	39
485	20240621	112500	22152970	1873	1873	1873	1873	40
486	20240621	112400	22078050	1873	1873	1873	1873	0
487	20240621	112300	22078050	1873	1873	1873	1873	0
488	20240621	112200	22078050	1873	1873	1873	1873	0
489	20240621	112100	22078050	1873	1873	1873	1873	0
490	20240621	112000	22078050	1873	1873	1873	1873	0
491	20240621	111900	22078050	1873	1873	1873	1873	4
492	20240621	111800	22070558	1866	1866	1866	1866	0
493	20240621	111700	22070558	1866	1866	1866	1866	0
494	20240621	111600	22070558	1866	1866	1866	1866	0
495	20240621	111500	22070558	1866	1866	1866	1866	0
496	20240621	111400	22070558	1866	1866	1866	1866	0
497	20240621	111300	22070558	1866	1866	1866	1866	1
498	20240621	111200	22068692	1865	1865	1865	1865	0
499	20240621	111100	22068692	1865	1865	1865	1865	0
500	20240621	111000	22068692	1865	1865	1865	1865	0
501	20240621	110900	22068692	1865	1865	1865	1865	374
502	20240621	110800	21371182	1875	1875	1875	1875	0
503	20240621	110700	21371182	1875	1875	1875	1875	0
504	20240621	110600	21371182	1875	1875	1875	1875	0
505	20240621	110500	21371182	1875	1875	1875	1875	10
506	20240621	110400	21352432	1876	1876	1876	1876	0
507	20240621	110300	21352432	1876	1876	1876	1876	1
508	20240621	110200	21350556	1865	1865	1865	1865	0
509	20240621	110100	21350556	1865	1865	1865	1865	0
510	20240621	110000	21350556	1865	1877	1877	1865	2001
511	20240621	105900	17617231	1876	1876	1876	1876	1
512	20240621	105800	17615355	1866	1867	1867	1866	693
513	20240621	105700	16321527	1868	1870	1870	1868	733
514	20240621	105600	14951095	1870	1877	1877	1870	2239
515	20240621	105500	10758777	1877	1877	1877	1877	1
516	20240621	105400	10756900	1878	1878	1878	1878	2
517	20240621	105300	10753144	1879	1880	1880	1879	101
518	20240621	105200	10563265	1880	1880	1880	1880	10
519	20240621	105100	10544465	1880	1880	1880	1880	320
520	20240621	105000	9942865	1880	1880	1880	1880	0
521	20240621	104900	9942865	1880	1880	1880	1880	0
522	20240621	104800	9942865	1880	1880	1880	1880	0
523	20240621	104700	9942865	1880	1880	1880	1880	8
524	20240621	104600	9927825	1880	1880	1880	1880	0
525	20240621	104500	9927825	1880	1880	1880	1880	20
526	20240621	104400	9890225	1875	1876	1876	1875	180
527	20240621	104300	9552724	1880	1880	1880	1880	0
528	20240621	104200	9552724	1880	1880	1880	1880	0
529	20240621	104100	9552724	1880	1880	1880	1880	200
530	20240621	104000	9176724	1885	1885	1885	1885	0
531	20240621	103900	9176724	1885	1886	1886	1885	2
532	20240621	103800	9172953	1886	1886	1886	1886	0
533	20240621	103700	9172953	1886	1886	1886	1886	12
534	20240621	103600	9150321	1886	1886	1886	1886	0
535	20240621	103500	9150321	1886	1886	1886	1886	62
536	20240621	103400	9033389	1875	1875	1875	1875	0
537	20240621	103300	9033389	1875	1875	1875	1875	0
538	20240621	103200	9033389	1875	1875	1875	1875	0
539	20240621	103100	9033389	1875	1875	1875	1875	0
540	20240621	103000	9033389	1875	1875	1875	1875	0
541	20240621	102900	9033389	1875	1875	1875	1875	0
542	20240621	102800	9033389	1875	1875	1875	1875	0
543	20240621	102700	9033389	1875	1875	1875	1875	0
544	20240621	102600	9033389	1875	1875	1875	1875	0
545	20240621	102500	9033389	1875	1875	1875	1875	0
546	20240621	102400	9033389	1875	1875	1875	1875	0
547	20240621	102300	9033389	1875	1875	1875	1875	10
548	20240621	102200	9014639	1875	1875	1875	1875	0
549	20240621	102100	9014639	1875	1875	1875	1875	0
550	20240621	102000	9014639	1875	1875	1875	1875	0
551	20240621	101900	9014639	1875	1875	1875	1875	0
552	20240621	101800	9014639	1875	1875	1875	1875	0
553	20240621	101700	9014639	1875	1875	1875	1875	0
554	20240621	101600	9014639	1875	1881	1881	1875	2500
555	20240621	101500	4323880	1893	1893	1893	1893	0
556	20240621	101400	4323880	1893	1893	1893	1893	0
557	20240621	101300	4323880	1893	1893	1893	1893	0
558	20240621	101200	4323880	1893	1893	1893	1893	0
559	20240621	101100	4323880	1893	1893	1893	1893	0
560	20240621	101000	4323880	1893	1893	1893	1893	5
561	20240621	100900	4314415	1893	1893	1893	1893	1
562	20240621	100800	4312522	1895	1895	1895	1895	0
563	20240621	100700	4312522	1895	1895	1895	1895	0
564	20240621	100600	4312522	1895	1895	1895	1895	0
565	20240621	100500	4312522	1895	1895	1895	1895	0
566	20240621	100400	4312522	1895	1895	1895	1895	0
567	20240621	100300	4312522	1895	1895	1895	1895	2
568	20240621	100200	4308732	1881	1881	1881	1881	0
569	20240621	100100	4308732	1881	1885	1885	1881	286
570	20240621	100000	3770232	1896	1896	1896	1896	1
571	20240621	095900	3768336	1895	1895	1895	1895	0
572	20240621	095800	3768336	1895	1895	1895	1895	5
573	20240621	095700	3758861	1895	1894	1895	1894	4
574	20240621	095600	3751282	1894	1894	1894	1894	1
575	20240621	095500	3749388	1896	1896	1896	1896	0
576	20240621	095400	3749388	1896	1896	1896	1896	0
577	20240621	095300	3749388	1896	1896	1896	1896	2
578	20240621	095200	3745596	1895	1895	1895	1895	10
579	20240621	095100	3726646	1884	1895	1895	1884	242
580	20240621	095000	3270256	1895	1895	1895	1895	6
581	20240621	094900	3258886	1881	1881	1881	1881	0
582	20240621	094800	3258886	1881	1881	1881	1881	10
583	20240621	094700	3240076	1881	1881	1881	1881	0
584	20240621	094600	3240076	1881	1881	1881	1881	0
585	20240621	094500	3240076	1881	1881	1881	1881	0
586	20240621	094400	3240076	1881	1881	1881	1881	0
587	20240621	094300	3240076	1881	1881	1881	1881	0
588	20240621	094200	3240076	1881	1881	1881	1881	0
589	20240621	094100	3240076	1881	1894	1894	1881	203
590	20240621	094000	2857899	1896	1896	1896	1896	0
591	20240621	093900	2857899	1896	1896	1896	1896	2
592	20240621	093800	2854107	1883	1894	1894	1883	800
593	20240621	093700	1344795	1897	1897	1897	1897	0
594	20240621	093600	1344795	1897	1897	1897	1897	5
595	20240621	093500	1335310	1897	1897	1897	1897	0
596	20240621	093400	1335310	1897	1897	1897	1897	0
597	20240621	093300	1335310	1897	1897	1897	1897	1
598	20240621	093200	1333413	1897	1897	1897	1897	0
599	20240621	093100	1333413	1897	1897	1897	1897	0
600	20240621	093000	1333413	1897	1897	1897	1897	0
601	20240621	092900	1333413	1897	1897	1897	1897	5
602	20240621	092800	1323928	1897	1897	1897	1897	1
603	20240621	092700	1322031	1893	1895	1895	1893	40
604	20240621	092600	1246308	1895	1895	1895	1895	0
605	20240621	092500	1246308	1895	1895	1895	1895	0
606	20240621	092400	1246308	1895	1895	1895	1895	0
607	20240621	092300	1246308	1895	1895	1895	1895	4
608	20240621	092200	1238728	1895	1895	1895	1895	0
609	20240621	092100	1238728	1895	1896	1896	1895	2
610	20240621	092000	1234937	1893	1894	1895	1892	75
611	20240621	091900	1093019	1895	1896	1896	1895	2
612	20240621	091800	1089228	1895	1895	1897	1895	47
613	20240621	091700	1000132	1895	1898	1898	1895	5
614	20240621	091600	990648	1896	1896	1897	1896	7
615	20240621	091500	977373	1896	1896	1896	1895	4
616	20240621	091400	969791	1892	1892	1892	1892	0
617	20240621	091300	969791	1892	1892	1892	1892	0
618	20240621	091200	969791	1892	1892	1892	1892	7
619	20240621	091100	956547	1900	1900	1900	1900	21
620	20240621	091000	916647	1892	1900	1900	1892	40
621	20240621	090900	840787	1901	1901	1901	1901	0
622	20240621	090800	840787	1901	1901	1901	1901	0
623	20240621	090700	840787	1901	1895	1901	1893	55
624	20240621	090600	736472	1903	1903	1903	1903	0
625	20240621	090500	736472	1903	1886	1903	1886	114
626	20240621	090400	520584	1880	1880	1880	1880	0
627	20240621	090300	520584	1880	1880	1880	1880	145
628	20240621	090200	247984	1886	1886	1886	1886	10
629	20240621	090100	229124	1886	1886	1886	1886	1
630	20240621	090000	227238	1878	1878	1878	1878	121