KissMeData/050760/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	193300	67210850	1750	1750	1750	1750	542
3	20240605	193200	67210850	1750	1750	1750	1750	0
4	20240605	193100	67210850	1750	1750	1750	1750	0
5	20240605	193000	67210850	1750	1750	1750	1750	0
6	20240605	192900	67210850	1750	1750	1750	1750	0
7	20240605	192800	67210850	1750	1750	1750	1750	0
8	20240605	192700	67210850	1750	1750	1750	1750	0
9	20240605	192600	67210850	1750	1750	1750	1750	0
10	20240605	192500	67210850	1750	1750	1750	1750	0
11	20240605	192400	67210850	1750	1750	1750	1750	0
12	20240605	192300	67210850	1750	1750	1750	1750	0
13	20240605	192200	67210850	1750	1750	1750	1750	0
14	20240605	192100	67210850	1750	1750	1750	1750	0
15	20240605	192000	67210850	1750	1750	1750	1750	0
16	20240605	191900	67210850	1750	1750	1750	1750	0
17	20240605	191800	67210850	1750	1750	1750	1750	0
18	20240605	191700	67210850	1750	1750	1750	1750	0
19	20240605	191600	67210850	1750	1750	1750	1750	0
20	20240605	191500	67210850	1750	1750	1750	1750	0
21	20240605	191400	67210850	1750	1750	1750	1750	0
22	20240605	191300	67210850	1750	1750	1750	1750	0
23	20240605	191200	67210850	1750	1750	1750	1750	0
24	20240605	191100	67210850	1750	1750	1750	1750	0
25	20240605	191000	67210850	1750	1750	1750	1750	0
26	20240605	190900	67210850	1750	1750	1750	1750	0
27	20240605	190800	67210850	1750	1750	1750	1750	0
28	20240605	190700	67210850	1750	1750	1750	1750	0
29	20240605	190600	67210850	1750	1750	1750	1750	0
30	20240605	190500	67210850	1750	1750	1750	1750	0
31	20240605	190400	67210850	1750	1750	1750	1750	0
32	20240605	190300	67210850	1750	1750	1750	1750	542
33	20240605	190200	67210850	1750	1750	1750	1750	0
34	20240605	190100	67210850	1750	1750	1750	1750	0
35	20240605	190000	67210850	1750	1750	1750	1750	0
36	20240605	185900	67210850	1750	1750	1750	1750	0
37	20240605	185800	67210850	1750	1750	1750	1750	0
38	20240605	185700	67210850	1750	1750	1750	1750	0
39	20240605	185600	67210850	1750	1750	1750	1750	0
40	20240605	185500	67210850	1750	1750	1750	1750	0
41	20240605	185400	67210850	1750	1750	1750	1750	0
42	20240605	185300	67210850	1750	1750	1750	1750	0
43	20240605	185200	67210850	1750	1750	1750	1750	0
44	20240605	185100	67210850	1750	1750	1750	1750	0
45	20240605	185000	67210850	1750	1750	1750	1750	0
46	20240605	184900	67210850	1750	1750	1750	1750	0
47	20240605	184800	67210850	1750	1750	1750	1750	0
48	20240605	184700	67210850	1750	1750	1750	1750	0
49	20240605	184600	67210850	1750	1750	1750	1750	0
50	20240605	184500	67210850	1750	1750	1750	1750	0
51	20240605	184400	67210850	1750	1750	1750	1750	0
52	20240605	184300	67210850	1750	1750	1750	1750	0
53	20240605	184200	67210850	1750	1750	1750	1750	0
54	20240605	184100	67210850	1750	1750	1750	1750	0
55	20240605	184000	67210850	1750	1750	1750	1750	0
56	20240605	183900	67210850	1750	1750	1750	1750	0
57	20240605	183800	67210850	1750	1750	1750	1750	0
58	20240605	183700	67210850	1750	1750	1750	1750	0
59	20240605	183600	67210850	1750	1750	1750	1750	0
60	20240605	183500	67210850	1750	1750	1750	1750	0
61	20240605	183400	67210850	1750	1750	1750	1750	0
62	20240605	183300	67210850	1750	1750	1750	1750	542
63	20240605	183200	67210850	1750	1750	1750	1750	0
64	20240605	183100	67210850	1750	1750	1750	1750	0
65	20240605	183000	67210850	1750	1750	1750	1750	0
66	20240605	182900	67210850	1750	1750	1750	1750	0
67	20240605	182800	67210850	1750	1750	1750	1750	0
68	20240605	182700	67210850	1750	1750	1750	1750	0
69	20240605	182600	67210850	1750	1750	1750	1750	0
70	20240605	182500	67210850	1750	1750	1750	1750	0
71	20240605	182400	67210850	1750	1750	1750	1750	0
72	20240605	182300	67210850	1750	1750	1750	1750	0
73	20240605	182200	67210850	1750	1750	1750	1750	0
74	20240605	182100	67210850	1750	1750	1750	1750	0
75	20240605	182000	67210850	1750	1750	1750	1750	0
76	20240605	181900	67210850	1750	1750	1750	1750	0
77	20240605	181800	67210850	1750	1750	1750	1750	0
78	20240605	181700	67210850	1750	1750	1750	1750	0
79	20240605	181600	67210850	1750	1750	1750	1750	0
80	20240605	181500	67210850	1750	1750	1750	1750	0
81	20240605	181400	67210850	1750	1750	1750	1750	0
82	20240605	181300	67210850	1750	1750	1750	1750	0
83	20240605	181200	67210850	1750	1750	1750	1750	0
84	20240605	181100	67210850	1750	1750	1750	1750	0
85	20240605	181000	67210850	1750	1750	1750	1750	0
86	20240605	180900	67210850	1750	1750	1750	1750	0
87	20240605	180800	67210850	1750	1750	1750	1750	0
88	20240605	180700	67210850	1750	1750	1750	1750	0
89	20240605	180600	67210850	1750	1750	1750	1750	0
90	20240605	180500	67210850	1750	1750	1750	1750	0
91	20240605	180400	67210850	1750	1750	1750	1750	0
92	20240605	180300	67210850	1750	1750	1750	1750	542
93	20240605	180200	67210850	1750	1750	1750	1750	0
94	20240605	180100	67210850	1750	1750	1750	1750	0
95	20240605	180000	67210850	1750	1750	1750	1750	0
96	20240605	175900	67210850	1750	1750	1750	1750	0
97	20240605	175800	67210850	1750	1750	1750	1750	0
98	20240605	175700	67210850	1750	1750	1750	1750	0
99	20240605	175600	67210850	1750	1750	1750	1750	0
100	20240605	175500	67210850	1750	1750	1750	1750	0
101	20240605	175400	67210850	1750	1750	1750	1750	0
102	20240605	175300	67210850	1750	1750	1750	1750	0
103	20240605	175200	67210850	1750	1750	1750	1750	0
104	20240605	175100	67210850	1750	1750	1750	1750	0
105	20240605	175000	67210850	1750	1750	1750	1750	0
106	20240605	174900	67210850	1750	1750	1750	1750	0
107	20240605	174800	67210850	1750	1750	1750	1750	0
108	20240605	174700	67210850	1750	1750	1750	1750	0
109	20240605	174600	67210850	1750	1750	1750	1750	0
110	20240605	174500	67210850	1750	1750	1750	1750	0
111	20240605	174400	67210850	1750	1750	1750	1750	0
112	20240605	174300	67210850	1750	1750	1750	1750	0
113	20240605	174200	67210850	1750	1750	1750	1750	0
114	20240605	174100	67210850	1750	1750	1750	1750	0
115	20240605	174000	67210850	1750	1750	1750	1750	0
116	20240605	173900	67210850	1750	1750	1750	1750	0
117	20240605	173800	67210850	1750	1750	1750	1750	0
118	20240605	173700	67210850	1750	1750	1750	1750	0
119	20240605	173600	67210850	1750	1750	1750	1750	0
120	20240605	173500	67210850	1750	1750	1750	1750	0
121	20240605	173400	67210850	1750	1750	1750	1750	0
122	20240605	173300	67210850	1750	1750	1750	1750	542
123	20240605	173200	67210850	1750	1750	1750	1750	0
124	20240605	173100	67210850	1750	1750	1750	1750	0
125	20240605	173000	67210850	1750	1750	1750	1750	0
126	20240605	172900	67210850	1750	1750	1750	1750	0
127	20240605	172800	67210850	1750	1750	1750	1750	0
128	20240605	172700	67210850	1750	1750	1750	1750	0
129	20240605	172600	67210850	1750	1750	1750	1750	0
130	20240605	172500	67210850	1750	1750	1750	1750	0
131	20240605	172400	67210850	1750	1750	1750	1750	0
132	20240605	172300	67210850	1750	1750	1750	1750	0
133	20240605	172200	67210850	1750	1750	1750	1750	0
134	20240605	172100	67210850	1750	1750	1750	1750	0
135	20240605	172000	67210850	1750	1750	1750	1750	0
136	20240605	171900	67210850	1750	1750	1750	1750	0
137	20240605	171800	67210850	1750	1750	1750	1750	0
138	20240605	171700	67210850	1750	1750	1750	1750	0
139	20240605	171600	67210850	1750	1750	1750	1750	0
140	20240605	171500	67210850	1750	1750	1750	1750	0
141	20240605	171400	67210850	1750	1750	1750	1750	0
142	20240605	171300	67210850	1750	1750	1750	1750	0
143	20240605	171200	67210850	1750	1750	1750	1750	0
144	20240605	171100	67210850	1750	1750	1750	1750	0
145	20240605	171000	67210850	1750	1750	1750	1750	0
146	20240605	170900	67210850	1750	1750	1750	1750	0
147	20240605	170800	67210850	1750	1750	1750	1750	0
148	20240605	170700	67210850	1750	1750	1750	1750	0
149	20240605	170600	67210850	1750	1750	1750	1750	0
150	20240605	170500	67210850	1750	1750	1750	1750	0
151	20240605	170400	67210850	1750	1750	1750	1750	0
152	20240605	170300	67210850	1750	1750	1750	1750	542
153	20240605	170200	67210850	1750	1750	1750	1750	0
154	20240605	170100	67210850	1750	1750	1750	1750	0
155	20240605	170000	67210850	1750	1750	1750	1750	0
156	20240605	165900	67210850	1750	1750	1750	1750	0
157	20240605	165800	67210850	1750	1750	1750	1750	0
158	20240605	165700	67210850	1750	1750	1750	1750	0
159	20240605	165600	67210850	1750	1750	1750	1750	0
160	20240605	165500	67210850	1750	1750	1750	1750	0
161	20240605	165400	67210850	1750	1750	1750	1750	0
162	20240605	165300	67210850	1750	1750	1750	1750	0
163	20240605	165200	67210850	1750	1750	1750	1750	0
164	20240605	165100	67210850	1750	1750	1750	1750	0
165	20240605	165000	67210850	1750	1750	1750	1750	0
166	20240605	164900	67210850	1750	1750	1750	1750	0
167	20240605	164800	67210850	1750	1750	1750	1750	0
168	20240605	164700	67210850	1750	1750	1750	1750	0
169	20240605	164600	67210850	1750	1750	1750	1750	0
170	20240605	164500	67210850	1750	1750	1750	1750	0
171	20240605	164400	67210850	1750	1750	1750	1750	0
172	20240605	164300	67210850	1750	1750	1750	1750	0
173	20240605	164200	67210850	1750	1750	1750	1750	0
174	20240605	164100	67210850	1750	1750	1750	1750	0
175	20240605	164000	67210850	1750	1750	1750	1750	0
176	20240605	163900	67210850	1750	1750	1750	1750	0
177	20240605	163800	67210850	1750	1750	1750	1750	0
178	20240605	163700	67210850	1750	1750	1750	1750	0
179	20240605	163600	67210850	1750	1750	1750	1750	0
180	20240605	163500	67210850	1750	1750	1750	1750	0
181	20240605	163400	67210850	1750	1750	1750	1750	0
182	20240605	163300	67210850	1750	1750	1750	1750	542
183	20240605	163200	67210850	1750	1750	1750	1750	0
184	20240605	163100	67210850	1750	1750	1750	1750	0
185	20240605	163000	67210850	1750	1750	1750	1750	0
186	20240605	162900	67210850	1750	1750	1750	1750	0
187	20240605	162800	67210850	1750	1750	1750	1750	0
188	20240605	162700	67210850	1750	1750	1750	1750	0
189	20240605	162600	67210850	1750	1750	1750	1750	0
190	20240605	162500	67210850	1750	1750	1750	1750	0
191	20240605	162400	67210850	1750	1750	1750	1750	0
192	20240605	162300	67210850	1750	1750	1750	1750	0
193	20240605	162200	67210850	1750	1750	1750	1750	0
194	20240605	162100	67210850	1750	1750	1750	1750	0
195	20240605	162000	67210850	1750	1750	1750	1750	0
196	20240605	161900	67210850	1750	1750	1750	1750	0
197	20240605	161800	67210850	1750	1750	1750	1750	0
198	20240605	161700	67210850	1750	1750	1750	1750	0
199	20240605	161600	67210850	1750	1750	1750	1750	0
200	20240605	161500	67210850	1750	1750	1750	1750	0
201	20240605	161400	67210850	1750	1750	1750	1750	0
202	20240605	161300	67210850	1750	1750	1750	1750	0
203	20240605	161200	67210850	1750	1750	1750	1750	0
204	20240605	161100	67210850	1750	1750	1750	1750	0
205	20240605	161000	67210850	1750	1750	1750	1750	0
206	20240605	160900	67210850	1750	1750	1750	1750	0
207	20240605	160800	67210850	1750	1750	1750	1750	0
208	20240605	160700	67210850	1750	1750	1750	1750	0
209	20240605	160600	67210850	1750	1750	1750	1750	0
210	20240605	160500	67210850	1750	1750	1750	1750	0
211	20240605	160400	67210850	1750	1750	1750	1750	0
212	20240605	160300	67210850	1750	1750	1750	1750	542
213	20240605	160200	67210850	1750	1750	1750	1750	0
214	20240605	160100	67210850	1750	1750	1750	1750	0
215	20240605	160000	67210850	1750	1750	1750	1750	0
216	20240605	155900	67210850	1750	1750	1750	1750	0
217	20240605	155800	67210850	1750	1750	1750	1750	0
218	20240605	155700	67210850	1750	1750	1750	1750	0
219	20240605	155600	67210850	1750	1750	1750	1750	0
220	20240605	155500	67210850	1750	1750	1750	1750	0
221	20240605	155400	67210850	1750	1750	1750	1750	0
222	20240605	155300	67210850	1750	1750	1750	1750	0
223	20240605	155200	67210850	1750	1750	1750	1750	0
224	20240605	155100	67210850	1750	1750	1750	1750	0
225	20240605	155000	67210850	1750	1750	1750	1750	0
226	20240605	154900	67210850	1750	1750	1750	1750	0
227	20240605	154800	67210850	1750	1750	1750	1750	0
228	20240605	154700	67210850	1750	1750	1750	1750	0
229	20240605	154600	67210850	1750	1750	1750	1750	0
230	20240605	154500	67210850	1750	1750	1750	1750	0
231	20240605	154400	67210850	1750	1750	1750	1750	0
232	20240605	154300	67210850	1750	1750	1750	1750	0
233	20240605	154200	67210850	1750	1750	1750	1750	0
234	20240605	154100	67210850	1750	1750	1750	1750	0
235	20240605	154000	67210850	1750	1750	1750	1750	0
236	20240605	153900	67210850	1750	1750	1750	1750	0
237	20240605	153800	67210850	1750	1750	1750	1750	0
238	20240605	153700	67210850	1750	1750	1750	1750	0
239	20240605	153600	67210850	1750	1750	1750	1750	0
240	20240605	153500	67210850	1750	1750	1750	1750	0
241	20240605	153400	67210850	1750	1750	1750	1750	0
242	20240605	153300	67210850	1750	1750	1750	1750	542
243	20240605	153200	67210850	1750	1750	1750	1750	0
244	20240605	153100	67210850	1750	1750	1750	1750	0
245	20240605	153000	67210850	1750	1750	1750	1750	542
246	20240605	152900	66262350	1753	1753	1753	1753	0
247	20240605	152800	66262350	1753	1753	1753	1753	0
248	20240605	152700	66262350	1753	1753	1753	1753	0
249	20240605	152600	66262350	1753	1753	1753	1753	0
250	20240605	152500	66262350	1753	1753	1753	1753	0
251	20240605	152400	66262350	1753	1753	1753	1753	0
252	20240605	152300	66262350	1753	1753	1753	1753	0
253	20240605	152200	66262350	1753	1753	1753	1753	0
254	20240605	152100	66262350	1753	1753	1753	1753	0
255	20240605	152000	66262350	1753	1753	1753	1753	0
256	20240605	151900	66262350	1753	1755	1755	1753	264
257	20240605	151800	65799259	1758	1755	1758	1755	61
258	20240605	151700	65692201	1755	1755	1755	1755	0
259	20240605	151600	65692201	1755	1755	1755	1755	0
260	20240605	151500	65692201	1755	1755	1755	1755	482
261	20240605	151400	64846291	1755	1755	1755	1755	0
262	20240605	151300	64846291	1755	1755	1755	1755	0
263	20240605	151200	64846291	1755	1755	1755	1755	0
264	20240605	151100	64846291	1755	1755	1755	1755	0
265	20240605	151000	64846291	1755	1755	1755	1755	375
266	20240605	150900	64188166	1755	1755	1755	1755	0
267	20240605	150800	64188166	1755	1755	1755	1755	0
268	20240605	150700	64188166	1755	1755	1755	1755	0
269	20240605	150600	64188166	1755	1755	1755	1755	0
270	20240605	150500	64188166	1755	1755	1755	1755	0
271	20240605	150400	64188166	1755	1755	1755	1755	0
272	20240605	150300	64188166	1755	1755	1755	1755	0
273	20240605	150200	64188166	1755	1755	1755	1755	0
274	20240605	150100	64188166	1755	1755	1755	1755	1
275	20240605	150000	64186411	1755	1755	1755	1755	0
276	20240605	145900	64186411	1755	1755	1755	1755	0
277	20240605	145800	64186411	1755	1755	1755	1755	0
278	20240605	145700	64186411	1755	1755	1755	1755	0
279	20240605	145600	64186411	1755	1755	1755	1755	1
280	20240605	145500	64184656	1758	1755	1758	1755	2
281	20240605	145400	64181143	1753	1753	1753	1753	0
282	20240605	145300	64181143	1753	1753	1753	1753	0
283	20240605	145200	64181143	1753	1753	1753	1753	0
284	20240605	145100	64181143	1753	1753	1753	1753	0
285	20240605	145000	64181143	1753	1753	1753	1753	0
286	20240605	144900	64181143	1753	1753	1753	1753	0
287	20240605	144800	64181143	1753	1753	1753	1753	1
288	20240605	144700	64179390	1753	1753	1753	1753	0
289	20240605	144600	64179390	1753	1753	1753	1753	0
290	20240605	144500	64179390	1753	1753	1753	1753	0
291	20240605	144400	64179390	1753	1753	1753	1753	2
292	20240605	144300	64175884	1753	1753	1753	1753	1
293	20240605	144200	64174131	1758	1753	1758	1753	5
294	20240605	144100	64165346	1752	1752	1752	1752	0
295	20240605	144000	64165346	1752	1752	1752	1752	0
296	20240605	143900	64165346	1752	1750	1752	1750	6
297	20240605	143800	64154838	1750	1750	1750	1750	6
298	20240605	143700	64144338	1750	1750	1750	1750	1
299	20240605	143600	64142588	1749	1749	1749	1749	0
300	20240605	143500	64142588	1749	1749	1749	1749	1
301	20240605	143400	64140839	1749	1749	1749	1749	4
302	20240605	143300	64133843	1749	1749	1749	1749	4
303	20240605	143200	64126847	1749	1746	1757	1746	8
304	20240605	143100	64112862	1746	1746	1746	1746	6
305	20240605	143000	64102386	1746	1758	1758	1746	334
306	20240605	142900	63515544	1758	1758	1758	1758	0
307	20240605	142800	63515544	1758	1758	1758	1758	1
308	20240605	142700	63513786	1773	1773	1773	1773	0
309	20240605	142600	63513786	1773	1759	1773	1759	27
310	20240605	142500	63465929	1776	1776	1776	1776	0
311	20240605	142400	63465929	1776	1776	1776	1776	32
312	20240605	142300	63409097	1778	1750	1778	1750	9
313	20240605	142200	63393160	1770	1748	1770	1748	810
314	20240605	142100	61959991	1761	1746	1761	1746	610
315	20240605	142000	60886276	1743	1743	1743	1743	1
316	20240605	141900	60884533	1740	1740	1740	1740	1
317	20240605	141800	60882793	1761	1740	1761	1740	2000
318	20240605	141700	57361315	1754	1739	1754	1739	1000
319	20240605	141600	55612865	1737	1737	1737	1737	0
320	20240605	141500	55612865	1737	1737	1737	1737	0
321	20240605	141400	55612865	1737	1737	1737	1737	0
322	20240605	141300	55612865	1737	1737	1737	1737	0
323	20240605	141200	55612865	1737	1737	1737	1737	0
324	20240605	141100	55612865	1737	1737	1737	1737	0
325	20240605	141000	55612865	1737	1737	1737	1737	0
326	20240605	140900	55612865	1737	1737	1737	1737	0
327	20240605	140800	55612865	1737	1737	1737	1737	0
328	20240605	140700	55612865	1737	1737	1737	1737	0
329	20240605	140600	55612865	1737	1737	1737	1737	0
330	20240605	140500	55612865	1737	1737	1737	1737	0
331	20240605	140400	55612865	1737	1737	1737	1737	0
332	20240605	140300	55612865	1737	1737	1737	1737	0
333	20240605	140200	55612865	1737	1737	1737	1737	0
334	20240605	140100	55612865	1737	1737	1737	1737	1
335	20240605	140000	55611128	1737	1737	1737	1737	0
336	20240605	135900	55611128	1737	1737	1737	1737	0
337	20240605	135800	55611128	1737	1737	1737	1737	0
338	20240605	135700	55611128	1737	1737	1737	1737	0
339	20240605	135600	55611128	1737	1737	1737	1737	1
340	20240605	135500	55609391	1734	1734	1734	1734	0
341	20240605	135400	55609391	1734	1734	1734	1734	0
342	20240605	135300	55609391	1734	1734	1734	1734	0
343	20240605	135200	55609391	1734	1734	1734	1734	0
344	20240605	135100	55609391	1734	1734	1734	1734	0
345	20240605	135000	55609391	1734	1735	1735	1734	469
346	20240605	134900	54795879	1737	1737	1737	1737	0
347	20240605	134800	54795879	1737	1737	1737	1737	0
348	20240605	134700	54795879	1737	1737	1737	1737	0
349	20240605	134600	54795879	1737	1737	1737	1737	0
350	20240605	134500	54795879	1737	1737	1737	1737	5
351	20240605	134400	54787194	1737	1737	1737	1737	5
352	20240605	134300	54778509	1736	1736	1744	1736	244
353	20240605	134200	54352989	1744	1744	1744	1744	0
354	20240605	134100	54352989	1744	1744	1744	1744	0
355	20240605	134000	54352989	1744	1744	1744	1744	0
356	20240605	133900	54352989	1744	1744	1744	1744	0
357	20240605	133800	54352989	1744	1736	1744	1736	105
358	20240605	133700	54169968	1734	1734	1734	1734	0
359	20240605	133600	54169968	1734	1734	1734	1734	0
360	20240605	133500	54169968	1734	1734	1734	1734	0
361	20240605	133400	54169968	1734	1734	1734	1734	0
362	20240605	133300	54169968	1734	1737	1737	1734	797
363	20240605	133200	52786989	1736	1736	1736	1736	0
364	20240605	133100	52786989	1736	1736	1736	1736	0
365	20240605	133000	52786989	1736	1736	1736	1736	0
366	20240605	132900	52786989	1736	1736	1736	1736	0
367	20240605	132800	52786989	1736	1736	1736	1736	0
368	20240605	132700	52786989	1736	1736	1736	1736	0
369	20240605	132600	52786989	1736	1736	1736	1736	0
370	20240605	132500	52786989	1736	1735	1736	1735	25
371	20240605	132400	52743590	1736	1736	1736	1736	0
372	20240605	132300	52743590	1736	1734	1736	1734	200
373	20240605	132200	52396473	1734	1734	1734	1734	0
374	20240605	132100	52396473	1734	1734	1734	1734	0
375	20240605	132000	52396473	1734	1734	1734	1734	0
376	20240605	131900	52396473	1734	1734	1734	1734	0
377	20240605	131800	52396473	1734	1734	1734	1734	0
378	20240605	131700	52396473	1734	1734	1734	1734	0
379	20240605	131600	52396473	1734	1734	1734	1734	0
380	20240605	131500	52396473	1734	1734	1734	1734	243
381	20240605	131400	51975111	1734	1734	1734	1734	0
382	20240605	131300	51975111	1734	1734	1734	1734	0
383	20240605	131200	51975111	1734	1734	1734	1734	0
384	20240605	131100	51975111	1734	1734	1734	1734	0
385	20240605	131000	51975111	1734	1734	1734	1734	0
386	20240605	130900	51975111	1734	1734	1734	1734	16
387	20240605	130800	51947367	1734	1734	1734	1734	0
388	20240605	130700	51947367	1734	1734	1734	1734	0
389	20240605	130600	51947367	1734	1734	1734	1734	0
390	20240605	130500	51947367	1734	1734	1734	1734	0
391	20240605	130400	51947367	1734	1734	1734	1734	0
392	20240605	130300	51947367	1734	1734	1734	1734	0
393	20240605	130200	51947367	1734	1734	1734	1734	0
394	20240605	130100	51947367	1734	1734	1734	1734	0
395	20240605	130000	51947367	1734	1734	1734	1734	0
396	20240605	125900	51947367	1734	1734	1734	1734	0
397	20240605	125800	51947367	1734	1734	1734	1734	0
398	20240605	125700	51947367	1734	1734	1734	1734	0
399	20240605	125600	51947367	1734	1734	1734	1734	0
400	20240605	125500	51947367	1734	1734	1734	1734	0
401	20240605	125400	51947367	1734	1734	1734	1734	0
402	20240605	125300	51947367	1734	1734	1734	1734	0
403	20240605	125200	51947367	1734	1734	1734	1734	0
404	20240605	125100	51947367	1734	1734	1734	1734	0
405	20240605	125000	51947367	1734	1734	1734	1734	0
406	20240605	124900	51947367	1734	1734	1734	1734	0
407	20240605	124800	51947367	1734	1734	1734	1734	0
408	20240605	124700	51947367	1734	1734	1734	1734	0
409	20240605	124600	51947367	1734	1734	1734	1734	0
410	20240605	124500	51947367	1734	1734	1734	1734	0
411	20240605	124400	51947367	1734	1734	1734	1734	0
412	20240605	124300	51947367	1734	1734	1734	1734	1
413	20240605	124200	51945633	1734	1734	1734	1734	600
414	20240605	124100	50905233	1737	1737	1737	1737	0
415	20240605	124000	50905233	1737	1737	1737	1737	0
416	20240605	123900	50905233	1737	1737	1737	1737	0
417	20240605	123800	50905233	1737	1737	1737	1737	0
418	20240605	123700	50905233	1737	1737	1737	1737	0
419	20240605	123600	50905233	1737	1737	1737	1737	0
420	20240605	123500	50905233	1737	1737	1737	1737	0
421	20240605	123400	50905233	1737	1737	1737	1737	0
422	20240605	123300	50905233	1737	1737	1737	1737	0
423	20240605	123200	50905233	1737	1737	1737	1737	0
424	20240605	123100	50905233	1737	1737	1737	1737	0
425	20240605	123000	50905233	1737	1737	1737	1737	0
426	20240605	122900	50905233	1737	1737	1737	1737	0
427	20240605	122800	50905233	1737	1737	1737	1737	0
428	20240605	122700	50905233	1737	1737	1737	1737	0
429	20240605	122600	50905233	1737	1737	1737	1737	0
430	20240605	122500	50905233	1737	1737	1737	1737	0
431	20240605	122400	50905233	1737	1737	1737	1737	0
432	20240605	122300	50905233	1737	1737	1737	1737	0
433	20240605	122200	50905233	1737	1737	1737	1737	0
434	20240605	122100	50905233	1737	1737	1737	1737	0
435	20240605	122000	50905233	1737	1737	1737	1737	0
436	20240605	121900	50905233	1737	1737	1737	1737	0
437	20240605	121800	50905233	1737	1737	1737	1737	0
438	20240605	121700	50905233	1737	1737	1737	1737	0
439	20240605	121600	50905233	1737	1737	1737	1737	0
440	20240605	121500	50905233	1737	1737	1737	1737	0
441	20240605	121400	50905233	1737	1737	1737	1737	0
442	20240605	121300	50905233	1737	1737	1737	1737	0
443	20240605	121200	50905233	1737	1737	1737	1737	0
444	20240605	121100	50905233	1737	1737	1737	1737	0
445	20240605	121000	50905233	1737	1737	1737	1737	0
446	20240605	120900	50905233	1737	1739	1739	1737	600
447	20240605	120800	49862565	1739	1739	1739	1739	0
448	20240605	120700	49862565	1739	1739	1739	1739	0
449	20240605	120600	49862565	1739	1739	1739	1739	0
450	20240605	120500	49862565	1739	1739	1739	1739	0
451	20240605	120400	49862565	1739	1739	1739	1739	0
452	20240605	120300	49862565	1739	1739	1739	1739	0
453	20240605	120200	49862565	1739	1739	1739	1739	0
454	20240605	120100	49862565	1739	1739	1739	1739	1
455	20240605	120000	49860826	1738	1738	1738	1738	0
456	20240605	115900	49860826	1738	1738	1738	1738	0
457	20240605	115800	49860826	1738	1738	1738	1738	1
458	20240605	115700	49859088	1738	1738	1738	1738	30
459	20240605	115600	49806948	1738	1734	1738	1734	129
460	20240605	115500	49582751	1737	1737	1737	1737	0
461	20240605	115400	49582751	1737	1737	1737	1737	0
462	20240605	115300	49582751	1737	1737	1737	1737	0
463	20240605	115200	49582751	1737	1737	1737	1737	0
464	20240605	115100	49582751	1737	1737	1737	1737	0
465	20240605	115000	49582751	1737	1734	1737	1734	30
466	20240605	114900	49530674	1732	1732	1732	1732	0
467	20240605	114800	49530674	1732	1732	1732	1732	0
468	20240605	114700	49530674	1732	1732	1732	1732	1
469	20240605	114600	49528942	1734	1734	1734	1734	0
470	20240605	114500	49528942	1734	1734	1734	1734	0
471	20240605	114400	49528942	1734	1734	1734	1734	0
472	20240605	114300	49528942	1734	1734	1734	1734	0
473	20240605	114200	49528942	1734	1734	1734	1734	0
474	20240605	114100	49528942	1734	1734	1734	1734	0
475	20240605	114000	49528942	1734	1734	1734	1734	0
476	20240605	113900	49528942	1734	1733	1742	1733	12
477	20240605	113800	49508099	1733	1733	1733	1733	0
478	20240605	113700	49508099	1733	1733	1733	1733	0
479	20240605	113600	49508099	1733	1733	1733	1733	0
480	20240605	113500	49508099	1733	1733	1733	1733	6
481	20240605	113400	49497701	1733	1733	1733	1733	0
482	20240605	113300	49497701	1733	1733	1733	1733	0
483	20240605	113200	49497701	1733	1733	1733	1733	0
484	20240605	113100	49497701	1733	1733	1733	1733	10
485	20240605	113000	49480371	1731	1731	1731	1731	0
486	20240605	112900	49480371	1731	1731	1731	1731	0
487	20240605	112800	49480371	1731	1731	1731	1731	1
488	20240605	112700	49478640	1730	1730	1730	1730	0
489	20240605	112600	49478640	1730	1730	1730	1730	1
490	20240605	112500	49476910	1743	1730	1743	1730	203
491	20240605	112400	49125707	1730	1732	1732	1730	891
492	20240605	112300	47584233	1757	1734	1757	1734	250
493	20240605	112200	47148547	1732	1732	1732	1732	0
494	20240605	112100	47148547	1732	1732	1732	1732	0
495	20240605	112000	47148547	1732	1732	1732	1732	0
496	20240605	111900	47148547	1732	1732	1732	1732	1
497	20240605	111800	47146815	1732	1732	1732	1732	0
498	20240605	111700	47146815	1732	1732	1732	1732	1
499	20240605	111600	47145083	1741	1732	1741	1732	4
500	20240605	111500	47138137	1730	1730	1730	1730	0
501	20240605	111400	47138137	1730	1730	1730	1730	2
502	20240605	111300	47134677	1730	1730	1730	1730	0
503	20240605	111200	47134677	1730	1730	1730	1730	0
504	20240605	111100	47134677	1730	1730	1730	1730	0
505	20240605	111000	47134677	1730	1727	1730	1727	12
506	20240605	110900	47113920	1726	1727	1727	1725	682
507	20240605	110800	45937374	1727	1730	1730	1726	5095
508	20240605	110700	37133490	1731	1730	1731	1730	785
509	20240605	110600	35775324	1730	1731	1731	1730	658
510	20240605	110500	34636809	1727	1727	1727	1727	0
511	20240605	110400	34636809	1727	1727	1727	1727	0
512	20240605	110300	34636809	1727	1727	1727	1727	0
513	20240605	110200	34636809	1727	1737	1737	1727	1594
514	20240605	110100	31872182	1737	1737	1737	1737	0
515	20240605	110000	31872182	1737	1737	1737	1737	4
516	20240605	105900	31865234	1739	1739	1739	1739	0
517	20240605	105800	31865234	1739	1739	1739	1739	0
518	20240605	105700	31865234	1739	1739	1739	1739	0
519	20240605	105600	31865234	1739	1739	1739	1739	0
520	20240605	105500	31865234	1739	1741	1741	1737	2087
521	20240605	105400	28238288	1742	1747	1747	1742	1644
522	20240605	105300	25371341	1748	1750	1750	1748	536
523	20240605	105200	24433372	1752	1752	1752	1752	0
524	20240605	105100	24433372	1752	1752	1752	1752	20
525	20240605	105000	24398332	1755	1755	1755	1755	0
526	20240605	104900	24398332	1755	1755	1755	1755	0
527	20240605	104800	24398332	1755	1758	1758	1755	177
528	20240605	104700	24087363	1760	1760	1760	1760	0
529	20240605	104600	24087363	1760	1760	1760	1760	0
530	20240605	104500	24087363	1760	1760	1760	1760	0
531	20240605	104400	24087363	1760	1760	1760	1760	0
532	20240605	104300	24087363	1760	1760	1760	1760	0
533	20240605	104200	24087363	1760	1760	1760	1760	0
534	20240605	104100	24087363	1760	1760	1760	1760	0
535	20240605	104000	24087363	1760	1760	1760	1760	0
536	20240605	103900	24087363	1760	1760	1760	1760	0
537	20240605	103800	24087363	1760	1760	1760	1760	0
538	20240605	103700	24087363	1760	1760	1760	1760	0
539	20240605	103600	24087363	1760	1760	1760	1760	0
540	20240605	103500	24087363	1760	1760	1760	1760	0
541	20240605	103400	24087363	1760	1760	1760	1760	0
542	20240605	103300	24087363	1760	1760	1760	1760	0
543	20240605	103200	24087363	1760	1760	1760	1760	0
544	20240605	103100	24087363	1760	1760	1760	1760	0
545	20240605	103000	24087363	1760	1760	1760	1760	0
546	20240605	102900	24087363	1760	1760	1760	1760	0
547	20240605	102800	24087363	1760	1760	1760	1760	0
548	20240605	102700	24087363	1760	1760	1760	1760	0
549	20240605	102600	24087363	1760	1760	1760	1760	0
550	20240605	102500	24087363	1760	1760	1760	1760	0
551	20240605	102400	24087363	1760	1760	1760	1760	0
552	20240605	102300	24087363	1760	1760	1760	1760	0
553	20240605	102200	24087363	1760	1760	1760	1760	1
554	20240605	102100	24085603	1759	1759	1759	1759	0
555	20240605	102000	24085603	1759	1759	1759	1759	0
556	20240605	101900	24085603	1759	1759	1759	1759	0
557	20240605	101800	24085603	1759	1759	1759	1759	0
558	20240605	101700	24085603	1759	1759	1759	1759	0
559	20240605	101600	24085603	1759	1759	1759	1759	0
560	20240605	101500	24085603	1759	1761	1761	1759	1283
561	20240605	101400	21826495	1763	1763	1763	1763	1
562	20240605	101300	21824732	1763	1763	1763	1763	0
563	20240605	101200	21824732	1763	1763	1763	1763	0
564	20240605	101100	21824732	1763	1763	1763	1763	0
565	20240605	101000	21824732	1763	1763	1763	1763	0
566	20240605	100900	21824732	1763	1763	1763	1763	0
567	20240605	100800	21824732	1763	1763	1763	1763	1
568	20240605	100700	21822969	1763	1763	1763	1763	0
569	20240605	100600	21822969	1763	1763	1763	1763	0
570	20240605	100500	21822969	1763	1763	1763	1763	0
571	20240605	100400	21822969	1763	1763	1763	1763	0
572	20240605	100300	21822969	1763	1763	1763	1763	0
573	20240605	100200	21822969	1763	1763	1763	1763	0
574	20240605	100100	21822969	1763	1763	1763	1763	0
575	20240605	100000	21822969	1763	1763	1763	1763	0
576	20240605	095900	21822969	1763	1763	1763	1763	5
577	20240605	095800	21814154	1763	1763	1763	1763	3
578	20240605	095700	21808865	1763	1763	1763	1763	3
579	20240605	095600	21803576	1763	1763	1763	1763	3
580	20240605	095500	21798287	1763	1763	1763	1763	1
581	20240605	095400	21796524	1763	1763	1763	1763	3
582	20240605	095300	21791235	1763	1763	1763	1763	0
583	20240605	095200	21791235	1763	1763	1763	1763	0
584	20240605	095100	21791235	1763	1763	1763	1763	0
585	20240605	095000	21791235	1763	1763	1763	1763	5
586	20240605	094900	21782420	1763	1763	1763	1763	12
587	20240605	094800	21761264	1763	1761	1763	1761	17
588	20240605	094700	21731314	1762	1763	1763	1761	17
589	20240605	094600	21701366	1763	1763	1763	1763	3
590	20240605	094500	21696077	1763	1763	1780	1763	434
591	20240605	094400	20923693	1763	1763	1763	1763	0
592	20240605	094300	20923693	1763	1763	1763	1763	4
593	20240605	094200	20916641	1763	1763	1763	1763	2
594	20240605	094100	20913115	1763	1763	1763	1763	4
595	20240605	094000	20906063	1763	1763	1763	1763	5
596	20240605	093900	20897248	1763	1763	1763	1763	6
597	20240605	093800	20886670	1763	1770	1770	1763	2764
598	20240605	093700	15999511	1772	1772	1772	1772	6
599	20240605	093600	15988879	1772	1780	1780	1772	32
600	20240605	093500	15931951	1775	1775	1780	1775	28
601	20240605	093400	15882136	1775	1773	1775	1773	7
602	20240605	093300	15869721	1773	1780	1780	1773	18
603	20240605	093200	15837702	1772	1772	1772	1772	6
604	20240605	093100	15827070	1772	1780	1780	1772	24
605	20240605	093000	15784422	1772	1772	1772	1772	7
606	20240605	092900	15772018	1772	1775	1775	1772	1141
607	20240605	092800	13749023	1775	1780	1780	1775	16
608	20240605	092700	13720548	1774	1774	1774	1774	12
609	20240605	092600	13699260	1774	1780	1780	1774	9
610	20240605	092500	13683258	1771	1773	1773	1771	22
611	20240605	092400	13644290	1772	1772	1772	1772	6
612	20240605	092300	13633658	1772	1772	1772	1772	6
613	20240605	092200	13623026	1780	1772	1780	1772	16
614	20240605	092100	13594554	1772	1770	1772	1770	41
615	20240605	092000	13521962	1772	1780	1780	1772	18
616	20240605	091900	13489946	1772	1772	1772	1770	9
617	20240605	091800	13474000	1772	1780	1780	1772	22
618	20240605	091700	13434896	1772	1772	1772	1772	0
619	20240605	091600	13434896	1772	1772	1772	1772	35
620	20240605	091500	13372876	1773	1773	1773	1773	3
621	20240605	091400	13367557	1774	1774	1774	1774	0
622	20240605	091300	13367557	1774	1774	1774	1774	1823
623	20240605	091200	10133555	1780	1780	1780	1780	0
624	20240605	091100	10133555	1780	1780	1780	1780	0
625	20240605	091000	10133555	1780	1780	1780	1780	79
626	20240605	090900	9992935	1780	1780	1780	1770	1101
627	20240605	090800	8033165	1771	1780	1780	1771	2835
628	20240605	090700	2986955	1780	1780	1780	1780	50
629	20240605	090600	2897955	1780	1780	1780	1780	282
630	20240605	090500	2395995	1780	1780	1780	1780	543
631	20240605	090400	1429455	1780	1780	1780	1780	50
632	20240605	090300	1340455	1780	1780	1780	1780	0
633	20240605	090200	1340455	1780	1780	1780	1780	0
634	20240605	090100	1340455	1780	1779	1780	1779	520
635	20240605	090000	415336	1780	1752	1780	1752	237