KissMeData/009440/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	185200	54147912	1884	1884	1884	1884	331
3	20240610	185100	54147912	1884	1884	1884	1884	0
4	20240610	185000	54147912	1884	1884	1884	1884	0
5	20240610	184900	54147912	1884	1884	1884	1884	0
6	20240610	184800	54147912	1884	1884	1884	1884	0
7	20240610	184700	54147912	1884	1884	1884	1884	0
8	20240610	184600	54147912	1884	1884	1884	1884	0
9	20240610	184500	54147912	1884	1884	1884	1884	0
10	20240610	184400	54147912	1884	1884	1884	1884	0
11	20240610	184300	54147912	1884	1884	1884	1884	0
12	20240610	184200	54147912	1884	1884	1884	1884	0
13	20240610	184100	54147912	1884	1884	1884	1884	0
14	20240610	184000	54147912	1884	1884	1884	1884	0
15	20240610	183900	54147912	1884	1884	1884	1884	0
16	20240610	183800	54147912	1884	1884	1884	1884	0
17	20240610	183700	54147912	1884	1884	1884	1884	0
18	20240610	183600	54147912	1884	1884	1884	1884	0
19	20240610	183500	54147912	1884	1884	1884	1884	0
20	20240610	183400	54147912	1884	1884	1884	1884	0
21	20240610	183300	54147912	1884	1884	1884	1884	0
22	20240610	183200	54147912	1884	1884	1884	1884	0
23	20240610	183100	54147912	1884	1884	1884	1884	0
24	20240610	183000	54147912	1884	1884	1884	1884	0
25	20240610	182900	54147912	1884	1884	1884	1884	0
26	20240610	182800	54147912	1884	1884	1884	1884	0
27	20240610	182700	54147912	1884	1884	1884	1884	0
28	20240610	182600	54147912	1884	1884	1884	1884	0
29	20240610	182500	54147912	1884	1884	1884	1884	0
30	20240610	182400	54147912	1884	1884	1884	1884	0
31	20240610	182300	54147912	1884	1884	1884	1884	0
32	20240610	182200	54147912	1884	1884	1884	1884	331
33	20240610	182100	54147912	1884	1884	1884	1884	0
34	20240610	182000	54147912	1884	1884	1884	1884	0
35	20240610	181900	54147912	1884	1884	1884	1884	0
36	20240610	181800	54147912	1884	1884	1884	1884	0
37	20240610	181700	54147912	1884	1884	1884	1884	0
38	20240610	181600	54147912	1884	1884	1884	1884	0
39	20240610	181500	54147912	1884	1884	1884	1884	0
40	20240610	181400	54147912	1884	1884	1884	1884	0
41	20240610	181300	54147912	1884	1884	1884	1884	0
42	20240610	181200	54147912	1884	1884	1884	1884	0
43	20240610	181100	54147912	1884	1884	1884	1884	0
44	20240610	181000	54147912	1884	1884	1884	1884	0
45	20240610	180900	54147912	1884	1884	1884	1884	0
46	20240610	180800	54147912	1884	1884	1884	1884	0
47	20240610	180700	54147912	1884	1884	1884	1884	0
48	20240610	180600	54147912	1884	1884	1884	1884	0
49	20240610	180500	54147912	1884	1884	1884	1884	0
50	20240610	180400	54147912	1884	1884	1884	1884	0
51	20240610	180300	54147912	1884	1884	1884	1884	0
52	20240610	180200	54147912	1884	1884	1884	1884	0
53	20240610	180100	54147912	1884	1884	1884	1884	0
54	20240610	180000	54147912	1884	1884	1884	1884	0
55	20240610	175900	54147912	1884	1884	1884	1884	0
56	20240610	175800	54147912	1884	1884	1884	1884	0
57	20240610	175700	54147912	1884	1884	1884	1884	0
58	20240610	175600	54147912	1884	1884	1884	1884	0
59	20240610	175500	54147912	1884	1884	1884	1884	0
60	20240610	175400	54147912	1884	1884	1884	1884	0
61	20240610	175300	54147912	1884	1884	1884	1884	0
62	20240610	175200	54147912	1884	1884	1884	1884	331
63	20240610	175100	54147912	1884	1884	1884	1884	0
64	20240610	175000	54147912	1884	1884	1884	1884	0
65	20240610	174900	54147912	1884	1884	1884	1884	0
66	20240610	174800	54147912	1884	1884	1884	1884	0
67	20240610	174700	54147912	1884	1884	1884	1884	0
68	20240610	174600	54147912	1884	1884	1884	1884	0
69	20240610	174500	54147912	1884	1884	1884	1884	0
70	20240610	174400	54147912	1884	1884	1884	1884	0
71	20240610	174300	54147912	1884	1884	1884	1884	0
72	20240610	174200	54147912	1884	1884	1884	1884	0
73	20240610	174100	54147912	1884	1884	1884	1884	0
74	20240610	174000	54147912	1884	1884	1884	1884	0
75	20240610	173900	54147912	1884	1884	1884	1884	0
76	20240610	173800	54147912	1884	1884	1884	1884	0
77	20240610	173700	54147912	1884	1884	1884	1884	0
78	20240610	173600	54147912	1884	1884	1884	1884	0
79	20240610	173500	54147912	1884	1884	1884	1884	0
80	20240610	173400	54147912	1884	1884	1884	1884	0
81	20240610	173300	54147912	1884	1884	1884	1884	0
82	20240610	173200	54147912	1884	1884	1884	1884	0
83	20240610	173100	54147912	1884	1884	1884	1884	0
84	20240610	173000	54147912	1884	1884	1884	1884	0
85	20240610	172900	54147912	1884	1884	1884	1884	0
86	20240610	172800	54147912	1884	1884	1884	1884	0
87	20240610	172700	54147912	1884	1884	1884	1884	0
88	20240610	172600	54147912	1884	1884	1884	1884	0
89	20240610	172500	54147912	1884	1884	1884	1884	0
90	20240610	172400	54147912	1884	1884	1884	1884	0
91	20240610	172300	54147912	1884	1884	1884	1884	0
92	20240610	172200	54147912	1884	1884	1884	1884	331
93	20240610	172100	54147912	1884	1884	1884	1884	0
94	20240610	172000	54147912	1884	1884	1884	1884	0
95	20240610	171900	54147912	1884	1884	1884	1884	0
96	20240610	171800	54147912	1884	1884	1884	1884	0
97	20240610	171700	54147912	1884	1884	1884	1884	0
98	20240610	171600	54147912	1884	1884	1884	1884	0
99	20240610	171500	54147912	1884	1884	1884	1884	0
100	20240610	171400	54147912	1884	1884	1884	1884	0
101	20240610	171300	54147912	1884	1884	1884	1884	0
102	20240610	171200	54147912	1884	1884	1884	1884	0
103	20240610	171100	54147912	1884	1884	1884	1884	0
104	20240610	171000	54147912	1884	1884	1884	1884	0
105	20240610	170900	54147912	1884	1884	1884	1884	0
106	20240610	170800	54147912	1884	1884	1884	1884	0
107	20240610	170700	54147912	1884	1884	1884	1884	0
108	20240610	170600	54147912	1884	1884	1884	1884	0
109	20240610	170500	54147912	1884	1884	1884	1884	0
110	20240610	170400	54147912	1884	1884	1884	1884	0
111	20240610	170300	54147912	1884	1884	1884	1884	0
112	20240610	170200	54147912	1884	1884	1884	1884	0
113	20240610	170100	54147912	1884	1884	1884	1884	0
114	20240610	170000	54147912	1884	1884	1884	1884	0
115	20240610	165900	54147912	1884	1884	1884	1884	0
116	20240610	165800	54147912	1884	1884	1884	1884	0
117	20240610	165700	54147912	1884	1884	1884	1884	0
118	20240610	165600	54147912	1884	1884	1884	1884	0
119	20240610	165500	54147912	1884	1884	1884	1884	0
120	20240610	165400	54147912	1884	1884	1884	1884	0
121	20240610	165300	54147912	1884	1884	1884	1884	0
122	20240610	165200	54147912	1884	1884	1884	1884	331
123	20240610	165100	54147912	1884	1884	1884	1884	0
124	20240610	165000	54147912	1884	1884	1884	1884	0
125	20240610	164900	54147912	1884	1884	1884	1884	0
126	20240610	164800	54147912	1884	1884	1884	1884	0
127	20240610	164700	54147912	1884	1884	1884	1884	0
128	20240610	164600	54147912	1884	1884	1884	1884	0
129	20240610	164500	54147912	1884	1884	1884	1884	0
130	20240610	164400	54147912	1884	1884	1884	1884	0
131	20240610	164300	54147912	1884	1884	1884	1884	0
132	20240610	164200	54147912	1884	1884	1884	1884	0
133	20240610	164100	54147912	1884	1884	1884	1884	0
134	20240610	164000	54147912	1884	1884	1884	1884	0
135	20240610	163900	54147912	1884	1884	1884	1884	0
136	20240610	163800	54147912	1884	1884	1884	1884	0
137	20240610	163700	54147912	1884	1884	1884	1884	0
138	20240610	163600	54147912	1884	1884	1884	1884	0
139	20240610	163500	54147912	1884	1884	1884	1884	0
140	20240610	163400	54147912	1884	1884	1884	1884	0
141	20240610	163300	54147912	1884	1884	1884	1884	0
142	20240610	163200	54147912	1884	1884	1884	1884	0
143	20240610	163100	54147912	1884	1884	1884	1884	0
144	20240610	163000	54147912	1884	1884	1884	1884	0
145	20240610	162900	54147912	1884	1884	1884	1884	0
146	20240610	162800	54147912	1884	1884	1884	1884	0
147	20240610	162700	54147912	1884	1884	1884	1884	0
148	20240610	162600	54147912	1884	1884	1884	1884	0
149	20240610	162500	54147912	1884	1884	1884	1884	0
150	20240610	162400	54147912	1884	1884	1884	1884	0
151	20240610	162300	54147912	1884	1884	1884	1884	0
152	20240610	162200	54147912	1884	1884	1884	1884	331
153	20240610	162100	54147912	1884	1884	1884	1884	0
154	20240610	162000	54147912	1884	1884	1884	1884	0
155	20240610	161900	54147912	1884	1884	1884	1884	0
156	20240610	161800	54147912	1884	1884	1884	1884	0
157	20240610	161700	54147912	1884	1884	1884	1884	0
158	20240610	161600	54147912	1884	1884	1884	1884	0
159	20240610	161500	54147912	1884	1884	1884	1884	0
160	20240610	161400	54147912	1884	1884	1884	1884	0
161	20240610	161300	54147912	1884	1884	1884	1884	0
162	20240610	161200	54147912	1884	1884	1884	1884	0
163	20240610	161100	54147912	1884	1884	1884	1884	0
164	20240610	161000	54147912	1884	1884	1884	1884	0
165	20240610	160900	54147912	1884	1884	1884	1884	0
166	20240610	160800	54147912	1884	1884	1884	1884	0
167	20240610	160700	54147912	1884	1884	1884	1884	0
168	20240610	160600	54147912	1884	1884	1884	1884	0
169	20240610	160500	54147912	1884	1884	1884	1884	0
170	20240610	160400	54147912	1884	1884	1884	1884	0
171	20240610	160300	54147912	1884	1884	1884	1884	0
172	20240610	160200	54147912	1884	1884	1884	1884	0
173	20240610	160100	54147912	1884	1884	1884	1884	0
174	20240610	160000	54147912	1884	1884	1884	1884	0
175	20240610	155900	54147912	1884	1884	1884	1884	0
176	20240610	155800	54147912	1884	1884	1884	1884	0
177	20240610	155700	54147912	1884	1884	1884	1884	0
178	20240610	155600	54147912	1884	1884	1884	1884	0
179	20240610	155500	54147912	1884	1884	1884	1884	0
180	20240610	155400	54147912	1884	1884	1884	1884	0
181	20240610	155300	54147912	1884	1884	1884	1884	0
182	20240610	155200	54147912	1884	1884	1884	1884	331
183	20240610	155100	54147912	1884	1884	1884	1884	0
184	20240610	155000	54147912	1884	1884	1884	1884	0
185	20240610	154900	54147912	1884	1884	1884	1884	0
186	20240610	154800	54147912	1884	1884	1884	1884	0
187	20240610	154700	54147912	1884	1884	1884	1884	0
188	20240610	154600	54147912	1884	1884	1884	1884	0
189	20240610	154500	54147912	1884	1884	1884	1884	0
190	20240610	154400	54147912	1884	1884	1884	1884	0
191	20240610	154300	54147912	1884	1884	1884	1884	0
192	20240610	154200	54147912	1884	1884	1884	1884	0
193	20240610	154100	54147912	1884	1884	1884	1884	0
194	20240610	154000	54147912	1884	1884	1884	1884	0
195	20240610	153900	54147912	1884	1884	1884	1884	0
196	20240610	153800	54147912	1884	1884	1884	1884	0
197	20240610	153700	54147912	1884	1884	1884	1884	0
198	20240610	153600	54147912	1884	1884	1884	1884	0
199	20240610	153500	54147912	1884	1884	1884	1884	0
200	20240610	153400	54147912	1884	1884	1884	1884	0
201	20240610	153300	54147912	1884	1884	1884	1884	0
202	20240610	153200	54147912	1884	1884	1884	1884	0
203	20240610	153100	54147912	1884	1884	1884	1884	0
204	20240610	153000	54147912	1884	1884	1884	1884	331
205	20240610	152900	53524308	1877	1877	1877	1877	0
206	20240610	152800	53524308	1877	1877	1877	1877	0
207	20240610	152700	53524308	1877	1877	1877	1877	0
208	20240610	152600	53524308	1877	1877	1877	1877	0
209	20240610	152500	53524308	1877	1877	1877	1877	0
210	20240610	152400	53524308	1877	1877	1877	1877	0
211	20240610	152300	53524308	1877	1877	1877	1877	0
212	20240610	152200	53524308	1877	1877	1877	1877	0
213	20240610	152100	53524308	1877	1877	1877	1877	0
214	20240610	152000	53524308	1877	1877	1877	1877	0
215	20240610	151900	53524308	1877	1882	1883	1877	153
216	20240610	151800	53236427	1882	1882	1882	1882	0
217	20240610	151700	53236427	1882	1882	1882	1882	30
218	20240610	151600	53179967	1880	1880	1880	1880	90
219	20240610	151500	53010767	1881	1881	1882	1880	204
220	20240610	151400	52627229	1881	1881	1881	1881	1
221	20240610	151300	52625348	1881	1881	1881	1881	0
222	20240610	151200	52625348	1881	1881	1881	1881	0
223	20240610	151100	52625348	1881	1881	1881	1881	1
224	20240610	151000	52623467	1880	1880	1880	1880	50
225	20240610	150900	52529467	1883	1883	1883	1883	0
226	20240610	150800	52529467	1883	1883	1883	1883	0
227	20240610	150700	52529467	1883	1883	1883	1883	11
228	20240610	150600	52508754	1881	1882	1882	1881	100
229	20240610	150500	52320624	1882	1882	1882	1882	20
230	20240610	150400	52282984	1881	1881	1881	1881	0
231	20240610	150300	52282984	1881	1881	1881	1881	0
232	20240610	150200	52282984	1881	1881	1881	1881	560
233	20240610	150100	51229624	1881	1881	1881	1881	0
234	20240610	150000	51229624	1881	1881	1881	1881	0
235	20240610	145900	51229624	1881	1881	1881	1881	0
236	20240610	145800	51229624	1881	1881	1881	1881	0
237	20240610	145700	51229624	1881	1881	1881	1881	0
238	20240610	145600	51229624	1881	1881	1881	1881	0
239	20240610	145500	51229624	1881	1881	1881	1881	0
240	20240610	145400	51229624	1881	1881	1881	1881	1
241	20240610	145300	51227743	1881	1881	1881	1881	0
242	20240610	145200	51227743	1881	1881	1881	1881	0
243	20240610	145100	51227743	1881	1881	1881	1881	0
244	20240610	145000	51227743	1881	1881	1881	1881	0
245	20240610	144900	51227743	1881	1881	1881	1881	0
246	20240610	144800	51227743	1881	1881	1881	1881	0
247	20240610	144700	51227743	1881	1881	1881	1881	0
248	20240610	144600	51227743	1881	1881	1881	1881	0
249	20240610	144500	51227743	1881	1881	1881	1881	0
250	20240610	144400	51227743	1881	1881	1881	1881	0
251	20240610	144300	51227743	1881	1881	1881	1881	20
252	20240610	144200	51190123	1881	1881	1881	1881	0
253	20240610	144100	51190123	1881	1881	1881	1881	0
254	20240610	144000	51190123	1881	1881	1881	1881	12
255	20240610	143900	51167551	1881	1881	1881	1881	0
256	20240610	143800	51167551	1881	1881	1881	1881	0
257	20240610	143700	51167551	1881	1881	1881	1881	30
258	20240610	143600	51111121	1881	1881	1881	1881	0
259	20240610	143500	51111121	1881	1880	1881	1880	97
260	20240610	143400	50928694	1879	1879	1879	1879	234
261	20240610	143300	50489008	1880	1880	1880	1880	0
262	20240610	143200	50489008	1880	1880	1880	1880	0
263	20240610	143100	50489008	1880	1880	1880	1880	0
264	20240610	143000	50489008	1880	1880	1880	1880	0
265	20240610	142900	50489008	1880	1880	1880	1880	2
266	20240610	142800	50485248	1879	1879	1879	1879	63
267	20240610	142700	50366871	1879	1879	1879	1879	0
268	20240610	142600	50366871	1879	1880	1880	1879	50
269	20240610	142500	50272920	1879	1879	1879	1879	0
270	20240610	142400	50272920	1879	1879	1879	1879	0
271	20240610	142300	50272920	1879	1879	1879	1879	115
272	20240610	142200	50056835	1879	1879	1879	1879	0
273	20240610	142100	50056835	1879	1879	1879	1879	0
274	20240610	142000	50056835	1879	1879	1879	1879	0
275	20240610	141900	50056835	1879	1879	1879	1879	0
276	20240610	141800	50056835	1879	1879	1879	1879	0
277	20240610	141700	50056835	1879	1879	1879	1879	0
278	20240610	141600	50056835	1879	1879	1879	1879	0
279	20240610	141500	50056835	1879	1879	1879	1879	0
280	20240610	141400	50056835	1879	1879	1879	1879	0
281	20240610	141300	50056835	1879	1879	1879	1879	0
282	20240610	141200	50056835	1879	1879	1879	1879	0
283	20240610	141100	50056835	1879	1879	1879	1879	0
284	20240610	141000	50056835	1879	1879	1879	1879	0
285	20240610	140900	50056835	1879	1879	1879	1879	0
286	20240610	140800	50056835	1879	1879	1879	1879	0
287	20240610	140700	50056835	1879	1879	1879	1879	0
288	20240610	140600	50056835	1879	1879	1879	1879	0
289	20240610	140500	50056835	1879	1879	1879	1879	0
290	20240610	140400	50056835	1879	1879	1879	1879	0
291	20240610	140300	50056835	1879	1879	1879	1879	0
292	20240610	140200	50056835	1879	1879	1879	1879	0
293	20240610	140100	50056835	1879	1879	1879	1879	0
294	20240610	140000	50056835	1879	1879	1879	1879	0
295	20240610	135900	50056835	1879	1879	1879	1879	0
296	20240610	135800	50056835	1879	1879	1879	1879	0
297	20240610	135700	50056835	1879	1879	1879	1879	0
298	20240610	135600	50056835	1879	1879	1879	1879	0
299	20240610	135500	50056835	1879	1879	1879	1879	0
300	20240610	135400	50056835	1879	1879	1879	1879	161
301	20240610	135300	49754316	1880	1880	1880	1880	2
302	20240610	135200	49750556	1881	1881	1881	1881	0
303	20240610	135100	49750556	1881	1881	1881	1881	0
304	20240610	135000	49750556	1881	1881	1881	1881	10
305	20240610	134900	49731746	1881	1881	1881	1881	10
306	20240610	134800	49712936	1881	1881	1881	1881	0
307	20240610	134700	49712936	1881	1881	1881	1881	9
308	20240610	134600	49696007	1880	1880	1880	1880	331
309	20240610	134500	49073727	1878	1878	1878	1878	0
310	20240610	134400	49073727	1878	1878	1878	1878	0
311	20240610	134300	49073727	1878	1878	1878	1878	0
312	20240610	134200	49073727	1878	1878	1878	1878	0
313	20240610	134100	49073727	1878	1878	1878	1878	0
314	20240610	134000	49073727	1878	1878	1878	1878	51
315	20240610	133900	48977949	1878	1878	1878	1878	1
316	20240610	133800	48976071	1878	1878	1878	1878	0
317	20240610	133700	48976071	1878	1878	1878	1878	0
318	20240610	133600	48976071	1878	1878	1878	1878	0
319	20240610	133500	48976071	1878	1878	1878	1878	1
320	20240610	133400	48974193	1879	1879	1879	1879	51
321	20240610	133300	48878364	1879	1879	1879	1879	0
322	20240610	133200	48878364	1879	1879	1879	1879	0
323	20240610	133100	48878364	1879	1879	1879	1879	0
324	20240610	133000	48878364	1879	1879	1879	1879	0
325	20240610	132900	48878364	1879	1879	1879	1879	101
326	20240610	132800	48688585	1879	1879	1879	1879	0
327	20240610	132700	48688585	1879	1879	1879	1879	0
328	20240610	132600	48688585	1879	1879	1879	1879	0
329	20240610	132500	48688585	1879	1879	1879	1879	0
330	20240610	132400	48688585	1879	1879	1879	1879	0
331	20240610	132300	48688585	1879	1879	1879	1879	0
332	20240610	132200	48688585	1879	1879	1879	1879	0
333	20240610	132100	48688585	1879	1879	1879	1879	6
334	20240610	132000	48677311	1877	1877	1877	1877	0
335	20240610	131900	48677311	1877	1877	1877	1877	0
336	20240610	131800	48677311	1877	1877	1877	1877	0
337	20240610	131700	48677311	1877	1877	1877	1877	0
338	20240610	131600	48677311	1877	1877	1877	1877	0
339	20240610	131500	48677311	1877	1877	1877	1877	0
340	20240610	131400	48677311	1877	1877	1877	1877	0
341	20240610	131300	48677311	1877	1877	1877	1877	0
342	20240610	131200	48677311	1877	1877	1877	1877	10
343	20240610	131100	48658541	1876	1876	1876	1876	0
344	20240610	131000	48658541	1876	1876	1876	1876	0
345	20240610	130900	48658541	1876	1876	1876	1876	0
346	20240610	130800	48658541	1876	1876	1876	1876	0
347	20240610	130700	48658541	1876	1876	1876	1876	0
348	20240610	130600	48658541	1876	1876	1876	1876	0
349	20240610	130500	48658541	1876	1876	1876	1876	0
350	20240610	130400	48658541	1876	1876	1876	1876	0
351	20240610	130300	48658541	1876	1876	1876	1876	0
352	20240610	130200	48658541	1876	1876	1876	1876	0
353	20240610	130100	48658541	1876	1876	1876	1876	0
354	20240610	130000	48658541	1876	1876	1876	1876	120
355	20240610	125900	48433421	1876	1876	1876	1876	0
356	20240610	125800	48433421	1876	1876	1876	1876	1
357	20240610	125700	48431545	1874	1874	1874	1874	0
358	20240610	125600	48431545	1874	1874	1874	1874	112
359	20240610	125500	48221657	1874	1874	1874	1874	0
360	20240610	125400	48221657	1874	1874	1874	1874	0
361	20240610	125300	48221657	1874	1875	1875	1874	100
362	20240610	125200	48034166	1875	1875	1875	1875	0
363	20240610	125100	48034166	1875	1875	1875	1875	10
364	20240610	125000	48015416	1876	1876	1876	1876	0
365	20240610	124900	48015416	1876	1876	1876	1876	0
366	20240610	124800	48015416	1876	1876	1876	1876	0
367	20240610	124700	48015416	1876	1876	1876	1876	0
368	20240610	124600	48015416	1876	1876	1876	1876	1
369	20240610	124500	48013540	1874	1874	1874	1874	0
370	20240610	124400	48013540	1874	1874	1874	1874	10
371	20240610	124300	47994800	1875	1875	1875	1875	0
372	20240610	124200	47994800	1875	1875	1875	1875	0
373	20240610	124100	47994800	1875	1875	1875	1875	150
374	20240610	124000	47713550	1876	1876	1876	1876	0
375	20240610	123900	47713550	1876	1876	1876	1876	0
376	20240610	123800	47713550	1876	1876	1876	1876	0
377	20240610	123700	47713550	1876	1876	1876	1876	0
378	20240610	123600	47713550	1876	1876	1876	1876	0
379	20240610	123500	47713550	1876	1876	1876	1876	0
380	20240610	123400	47713550	1876	1876	1876	1876	0
381	20240610	123300	47713550	1876	1876	1876	1876	11
382	20240610	123200	47692914	1876	1876	1876	1876	0
383	20240610	123100	47692914	1876	1876	1876	1876	472
384	20240610	123000	46807442	1879	1878	1879	1878	43
385	20240610	122900	46726663	1877	1877	1877	1877	0
386	20240610	122800	46726663	1877	1877	1877	1877	0
387	20240610	122700	46726663	1877	1877	1877	1877	3
388	20240610	122600	46721032	1874	1874	1874	1874	10
389	20240610	122500	46702292	1874	1874	1874	1874	0
390	20240610	122400	46702292	1874	1874	1874	1874	0
391	20240610	122300	46702292	1874	1874	1874	1874	0
392	20240610	122200	46702292	1874	1874	1874	1874	0
393	20240610	122100	46702292	1874	1874	1874	1874	0
394	20240610	122000	46702292	1874	1874	1874	1874	0
395	20240610	121900	46702292	1874	1874	1874	1874	0
396	20240610	121800	46702292	1874	1874	1874	1874	0
397	20240610	121700	46702292	1874	1874	1874	1874	0
398	20240610	121600	46702292	1874	1874	1874	1874	0
399	20240610	121500	46702292	1874	1874	1874	1874	2
400	20240610	121400	46698544	1877	1877	1877	1877	304
401	20240610	121300	46127936	1877	1877	1877	1877	1
402	20240610	121200	46126059	1873	1873	1873	1873	0
403	20240610	121100	46126059	1873	1873	1873	1873	0
404	20240610	121000	46126059	1873	1873	1873	1873	0
405	20240610	120900	46126059	1873	1873	1873	1873	60
406	20240610	120800	46013679	1873	1873	1873	1873	0
407	20240610	120700	46013679	1873	1873	1873	1873	0
408	20240610	120600	46013679	1873	1873	1873	1873	0
409	20240610	120500	46013679	1873	1873	1873	1873	0
410	20240610	120400	46013679	1873	1873	1873	1873	0
411	20240610	120300	46013679	1873	1873	1873	1873	985
412	20240610	120200	44168774	1872	1872	1872	1872	300
413	20240610	120100	43607174	1873	1873	1873	1873	0
414	20240610	120000	43607174	1873	1873	1873	1873	0
415	20240610	115900	43607174	1873	1873	1873	1873	1
416	20240610	115800	43605301	1876	1876	1876	1876	0
417	20240610	115700	43605301	1876	1876	1876	1876	0
418	20240610	115600	43605301	1876	1876	1876	1876	1
419	20240610	115500	43603425	1873	1873	1873	1873	0
420	20240610	115400	43603425	1873	1873	1873	1873	0
421	20240610	115300	43603425	1873	1873	1873	1873	0
422	20240610	115200	43603425	1873	1873	1873	1873	100
423	20240610	115100	43416125	1873	1873	1873	1873	50
424	20240610	115000	43322475	1873	1873	1873	1873	60
425	20240610	114900	43210095	1873	1873	1873	1873	0
426	20240610	114800	43210095	1873	1873	1873	1873	10
427	20240610	114700	43191365	1878	1878	1878	1878	0
428	20240610	114600	43191365	1878	1878	1878	1878	13
429	20240610	114500	43166951	1878	1878	1878	1878	0
430	20240610	114400	43166951	1878	1878	1878	1878	0
431	20240610	114300	43166951	1878	1878	1878	1878	0
432	20240610	114200	43166951	1878	1878	1878	1878	0
433	20240610	114100	43166951	1878	1878	1878	1878	0
434	20240610	114000	43166951	1878	1878	1878	1878	0
435	20240610	113900	43166951	1878	1878	1878	1878	0
436	20240610	113800	43166951	1878	1878	1878	1878	0
437	20240610	113700	43166951	1878	1878	1878	1878	0
438	20240610	113600	43166951	1878	1878	1878	1878	0
439	20240610	113500	43166951	1878	1878	1878	1878	0
440	20240610	113400	43166951	1878	1878	1878	1878	0
441	20240610	113300	43166951	1878	1878	1878	1878	0
442	20240610	113200	43166951	1878	1878	1878	1878	0
443	20240610	113100	43166951	1878	1878	1878	1878	0
444	20240610	113000	43166951	1878	1878	1878	1878	0
445	20240610	112900	43166951	1878	1878	1878	1878	26
446	20240610	112800	43118123	1877	1876	1877	1876	199
447	20240610	112700	42744607	1873	1873	1873	1873	187
448	20240610	112600	42394356	1868	1868	1868	1868	0
449	20240610	112500	42394356	1868	1868	1868	1868	0
450	20240610	112400	42394356	1868	1868	1868	1868	206
451	20240610	112300	42009548	1868	1868	1868	1868	0
452	20240610	112200	42009548	1868	1868	1868	1868	0
453	20240610	112100	42009548	1868	1868	1868	1868	0
454	20240610	112000	42009548	1868	1868	1868	1868	304
455	20240610	111900	41441676	1869	1869	1869	1869	500
456	20240610	111800	40507176	1871	1871	1871	1871	808
457	20240610	111700	38995408	1871	1871	1871	1871	0
458	20240610	111600	38995408	1871	1873	1873	1871	2053
459	20240610	111500	35153943	1872	1872	1872	1872	0
460	20240610	111400	35153943	1872	1872	1872	1872	0
461	20240610	111300	35153943	1872	1872	1872	1872	0
462	20240610	111200	35153943	1872	1872	1872	1872	0
463	20240610	111100	35153943	1872	1872	1872	1872	0
464	20240610	111000	35153943	1872	1872	1872	1872	0
465	20240610	110900	35153943	1872	1872	1872	1872	250
466	20240610	110800	34685943	1874	1874	1874	1874	15
467	20240610	110700	34657833	1874	1874	1874	1874	185
468	20240610	110600	34311143	1874	1874	1874	1874	0
469	20240610	110500	34311143	1874	1874	1874	1874	12
470	20240610	110400	34288655	1874	1874	1874	1874	0
471	20240610	110300	34288655	1874	1874	1874	1874	0
472	20240610	110200	34288655	1874	1874	1874	1874	16
473	20240610	110100	34258671	1876	1876	1876	1876	0
474	20240610	110000	34258671	1876	1876	1876	1876	5
475	20240610	105900	34249291	1876	1876	1876	1876	1
476	20240610	105800	34247415	1874	1874	1874	1874	100
477	20240610	105700	34060015	1877	1877	1877	1877	0
478	20240610	105600	34060015	1877	1877	1877	1877	0
479	20240610	105500	34060015	1877	1877	1877	1877	0
480	20240610	105400	34060015	1877	1877	1877	1877	0
481	20240610	105300	34060015	1877	1877	1877	1877	0
482	20240610	105200	34060015	1877	1877	1877	1877	0
483	20240610	105100	34060015	1877	1878	1878	1877	1381
484	20240610	105000	31467877	1877	1873	1877	1873	86
485	20240610	104900	31306627	1872	1872	1872	1872	0
486	20240610	104800	31306627	1872	1872	1872	1872	0
487	20240610	104700	31306627	1872	1872	1872	1872	0
488	20240610	104600	31306627	1872	1872	1872	1872	0
489	20240610	104500	31306627	1872	1872	1872	1872	50
490	20240610	104400	31213027	1870	1870	1870	1870	0
491	20240610	104300	31213027	1870	1870	1870	1870	0
492	20240610	104200	31213027	1870	1870	1870	1870	0
493	20240610	104100	31213027	1870	1870	1870	1870	1
494	20240610	104000	31211157	1870	1869	1870	1869	37
495	20240610	103900	31141977	1869	1869	1869	1869	0
496	20240610	103800	31141977	1869	1869	1869	1869	0
497	20240610	103700	31141977	1869	1871	1871	1869	221
498	20240610	103600	30728488	1871	1871	1871	1871	100
499	20240610	103500	30541388	1871	1871	1871	1871	58
500	20240610	103400	30432870	1869	1869	1869	1869	90
501	20240610	103300	30264660	1869	1869	1869	1869	640
502	20240610	103200	29068500	1873	1873	1873	1873	43
503	20240610	103100	28987961	1870	1870	1870	1870	0
504	20240610	103000	28987961	1870	1870	1870	1870	0
505	20240610	102900	28987961	1870	1870	1870	1870	0
506	20240610	102800	28987961	1870	1870	1870	1870	52
507	20240610	102700	28890721	1870	1870	1870	1870	0
508	20240610	102600	28890721	1870	1870	1870	1870	0
509	20240610	102500	28890721	1870	1870	1870	1870	1
510	20240610	102400	28888851	1870	1870	1870	1870	0
511	20240610	102300	28888851	1870	1870	1870	1870	0
512	20240610	102200	28888851	1870	1870	1870	1870	0
513	20240610	102100	28888851	1870	1870	1870	1870	1
514	20240610	102000	28886981	1873	1873	1873	1873	0
515	20240610	101900	28886981	1873	1873	1873	1873	64
516	20240610	101800	28767109	1875	1877	1877	1875	565
517	20240610	101700	27707478	1877	1877	1877	1877	1
518	20240610	101600	27705601	1878	1878	1878	1878	0
519	20240610	101500	27705601	1878	1878	1878	1878	0
520	20240610	101400	27705601	1878	1878	1878	1878	3
521	20240610	101300	27699967	1878	1878	1878	1878	17
522	20240610	101200	27668041	1878	1878	1878	1878	300
523	20240610	101100	27104641	1878	1878	1878	1878	3
524	20240610	101000	27099007	1878	1878	1878	1878	0
525	20240610	100900	27099007	1878	1876	1878	1876	70
526	20240610	100800	26967657	1875	1875	1875	1875	43
527	20240610	100700	26887032	1875	1875	1875	1875	0
528	20240610	100600	26887032	1875	1875	1875	1875	0
529	20240610	100500	26887032	1875	1875	1875	1875	10
530	20240610	100400	26868282	1874	1874	1874	1874	314
531	20240610	100300	26279846	1873	1872	1873	1872	137
532	20240610	100200	26023296	1872	1872	1872	1872	0
533	20240610	100100	26023296	1872	1872	1872	1872	0
534	20240610	100000	26023296	1872	1871	1872	1871	8
535	20240610	095900	26008323	1870	1870	1870	1870	1
536	20240610	095800	26006453	1871	1870	1871	1870	302
537	20240610	095700	25441711	1873	1872	1873	1872	12
538	20240610	095600	25419238	1872	1872	1872	1872	1
539	20240610	095500	25417366	1870	1870	1870	1870	0
540	20240610	095400	25417366	1870	1870	1870	1870	1
541	20240610	095300	25415496	1871	1872	1872	1871	602
542	20240610	095200	24288754	1873	1873	1873	1873	357
543	20240610	095100	23620093	1874	1874	1874	1874	50
544	20240610	095000	23526393	1874	1874	1874	1874	10
545	20240610	094900	23507653	1874	1874	1874	1874	0
546	20240610	094800	23507653	1874	1874	1874	1874	3
547	20240610	094700	23502031	1873	1873	1873	1873	79
548	20240610	094600	23354064	1873	1873	1873	1873	0
549	20240610	094500	23354064	1873	1873	1873	1873	0
550	20240610	094400	23354064	1873	1872	1873	1872	96
551	20240610	094300	23174332	1872	1872	1872	1872	10
552	20240610	094200	23155612	1866	1866	1866	1866	0
553	20240610	094100	23155612	1866	1855	1866	1854	2783
554	20240610	094000	17981374	1856	1856	1856	1856	0
555	20240610	093900	17981374	1856	1856	1856	1856	1
556	20240610	093800	17979518	1852	1852	1852	1852	0
557	20240610	093700	17979518	1852	1852	1852	1852	0
558	20240610	093600	17979518	1852	1852	1852	1852	0
559	20240610	093500	17979518	1852	1852	1852	1852	0
560	20240610	093400	17979518	1852	1852	1852	1852	543
561	20240610	093300	16973882	1836	1836	1836	1836	0
562	20240610	093200	16973882	1836	1836	1836	1836	0
563	20240610	093100	16973882	1836	1860	1860	1836	400
564	20240610	093000	16239308	1860	1860	1860	1860	0
565	20240610	092900	16239308	1860	1865	1865	1838	3
566	20240610	092800	16233745	1838	1871	1871	1831	3592
567	20240610	092700	9626335	1872	1872	1872	1872	201
568	20240610	092600	9250063	1871	1871	1871	1871	43
569	20240610	092500	9169610	1870	1870	1870	1870	0
570	20240610	092400	9169610	1870	1870	1870	1870	0
571	20240610	092300	9169610	1870	1870	1870	1870	0
572	20240610	092200	9169610	1870	1870	1870	1870	0
573	20240610	092100	9169610	1870	1870	1870	1870	0
574	20240610	092000	9169610	1870	1870	1870	1870	1392
575	20240610	091900	6566570	1870	1870	1870	1870	12
576	20240610	091800	6544130	1870	1870	1870	1870	36
577	20240610	091700	6476810	1868	1871	1871	1868	14
578	20240610	091600	6450649	1871	1871	1871	1871	1
579	20240610	091500	6448778	1874	1874	1874	1874	0
580	20240610	091400	6448778	1874	1874	1874	1874	6
581	20240610	091300	6437534	1874	1874	1874	1874	7
582	20240610	091200	6424416	1874	1854	1874	1854	848
583	20240610	091100	4837801	1854	1854	1854	1854	253
584	20240610	091000	4368739	1854	1854	1854	1854	148
585	20240610	090900	4094347	1854	1854	1854	1854	0
586	20240610	090800	4094347	1854	1856	1856	1854	16
587	20240610	090700	4064681	1831	1831	1831	1831	0
588	20240610	090600	4064681	1831	1832	1832	1831	101
589	20240610	090500	3879700	1831	1855	1855	1831	20
590	20240610	090400	3843033	1856	1860	1860	1855	265
591	20240610	090300	3351156	1861	1880	1880	1861	14
592	20240610	090200	3325060	1830	1830	1830	1830	479
593	20240610	090100	2448490	1830	1885	1885	1828	640
594	20240610	090000	1274185	1886	1845	1887	1845	681