KissMeData/037330/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	191900	82438789	1882	1882	1882	1882	1030
3	20240613	191800	82438789	1882	1882	1882	1882	0
4	20240613	191700	82438789	1882	1882	1882	1882	0
5	20240613	191600	82438789	1882	1882	1882	1882	0
6	20240613	191500	82438789	1882	1882	1882	1882	0
7	20240613	191400	82438789	1882	1882	1882	1882	0
8	20240613	191300	82438789	1882	1882	1882	1882	0
9	20240613	191200	82438789	1882	1882	1882	1882	0
10	20240613	191100	82438789	1882	1882	1882	1882	0
11	20240613	191000	82438789	1882	1882	1882	1882	0
12	20240613	190900	82438789	1882	1882	1882	1882	0
13	20240613	190800	82438789	1882	1882	1882	1882	0
14	20240613	190700	82438789	1882	1882	1882	1882	0
15	20240613	190600	82438789	1882	1882	1882	1882	0
16	20240613	190500	82438789	1882	1882	1882	1882	0
17	20240613	190400	82438789	1882	1882	1882	1882	0
18	20240613	190300	82438789	1882	1882	1882	1882	0
19	20240613	190200	82438789	1882	1882	1882	1882	0
20	20240613	190100	82438789	1882	1882	1882	1882	0
21	20240613	190000	82438789	1882	1882	1882	1882	0
22	20240613	185900	82438789	1882	1882	1882	1882	0
23	20240613	185800	82438789	1882	1882	1882	1882	0
24	20240613	185700	82438789	1882	1882	1882	1882	0
25	20240613	185600	82438789	1882	1882	1882	1882	0
26	20240613	185500	82438789	1882	1882	1882	1882	0
27	20240613	185400	82438789	1882	1882	1882	1882	0
28	20240613	185300	82438789	1882	1882	1882	1882	0
29	20240613	185200	82438789	1882	1882	1882	1882	0
30	20240613	185100	82438789	1882	1882	1882	1882	0
31	20240613	185000	82438789	1882	1882	1882	1882	0
32	20240613	184900	82438789	1882	1882	1882	1882	1030
33	20240613	184800	82438789	1882	1882	1882	1882	0
34	20240613	184700	82438789	1882	1882	1882	1882	0
35	20240613	184600	82438789	1882	1882	1882	1882	0
36	20240613	184500	82438789	1882	1882	1882	1882	0
37	20240613	184400	82438789	1882	1882	1882	1882	0
38	20240613	184300	82438789	1882	1882	1882	1882	0
39	20240613	184200	82438789	1882	1882	1882	1882	0
40	20240613	184100	82438789	1882	1882	1882	1882	0
41	20240613	184000	82438789	1882	1882	1882	1882	0
42	20240613	183900	82438789	1882	1882	1882	1882	0
43	20240613	183800	82438789	1882	1882	1882	1882	0
44	20240613	183700	82438789	1882	1882	1882	1882	0
45	20240613	183600	82438789	1882	1882	1882	1882	0
46	20240613	183500	82438789	1882	1882	1882	1882	0
47	20240613	183400	82438789	1882	1882	1882	1882	0
48	20240613	183300	82438789	1882	1882	1882	1882	0
49	20240613	183200	82438789	1882	1882	1882	1882	0
50	20240613	183100	82438789	1882	1882	1882	1882	0
51	20240613	183000	82438789	1882	1882	1882	1882	0
52	20240613	182900	82438789	1882	1882	1882	1882	0
53	20240613	182800	82438789	1882	1882	1882	1882	0
54	20240613	182700	82438789	1882	1882	1882	1882	0
55	20240613	182600	82438789	1882	1882	1882	1882	0
56	20240613	182500	82438789	1882	1882	1882	1882	0
57	20240613	182400	82438789	1882	1882	1882	1882	0
58	20240613	182300	82438789	1882	1882	1882	1882	0
59	20240613	182200	82438789	1882	1882	1882	1882	0
60	20240613	182100	82438789	1882	1882	1882	1882	0
61	20240613	182000	82438789	1882	1882	1882	1882	0
62	20240613	181900	82438789	1882	1882	1882	1882	1030
63	20240613	181800	82438789	1882	1882	1882	1882	0
64	20240613	181700	82438789	1882	1882	1882	1882	0
65	20240613	181600	82438789	1882	1882	1882	1882	0
66	20240613	181500	82438789	1882	1882	1882	1882	0
67	20240613	181400	82438789	1882	1882	1882	1882	0
68	20240613	181300	82438789	1882	1882	1882	1882	0
69	20240613	181200	82438789	1882	1882	1882	1882	0
70	20240613	181100	82438789	1882	1882	1882	1882	0
71	20240613	181000	82438789	1882	1882	1882	1882	0
72	20240613	180900	82438789	1882	1882	1882	1882	0
73	20240613	180800	82438789	1882	1882	1882	1882	0
74	20240613	180700	82438789	1882	1882	1882	1882	0
75	20240613	180600	82438789	1882	1882	1882	1882	0
76	20240613	180500	82438789	1882	1882	1882	1882	0
77	20240613	180400	82438789	1882	1882	1882	1882	0
78	20240613	180300	82438789	1882	1882	1882	1882	0
79	20240613	180200	82438789	1882	1882	1882	1882	0
80	20240613	180100	82438789	1882	1882	1882	1882	0
81	20240613	180000	82438789	1882	1882	1882	1882	0
82	20240613	175900	82438789	1882	1882	1882	1882	0
83	20240613	175800	82438789	1882	1882	1882	1882	0
84	20240613	175700	82438789	1882	1882	1882	1882	0
85	20240613	175600	82438789	1882	1882	1882	1882	0
86	20240613	175500	82438789	1882	1882	1882	1882	0
87	20240613	175400	82438789	1882	1882	1882	1882	0
88	20240613	175300	82438789	1882	1882	1882	1882	0
89	20240613	175200	82438789	1882	1882	1882	1882	0
90	20240613	175100	82438789	1882	1882	1882	1882	0
91	20240613	175000	82438789	1882	1882	1882	1882	0
92	20240613	174900	82438789	1882	1882	1882	1882	1030
93	20240613	174800	82438789	1882	1882	1882	1882	0
94	20240613	174700	82438789	1882	1882	1882	1882	0
95	20240613	174600	82438789	1882	1882	1882	1882	0
96	20240613	174500	82438789	1882	1882	1882	1882	0
97	20240613	174400	82438789	1882	1882	1882	1882	0
98	20240613	174300	82438789	1882	1882	1882	1882	0
99	20240613	174200	82438789	1882	1882	1882	1882	0
100	20240613	174100	82438789	1882	1882	1882	1882	0
101	20240613	174000	82438789	1882	1882	1882	1882	0
102	20240613	173900	82438789	1882	1882	1882	1882	0
103	20240613	173800	82438789	1882	1882	1882	1882	0
104	20240613	173700	82438789	1882	1882	1882	1882	0
105	20240613	173600	82438789	1882	1882	1882	1882	0
106	20240613	173500	82438789	1882	1882	1882	1882	0
107	20240613	173400	82438789	1882	1882	1882	1882	0
108	20240613	173300	82438789	1882	1882	1882	1882	0
109	20240613	173200	82438789	1882	1882	1882	1882	0
110	20240613	173100	82438789	1882	1882	1882	1882	0
111	20240613	173000	82438789	1882	1882	1882	1882	0
112	20240613	172900	82438789	1882	1882	1882	1882	0
113	20240613	172800	82438789	1882	1882	1882	1882	0
114	20240613	172700	82438789	1882	1882	1882	1882	0
115	20240613	172600	82438789	1882	1882	1882	1882	0
116	20240613	172500	82438789	1882	1882	1882	1882	0
117	20240613	172400	82438789	1882	1882	1882	1882	0
118	20240613	172300	82438789	1882	1882	1882	1882	0
119	20240613	172200	82438789	1882	1882	1882	1882	0
120	20240613	172100	82438789	1882	1882	1882	1882	0
121	20240613	172000	82438789	1882	1882	1882	1882	0
122	20240613	171900	82438789	1882	1882	1882	1882	1030
123	20240613	171800	82438789	1882	1882	1882	1882	0
124	20240613	171700	82438789	1882	1882	1882	1882	0
125	20240613	171600	82438789	1882	1882	1882	1882	0
126	20240613	171500	82438789	1882	1882	1882	1882	0
127	20240613	171400	82438789	1882	1882	1882	1882	0
128	20240613	171300	82438789	1882	1882	1882	1882	0
129	20240613	171200	82438789	1882	1882	1882	1882	0
130	20240613	171100	82438789	1882	1882	1882	1882	0
131	20240613	171000	82438789	1882	1882	1882	1882	0
132	20240613	170900	82438789	1882	1882	1882	1882	0
133	20240613	170800	82438789	1882	1882	1882	1882	0
134	20240613	170700	82438789	1882	1882	1882	1882	0
135	20240613	170600	82438789	1882	1882	1882	1882	0
136	20240613	170500	82438789	1882	1882	1882	1882	0
137	20240613	170400	82438789	1882	1882	1882	1882	0
138	20240613	170300	82438789	1882	1882	1882	1882	0
139	20240613	170200	82438789	1882	1882	1882	1882	0
140	20240613	170100	82438789	1882	1882	1882	1882	0
141	20240613	170000	82438789	1882	1882	1882	1882	0
142	20240613	165900	82438789	1882	1882	1882	1882	0
143	20240613	165800	82438789	1882	1882	1882	1882	0
144	20240613	165700	82438789	1882	1882	1882	1882	0
145	20240613	165600	82438789	1882	1882	1882	1882	0
146	20240613	165500	82438789	1882	1882	1882	1882	0
147	20240613	165400	82438789	1882	1882	1882	1882	0
148	20240613	165300	82438789	1882	1882	1882	1882	0
149	20240613	165200	82438789	1882	1882	1882	1882	0
150	20240613	165100	82438789	1882	1882	1882	1882	0
151	20240613	165000	82438789	1882	1882	1882	1882	0
152	20240613	164900	82438789	1882	1882	1882	1882	1030
153	20240613	164800	82438789	1882	1882	1882	1882	0
154	20240613	164700	82438789	1882	1882	1882	1882	0
155	20240613	164600	82438789	1882	1882	1882	1882	0
156	20240613	164500	82438789	1882	1882	1882	1882	0
157	20240613	164400	82438789	1882	1882	1882	1882	0
158	20240613	164300	82438789	1882	1882	1882	1882	0
159	20240613	164200	82438789	1882	1882	1882	1882	0
160	20240613	164100	82438789	1882	1882	1882	1882	0
161	20240613	164000	82438789	1882	1882	1882	1882	0
162	20240613	163900	82438789	1882	1882	1882	1882	0
163	20240613	163800	82438789	1882	1882	1882	1882	0
164	20240613	163700	82438789	1882	1882	1882	1882	0
165	20240613	163600	82438789	1882	1882	1882	1882	0
166	20240613	163500	82438789	1882	1882	1882	1882	0
167	20240613	163400	82438789	1882	1882	1882	1882	0
168	20240613	163300	82438789	1882	1882	1882	1882	0
169	20240613	163200	82438789	1882	1882	1882	1882	0
170	20240613	163100	82438789	1882	1882	1882	1882	0
171	20240613	163000	82438789	1882	1882	1882	1882	0
172	20240613	162900	82438789	1882	1882	1882	1882	0
173	20240613	162800	82438789	1882	1882	1882	1882	0
174	20240613	162700	82438789	1882	1882	1882	1882	0
175	20240613	162600	82438789	1882	1882	1882	1882	0
176	20240613	162500	82438789	1882	1882	1882	1882	0
177	20240613	162400	82438789	1882	1882	1882	1882	0
178	20240613	162300	82438789	1882	1882	1882	1882	0
179	20240613	162200	82438789	1882	1882	1882	1882	0
180	20240613	162100	82438789	1882	1882	1882	1882	0
181	20240613	162000	82438789	1882	1882	1882	1882	0
182	20240613	161900	82438789	1882	1882	1882	1882	1030
183	20240613	161800	82438789	1882	1882	1882	1882	0
184	20240613	161700	82438789	1882	1882	1882	1882	0
185	20240613	161600	82438789	1882	1882	1882	1882	0
186	20240613	161500	82438789	1882	1882	1882	1882	0
187	20240613	161400	82438789	1882	1882	1882	1882	0
188	20240613	161300	82438789	1882	1882	1882	1882	0
189	20240613	161200	82438789	1882	1882	1882	1882	0
190	20240613	161100	82438789	1882	1882	1882	1882	0
191	20240613	161000	82438789	1882	1882	1882	1882	0
192	20240613	160900	82438789	1882	1882	1882	1882	0
193	20240613	160800	82438789	1882	1882	1882	1882	0
194	20240613	160700	82438789	1882	1882	1882	1882	0
195	20240613	160600	82438789	1882	1882	1882	1882	0
196	20240613	160500	82438789	1882	1882	1882	1882	0
197	20240613	160400	82438789	1882	1882	1882	1882	0
198	20240613	160300	82438789	1882	1882	1882	1882	0
199	20240613	160200	82438789	1882	1882	1882	1882	0
200	20240613	160100	82438789	1882	1882	1882	1882	0
201	20240613	160000	82438789	1882	1882	1882	1882	0
202	20240613	155900	82438789	1882	1882	1882	1882	0
203	20240613	155800	82438789	1882	1882	1882	1882	0
204	20240613	155700	82438789	1882	1882	1882	1882	0
205	20240613	155600	82438789	1882	1882	1882	1882	0
206	20240613	155500	82438789	1882	1882	1882	1882	0
207	20240613	155400	82438789	1882	1882	1882	1882	0
208	20240613	155300	82438789	1882	1882	1882	1882	0
209	20240613	155200	82438789	1882	1882	1882	1882	0
210	20240613	155100	82438789	1882	1882	1882	1882	0
211	20240613	155000	82438789	1882	1882	1882	1882	0
212	20240613	154900	82438789	1882	1882	1882	1882	1030
213	20240613	154800	82438789	1882	1882	1882	1882	0
214	20240613	154700	82438789	1882	1882	1882	1882	0
215	20240613	154600	82438789	1882	1882	1882	1882	0
216	20240613	154500	82438789	1882	1882	1882	1882	0
217	20240613	154400	82438789	1882	1882	1882	1882	0
218	20240613	154300	82438789	1882	1882	1882	1882	0
219	20240613	154200	82438789	1882	1882	1882	1882	0
220	20240613	154100	82438789	1882	1882	1882	1882	0
221	20240613	154000	82438789	1882	1882	1882	1882	0
222	20240613	153900	82438789	1882	1882	1882	1882	0
223	20240613	153800	82438789	1882	1882	1882	1882	0
224	20240613	153700	82438789	1882	1882	1882	1882	0
225	20240613	153600	82438789	1882	1882	1882	1882	0
226	20240613	153500	82438789	1882	1882	1882	1882	0
227	20240613	153400	82438789	1882	1882	1882	1882	0
228	20240613	153300	82438789	1882	1882	1882	1882	0
229	20240613	153200	82438789	1882	1882	1882	1882	0
230	20240613	153100	82438789	1882	1882	1882	1882	0
231	20240613	153000	82438789	1882	1882	1882	1882	1030
232	20240613	152900	80500329	1878	1878	1878	1878	0
233	20240613	152800	80500329	1878	1878	1878	1878	0
234	20240613	152700	80500329	1878	1878	1878	1878	0
235	20240613	152600	80500329	1878	1878	1878	1878	0
236	20240613	152500	80500329	1878	1878	1878	1878	0
237	20240613	152400	80500329	1878	1878	1878	1878	0
238	20240613	152300	80500329	1878	1878	1878	1878	0
239	20240613	152200	80500329	1878	1878	1878	1878	0
240	20240613	152100	80500329	1878	1878	1878	1878	0
241	20240613	152000	80500329	1878	1878	1878	1878	0
242	20240613	151900	80500329	1878	1881	1881	1877	523
243	20240613	151800	79516652	1877	1879	1881	1877	1142
244	20240613	151700	77372550	1877	1877	1877	1877	0
245	20240613	151600	77372550	1877	1877	1877	1877	0
246	20240613	151500	77372550	1877	1877	1877	1877	0
247	20240613	151400	77372550	1877	1877	1877	1877	0
248	20240613	151300	77372550	1877	1877	1877	1877	0
249	20240613	151200	77372550	1877	1877	1877	1877	0
250	20240613	151100	77372550	1877	1877	1877	1877	0
251	20240613	151000	77372550	1877	1877	1877	1877	1
252	20240613	150900	77370673	1877	1877	1877	1877	0
253	20240613	150800	77370673	1877	1877	1877	1877	0
254	20240613	150700	77370673	1877	1877	1877	1877	4535
255	20240613	150600	68858478	1878	1878	1878	1878	653
256	20240613	150500	67632144	1878	1878	1878	1878	1147
257	20240613	150400	65478078	1879	1879	1879	1879	100
258	20240613	150300	65290178	1881	1881	1881	1881	0
259	20240613	150200	65290178	1881	1881	1881	1881	0
260	20240613	150100	65290178	1881	1881	1881	1881	0
261	20240613	150000	65290178	1881	1881	1881	1881	265
262	20240613	145900	64791713	1882	1882	1882	1882	0
263	20240613	145800	64791713	1882	1882	1882	1882	0
264	20240613	145700	64791713	1882	1882	1882	1882	0
265	20240613	145600	64791713	1882	1882	1882	1882	0
266	20240613	145500	64791713	1882	1882	1882	1882	0
267	20240613	145400	64791713	1882	1882	1882	1882	0
268	20240613	145300	64791713	1882	1882	1882	1882	0
269	20240613	145200	64791713	1882	1882	1882	1882	0
270	20240613	145100	64791713	1882	1882	1882	1882	0
271	20240613	145000	64791713	1882	1882	1882	1882	40
272	20240613	144900	64716433	1877	1877	1877	1877	0
273	20240613	144800	64716433	1877	1877	1877	1877	0
274	20240613	144700	64716433	1877	1877	1877	1877	0
275	20240613	144600	64716433	1877	1878	1878	1877	262
276	20240613	144500	64224506	1878	1878	1878	1878	1
277	20240613	144400	64222628	1883	1883	1883	1883	0
278	20240613	144300	64222628	1883	1883	1883	1883	0
279	20240613	144200	64222628	1883	1883	1883	1883	0
280	20240613	144100	64222628	1883	1883	1883	1883	0
281	20240613	144000	64222628	1883	1883	1883	1883	0
282	20240613	143900	64222628	1883	1883	1883	1883	0
283	20240613	143800	64222628	1883	1883	1883	1883	0
284	20240613	143700	64222628	1883	1883	1883	1883	5
285	20240613	143600	64213213	1884	1884	1884	1884	0
286	20240613	143500	64213213	1884	1884	1884	1884	0
287	20240613	143400	64213213	1884	1879	1884	1877	3245
288	20240613	143300	58109472	1883	1884	1884	1883	79
289	20240613	143200	57960676	1884	1884	1884	1884	0
290	20240613	143100	57960676	1884	1884	1884	1884	0
291	20240613	143000	57960676	1884	1884	1884	1884	0
292	20240613	142900	57960676	1884	1884	1884	1884	0
293	20240613	142800	57960676	1884	1884	1884	1884	0
294	20240613	142700	57960676	1884	1884	1884	1884	0
295	20240613	142600	57960676	1884	1884	1884	1884	50
296	20240613	142500	57866476	1884	1884	1884	1884	0
297	20240613	142400	57866476	1884	1884	1884	1884	0
298	20240613	142300	57866476	1884	1884	1884	1884	0
299	20240613	142200	57866476	1884	1884	1884	1884	0
300	20240613	142100	57866476	1884	1884	1884	1884	0
301	20240613	142000	57866476	1884	1884	1884	1884	0
302	20240613	141900	57866476	1884	1884	1884	1884	0
303	20240613	141800	57866476	1884	1884	1884	1884	0
304	20240613	141700	57866476	1884	1884	1884	1884	0
305	20240613	141600	57866476	1884	1884	1884	1884	39
306	20240613	141500	57793000	1879	1879	1879	1879	0
307	20240613	141400	57793000	1879	1879	1879	1879	0
308	20240613	141300	57793000	1879	1879	1879	1879	0
309	20240613	141200	57793000	1879	1879	1879	1879	10
310	20240613	141100	57774210	1884	1884	1884	1884	0
311	20240613	141000	57774210	1884	1884	1884	1884	0
312	20240613	140900	57774210	1884	1884	1884	1884	1
313	20240613	140800	57772326	1884	1884	1884	1884	0
314	20240613	140700	57772326	1884	1884	1884	1884	0
315	20240613	140600	57772326	1884	1884	1884	1884	0
316	20240613	140500	57772326	1884	1884	1884	1884	0
317	20240613	140400	57772326	1884	1884	1884	1884	0
318	20240613	140300	57772326	1884	1884	1884	1884	0
319	20240613	140200	57772326	1884	1884	1884	1884	0
320	20240613	140100	57772326	1884	1884	1884	1884	0
321	20240613	140000	57772326	1884	1884	1884	1884	0
322	20240613	135900	57772326	1884	1884	1884	1884	39
323	20240613	135800	57698850	1884	1884	1884	1884	0
324	20240613	135700	57698850	1884	1884	1884	1884	0
325	20240613	135600	57698850	1884	1884	1884	1884	0
326	20240613	135500	57698850	1884	1884	1884	1884	0
327	20240613	135400	57698850	1884	1884	1884	1884	0
328	20240613	135300	57698850	1884	1884	1884	1884	0
329	20240613	135200	57698850	1884	1884	1884	1884	0
330	20240613	135100	57698850	1884	1884	1884	1884	0
331	20240613	135000	57698850	1884	1884	1884	1884	0
332	20240613	134900	57698850	1884	1884	1884	1884	0
333	20240613	134800	57698850	1884	1884	1884	1884	0
334	20240613	134700	57698850	1884	1884	1884	1884	0
335	20240613	134600	57698850	1884	1884	1884	1884	0
336	20240613	134500	57698850	1884	1884	1884	1884	0
337	20240613	134400	57698850	1884	1884	1884	1884	0
338	20240613	134300	57698850	1884	1884	1884	1884	0
339	20240613	134200	57698850	1884	1884	1884	1884	39
340	20240613	134100	57625374	1884	1884	1884	1884	1
341	20240613	134000	57623490	1879	1879	1879	1879	63
342	20240613	133900	57505113	1879	1879	1879	1879	0
343	20240613	133800	57505113	1879	1879	1879	1879	14
344	20240613	133700	57478807	1879	1879	1879	1879	1
345	20240613	133600	57476928	1884	1884	1884	1884	0
346	20240613	133500	57476928	1884	1884	1884	1884	0
347	20240613	133400	57476928	1884	1884	1884	1884	0
348	20240613	133300	57476928	1884	1884	1884	1884	0
349	20240613	133200	57476928	1884	1884	1884	1884	0
350	20240613	133100	57476928	1884	1884	1884	1884	0
351	20240613	133000	57476928	1884	1884	1884	1884	0
352	20240613	132900	57476928	1884	1884	1884	1884	0
353	20240613	132800	57476928	1884	1884	1884	1884	0
354	20240613	132700	57476928	1884	1884	1884	1884	0
355	20240613	132600	57476928	1884	1884	1884	1884	0
356	20240613	132500	57476928	1884	1883	1884	1883	39
357	20240613	132400	57403462	1882	1882	1882	1882	0
358	20240613	132300	57403462	1882	1882	1882	1882	0
359	20240613	132200	57403462	1882	1882	1882	1882	0
360	20240613	132100	57403462	1882	1882	1882	1882	0
361	20240613	132000	57403462	1882	1882	1882	1882	0
362	20240613	131900	57403462	1882	1882	1882	1882	0
363	20240613	131800	57403462	1882	1882	1882	1882	0
364	20240613	131700	57403462	1882	1882	1882	1882	0
365	20240613	131600	57403462	1882	1882	1882	1882	0
366	20240613	131500	57403462	1882	1882	1882	1882	0
367	20240613	131400	57403462	1882	1882	1882	1882	0
368	20240613	131300	57403462	1882	1882	1882	1882	0
369	20240613	131200	57403462	1882	1882	1882	1882	0
370	20240613	131100	57403462	1882	1882	1882	1882	0
371	20240613	131000	57403462	1882	1882	1882	1882	0
372	20240613	130900	57403462	1882	1882	1882	1882	0
373	20240613	130800	57403462	1882	1879	1882	1879	3816
374	20240613	130700	50227750	1880	1880	1880	1880	504
375	20240613	130600	49280230	1878	1878	1878	1878	0
376	20240613	130500	49280230	1878	1878	1878	1878	3
377	20240613	130400	49274596	1877	1877	1877	1877	0
378	20240613	130300	49274596	1877	1877	1877	1877	0
379	20240613	130200	49274596	1877	1877	1877	1877	0
380	20240613	130100	49274596	1877	1877	1877	1877	0
381	20240613	130000	49274596	1877	1877	1877	1877	0
382	20240613	125900	49274596	1877	1877	1877	1877	0
383	20240613	125800	49274596	1877	1877	1877	1877	0
384	20240613	125700	49274596	1877	1878	1878	1877	262
385	20240613	125600	48782816	1877	1877	1877	1877	0
386	20240613	125500	48782816	1877	1878	1878	1877	1000
387	20240613	125400	46905397	1880	1880	1880	1880	5
388	20240613	125300	46895997	1880	1880	1880	1880	0
389	20240613	125200	46895997	1880	1880	1880	1880	0
390	20240613	125100	46895997	1880	1880	1880	1880	40
391	20240613	125000	46820797	1877	1878	1878	1877	200
392	20240613	124900	46445387	1878	1878	1878	1878	0
393	20240613	124800	46445387	1878	1878	1878	1878	0
394	20240613	124700	46445387	1878	1878	1878	1878	0
395	20240613	124600	46445387	1878	1878	1878	1878	0
396	20240613	124500	46445387	1878	1878	1878	1878	0
397	20240613	124400	46445387	1878	1878	1878	1878	1329
398	20240613	124300	43949525	1879	1879	1879	1879	0
399	20240613	124200	43949525	1879	1879	1879	1879	0
400	20240613	124100	43949525	1879	1879	1879	1879	0
401	20240613	124000	43949525	1879	1878	1879	1878	550
402	20240613	123900	42916125	1878	1878	1878	1878	0
403	20240613	123800	42916125	1878	1878	1878	1878	9
404	20240613	123700	42899223	1878	1878	1878	1878	0
405	20240613	123600	42899223	1878	1878	1878	1878	0
406	20240613	123500	42899223	1878	1878	1878	1878	0
407	20240613	123400	42899223	1878	1880	1880	1878	190
408	20240613	123300	42542323	1879	1879	1879	1879	0
409	20240613	123200	42542323	1879	1879	1879	1879	0
410	20240613	123100	42542323	1879	1879	1879	1879	0
411	20240613	123000	42542323	1879	1879	1879	1879	17
412	20240613	122900	42510380	1880	1880	1880	1880	0
413	20240613	122800	42510380	1880	1880	1880	1880	0
414	20240613	122700	42510380	1880	1880	1880	1880	0
415	20240613	122600	42510380	1880	1880	1880	1880	2
416	20240613	122500	42506620	1882	1882	1882	1882	0
417	20240613	122400	42506620	1882	1882	1882	1882	0
418	20240613	122300	42506620	1882	1882	1882	1882	0
419	20240613	122200	42506620	1882	1882	1882	1882	0
420	20240613	122100	42506620	1882	1882	1882	1882	0
421	20240613	122000	42506620	1882	1882	1882	1882	0
422	20240613	121900	42506620	1882	1882	1882	1882	6
423	20240613	121800	42495328	1882	1882	1882	1882	0
424	20240613	121700	42495328	1882	1882	1882	1882	40
425	20240613	121600	42420048	1882	1882	1882	1882	0
426	20240613	121500	42420048	1882	1882	1882	1882	0
427	20240613	121400	42420048	1882	1882	1882	1882	0
428	20240613	121300	42420048	1882	1882	1882	1882	0
429	20240613	121200	42420048	1882	1882	1882	1882	0
430	20240613	121100	42420048	1882	1882	1882	1882	0
431	20240613	121000	42420048	1882	1882	1882	1882	0
432	20240613	120900	42420048	1882	1882	1882	1882	0
433	20240613	120800	42420048	1882	1882	1882	1882	0
434	20240613	120700	42420048	1882	1882	1882	1882	0
435	20240613	120600	42420048	1882	1882	1882	1882	0
436	20240613	120500	42420048	1882	1882	1882	1882	0
437	20240613	120400	42420048	1882	1882	1882	1882	0
438	20240613	120300	42420048	1882	1882	1882	1882	3
439	20240613	120200	42414402	1882	1882	1882	1882	0
440	20240613	120100	42414402	1882	1882	1882	1882	0
441	20240613	120000	42414402	1882	1882	1882	1882	40
442	20240613	115900	42339122	1879	1881	1881	1879	115
443	20240613	115800	42122979	1882	1882	1882	1882	0
444	20240613	115700	42122979	1882	1882	1882	1882	2
445	20240613	115600	42119215	1882	1882	1882	1882	0
446	20240613	115500	42119215	1882	1882	1882	1882	0
447	20240613	115400	42119215	1882	1882	1882	1882	0
448	20240613	115300	42119215	1882	1882	1882	1882	0
449	20240613	115200	42119215	1882	1882	1882	1882	0
450	20240613	115100	42119215	1882	1882	1882	1882	0
451	20240613	115000	42119215	1882	1882	1882	1882	139
452	20240613	114900	41857617	1882	1882	1882	1882	0
453	20240613	114800	41857617	1882	1882	1882	1882	0
454	20240613	114700	41857617	1882	1882	1882	1882	0
455	20240613	114600	41857617	1882	1882	1882	1882	0
456	20240613	114500	41857617	1882	1882	1882	1882	0
457	20240613	114400	41857617	1882	1882	1882	1882	0
458	20240613	114300	41857617	1882	1882	1882	1882	41
459	20240613	114200	41780455	1882	1882	1882	1882	0
460	20240613	114100	41780455	1882	1882	1882	1882	0
461	20240613	114000	41780455	1882	1882	1882	1882	0
462	20240613	113900	41780455	1882	1882	1882	1882	0
463	20240613	113800	41780455	1882	1882	1882	1882	0
464	20240613	113700	41780455	1882	1882	1882	1882	0
465	20240613	113600	41780455	1882	1882	1882	1882	3
466	20240613	113500	41774809	1882	1882	1882	1882	0
467	20240613	113400	41774809	1882	1882	1882	1882	0
468	20240613	113300	41774809	1882	1882	1882	1882	0
469	20240613	113200	41774809	1882	1882	1882	1882	0
470	20240613	113100	41774809	1882	1882	1882	1882	500
471	20240613	113000	40833809	1882	1882	1882	1882	1
472	20240613	112900	40831927	1882	1882	1882	1882	0
473	20240613	112800	40831927	1882	1882	1882	1882	0
474	20240613	112700	40831927	1882	1882	1882	1882	0
475	20240613	112600	40831927	1882	1882	1882	1882	40
476	20240613	112500	40756647	1881	1881	1881	1881	0
477	20240613	112400	40756647	1881	1881	1881	1881	0
478	20240613	112300	40756647	1881	1881	1881	1881	0
479	20240613	112200	40756647	1881	1881	1881	1881	0
480	20240613	112100	40756647	1881	1881	1881	1881	0
481	20240613	112000	40756647	1881	1881	1881	1881	0
482	20240613	111900	40756647	1881	1881	1881	1881	0
483	20240613	111800	40756647	1881	1881	1881	1881	0
484	20240613	111700	40756647	1881	1881	1881	1881	0
485	20240613	111600	40756647	1881	1881	1881	1881	1
486	20240613	111500	40754766	1880	1880	1880	1880	175
487	20240613	111400	40425766	1880	1880	1880	1880	0
488	20240613	111300	40425766	1880	1880	1880	1880	0
489	20240613	111200	40425766	1880	1880	1880	1880	0
490	20240613	111100	40425766	1880	1880	1880	1880	0
491	20240613	111000	40425766	1880	1880	1880	1880	0
492	20240613	110900	40425766	1880	1880	1880	1880	40
493	20240613	110800	40350566	1877	1877	1877	1877	0
494	20240613	110700	40350566	1877	1879	1879	1877	500
495	20240613	110600	39412054	1880	1880	1880	1880	0
496	20240613	110500	39412054	1880	1880	1880	1880	60
497	20240613	110400	39299254	1880	1880	1880	1880	0
498	20240613	110300	39299254	1880	1880	1880	1880	0
499	20240613	110200	39299254	1880	1880	1880	1880	0
500	20240613	110100	39299254	1880	1880	1880	1880	0
501	20240613	110000	39299254	1880	1880	1880	1880	0
502	20240613	105900	39299254	1880	1880	1880	1880	0
503	20240613	105800	39299254	1880	1880	1880	1880	0
504	20240613	105700	39299254	1880	1880	1880	1880	0
505	20240613	105600	39299254	1880	1880	1880	1880	2
506	20240613	105500	39295494	1878	1878	1878	1878	0
507	20240613	105400	39295494	1878	1878	1878	1878	0
508	20240613	105300	39295494	1878	1878	1878	1878	0
509	20240613	105200	39295494	1878	1882	1882	1878	240
510	20240613	105100	38844614	1882	1882	1882	1882	0
511	20240613	105000	38844614	1882	1882	1882	1882	0
512	20240613	104900	38844614	1882	1882	1882	1882	0
513	20240613	104800	38844614	1882	1882	1882	1882	0
514	20240613	104700	38844614	1882	1882	1882	1882	0
515	20240613	104600	38844614	1882	1882	1882	1882	0
516	20240613	104500	38844614	1882	1882	1882	1882	0
517	20240613	104400	38844614	1882	1882	1882	1882	0
518	20240613	104300	38844614	1882	1882	1882	1882	0
519	20240613	104200	38844614	1882	1882	1882	1882	0
520	20240613	104100	38844614	1882	1882	1882	1882	0
521	20240613	104000	38844614	1882	1882	1882	1882	0
522	20240613	103900	38844614	1882	1882	1882	1882	0
523	20240613	103800	38844614	1882	1882	1882	1882	0
524	20240613	103700	38844614	1882	1882	1882	1882	0
525	20240613	103600	38844614	1882	1882	1882	1882	0
526	20240613	103500	38844614	1882	1881	1882	1881	50
527	20240613	103400	38750524	1882	1882	1882	1882	0
528	20240613	103300	38750524	1882	1882	1882	1882	0
529	20240613	103200	38750524	1882	1882	1882	1882	100
530	20240613	103100	38562324	1877	1877	1877	1877	0
531	20240613	103000	38562324	1877	1877	1877	1877	0
532	20240613	102900	38562324	1877	1877	1877	1877	0
533	20240613	102800	38562324	1877	1877	1877	1877	0
534	20240613	102700	38562324	1877	1877	1877	1877	283
535	20240613	102600	38031133	1877	1877	1877	1877	0
536	20240613	102500	38031133	1877	1877	1877	1877	55
537	20240613	102400	37927898	1879	1882	1882	1879	3
538	20240613	102300	37922258	1882	1882	1882	1882	0
539	20240613	102200	37922258	1882	1882	1882	1882	132
540	20240613	102100	37673834	1882	1882	1882	1882	0
541	20240613	102000	37673834	1882	1882	1882	1882	0
542	20240613	101900	37673834	1882	1882	1882	1882	0
543	20240613	101800	37673834	1882	1882	1882	1882	40
544	20240613	101700	37598554	1882	1882	1882	1882	0
545	20240613	101600	37598554	1882	1882	1882	1882	0
546	20240613	101500	37598554	1882	1882	1882	1882	0
547	20240613	101400	37598554	1882	1882	1882	1882	3
548	20240613	101300	37592908	1882	1882	1882	1882	2
549	20240613	101200	37589144	1882	1882	1882	1882	0
550	20240613	101100	37589144	1882	1882	1882	1882	2
551	20240613	101000	37585380	1882	1882	1882	1882	4
552	20240613	100900	37577852	1878	1878	1878	1878	92
553	20240613	100800	37405076	1882	1882	1882	1882	500
554	20240613	100700	36464076	1882	1882	1882	1882	0
555	20240613	100600	36464076	1882	1882	1882	1882	0
556	20240613	100500	36464076	1882	1882	1882	1882	1000
557	20240613	100400	34582076	1882	1882	1882	1882	0
558	20240613	100300	34582076	1882	1882	1882	1882	0
559	20240613	100200	34582076	1882	1882	1882	1882	1
560	20240613	100100	34580194	1882	1882	1882	1882	40
561	20240613	100000	34504914	1876	1876	1876	1876	48
562	20240613	095900	34414866	1876	1877	1877	1876	168
563	20240613	095800	34099687	1883	1883	1883	1883	0
564	20240613	095700	34099687	1883	1883	1883	1883	0
565	20240613	095600	34099687	1883	1883	1883	1883	20
566	20240613	095500	34062027	1884	1877	1884	1877	501
567	20240613	095400	33120624	1878	1879	1879	1875	2003
568	20240613	095300	29364612	1878	1880	1880	1878	14
569	20240613	095200	29338300	1882	1882	1882	1882	0
570	20240613	095100	29338300	1882	1882	1882	1882	8
571	20240613	095000	29323244	1883	1883	1883	1883	1
572	20240613	094900	29321361	1877	1877	1877	1877	0
573	20240613	094800	29321361	1877	1876	1877	1876	496
574	20240613	094700	28390771	1878	1876	1878	1876	2
575	20240613	094600	28387017	1876	1878	1878	1876	4636
576	20240613	094500	19687849	1878	1878	1878	1878	118
577	20240613	094400	19466245	1878	1879	1879	1878	87
578	20240613	094300	19302819	1878	1879	1879	1878	1584
579	20240613	094200	16327509	1879	1879	1879	1879	0
580	20240613	094100	16327509	1879	1879	1879	1879	1000
581	20240613	094000	14448509	1879	1879	1879	1879	0
582	20240613	093900	14448509	1879	1879	1879	1879	142
583	20240613	093800	14181691	1878	1878	1878	1878	388
584	20240613	093700	13453027	1878	1880	1880	1878	203
585	20240613	093600	13071674	1890	1890	1890	1890	0
586	20240613	093500	13071674	1890	1890	1890	1890	0
587	20240613	093400	13071674	1890	1890	1890	1890	0
588	20240613	093300	13071674	1890	1890	1890	1890	0
589	20240613	093200	13071674	1890	1890	1890	1890	0
590	20240613	093100	13071674	1890	1890	1890	1890	0
591	20240613	093000	13071674	1890	1890	1890	1890	0
592	20240613	092900	13071674	1890	1890	1890	1890	0
593	20240613	092800	13071674	1890	1887	1890	1887	500
594	20240613	092700	12127550	1891	1891	1891	1891	0
595	20240613	092600	12127550	1891	1891	1891	1891	0
596	20240613	092500	12127550	1891	1891	1891	1891	0
597	20240613	092400	12127550	1891	1891	1891	1891	1
598	20240613	092300	12125659	1878	1877	1878	1877	416
599	20240613	092200	11344459	1877	1877	1877	1877	47
600	20240613	092100	11256240	1878	1882	1882	1878	115
601	20240613	092000	11040266	1880	1882	1883	1880	2512
602	20240613	091900	6312772	1883	1883	1883	1883	0
603	20240613	091800	6312772	1883	1883	1883	1883	201
604	20240613	091700	5934289	1884	1884	1884	1884	0
605	20240613	091600	5934289	1884	1884	1884	1884	0
606	20240613	091500	5934289	1884	1884	1884	1884	0
607	20240613	091400	5934289	1884	1882	1884	1882	481
608	20240613	091300	5028603	1882	1883	1883	1882	48
609	20240613	091200	4938266	1882	1882	1882	1882	0
610	20240613	091100	4938266	1882	1882	1882	1882	0
611	20240613	091000	4938266	1882	1882	1882	1882	1
612	20240613	090900	4936384	1882	1884	1884	1882	2000
613	20240613	090800	1171354	1890	1890	1890	1890	0
614	20240613	090700	1171354	1890	1890	1890	1890	1
615	20240613	090600	1169464	1896	1896	1896	1896	0
616	20240613	090500	1169464	1896	1896	1896	1896	0
617	20240613	090400	1169464	1896	1896	1896	1896	0
618	20240613	090300	1169464	1896	1887	1896	1887	320
619	20240613	090200	564616	1884	1884	1884	1884	4
620	20240613	090100	557080	1882	1882	1882	1882	0
621	20240613	090000	557080	1882	1882	1890	1882	296