KissMeData/018620/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	190500	73868004	1184	1184	1184	1184	1808
3	20240604	190400	73868004	1184	1184	1184	1184	0
4	20240604	190300	73868004	1184	1184	1184	1184	0
5	20240604	190200	73868004	1184	1184	1184	1184	0
6	20240604	190100	73868004	1184	1184	1184	1184	0
7	20240604	190000	73868004	1184	1184	1184	1184	0
8	20240604	185900	73868004	1184	1184	1184	1184	0
9	20240604	185800	73868004	1184	1184	1184	1184	0
10	20240604	185700	73868004	1184	1184	1184	1184	0
11	20240604	185600	73868004	1184	1184	1184	1184	0
12	20240604	185500	73868004	1184	1184	1184	1184	0
13	20240604	185400	73868004	1184	1184	1184	1184	0
14	20240604	185300	73868004	1184	1184	1184	1184	0
15	20240604	185200	73868004	1184	1184	1184	1184	0
16	20240604	185100	73868004	1184	1184	1184	1184	0
17	20240604	185000	73868004	1184	1184	1184	1184	0
18	20240604	184900	73868004	1184	1184	1184	1184	0
19	20240604	184800	73868004	1184	1184	1184	1184	0
20	20240604	184700	73868004	1184	1184	1184	1184	0
21	20240604	184600	73868004	1184	1184	1184	1184	0
22	20240604	184500	73868004	1184	1184	1184	1184	0
23	20240604	184400	73868004	1184	1184	1184	1184	0
24	20240604	184300	73868004	1184	1184	1184	1184	0
25	20240604	184200	73868004	1184	1184	1184	1184	0
26	20240604	184100	73868004	1184	1184	1184	1184	0
27	20240604	184000	73868004	1184	1184	1184	1184	0
28	20240604	183900	73868004	1184	1184	1184	1184	0
29	20240604	183800	73868004	1184	1184	1184	1184	0
30	20240604	183700	73868004	1184	1184	1184	1184	0
31	20240604	183600	73868004	1184	1184	1184	1184	0
32	20240604	183500	73868004	1184	1184	1184	1184	1808
33	20240604	183400	73868004	1184	1184	1184	1184	0
34	20240604	183300	73868004	1184	1184	1184	1184	0
35	20240604	183200	73868004	1184	1184	1184	1184	0
36	20240604	183100	73868004	1184	1184	1184	1184	0
37	20240604	183000	73868004	1184	1184	1184	1184	0
38	20240604	182900	73868004	1184	1184	1184	1184	0
39	20240604	182800	73868004	1184	1184	1184	1184	0
40	20240604	182700	73868004	1184	1184	1184	1184	0
41	20240604	182600	73868004	1184	1184	1184	1184	0
42	20240604	182500	73868004	1184	1184	1184	1184	0
43	20240604	182400	73868004	1184	1184	1184	1184	0
44	20240604	182300	73868004	1184	1184	1184	1184	0
45	20240604	182200	73868004	1184	1184	1184	1184	0
46	20240604	182100	73868004	1184	1184	1184	1184	0
47	20240604	182000	73868004	1184	1184	1184	1184	0
48	20240604	181900	73868004	1184	1184	1184	1184	0
49	20240604	181800	73868004	1184	1184	1184	1184	0
50	20240604	181700	73868004	1184	1184	1184	1184	0
51	20240604	181600	73868004	1184	1184	1184	1184	0
52	20240604	181500	73868004	1184	1184	1184	1184	0
53	20240604	181400	73868004	1184	1184	1184	1184	0
54	20240604	181300	73868004	1184	1184	1184	1184	0
55	20240604	181200	73868004	1184	1184	1184	1184	0
56	20240604	181100	73868004	1184	1184	1184	1184	0
57	20240604	181000	73868004	1184	1184	1184	1184	0
58	20240604	180900	73868004	1184	1184	1184	1184	0
59	20240604	180800	73868004	1184	1184	1184	1184	0
60	20240604	180700	73868004	1184	1184	1184	1184	0
61	20240604	180600	73868004	1184	1184	1184	1184	0
62	20240604	180500	73868004	1184	1184	1184	1184	1808
63	20240604	180400	73868004	1184	1184	1184	1184	0
64	20240604	180300	73868004	1184	1184	1184	1184	0
65	20240604	180200	73868004	1184	1184	1184	1184	0
66	20240604	180100	73868004	1184	1184	1184	1184	0
67	20240604	180000	73868004	1184	1184	1184	1184	0
68	20240604	175900	73868004	1184	1184	1184	1184	0
69	20240604	175800	73868004	1184	1184	1184	1184	0
70	20240604	175700	73868004	1184	1184	1184	1184	0
71	20240604	175600	73868004	1184	1184	1184	1184	0
72	20240604	175500	73868004	1184	1184	1184	1184	0
73	20240604	175400	73868004	1184	1184	1184	1184	0
74	20240604	175300	73868004	1184	1184	1184	1184	0
75	20240604	175200	73868004	1184	1184	1184	1184	0
76	20240604	175100	73868004	1184	1184	1184	1184	0
77	20240604	175000	73868004	1184	1184	1184	1184	0
78	20240604	174900	73868004	1184	1184	1184	1184	0
79	20240604	174800	73868004	1184	1184	1184	1184	0
80	20240604	174700	73868004	1184	1184	1184	1184	0
81	20240604	174600	73868004	1184	1184	1184	1184	0
82	20240604	174500	73868004	1184	1184	1184	1184	0
83	20240604	174400	73868004	1184	1184	1184	1184	0
84	20240604	174300	73868004	1184	1184	1184	1184	0
85	20240604	174200	73868004	1184	1184	1184	1184	0
86	20240604	174100	73868004	1184	1184	1184	1184	0
87	20240604	174000	73868004	1184	1184	1184	1184	0
88	20240604	173900	73868004	1184	1184	1184	1184	0
89	20240604	173800	73868004	1184	1184	1184	1184	0
90	20240604	173700	73868004	1184	1184	1184	1184	0
91	20240604	173600	73868004	1184	1184	1184	1184	0
92	20240604	173500	73868004	1184	1184	1184	1184	1808
93	20240604	173400	73868004	1184	1184	1184	1184	0
94	20240604	173300	73868004	1184	1184	1184	1184	0
95	20240604	173200	73868004	1184	1184	1184	1184	0
96	20240604	173100	73868004	1184	1184	1184	1184	0
97	20240604	173000	73868004	1184	1184	1184	1184	0
98	20240604	172900	73868004	1184	1184	1184	1184	0
99	20240604	172800	73868004	1184	1184	1184	1184	0
100	20240604	172700	73868004	1184	1184	1184	1184	0
101	20240604	172600	73868004	1184	1184	1184	1184	0
102	20240604	172500	73868004	1184	1184	1184	1184	0
103	20240604	172400	73868004	1184	1184	1184	1184	0
104	20240604	172300	73868004	1184	1184	1184	1184	0
105	20240604	172200	73868004	1184	1184	1184	1184	0
106	20240604	172100	73868004	1184	1184	1184	1184	0
107	20240604	172000	73868004	1184	1184	1184	1184	0
108	20240604	171900	73868004	1184	1184	1184	1184	0
109	20240604	171800	73868004	1184	1184	1184	1184	0
110	20240604	171700	73868004	1184	1184	1184	1184	0
111	20240604	171600	73868004	1184	1184	1184	1184	0
112	20240604	171500	73868004	1184	1184	1184	1184	0
113	20240604	171400	73868004	1184	1184	1184	1184	0
114	20240604	171300	73868004	1184	1184	1184	1184	0
115	20240604	171200	73868004	1184	1184	1184	1184	0
116	20240604	171100	73868004	1184	1184	1184	1184	0
117	20240604	171000	73868004	1184	1184	1184	1184	0
118	20240604	170900	73868004	1184	1184	1184	1184	0
119	20240604	170800	73868004	1184	1184	1184	1184	0
120	20240604	170700	73868004	1184	1184	1184	1184	0
121	20240604	170600	73868004	1184	1184	1184	1184	0
122	20240604	170500	73868004	1184	1184	1184	1184	1808
123	20240604	170400	73868004	1184	1184	1184	1184	0
124	20240604	170300	73868004	1184	1184	1184	1184	0
125	20240604	170200	73868004	1184	1184	1184	1184	0
126	20240604	170100	73868004	1184	1184	1184	1184	0
127	20240604	170000	73868004	1184	1184	1184	1184	0
128	20240604	165900	73868004	1184	1184	1184	1184	0
129	20240604	165800	73868004	1184	1184	1184	1184	0
130	20240604	165700	73868004	1184	1184	1184	1184	0
131	20240604	165600	73868004	1184	1184	1184	1184	0
132	20240604	165500	73868004	1184	1184	1184	1184	0
133	20240604	165400	73868004	1184	1184	1184	1184	0
134	20240604	165300	73868004	1184	1184	1184	1184	0
135	20240604	165200	73868004	1184	1184	1184	1184	0
136	20240604	165100	73868004	1184	1184	1184	1184	0
137	20240604	165000	73868004	1184	1184	1184	1184	0
138	20240604	164900	73868004	1184	1184	1184	1184	0
139	20240604	164800	73868004	1184	1184	1184	1184	0
140	20240604	164700	73868004	1184	1184	1184	1184	0
141	20240604	164600	73868004	1184	1184	1184	1184	0
142	20240604	164500	73868004	1184	1184	1184	1184	0
143	20240604	164400	73868004	1184	1184	1184	1184	0
144	20240604	164300	73868004	1184	1184	1184	1184	0
145	20240604	164200	73868004	1184	1184	1184	1184	0
146	20240604	164100	73868004	1184	1184	1184	1184	0
147	20240604	164000	73868004	1184	1184	1184	1184	0
148	20240604	163900	73868004	1184	1184	1184	1184	0
149	20240604	163800	73868004	1184	1184	1184	1184	0
150	20240604	163700	73868004	1184	1184	1184	1184	0
151	20240604	163600	73868004	1184	1184	1184	1184	0
152	20240604	163500	73868004	1184	1184	1184	1184	1808
153	20240604	163400	73868004	1184	1184	1184	1184	0
154	20240604	163300	73868004	1184	1184	1184	1184	0
155	20240604	163200	73868004	1184	1184	1184	1184	0
156	20240604	163100	73868004	1184	1184	1184	1184	0
157	20240604	163000	73868004	1184	1184	1184	1184	0
158	20240604	162900	73868004	1184	1184	1184	1184	0
159	20240604	162800	73868004	1184	1184	1184	1184	0
160	20240604	162700	73868004	1184	1184	1184	1184	0
161	20240604	162600	73868004	1184	1184	1184	1184	0
162	20240604	162500	73868004	1184	1184	1184	1184	0
163	20240604	162400	73868004	1184	1184	1184	1184	0
164	20240604	162300	73868004	1184	1184	1184	1184	0
165	20240604	162200	73868004	1184	1184	1184	1184	0
166	20240604	162100	73868004	1184	1184	1184	1184	0
167	20240604	162000	73868004	1184	1184	1184	1184	0
168	20240604	161900	73868004	1184	1184	1184	1184	0
169	20240604	161800	73868004	1184	1184	1184	1184	0
170	20240604	161700	73868004	1184	1184	1184	1184	0
171	20240604	161600	73868004	1184	1184	1184	1184	0
172	20240604	161500	73868004	1184	1184	1184	1184	0
173	20240604	161400	73868004	1184	1184	1184	1184	0
174	20240604	161300	73868004	1184	1184	1184	1184	0
175	20240604	161200	73868004	1184	1184	1184	1184	0
176	20240604	161100	73868004	1184	1184	1184	1184	0
177	20240604	161000	73868004	1184	1184	1184	1184	0
178	20240604	160900	73868004	1184	1184	1184	1184	0
179	20240604	160800	73868004	1184	1184	1184	1184	0
180	20240604	160700	73868004	1184	1184	1184	1184	0
181	20240604	160600	73868004	1184	1184	1184	1184	0
182	20240604	160500	73868004	1184	1184	1184	1184	1808
183	20240604	160400	73868004	1184	1184	1184	1184	0
184	20240604	160300	73868004	1184	1184	1184	1184	0
185	20240604	160200	73868004	1184	1184	1184	1184	0
186	20240604	160100	73868004	1184	1184	1184	1184	0
187	20240604	160000	73868004	1184	1184	1184	1184	0
188	20240604	155900	73868004	1184	1184	1184	1184	0
189	20240604	155800	73868004	1184	1184	1184	1184	0
190	20240604	155700	73868004	1184	1184	1184	1184	0
191	20240604	155600	73868004	1184	1184	1184	1184	0
192	20240604	155500	73868004	1184	1184	1184	1184	0
193	20240604	155400	73868004	1184	1184	1184	1184	0
194	20240604	155300	73868004	1184	1184	1184	1184	0
195	20240604	155200	73868004	1184	1184	1184	1184	0
196	20240604	155100	73868004	1184	1184	1184	1184	0
197	20240604	155000	73868004	1184	1184	1184	1184	0
198	20240604	154900	73868004	1184	1184	1184	1184	0
199	20240604	154800	73868004	1184	1184	1184	1184	0
200	20240604	154700	73868004	1184	1184	1184	1184	0
201	20240604	154600	73868004	1184	1184	1184	1184	0
202	20240604	154500	73868004	1184	1184	1184	1184	0
203	20240604	154400	73868004	1184	1184	1184	1184	0
204	20240604	154300	73868004	1184	1184	1184	1184	0
205	20240604	154200	73868004	1184	1184	1184	1184	0
206	20240604	154100	73868004	1184	1184	1184	1184	0
207	20240604	154000	73868004	1184	1184	1184	1184	0
208	20240604	153900	73868004	1184	1184	1184	1184	0
209	20240604	153800	73868004	1184	1184	1184	1184	0
210	20240604	153700	73868004	1184	1184	1184	1184	0
211	20240604	153600	73868004	1184	1184	1184	1184	0
212	20240604	153500	73868004	1184	1184	1184	1184	1808
213	20240604	153400	73868004	1184	1184	1184	1184	0
214	20240604	153300	73868004	1184	1184	1184	1184	0
215	20240604	153200	73868004	1184	1184	1184	1184	0
216	20240604	153100	73868004	1184	1184	1184	1184	0
217	20240604	153000	73868004	1184	1184	1184	1184	1808
218	20240604	152900	71727332	1184	1184	1184	1184	0
219	20240604	152800	71727332	1184	1184	1184	1184	0
220	20240604	152700	71727332	1184	1184	1184	1184	0
221	20240604	152600	71727332	1184	1184	1184	1184	0
222	20240604	152500	71727332	1184	1184	1184	1184	0
223	20240604	152400	71727332	1184	1184	1184	1184	0
224	20240604	152300	71727332	1184	1184	1184	1184	0
225	20240604	152200	71727332	1184	1184	1184	1184	0
226	20240604	152100	71727332	1184	1184	1184	1184	0
227	20240604	152000	71727332	1184	1184	1184	1184	0
228	20240604	151900	71727332	1184	1184	1184	1184	897
229	20240604	151800	70665284	1184	1184	1184	1184	54
230	20240604	151700	70601348	1185	1185	1185	1185	0
231	20240604	151600	70601348	1185	1185	1185	1183	498
232	20240604	151500	70012210	1183	1183	1183	1183	64
233	20240604	151400	69936498	1185	1185	1185	1185	1
234	20240604	151300	69935313	1184	1184	1184	1184	434
235	20240604	151200	69421457	1185	1184	1185	1184	527
236	20240604	151100	68797473	1185	1185	1185	1185	24
237	20240604	151000	68769033	1184	1184	1184	1184	56
238	20240604	150900	68702729	1185	1185	1185	1185	0
239	20240604	150800	68702729	1185	1185	1185	1185	0
240	20240604	150700	68702729	1185	1185	1185	1185	0
241	20240604	150600	68702729	1185	1185	1185	1185	0
242	20240604	150500	68702729	1185	1185	1185	1185	0
243	20240604	150400	68702729	1185	1185	1185	1185	0
244	20240604	150300	68702729	1185	1185	1185	1185	0
245	20240604	150200	68702729	1185	1185	1185	1185	0
246	20240604	150100	68702729	1185	1185	1185	1185	0
247	20240604	150000	68702729	1185	1185	1185	1185	0
248	20240604	145900	68702729	1185	1185	1185	1185	0
249	20240604	145800	68702729	1185	1185	1185	1185	0
250	20240604	145700	68702729	1185	1185	1185	1185	0
251	20240604	145600	68702729	1185	1185	1185	1185	0
252	20240604	145500	68702729	1185	1185	1185	1185	0
253	20240604	145400	68702729	1185	1185	1185	1185	0
254	20240604	145300	68702729	1185	1185	1185	1185	0
255	20240604	145200	68702729	1185	1185	1185	1185	0
256	20240604	145100	68702729	1185	1185	1185	1185	0
257	20240604	145000	68702729	1185	1185	1185	1185	0
258	20240604	144900	68702729	1185	1185	1185	1185	42
259	20240604	144800	68652959	1184	1184	1184	1184	0
260	20240604	144700	68652959	1184	1184	1184	1184	0
261	20240604	144600	68652959	1184	1184	1184	1184	0
262	20240604	144500	68652959	1184	1184	1184	1184	0
263	20240604	144400	68652959	1184	1184	1184	1184	0
264	20240604	144300	68652959	1184	1184	1184	1184	0
265	20240604	144200	68652959	1184	1184	1184	1184	0
266	20240604	144100	68652959	1184	1184	1184	1184	0
267	20240604	144000	68652959	1184	1184	1184	1184	0
268	20240604	143900	68652959	1184	1184	1184	1184	0
269	20240604	143800	68652959	1184	1184	1184	1184	0
270	20240604	143700	68652959	1184	1184	1184	1184	0
271	20240604	143600	68652959	1184	1184	1184	1184	0
272	20240604	143500	68652959	1184	1184	1184	1184	0
273	20240604	143400	68652959	1184	1184	1184	1184	0
274	20240604	143300	68652959	1184	1184	1184	1184	1
275	20240604	143200	68651775	1183	1183	1183	1183	0
276	20240604	143100	68651775	1183	1183	1183	1183	0
277	20240604	143000	68651775	1183	1183	1183	1183	0
278	20240604	142900	68651775	1183	1183	1183	1183	0
279	20240604	142800	68651775	1183	1183	1183	1183	0
280	20240604	142700	68651775	1183	1183	1183	1183	0
281	20240604	142600	68651775	1183	1183	1183	1183	0
282	20240604	142500	68651775	1183	1183	1183	1183	0
283	20240604	142400	68651775	1183	1183	1183	1183	0
284	20240604	142300	68651775	1183	1183	1183	1183	0
285	20240604	142200	68651775	1183	1184	1184	1183	700
286	20240604	142100	67823673	1186	1186	1186	1186	0
287	20240604	142000	67823673	1186	1186	1186	1186	0
288	20240604	141900	67823673	1186	1186	1186	1186	0
289	20240604	141800	67823673	1186	1186	1186	1186	0
290	20240604	141700	67823673	1186	1186	1186	1186	0
291	20240604	141600	67823673	1186	1186	1186	1186	0
292	20240604	141500	67823673	1186	1186	1186	1186	0
293	20240604	141400	67823673	1186	1186	1186	1186	0
294	20240604	141300	67823673	1186	1186	1186	1186	0
295	20240604	141200	67823673	1186	1186	1186	1186	0
296	20240604	141100	67823673	1186	1186	1186	1186	0
297	20240604	141000	67823673	1186	1186	1186	1186	0
298	20240604	140900	67823673	1186	1186	1186	1186	1
299	20240604	140800	67822487	1184	1184	1184	1184	0
300	20240604	140700	67822487	1184	1184	1184	1184	236
301	20240604	140600	67543063	1186	1186	1186	1186	0
302	20240604	140500	67543063	1186	1186	1186	1186	0
303	20240604	140400	67543063	1186	1186	1186	1186	0
304	20240604	140300	67543063	1186	1186	1186	1186	0
305	20240604	140200	67543063	1186	1186	1186	1186	0
306	20240604	140100	67543063	1186	1186	1186	1186	0
307	20240604	140000	67543063	1186	1186	1186	1186	0
308	20240604	135900	67543063	1186	1186	1186	1186	0
309	20240604	135800	67543063	1186	1186	1186	1186	0
310	20240604	135700	67543063	1186	1186	1186	1186	0
311	20240604	135600	67543063	1186	1186	1186	1186	0
312	20240604	135500	67543063	1186	1186	1186	1186	0
313	20240604	135400	67543063	1186	1186	1186	1186	0
314	20240604	135300	67543063	1186	1186	1186	1186	0
315	20240604	135200	67543063	1186	1186	1186	1186	0
316	20240604	135100	67543063	1186	1186	1186	1186	0
317	20240604	135000	67543063	1186	1186	1186	1186	0
318	20240604	134900	67543063	1186	1186	1186	1186	0
319	20240604	134800	67543063	1186	1186	1186	1186	0
320	20240604	134700	67543063	1186	1186	1186	1186	0
321	20240604	134600	67543063	1186	1186	1186	1186	0
322	20240604	134500	67543063	1186	1186	1186	1186	4
323	20240604	134400	67538319	1186	1186	1186	1186	0
324	20240604	134300	67538319	1186	1186	1186	1186	0
325	20240604	134200	67538319	1186	1186	1186	1186	0
326	20240604	134100	67538319	1186	1186	1186	1186	0
327	20240604	134000	67538319	1186	1186	1186	1186	0
328	20240604	133900	67538319	1186	1186	1186	1186	159
329	20240604	133800	67349745	1186	1186	1186	1186	0
330	20240604	133700	67349745	1186	1186	1186	1186	0
331	20240604	133600	67349745	1186	1186	1186	1186	0
332	20240604	133500	67349745	1186	1186	1186	1186	0
333	20240604	133400	67349745	1186	1186	1186	1186	159
334	20240604	133300	67161171	1184	1184	1184	1184	46
335	20240604	133200	67106707	1186	1186	1186	1186	0
336	20240604	133100	67106707	1186	1186	1186	1186	0
337	20240604	133000	67106707	1186	1186	1186	1186	0
338	20240604	132900	67106707	1186	1186	1186	1186	0
339	20240604	132800	67106707	1186	1186	1186	1186	253
340	20240604	132700	66806649	1186	1186	1186	1186	0
341	20240604	132600	66806649	1186	1186	1186	1186	0
342	20240604	132500	66806649	1186	1186	1186	1186	0
343	20240604	132400	66806649	1186	1186	1186	1186	0
344	20240604	132300	66806649	1186	1186	1186	1186	0
345	20240604	132200	66806649	1186	1186	1186	1186	0
346	20240604	132100	66806649	1186	1186	1186	1186	0
347	20240604	132000	66806649	1186	1186	1186	1186	0
348	20240604	131900	66806649	1186	1186	1186	1186	0
349	20240604	131800	66806649	1186	1186	1186	1186	0
350	20240604	131700	66806649	1186	1186	1186	1186	0
351	20240604	131600	66806649	1186	1186	1186	1186	0
352	20240604	131500	66806649	1186	1186	1186	1186	0
353	20240604	131400	66806649	1186	1186	1186	1186	0
354	20240604	131300	66806649	1186	1186	1186	1186	0
355	20240604	131200	66806649	1186	1186	1186	1186	0
356	20240604	131100	66806649	1186	1186	1186	1186	0
357	20240604	131000	66806649	1186	1186	1186	1186	0
358	20240604	130900	66806649	1186	1186	1186	1186	0
359	20240604	130800	66806649	1186	1186	1186	1186	0
360	20240604	130700	66806649	1186	1186	1186	1186	0
361	20240604	130600	66806649	1186	1186	1186	1186	0
362	20240604	130500	66806649	1186	1186	1186	1186	0
363	20240604	130400	66806649	1186	1186	1186	1186	0
364	20240604	130300	66806649	1186	1186	1186	1186	1
365	20240604	130200	66805463	1187	1187	1187	1187	0
366	20240604	130100	66805463	1187	1187	1187	1187	0
367	20240604	130000	66805463	1187	1187	1187	1187	0
368	20240604	125900	66805463	1187	1187	1187	1187	0
369	20240604	125800	66805463	1187	1187	1187	1187	0
370	20240604	125700	66805463	1187	1187	1187	1187	30
371	20240604	125600	66769853	1189	1189	1189	1189	0
372	20240604	125500	66769853	1189	1189	1189	1189	0
373	20240604	125400	66769853	1189	1189	1189	1189	0
374	20240604	125300	66769853	1189	1189	1189	1189	0
375	20240604	125200	66769853	1189	1189	1189	1189	0
376	20240604	125100	66769853	1189	1189	1189	1189	0
377	20240604	125000	66769853	1189	1189	1189	1189	0
378	20240604	124900	66769853	1189	1189	1189	1189	0
379	20240604	124800	66769853	1189	1189	1189	1189	0
380	20240604	124700	66769853	1189	1189	1189	1189	0
381	20240604	124600	66769853	1189	1189	1189	1189	0
382	20240604	124500	66769853	1189	1189	1189	1189	0
383	20240604	124400	66769853	1189	1189	1189	1189	0
384	20240604	124300	66769853	1189	1189	1189	1189	0
385	20240604	124200	66769853	1189	1189	1189	1189	0
386	20240604	124100	66769853	1189	1189	1189	1189	0
387	20240604	124000	66769853	1189	1189	1189	1189	0
388	20240604	123900	66769853	1189	1189	1189	1189	0
389	20240604	123800	66769853	1189	1189	1189	1189	0
390	20240604	123700	66769853	1189	1189	1189	1189	0
391	20240604	123600	66769853	1189	1189	1189	1189	0
392	20240604	123500	66769853	1189	1189	1189	1189	0
393	20240604	123400	66769853	1189	1189	1189	1189	0
394	20240604	123300	66769853	1189	1189	1189	1189	1
395	20240604	123200	66768664	1183	1183	1183	1183	0
396	20240604	123100	66768664	1183	1183	1183	1183	0
397	20240604	123000	66768664	1183	1184	1184	1183	7000
398	20240604	122900	58483648	1184	1184	1184	1184	0
399	20240604	122800	58483648	1184	1184	1184	1184	0
400	20240604	122700	58483648	1184	1184	1184	1184	0
401	20240604	122600	58483648	1184	1184	1184	1184	0
402	20240604	122500	58483648	1184	1184	1184	1184	0
403	20240604	122400	58483648	1184	1184	1184	1184	85
404	20240604	122300	58383008	1189	1189	1189	1189	0
405	20240604	122200	58383008	1189	1189	1189	1189	1
406	20240604	122100	58381819	1183	1183	1183	1183	0
407	20240604	122000	58381819	1183	1184	1184	1183	3000
408	20240604	121900	54832791	1184	1184	1184	1184	0
409	20240604	121800	54832791	1184	1184	1184	1184	0
410	20240604	121700	54832791	1184	1184	1184	1184	0
411	20240604	121600	54832791	1184	1184	1184	1184	0
412	20240604	121500	54832791	1184	1184	1184	1184	0
413	20240604	121400	54832791	1184	1184	1184	1184	0
414	20240604	121300	54832791	1184	1184	1184	1184	0
415	20240604	121200	54832791	1184	1184	1184	1184	0
416	20240604	121100	54832791	1184	1184	1184	1184	0
417	20240604	121000	54832791	1184	1184	1184	1184	880
418	20240604	120900	53790871	1184	1184	1184	1184	0
419	20240604	120800	53790871	1184	1184	1184	1184	0
420	20240604	120700	53790871	1184	1184	1184	1184	0
421	20240604	120600	53790871	1184	1184	1184	1184	0
422	20240604	120500	53790871	1184	1184	1184	1184	0
423	20240604	120400	53790871	1184	1184	1184	1184	0
424	20240604	120300	53790871	1184	1184	1184	1184	0
425	20240604	120200	53790871	1184	1185	1185	1184	3040
426	20240604	120100	50190460	1189	1189	1189	1189	0
427	20240604	120000	50190460	1189	1189	1189	1189	0
428	20240604	115900	50190460	1189	1189	1189	1189	0
429	20240604	115800	50190460	1189	1189	1189	1189	0
430	20240604	115700	50190460	1189	1189	1189	1189	0
431	20240604	115600	50190460	1189	1189	1189	1189	0
432	20240604	115500	50190460	1189	1189	1189	1189	0
433	20240604	115400	50190460	1189	1189	1189	1189	0
434	20240604	115300	50190460	1189	1189	1189	1189	0
435	20240604	115200	50190460	1189	1189	1189	1189	0
436	20240604	115100	50190460	1189	1189	1189	1189	0
437	20240604	115000	50190460	1189	1189	1189	1189	0
438	20240604	114900	50190460	1189	1189	1189	1189	0
439	20240604	114800	50190460	1189	1189	1189	1189	0
440	20240604	114700	50190460	1189	1189	1189	1189	0
441	20240604	114600	50190460	1189	1189	1189	1189	0
442	20240604	114500	50190460	1189	1189	1189	1189	0
443	20240604	114400	50190460	1189	1189	1189	1189	0
444	20240604	114300	50190460	1189	1189	1189	1189	1
445	20240604	114200	50189271	1189	1189	1189	1189	0
446	20240604	114100	50189271	1189	1189	1189	1189	0
447	20240604	114000	50189271	1189	1189	1189	1189	0
448	20240604	113900	50189271	1189	1189	1189	1189	0
449	20240604	113800	50189271	1189	1189	1189	1189	0
450	20240604	113700	50189271	1189	1189	1189	1189	0
451	20240604	113600	50189271	1189	1189	1189	1189	0
452	20240604	113500	50189271	1189	1189	1189	1189	1
453	20240604	113400	50188082	1188	1188	1188	1188	200
454	20240604	113300	49950482	1188	1188	1188	1188	0
455	20240604	113200	49950482	1188	1188	1188	1188	21
456	20240604	113100	49925534	1188	1188	1188	1188	0
457	20240604	113000	49925534	1188	1188	1188	1188	0
458	20240604	112900	49925534	1188	1188	1188	1188	1
459	20240604	112800	49924346	1183	1184	1184	1183	1751
460	20240604	112700	47852051	1188	1188	1188	1188	0
461	20240604	112600	47852051	1188	1188	1188	1188	0
462	20240604	112500	47852051	1188	1188	1188	1188	0
463	20240604	112400	47852051	1188	1188	1188	1188	0
464	20240604	112300	47852051	1188	1188	1188	1188	0
465	20240604	112200	47852051	1188	1188	1188	1188	0
466	20240604	112100	47852051	1188	1188	1188	1188	0
467	20240604	112000	47852051	1188	1188	1188	1188	0
468	20240604	111900	47852051	1188	1188	1188	1188	0
469	20240604	111800	47852051	1188	1188	1188	1188	0
470	20240604	111700	47852051	1188	1188	1188	1188	1
471	20240604	111600	47850863	1189	1189	1189	1189	0
472	20240604	111500	47850863	1189	1189	1189	1189	0
473	20240604	111400	47850863	1189	1189	1189	1189	0
474	20240604	111300	47850863	1189	1189	1189	1189	0
475	20240604	111200	47850863	1189	1189	1189	1189	151
476	20240604	111100	47671324	1189	1189	1189	1189	0
477	20240604	111000	47671324	1189	1189	1189	1189	0
478	20240604	110900	47671324	1189	1189	1189	1189	0
479	20240604	110800	47671324	1189	1189	1189	1189	0
480	20240604	110700	47671324	1189	1189	1189	1189	1
481	20240604	110600	47670135	1184	1184	1184	1184	0
482	20240604	110500	47670135	1184	1184	1184	1184	0
483	20240604	110400	47670135	1184	1184	1184	1184	0
484	20240604	110300	47670135	1184	1184	1184	1184	0
485	20240604	110200	47670135	1184	1184	1184	1184	29
486	20240604	110100	47635799	1183	1183	1183	1183	0
487	20240604	110000	47635799	1183	1183	1183	1183	0
488	20240604	105900	47635799	1183	1183	1183	1183	0
489	20240604	105800	47635799	1183	1183	1183	1183	0
490	20240604	105700	47635799	1183	1183	1183	1183	0
491	20240604	105600	47635799	1183	1183	1183	1183	0
492	20240604	105500	47635799	1183	1183	1183	1183	0
493	20240604	105400	47635799	1183	1183	1183	1183	0
494	20240604	105300	47635799	1183	1183	1183	1183	0
495	20240604	105200	47635799	1183	1184	1184	1183	1438
496	20240604	105100	45933818	1183	1183	1183	1183	0
497	20240604	105000	45933818	1183	1183	1183	1183	0
498	20240604	104900	45933818	1183	1183	1183	1183	0
499	20240604	104800	45933818	1183	1183	1183	1183	0
500	20240604	104700	45933818	1183	1183	1183	1183	0
501	20240604	104600	45933818	1183	1183	1183	1183	0
502	20240604	104500	45933818	1183	1183	1183	1183	0
503	20240604	104400	45933818	1183	1183	1183	1183	0
504	20240604	104300	45933818	1183	1183	1183	1183	0
505	20240604	104200	45933818	1183	1184	1184	1183	3318
506	20240604	104100	42008623	1184	1184	1184	1184	0
507	20240604	104000	42008623	1184	1184	1184	1184	0
508	20240604	103900	42008623	1184	1184	1184	1184	0
509	20240604	103800	42008623	1184	1184	1184	1184	0
510	20240604	103700	42008623	1184	1184	1184	1184	0
511	20240604	103600	42008623	1184	1184	1184	1184	0
512	20240604	103500	42008623	1184	1184	1184	1184	0
513	20240604	103400	42008623	1184	1184	1184	1184	0
514	20240604	103300	42008623	1184	1184	1184	1184	0
515	20240604	103200	42008623	1184	1184	1184	1184	0
516	20240604	103100	42008623	1184	1184	1184	1184	0
517	20240604	103000	42008623	1184	1184	1184	1184	0
518	20240604	102900	42008623	1184	1184	1184	1184	0
519	20240604	102800	42008623	1184	1184	1184	1184	2823
520	20240604	102700	38666191	1183	1183	1183	1183	0
521	20240604	102600	38666191	1183	1183	1183	1183	0
522	20240604	102500	38666191	1183	1183	1183	1183	0
523	20240604	102400	38666191	1183	1183	1183	1183	0
524	20240604	102300	38666191	1183	1183	1183	1183	0
525	20240604	102200	38666191	1183	1183	1183	1183	0
526	20240604	102100	38666191	1183	1183	1183	1183	0
527	20240604	102000	38666191	1183	1183	1183	1183	0
528	20240604	101900	38666191	1183	1183	1183	1183	0
529	20240604	101800	38666191	1183	1183	1183	1183	0
530	20240604	101700	38666191	1183	1183	1183	1183	0
531	20240604	101600	38666191	1183	1183	1183	1183	0
532	20240604	101500	38666191	1183	1183	1183	1183	0
533	20240604	101400	38666191	1183	1183	1183	1183	0
534	20240604	101300	38666191	1183	1183	1183	1183	0
535	20240604	101200	38666191	1183	1186	1186	1183	4001
536	20240604	101100	33930067	1183	1183	1183	1183	0
537	20240604	101000	33930067	1183	1183	1183	1183	0
538	20240604	100900	33930067	1183	1185	1185	1183	3396
539	20240604	100800	29910405	1188	1188	1188	1188	170
540	20240604	100700	29708445	1188	1188	1188	1188	0
541	20240604	100600	29708445	1188	1188	1188	1188	0
542	20240604	100500	29708445	1188	1188	1188	1188	0
543	20240604	100400	29708445	1188	1188	1188	1188	0
544	20240604	100300	29708445	1188	1188	1188	1188	0
545	20240604	100200	29708445	1188	1188	1188	1188	1
546	20240604	100100	29707257	1188	1188	1188	1188	84
547	20240604	100000	29607465	1188	1188	1188	1188	2
548	20240604	095900	29605089	1188	1188	1188	1188	1
549	20240604	095800	29603901	1185	1185	1185	1185	0
550	20240604	095700	29603901	1185	1185	1185	1185	58
551	20240604	095600	29535171	1188	1188	1188	1188	0
552	20240604	095500	29535171	1188	1188	1188	1188	0
553	20240604	095400	29535171	1188	1188	1188	1188	2
554	20240604	095300	29532795	1188	1188	1188	1188	0
555	20240604	095200	29532795	1188	1188	1188	1188	0
556	20240604	095100	29532795	1188	1190	1190	1188	344
557	20240604	095000	29123903	1196	1196	1196	1196	0
558	20240604	094900	29123903	1196	1196	1196	1196	99
559	20240604	094800	29005499	1198	1195	1198	1195	179
560	20240604	094700	28791471	1188	1188	1188	1188	0
561	20240604	094600	28791471	1188	1188	1188	1188	103
562	20240604	094500	28669107	1187	1187	1187	1187	0
563	20240604	094400	28669107	1187	1187	1187	1187	0
564	20240604	094300	28669107	1187	1187	1187	1187	0
565	20240604	094200	28669107	1187	1187	1187	1187	0
566	20240604	094100	28669107	1187	1187	1187	1187	0
567	20240604	094000	28669107	1187	1187	1187	1187	0
568	20240604	093900	28669107	1187	1187	1187	1187	0
569	20240604	093800	28669107	1187	1187	1187	1187	650
570	20240604	093700	27897557	1187	1187	1187	1187	17
571	20240604	093600	27877378	1187	1187	1187	1187	0
572	20240604	093500	27877378	1187	1187	1187	1187	159
573	20240604	093400	27688645	1187	1187	1187	1187	350
574	20240604	093300	27273195	1188	1188	1188	1188	0
575	20240604	093200	27273195	1188	1188	1188	1188	300
576	20240604	093100	26916795	1188	1188	1188	1188	0
577	20240604	093000	26916795	1188	1188	1188	1188	0
578	20240604	092900	26916795	1188	1188	1188	1188	0
579	20240604	092800	26916795	1188	1188	1188	1188	84
580	20240604	092700	26817003	1190	1190	1198	1190	1662
581	20240604	092600	24838372	1190	1190	1190	1190	0
582	20240604	092500	24838372	1190	1185	1190	1185	395
583	20240604	092400	24368562	1190	1190	1190	1190	0
584	20240604	092300	24368562	1190	1184	1190	1184	6000
585	20240604	092200	17264392	1183	1183	1183	1183	9100
586	20240604	092100	6499092	1183	1183	1183	1183	68
587	20240604	092000	6418648	1183	1183	1183	1183	41
588	20240604	091900	6370145	1183	1183	1183	1183	500
589	20240604	091800	5778645	1183	1184	1184	1183	105
590	20240604	091700	5654425	1184	1184	1184	1184	1000
591	20240604	091600	4470425	1183	1183	1183	1183	0
592	20240604	091500	4470425	1183	1183	1183	1183	320
593	20240604	091400	4091865	1184	1184	1184	1184	0
594	20240604	091300	4091865	1184	1184	1184	1184	0
595	20240604	091200	4091865	1184	1184	1184	1184	0
596	20240604	091100	4091865	1184	1184	1184	1184	0
597	20240604	091000	4091865	1184	1184	1184	1184	0
598	20240604	090900	4091865	1184	1184	1184	1184	0
599	20240604	090800	4091865	1184	1184	1184	1184	1001
600	20240604	090700	2906681	1183	1183	1183	1183	652
601	20240604	090600	2135365	1183	1183	1183	1183	0
602	20240604	090500	2135365	1183	1183	1183	1183	10
603	20240604	090400	2123535	1183	1183	1183	1183	30
604	20240604	090300	2088045	1184	1184	1184	1184	50
605	20240604	090200	2028845	1183	1183	1183	1183	1150
606	20240604	090100	668395	1183	1183	1183	1183	0
607	20240604	090000	668395	1183	1183	1183	1183	565