KissMeData/033130/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	191400	64598927	1853	1853	1853	1853	5979
3	20240612	191300	64598927	1853	1853	1853	1853	0
4	20240612	191200	64598927	1853	1853	1853	1853	0
5	20240612	191100	64598927	1853	1853	1853	1853	0
6	20240612	191000	64598927	1853	1853	1853	1853	0
7	20240612	190900	64598927	1853	1853	1853	1853	0
8	20240612	190800	64598927	1853	1853	1853	1853	0
9	20240612	190700	64598927	1853	1853	1853	1853	0
10	20240612	190600	64598927	1853	1853	1853	1853	0
11	20240612	190500	64598927	1853	1853	1853	1853	0
12	20240612	190400	64598927	1853	1853	1853	1853	0
13	20240612	190300	64598927	1853	1853	1853	1853	0
14	20240612	190200	64598927	1853	1853	1853	1853	0
15	20240612	190100	64598927	1853	1853	1853	1853	0
16	20240612	190000	64598927	1853	1853	1853	1853	0
17	20240612	185900	64598927	1853	1853	1853	1853	0
18	20240612	185800	64598927	1853	1853	1853	1853	0
19	20240612	185700	64598927	1853	1853	1853	1853	0
20	20240612	185600	64598927	1853	1853	1853	1853	0
21	20240612	185500	64598927	1853	1853	1853	1853	0
22	20240612	185400	64598927	1853	1853	1853	1853	0
23	20240612	185300	64598927	1853	1853	1853	1853	0
24	20240612	185200	64598927	1853	1853	1853	1853	0
25	20240612	185100	64598927	1853	1853	1853	1853	0
26	20240612	185000	64598927	1853	1853	1853	1853	0
27	20240612	184900	64598927	1853	1853	1853	1853	0
28	20240612	184800	64598927	1853	1853	1853	1853	0
29	20240612	184700	64598927	1853	1853	1853	1853	0
30	20240612	184600	64598927	1853	1853	1853	1853	0
31	20240612	184500	64598927	1853	1853	1853	1853	0
32	20240612	184400	64598927	1853	1853	1853	1853	5979
33	20240612	184300	64598927	1853	1853	1853	1853	0
34	20240612	184200	64598927	1853	1853	1853	1853	0
35	20240612	184100	64598927	1853	1853	1853	1853	0
36	20240612	184000	64598927	1853	1853	1853	1853	0
37	20240612	183900	64598927	1853	1853	1853	1853	0
38	20240612	183800	64598927	1853	1853	1853	1853	0
39	20240612	183700	64598927	1853	1853	1853	1853	0
40	20240612	183600	64598927	1853	1853	1853	1853	0
41	20240612	183500	64598927	1853	1853	1853	1853	0
42	20240612	183400	64598927	1853	1853	1853	1853	0
43	20240612	183300	64598927	1853	1853	1853	1853	0
44	20240612	183200	64598927	1853	1853	1853	1853	0
45	20240612	183100	64598927	1853	1853	1853	1853	0
46	20240612	183000	64598927	1853	1853	1853	1853	0
47	20240612	182900	64598927	1853	1853	1853	1853	0
48	20240612	182800	64598927	1853	1853	1853	1853	0
49	20240612	182700	64598927	1853	1853	1853	1853	0
50	20240612	182600	64598927	1853	1853	1853	1853	0
51	20240612	182500	64598927	1853	1853	1853	1853	0
52	20240612	182400	64598927	1853	1853	1853	1853	0
53	20240612	182300	64598927	1853	1853	1853	1853	0
54	20240612	182200	64598927	1853	1853	1853	1853	0
55	20240612	182100	64598927	1853	1853	1853	1853	0
56	20240612	182000	64598927	1853	1853	1853	1853	0
57	20240612	181900	64598927	1853	1853	1853	1853	0
58	20240612	181800	64598927	1853	1853	1853	1853	0
59	20240612	181700	64598927	1853	1853	1853	1853	0
60	20240612	181600	64598927	1853	1853	1853	1853	0
61	20240612	181500	64598927	1853	1853	1853	1853	0
62	20240612	181400	64598927	1853	1853	1853	1853	5979
63	20240612	181300	64598927	1853	1853	1853	1853	0
64	20240612	181200	64598927	1853	1853	1853	1853	0
65	20240612	181100	64598927	1853	1853	1853	1853	0
66	20240612	181000	64598927	1853	1853	1853	1853	0
67	20240612	180900	64598927	1853	1853	1853	1853	0
68	20240612	180800	64598927	1853	1853	1853	1853	0
69	20240612	180700	64598927	1853	1853	1853	1853	0
70	20240612	180600	64598927	1853	1853	1853	1853	0
71	20240612	180500	64598927	1853	1853	1853	1853	0
72	20240612	180400	64598927	1853	1853	1853	1853	0
73	20240612	180300	64598927	1853	1853	1853	1853	0
74	20240612	180200	64598927	1853	1853	1853	1853	0
75	20240612	180100	64598927	1853	1853	1853	1853	0
76	20240612	180000	64598927	1853	1853	1853	1853	0
77	20240612	175900	64598927	1853	1853	1853	1853	0
78	20240612	175800	64598927	1853	1853	1853	1853	0
79	20240612	175700	64598927	1853	1853	1853	1853	0
80	20240612	175600	64598927	1853	1853	1853	1853	0
81	20240612	175500	64598927	1853	1853	1853	1853	0
82	20240612	175400	64598927	1853	1853	1853	1853	0
83	20240612	175300	64598927	1853	1853	1853	1853	0
84	20240612	175200	64598927	1853	1853	1853	1853	0
85	20240612	175100	64598927	1853	1853	1853	1853	0
86	20240612	175000	64598927	1853	1853	1853	1853	0
87	20240612	174900	64598927	1853	1853	1853	1853	0
88	20240612	174800	64598927	1853	1853	1853	1853	0
89	20240612	174700	64598927	1853	1853	1853	1853	0
90	20240612	174600	64598927	1853	1853	1853	1853	0
91	20240612	174500	64598927	1853	1853	1853	1853	0
92	20240612	174400	64598927	1853	1853	1853	1853	5979
93	20240612	174300	64598927	1853	1853	1853	1853	0
94	20240612	174200	64598927	1853	1853	1853	1853	0
95	20240612	174100	64598927	1853	1853	1853	1853	0
96	20240612	174000	64598927	1853	1853	1853	1853	0
97	20240612	173900	64598927	1853	1853	1853	1853	0
98	20240612	173800	64598927	1853	1853	1853	1853	0
99	20240612	173700	64598927	1853	1853	1853	1853	0
100	20240612	173600	64598927	1853	1853	1853	1853	0
101	20240612	173500	64598927	1853	1853	1853	1853	0
102	20240612	173400	64598927	1853	1853	1853	1853	0
103	20240612	173300	64598927	1853	1853	1853	1853	0
104	20240612	173200	64598927	1853	1853	1853	1853	0
105	20240612	173100	64598927	1853	1853	1853	1853	0
106	20240612	173000	64598927	1853	1853	1853	1853	0
107	20240612	172900	64598927	1853	1853	1853	1853	0
108	20240612	172800	64598927	1853	1853	1853	1853	0
109	20240612	172700	64598927	1853	1853	1853	1853	0
110	20240612	172600	64598927	1853	1853	1853	1853	0
111	20240612	172500	64598927	1853	1853	1853	1853	0
112	20240612	172400	64598927	1853	1853	1853	1853	0
113	20240612	172300	64598927	1853	1853	1853	1853	0
114	20240612	172200	64598927	1853	1853	1853	1853	0
115	20240612	172100	64598927	1853	1853	1853	1853	0
116	20240612	172000	64598927	1853	1853	1853	1853	0
117	20240612	171900	64598927	1853	1853	1853	1853	0
118	20240612	171800	64598927	1853	1853	1853	1853	0
119	20240612	171700	64598927	1853	1853	1853	1853	0
120	20240612	171600	64598927	1853	1853	1853	1853	0
121	20240612	171500	64598927	1853	1853	1853	1853	0
122	20240612	171400	64598927	1853	1853	1853	1853	5979
123	20240612	171300	64598927	1853	1853	1853	1853	0
124	20240612	171200	64598927	1853	1853	1853	1853	0
125	20240612	171100	64598927	1853	1853	1853	1853	0
126	20240612	171000	64598927	1853	1853	1853	1853	0
127	20240612	170900	64598927	1853	1853	1853	1853	0
128	20240612	170800	64598927	1853	1853	1853	1853	0
129	20240612	170700	64598927	1853	1853	1853	1853	0
130	20240612	170600	64598927	1853	1853	1853	1853	0
131	20240612	170500	64598927	1853	1853	1853	1853	0
132	20240612	170400	64598927	1853	1853	1853	1853	0
133	20240612	170300	64598927	1853	1853	1853	1853	0
134	20240612	170200	64598927	1853	1853	1853	1853	0
135	20240612	170100	64598927	1853	1853	1853	1853	0
136	20240612	170000	64598927	1853	1853	1853	1853	0
137	20240612	165900	64598927	1853	1853	1853	1853	0
138	20240612	165800	64598927	1853	1853	1853	1853	0
139	20240612	165700	64598927	1853	1853	1853	1853	0
140	20240612	165600	64598927	1853	1853	1853	1853	0
141	20240612	165500	64598927	1853	1853	1853	1853	0
142	20240612	165400	64598927	1853	1853	1853	1853	0
143	20240612	165300	64598927	1853	1853	1853	1853	0
144	20240612	165200	64598927	1853	1853	1853	1853	0
145	20240612	165100	64598927	1853	1853	1853	1853	0
146	20240612	165000	64598927	1853	1853	1853	1853	0
147	20240612	164900	64598927	1853	1853	1853	1853	0
148	20240612	164800	64598927	1853	1853	1853	1853	0
149	20240612	164700	64598927	1853	1853	1853	1853	0
150	20240612	164600	64598927	1853	1853	1853	1853	0
151	20240612	164500	64598927	1853	1853	1853	1853	0
152	20240612	164400	64598927	1853	1853	1853	1853	5979
153	20240612	164300	64598927	1853	1853	1853	1853	0
154	20240612	164200	64598927	1853	1853	1853	1853	0
155	20240612	164100	64598927	1853	1853	1853	1853	0
156	20240612	164000	64598927	1853	1853	1853	1853	0
157	20240612	163900	64598927	1853	1853	1853	1853	0
158	20240612	163800	64598927	1853	1853	1853	1853	0
159	20240612	163700	64598927	1853	1853	1853	1853	0
160	20240612	163600	64598927	1853	1853	1853	1853	0
161	20240612	163500	64598927	1853	1853	1853	1853	0
162	20240612	163400	64598927	1853	1853	1853	1853	0
163	20240612	163300	64598927	1853	1853	1853	1853	0
164	20240612	163200	64598927	1853	1853	1853	1853	0
165	20240612	163100	64598927	1853	1853	1853	1853	0
166	20240612	163000	64598927	1853	1853	1853	1853	0
167	20240612	162900	64598927	1853	1853	1853	1853	0
168	20240612	162800	64598927	1853	1853	1853	1853	0
169	20240612	162700	64598927	1853	1853	1853	1853	0
170	20240612	162600	64598927	1853	1853	1853	1853	0
171	20240612	162500	64598927	1853	1853	1853	1853	0
172	20240612	162400	64598927	1853	1853	1853	1853	0
173	20240612	162300	64598927	1853	1853	1853	1853	0
174	20240612	162200	64598927	1853	1853	1853	1853	0
175	20240612	162100	64598927	1853	1853	1853	1853	0
176	20240612	162000	64598927	1853	1853	1853	1853	0
177	20240612	161900	64598927	1853	1853	1853	1853	0
178	20240612	161800	64598927	1853	1853	1853	1853	0
179	20240612	161700	64598927	1853	1853	1853	1853	0
180	20240612	161600	64598927	1853	1853	1853	1853	0
181	20240612	161500	64598927	1853	1853	1853	1853	0
182	20240612	161400	64598927	1853	1853	1853	1853	5979
183	20240612	161300	64598927	1853	1853	1853	1853	0
184	20240612	161200	64598927	1853	1853	1853	1853	0
185	20240612	161100	64598927	1853	1853	1853	1853	0
186	20240612	161000	64598927	1853	1853	1853	1853	0
187	20240612	160900	64598927	1853	1853	1853	1853	0
188	20240612	160800	64598927	1853	1853	1853	1853	0
189	20240612	160700	64598927	1853	1853	1853	1853	0
190	20240612	160600	64598927	1853	1853	1853	1853	0
191	20240612	160500	64598927	1853	1853	1853	1853	0
192	20240612	160400	64598927	1853	1853	1853	1853	0
193	20240612	160300	64598927	1853	1853	1853	1853	0
194	20240612	160200	64598927	1853	1853	1853	1853	0
195	20240612	160100	64598927	1853	1853	1853	1853	0
196	20240612	160000	64598927	1853	1853	1853	1853	0
197	20240612	155900	64598927	1853	1853	1853	1853	0
198	20240612	155800	64598927	1853	1853	1853	1853	0
199	20240612	155700	64598927	1853	1853	1853	1853	0
200	20240612	155600	64598927	1853	1853	1853	1853	0
201	20240612	155500	64598927	1853	1853	1853	1853	0
202	20240612	155400	64598927	1853	1853	1853	1853	0
203	20240612	155300	64598927	1853	1853	1853	1853	0
204	20240612	155200	64598927	1853	1853	1853	1853	0
205	20240612	155100	64598927	1853	1853	1853	1853	0
206	20240612	155000	64598927	1853	1853	1853	1853	0
207	20240612	154900	64598927	1853	1853	1853	1853	0
208	20240612	154800	64598927	1853	1853	1853	1853	0
209	20240612	154700	64598927	1853	1853	1853	1853	0
210	20240612	154600	64598927	1853	1853	1853	1853	0
211	20240612	154500	64598927	1853	1853	1853	1853	0
212	20240612	154400	64598927	1853	1853	1853	1853	5979
213	20240612	154300	64598927	1853	1853	1853	1853	0
214	20240612	154200	64598927	1853	1853	1853	1853	0
215	20240612	154100	64598927	1853	1853	1853	1853	0
216	20240612	154000	64598927	1853	1853	1853	1853	0
217	20240612	153900	64598927	1853	1853	1853	1853	0
218	20240612	153800	64598927	1853	1853	1853	1853	0
219	20240612	153700	64598927	1853	1853	1853	1853	0
220	20240612	153600	64598927	1853	1853	1853	1853	0
221	20240612	153500	64598927	1853	1853	1853	1853	0
222	20240612	153400	64598927	1853	1853	1853	1853	0
223	20240612	153300	64598927	1853	1853	1853	1853	0
224	20240612	153200	64598927	1853	1853	1853	1853	0
225	20240612	153100	64598927	1853	1853	1853	1853	0
226	20240612	153000	64598927	1853	1853	1853	1853	5979
227	20240612	152900	53519840	1853	1853	1853	1853	0
228	20240612	152800	53519840	1853	1853	1853	1853	0
229	20240612	152700	53519840	1853	1853	1853	1853	0
230	20240612	152600	53519840	1853	1853	1853	1853	0
231	20240612	152500	53519840	1853	1853	1853	1853	0
232	20240612	152400	53519840	1853	1853	1853	1853	0
233	20240612	152300	53519840	1853	1853	1853	1853	0
234	20240612	152200	53519840	1853	1853	1853	1853	0
235	20240612	152100	53519840	1853	1853	1853	1853	0
236	20240612	152000	53519840	1853	1853	1853	1853	0
237	20240612	151900	53519840	1853	1853	1853	1853	0
238	20240612	151800	53519840	1853	1853	1853	1853	0
239	20240612	151700	53519840	1853	1853	1853	1853	0
240	20240612	151600	53519840	1853	1853	1853	1853	0
241	20240612	151500	53519840	1853	1853	1853	1853	0
242	20240612	151400	53519840	1853	1853	1853	1853	0
243	20240612	151300	53519840	1853	1853	1853	1853	0
244	20240612	151200	53519840	1853	1853	1853	1853	0
245	20240612	151100	53519840	1853	1853	1853	1853	18
246	20240612	151000	53486486	1853	1853	1853	1852	596
247	20240612	150900	52382598	1853	1853	1854	1853	2398
248	20240612	150800	47939103	1861	1861	1861	1861	0
249	20240612	150700	47939103	1861	1861	1861	1861	0
250	20240612	150600	47939103	1861	1861	1861	1861	0
251	20240612	150500	47939103	1861	1861	1861	1861	0
252	20240612	150400	47939103	1861	1861	1861	1861	0
253	20240612	150300	47939103	1861	1861	1861	1861	0
254	20240612	150200	47939103	1861	1861	1861	1861	0
255	20240612	150100	47939103	1861	1861	1861	1861	0
256	20240612	150000	47939103	1861	1861	1861	1861	0
257	20240612	145900	47939103	1861	1861	1861	1861	0
258	20240612	145800	47939103	1861	1861	1861	1861	0
259	20240612	145700	47939103	1861	1861	1861	1861	0
260	20240612	145600	47939103	1861	1861	1861	1861	0
261	20240612	145500	47939103	1861	1861	1861	1861	1
262	20240612	145400	47937242	1861	1861	1861	1861	0
263	20240612	145300	47937242	1861	1861	1861	1861	0
264	20240612	145200	47937242	1861	1861	1861	1861	0
265	20240612	145100	47937242	1861	1861	1861	1861	0
266	20240612	145000	47937242	1861	1861	1861	1861	0
267	20240612	144900	47937242	1861	1861	1861	1861	0
268	20240612	144800	47937242	1861	1861	1861	1861	0
269	20240612	144700	47937242	1861	1861	1861	1861	0
270	20240612	144600	47937242	1861	1861	1861	1861	0
271	20240612	144500	47937242	1861	1861	1861	1861	0
272	20240612	144400	47937242	1861	1861	1861	1861	0
273	20240612	144300	47937242	1861	1861	1861	1861	0
274	20240612	144200	47937242	1861	1861	1861	1861	0
275	20240612	144100	47937242	1861	1861	1861	1861	0
276	20240612	144000	47937242	1861	1861	1861	1861	0
277	20240612	143900	47937242	1861	1861	1861	1861	0
278	20240612	143800	47937242	1861	1861	1861	1861	0
279	20240612	143700	47937242	1861	1861	1861	1861	0
280	20240612	143600	47937242	1861	1861	1861	1861	0
281	20240612	143500	47937242	1861	1861	1861	1861	0
282	20240612	143400	47937242	1861	1861	1861	1861	0
283	20240612	143300	47937242	1861	1861	1861	1861	0
284	20240612	143200	47937242	1861	1861	1861	1861	2
285	20240612	143100	47933520	1861	1861	1861	1861	0
286	20240612	143000	47933520	1861	1861	1861	1861	1
287	20240612	142900	47931659	1852	1852	1852	1852	0
288	20240612	142800	47931659	1852	1852	1852	1852	0
289	20240612	142700	47931659	1852	1852	1852	1852	0
290	20240612	142600	47931659	1852	1852	1852	1852	650
291	20240612	142500	46727859	1861	1861	1861	1861	0
292	20240612	142400	46727859	1861	1861	1861	1861	4
293	20240612	142300	46720415	1852	1852	1852	1852	0
294	20240612	142200	46720415	1852	1854	1854	1852	5000
295	20240612	142100	37457068	1861	1861	1861	1861	0
296	20240612	142000	37457068	1861	1861	1861	1861	3
297	20240612	141900	37451485	1854	1855	1855	1854	2000
298	20240612	141800	33742847	1862	1862	1862	1862	0
299	20240612	141700	33742847	1862	1862	1862	1862	0
300	20240612	141600	33742847	1862	1862	1862	1862	0
301	20240612	141500	33742847	1862	1862	1862	1862	0
302	20240612	141400	33742847	1862	1862	1862	1862	0
303	20240612	141300	33742847	1862	1862	1862	1862	0
304	20240612	141200	33742847	1862	1862	1862	1862	0
305	20240612	141100	33742847	1862	1862	1862	1862	0
306	20240612	141000	33742847	1862	1862	1862	1862	0
307	20240612	140900	33742847	1862	1862	1862	1862	0
308	20240612	140800	33742847	1862	1862	1862	1862	0
309	20240612	140700	33742847	1862	1862	1862	1862	0
310	20240612	140600	33742847	1862	1862	1862	1862	0
311	20240612	140500	33742847	1862	1862	1862	1862	0
312	20240612	140400	33742847	1862	1862	1862	1862	0
313	20240612	140300	33742847	1862	1862	1862	1862	0
314	20240612	140200	33742847	1862	1862	1862	1862	0
315	20240612	140100	33742847	1862	1862	1862	1862	0
316	20240612	140000	33742847	1862	1862	1862	1862	68
317	20240612	135900	33616231	1862	1862	1862	1862	0
318	20240612	135800	33616231	1862	1862	1862	1862	0
319	20240612	135700	33616231	1862	1862	1862	1862	0
320	20240612	135600	33616231	1862	1862	1862	1862	0
321	20240612	135500	33616231	1862	1862	1862	1862	0
322	20240612	135400	33616231	1862	1862	1862	1862	0
323	20240612	135300	33616231	1862	1862	1862	1862	0
324	20240612	135200	33616231	1862	1862	1862	1862	0
325	20240612	135100	33616231	1862	1862	1862	1862	0
326	20240612	135000	33616231	1862	1862	1862	1862	0
327	20240612	134900	33616231	1862	1862	1862	1862	0
328	20240612	134800	33616231	1862	1862	1862	1862	0
329	20240612	134700	33616231	1862	1862	1862	1862	0
330	20240612	134600	33616231	1862	1862	1862	1862	0
331	20240612	134500	33616231	1862	1862	1862	1862	0
332	20240612	134400	33616231	1862	1862	1862	1862	0
333	20240612	134300	33616231	1862	1862	1862	1862	0
334	20240612	134200	33616231	1862	1862	1862	1862	0
335	20240612	134100	33616231	1862	1862	1862	1862	0
336	20240612	134000	33616231	1862	1862	1862	1862	0
337	20240612	133900	33616231	1862	1862	1862	1862	0
338	20240612	133800	33616231	1862	1862	1862	1862	0
339	20240612	133700	33616231	1862	1862	1862	1862	0
340	20240612	133600	33616231	1862	1862	1862	1862	1
341	20240612	133500	33614369	1862	1862	1862	1862	0
342	20240612	133400	33614369	1862	1862	1862	1862	0
343	20240612	133300	33614369	1862	1862	1862	1862	2
344	20240612	133200	33610645	1855	1855	1855	1855	0
345	20240612	133100	33610645	1855	1855	1855	1855	0
346	20240612	133000	33610645	1855	1855	1855	1855	0
347	20240612	132900	33610645	1855	1855	1855	1855	0
348	20240612	132800	33610645	1855	1855	1855	1855	0
349	20240612	132700	33610645	1855	1855	1855	1855	418
350	20240612	132600	32835255	1855	1855	1855	1855	0
351	20240612	132500	32835255	1855	1855	1855	1855	0
352	20240612	132400	32835255	1855	1855	1855	1855	0
353	20240612	132300	32835255	1855	1857	1857	1855	2582
354	20240612	132200	28044401	1862	1862	1862	1862	0
355	20240612	132100	28044401	1862	1862	1862	1862	0
356	20240612	132000	28044401	1862	1862	1862	1862	0
357	20240612	131900	28044401	1862	1862	1862	1862	0
358	20240612	131800	28044401	1862	1862	1862	1862	0
359	20240612	131700	28044401	1862	1862	1862	1862	0
360	20240612	131600	28044401	1862	1862	1862	1862	0
361	20240612	131500	28044401	1862	1862	1862	1862	0
362	20240612	131400	28044401	1862	1862	1862	1862	0
363	20240612	131300	28044401	1862	1862	1862	1862	0
364	20240612	131200	28044401	1862	1862	1862	1862	1
365	20240612	131100	28042539	1862	1862	1862	1862	0
366	20240612	131000	28042539	1862	1862	1862	1862	0
367	20240612	130900	28042539	1862	1861	1862	1861	2
368	20240612	130800	28038816	1862	1862	1862	1862	0
369	20240612	130700	28038816	1862	1862	1862	1862	0
370	20240612	130600	28038816	1862	1862	1862	1862	0
371	20240612	130500	28038816	1862	1862	1862	1862	0
372	20240612	130400	28038816	1862	1862	1862	1862	0
373	20240612	130300	28038816	1862	1862	1862	1862	0
374	20240612	130200	28038816	1862	1862	1862	1862	0
375	20240612	130100	28038816	1862	1862	1862	1862	0
376	20240612	130000	28038816	1862	1862	1862	1862	0
377	20240612	125900	28038816	1862	1862	1862	1862	0
378	20240612	125800	28038816	1862	1862	1862	1862	0
379	20240612	125700	28038816	1862	1862	1862	1862	0
380	20240612	125600	28038816	1862	1862	1862	1862	0
381	20240612	125500	28038816	1862	1862	1862	1862	0
382	20240612	125400	28038816	1862	1862	1862	1862	0
383	20240612	125300	28038816	1862	1862	1862	1862	0
384	20240612	125200	28038816	1862	1862	1862	1862	0
385	20240612	125100	28038816	1862	1862	1862	1862	0
386	20240612	125000	28038816	1862	1862	1862	1862	0
387	20240612	124900	28038816	1862	1862	1862	1862	0
388	20240612	124800	28038816	1862	1862	1862	1862	0
389	20240612	124700	28038816	1862	1862	1862	1862	0
390	20240612	124600	28038816	1862	1862	1862	1862	19
391	20240612	124500	28003438	1856	1856	1856	1856	0
392	20240612	124400	28003438	1856	1856	1856	1856	0
393	20240612	124300	28003438	1856	1859	1859	1856	5255
394	20240612	124200	18245578	1862	1862	1862	1862	0
395	20240612	124100	18245578	1862	1862	1862	1862	0
396	20240612	124000	18245578	1862	1862	1862	1862	0
397	20240612	123900	18245578	1862	1862	1862	1862	50
398	20240612	123800	18152478	1862	1862	1862	1862	0
399	20240612	123700	18152478	1862	1862	1862	1862	0
400	20240612	123600	18152478	1862	1862	1862	1862	0
401	20240612	123500	18152478	1862	1862	1862	1862	0
402	20240612	123400	18152478	1862	1862	1862	1862	0
403	20240612	123300	18152478	1862	1862	1862	1862	0
404	20240612	123200	18152478	1862	1862	1862	1862	1
405	20240612	123100	18150616	1862	1862	1862	1862	2
406	20240612	123000	18146892	1858	1858	1858	1858	0
407	20240612	122900	18146892	1858	1858	1858	1858	0
408	20240612	122800	18146892	1858	1858	1858	1858	0
409	20240612	122700	18146892	1858	1858	1858	1858	0
410	20240612	122600	18146892	1858	1858	1858	1858	0
411	20240612	122500	18146892	1858	1858	1858	1858	0
412	20240612	122400	18146892	1858	1858	1858	1858	0
413	20240612	122300	18146892	1858	1858	1858	1858	0
414	20240612	122200	18146892	1858	1858	1858	1858	0
415	20240612	122100	18146892	1858	1858	1858	1858	0
416	20240612	122000	18146892	1858	1858	1858	1858	0
417	20240612	121900	18146892	1858	1858	1858	1858	0
418	20240612	121800	18146892	1858	1858	1858	1858	1
419	20240612	121700	18145034	1862	1862	1862	1862	0
420	20240612	121600	18145034	1862	1862	1862	1862	0
421	20240612	121500	18145034	1862	1862	1862	1862	0
422	20240612	121400	18145034	1862	1862	1862	1862	0
423	20240612	121300	18145034	1862	1862	1862	1862	0
424	20240612	121200	18145034	1862	1862	1862	1862	0
425	20240612	121100	18145034	1862	1862	1862	1862	0
426	20240612	121000	18145034	1862	1862	1862	1862	1
427	20240612	120900	18143172	1860	1860	1860	1860	943
428	20240612	120800	16389192	1860	1860	1860	1860	0
429	20240612	120700	16389192	1860	1860	1860	1860	0
430	20240612	120600	16389192	1860	1860	1860	1860	0
431	20240612	120500	16389192	1860	1860	1860	1860	0
432	20240612	120400	16389192	1860	1860	1860	1860	0
433	20240612	120300	16389192	1860	1860	1860	1860	0
434	20240612	120200	16389192	1860	1860	1860	1860	0
435	20240612	120100	16389192	1860	1860	1860	1860	0
436	20240612	120000	16389192	1860	1860	1860	1860	0
437	20240612	115900	16389192	1860	1860	1860	1860	0
438	20240612	115800	16389192	1860	1860	1860	1860	0
439	20240612	115700	16389192	1860	1860	1860	1860	0
440	20240612	115600	16389192	1860	1860	1860	1860	0
441	20240612	115500	16389192	1860	1860	1860	1860	0
442	20240612	115400	16389192	1860	1860	1860	1860	0
443	20240612	115300	16389192	1860	1860	1860	1860	0
444	20240612	115200	16389192	1860	1860	1860	1860	0
445	20240612	115100	16389192	1860	1860	1860	1860	0
446	20240612	115000	16389192	1860	1860	1860	1860	0
447	20240612	114900	16389192	1860	1860	1860	1860	0
448	20240612	114800	16389192	1860	1860	1860	1860	0
449	20240612	114700	16389192	1860	1860	1860	1860	0
450	20240612	114600	16389192	1860	1860	1860	1860	0
451	20240612	114500	16389192	1860	1860	1860	1860	0
452	20240612	114400	16389192	1860	1860	1860	1860	0
453	20240612	114300	16389192	1860	1860	1860	1860	0
454	20240612	114200	16389192	1860	1860	1860	1860	0
455	20240612	114100	16389192	1860	1860	1860	1860	0
456	20240612	114000	16389192	1860	1860	1860	1860	0
457	20240612	113900	16389192	1860	1860	1860	1860	0
458	20240612	113800	16389192	1860	1860	1860	1860	0
459	20240612	113700	16389192	1860	1860	1860	1860	0
460	20240612	113600	16389192	1860	1858	1860	1858	215
461	20240612	113500	15989294	1858	1858	1858	1858	0
462	20240612	113400	15989294	1858	1858	1858	1858	0
463	20240612	113300	15989294	1858	1858	1858	1858	19
464	20240612	113200	15953992	1858	1858	1858	1858	76
465	20240612	113100	15812784	1858	1858	1858	1858	23
466	20240612	113000	15770050	1858	1858	1858	1858	54
467	20240612	112900	15669718	1858	1858	1858	1858	1177
468	20240612	112800	13482852	1858	1858	1858	1858	500
469	20240612	112700	12553852	1858	1858	1858	1858	400
470	20240612	112600	11810652	1858	1858	1858	1858	0
471	20240612	112500	11810652	1858	1858	1858	1858	0
472	20240612	112400	11810652	1858	1858	1858	1858	0
473	20240612	112300	11810652	1858	1858	1858	1858	2
474	20240612	112200	11806936	1858	1858	1858	1858	0
475	20240612	112100	11806936	1858	1858	1858	1858	0
476	20240612	112000	11806936	1858	1858	1858	1858	0
477	20240612	111900	11806936	1858	1858	1858	1858	0
478	20240612	111800	11806936	1858	1858	1858	1858	0
479	20240612	111700	11806936	1858	1858	1858	1858	0
480	20240612	111600	11806936	1858	1858	1858	1858	0
481	20240612	111500	11806936	1858	1858	1858	1858	0
482	20240612	111400	11806936	1858	1858	1858	1858	0
483	20240612	111300	11806936	1858	1858	1858	1858	0
484	20240612	111200	11806936	1858	1858	1858	1858	0
485	20240612	111100	11806936	1858	1858	1858	1858	0
486	20240612	111000	11806936	1858	1858	1858	1858	0
487	20240612	110900	11806936	1858	1858	1858	1858	0
488	20240612	110800	11806936	1858	1858	1858	1858	0
489	20240612	110700	11806936	1858	1859	1859	1858	200
490	20240612	110600	11435298	1860	1860	1860	1860	100
491	20240612	110500	11249298	1860	1860	1860	1860	6
492	20240612	110400	11238138	1860	1860	1860	1860	0
493	20240612	110300	11238138	1860	1860	1860	1860	4
494	20240612	110200	11230698	1860	1860	1860	1860	0
495	20240612	110100	11230698	1860	1860	1860	1860	0
496	20240612	110000	11230698	1860	1860	1860	1860	0
497	20240612	105900	11230698	1860	1860	1860	1860	0
498	20240612	105800	11230698	1860	1860	1860	1860	1
499	20240612	105700	11228838	1858	1858	1858	1858	0
500	20240612	105600	11228838	1858	1858	1858	1858	0
501	20240612	105500	11228838	1858	1858	1858	1858	0
502	20240612	105400	11228838	1858	1858	1858	1858	1
503	20240612	105300	11226980	1857	1857	1857	1857	0
504	20240612	105200	11226980	1857	1858	1858	1857	1000
505	20240612	105100	9369933	1858	1858	1858	1858	0
506	20240612	105000	9369933	1858	1858	1858	1858	0
507	20240612	104900	9369933	1858	1858	1858	1858	0
508	20240612	104800	9369933	1858	1858	1858	1858	0
509	20240612	104700	9369933	1858	1858	1858	1858	0
510	20240612	104600	9369933	1858	1858	1858	1858	0
511	20240612	104500	9369933	1858	1858	1858	1858	0
512	20240612	104400	9369933	1858	1858	1858	1858	0
513	20240612	104300	9369933	1858	1858	1858	1858	0
514	20240612	104200	9369933	1858	1858	1858	1858	0
515	20240612	104100	9369933	1858	1858	1858	1858	0
516	20240612	104000	9369933	1858	1858	1858	1858	0
517	20240612	103900	9369933	1858	1858	1858	1858	1
518	20240612	103800	9368075	1862	1862	1862	1862	0
519	20240612	103700	9368075	1862	1862	1862	1862	0
520	20240612	103600	9368075	1862	1862	1862	1862	0
521	20240612	103500	9368075	1862	1862	1862	1862	0
522	20240612	103400	9368075	1862	1862	1862	1862	0
523	20240612	103300	9368075	1862	1862	1862	1862	0
524	20240612	103200	9368075	1862	1862	1862	1862	0
525	20240612	103100	9368075	1862	1862	1862	1862	0
526	20240612	103000	9368075	1862	1862	1862	1862	0
527	20240612	102900	9368075	1862	1862	1862	1862	0
528	20240612	102800	9368075	1862	1862	1862	1862	0
529	20240612	102700	9368075	1862	1862	1862	1862	0
530	20240612	102600	9368075	1862	1862	1862	1862	0
531	20240612	102500	9368075	1862	1862	1862	1862	0
532	20240612	102400	9368075	1862	1862	1862	1862	0
533	20240612	102300	9368075	1862	1862	1862	1862	0
534	20240612	102200	9368075	1862	1862	1862	1862	0
535	20240612	102100	9368075	1862	1862	1862	1862	100
536	20240612	102000	9181875	1862	1862	1862	1862	0
537	20240612	101900	9181875	1862	1862	1862	1862	0
538	20240612	101800	9181875	1862	1862	1862	1862	0
539	20240612	101700	9181875	1862	1862	1862	1862	0
540	20240612	101600	9181875	1862	1862	1862	1862	0
541	20240612	101500	9181875	1862	1862	1862	1862	0
542	20240612	101400	9181875	1862	1862	1862	1862	0
543	20240612	101300	9181875	1862	1862	1862	1862	0
544	20240612	101200	9181875	1862	1862	1862	1862	0
545	20240612	101100	9181875	1862	1862	1862	1862	0
546	20240612	101000	9181875	1862	1861	1862	1861	319
547	20240612	100900	8588174	1860	1860	1860	1860	0
548	20240612	100800	8588174	1860	1860	1860	1860	0
549	20240612	100700	8588174	1860	1860	1860	1860	5
550	20240612	100600	8578874	1861	1861	1861	1861	0
551	20240612	100500	8578874	1861	1861	1861	1861	5
552	20240612	100400	8569569	1861	1861	1861	1861	6
553	20240612	100300	8558403	1861	1861	1861	1861	0
554	20240612	100200	8558403	1861	1861	1861	1861	0
555	20240612	100100	8558403	1861	1861	1861	1861	0
556	20240612	100000	8558403	1861	1861	1861	1861	0
557	20240612	095900	8558403	1861	1861	1861	1861	0
558	20240612	095800	8558403	1861	1861	1861	1861	1
559	20240612	095700	8556542	1861	1861	1861	1861	6
560	20240612	095600	8545376	1860	1860	1860	1860	0
561	20240612	095500	8545376	1860	1860	1860	1860	95
562	20240612	095400	8368676	1860	1860	1860	1860	0
563	20240612	095300	8368676	1860	1860	1860	1860	0
564	20240612	095200	8368676	1860	1860	1860	1860	0
565	20240612	095100	8368676	1860	1860	1860	1860	0
566	20240612	095000	8368676	1860	1860	1860	1860	1
567	20240612	094900	8366816	1856	1856	1856	1856	0
568	20240612	094800	8366816	1856	1856	1856	1856	0
569	20240612	094700	8366816	1856	1856	1856	1856	10
570	20240612	094600	8348256	1860	1860	1860	1860	0
571	20240612	094500	8348256	1860	1860	1860	1860	0
572	20240612	094400	8348256	1860	1860	1860	1860	0
573	20240612	094300	8348256	1860	1860	1860	1860	1
574	20240612	094200	8346396	1854	1854	1854	1854	0
575	20240612	094100	8346396	1854	1854	1854	1854	0
576	20240612	094000	8346396	1854	1855	1855	1854	1421
577	20240612	093900	5711404	1860	1860	1860	1860	0
578	20240612	093800	5711404	1860	1860	1860	1860	0
579	20240612	093700	5711404	1860	1860	1860	1860	0
580	20240612	093600	5711404	1860	1860	1860	1860	0
581	20240612	093500	5711404	1860	1860	1860	1860	0
582	20240612	093400	5711404	1860	1860	1860	1860	0
583	20240612	093300	5711404	1860	1860	1860	1860	0
584	20240612	093200	5711404	1860	1860	1860	1860	0
585	20240612	093100	5711404	1860	1860	1860	1860	0
586	20240612	093000	5711404	1860	1860	1860	1860	0
587	20240612	092900	5711404	1860	1860	1860	1860	0
588	20240612	092800	5711404	1860	1860	1860	1860	0
589	20240612	092700	5711404	1860	1860	1860	1860	300
590	20240612	092600	5153404	1860	1859	1860	1859	39
591	20240612	092500	5080902	1859	1859	1859	1859	162
592	20240612	092400	4779744	1860	1860	1860	1860	0
593	20240612	092300	4779744	1860	1860	1860	1860	0
594	20240612	092200	4779744	1860	1860	1860	1860	0
595	20240612	092100	4779744	1860	1860	1860	1860	0
596	20240612	092000	4779744	1860	1860	1860	1860	20
597	20240612	091900	4742544	1860	1860	1860	1860	4
598	20240612	091800	4735104	1854	1854	1854	1854	0
599	20240612	091700	4735104	1854	1854	1854	1854	0
600	20240612	091600	4735104	1854	1854	1854	1854	0
601	20240612	091500	4735104	1854	1854	1854	1854	0
602	20240612	091400	4735104	1854	1854	1854	1854	0
603	20240612	091300	4735104	1854	1854	1854	1854	0
604	20240612	091200	4735104	1854	1854	1854	1854	0
605	20240612	091100	4735104	1854	1854	1854	1854	0
606	20240612	091000	4735104	1854	1854	1854	1854	0
607	20240612	090900	4735104	1854	1854	1854	1854	0
608	20240612	090800	4735104	1854	1854	1854	1854	0
609	20240612	090700	4735104	1854	1854	1854	1854	0
610	20240612	090600	4735104	1854	1855	1855	1854	321
611	20240612	090500	4139920	1859	1859	1859	1859	100
612	20240612	090400	3954020	1852	1852	1852	1852	0
613	20240612	090300	3954020	1852	1852	1852	1852	0
614	20240612	090200	3954020	1852	1852	1852	1852	0
615	20240612	090100	3954020	1852	1852	1852	1852	0
616	20240612	090000	3954020	1852	1852	1852	1852	2135