KissMeData/033130/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	191400	397460533	1837	1837	1837	1837	1473
3	20240621	191300	397460533	1837	1837	1837	1837	0
4	20240621	191200	397460533	1837	1837	1837	1837	0
5	20240621	191100	397460533	1837	1837	1837	1837	0
6	20240621	191000	397460533	1837	1837	1837	1837	0
7	20240621	190900	397460533	1837	1837	1837	1837	0
8	20240621	190800	397460533	1837	1837	1837	1837	0
9	20240621	190700	397460533	1837	1837	1837	1837	0
10	20240621	190600	397460533	1837	1837	1837	1837	0
11	20240621	190500	397460533	1837	1837	1837	1837	0
12	20240621	190400	397460533	1837	1837	1837	1837	0
13	20240621	190300	397460533	1837	1837	1837	1837	0
14	20240621	190200	397460533	1837	1837	1837	1837	0
15	20240621	190100	397460533	1837	1837	1837	1837	0
16	20240621	190000	397460533	1837	1837	1837	1837	0
17	20240621	185900	397460533	1837	1837	1837	1837	0
18	20240621	185800	397460533	1837	1837	1837	1837	0
19	20240621	185700	397460533	1837	1837	1837	1837	0
20	20240621	185600	397460533	1837	1837	1837	1837	0
21	20240621	185500	397460533	1837	1837	1837	1837	0
22	20240621	185400	397460533	1837	1837	1837	1837	0
23	20240621	185300	397460533	1837	1837	1837	1837	0
24	20240621	185200	397460533	1837	1837	1837	1837	0
25	20240621	185100	397460533	1837	1837	1837	1837	0
26	20240621	185000	397460533	1837	1837	1837	1837	0
27	20240621	184900	397460533	1837	1837	1837	1837	0
28	20240621	184800	397460533	1837	1837	1837	1837	0
29	20240621	184700	397460533	1837	1837	1837	1837	0
30	20240621	184600	397460533	1837	1837	1837	1837	0
31	20240621	184500	397460533	1837	1837	1837	1837	0
32	20240621	184400	397460533	1837	1837	1837	1837	1473
33	20240621	184300	397460533	1837	1837	1837	1837	0
34	20240621	184200	397460533	1837	1837	1837	1837	0
35	20240621	184100	397460533	1837	1837	1837	1837	0
36	20240621	184000	397460533	1837	1837	1837	1837	0
37	20240621	183900	397460533	1837	1837	1837	1837	0
38	20240621	183800	397460533	1837	1837	1837	1837	0
39	20240621	183700	397460533	1837	1837	1837	1837	0
40	20240621	183600	397460533	1837	1837	1837	1837	0
41	20240621	183500	397460533	1837	1837	1837	1837	0
42	20240621	183400	397460533	1837	1837	1837	1837	0
43	20240621	183300	397460533	1837	1837	1837	1837	0
44	20240621	183200	397460533	1837	1837	1837	1837	0
45	20240621	183100	397460533	1837	1837	1837	1837	0
46	20240621	183000	397460533	1837	1837	1837	1837	0
47	20240621	182900	397460533	1837	1837	1837	1837	0
48	20240621	182800	397460533	1837	1837	1837	1837	0
49	20240621	182700	397460533	1837	1837	1837	1837	0
50	20240621	182600	397460533	1837	1837	1837	1837	0
51	20240621	182500	397460533	1837	1837	1837	1837	0
52	20240621	182400	397460533	1837	1837	1837	1837	0
53	20240621	182300	397460533	1837	1837	1837	1837	0
54	20240621	182200	397460533	1837	1837	1837	1837	0
55	20240621	182100	397460533	1837	1837	1837	1837	0
56	20240621	182000	397460533	1837	1837	1837	1837	0
57	20240621	181900	397460533	1837	1837	1837	1837	0
58	20240621	181800	397460533	1837	1837	1837	1837	0
59	20240621	181700	397460533	1837	1837	1837	1837	0
60	20240621	181600	397460533	1837	1837	1837	1837	0
61	20240621	181500	397460533	1837	1837	1837	1837	0
62	20240621	181400	397460533	1837	1837	1837	1837	1473
63	20240621	181300	397460533	1837	1837	1837	1837	0
64	20240621	181200	397460533	1837	1837	1837	1837	0
65	20240621	181100	397460533	1837	1837	1837	1837	0
66	20240621	181000	397460533	1837	1837	1837	1837	0
67	20240621	180900	397460533	1837	1837	1837	1837	0
68	20240621	180800	397460533	1837	1837	1837	1837	0
69	20240621	180700	397460533	1837	1837	1837	1837	0
70	20240621	180600	397460533	1837	1837	1837	1837	0
71	20240621	180500	397460533	1837	1837	1837	1837	0
72	20240621	180400	397460533	1837	1837	1837	1837	0
73	20240621	180300	397460533	1837	1837	1837	1837	0
74	20240621	180200	397460533	1837	1837	1837	1837	0
75	20240621	180100	397460533	1837	1837	1837	1837	0
76	20240621	180000	397460533	1837	1837	1837	1837	0
77	20240621	175900	397460533	1837	1837	1837	1837	0
78	20240621	175800	397460533	1837	1837	1837	1837	0
79	20240621	175700	397460533	1837	1837	1837	1837	0
80	20240621	175600	397460533	1837	1837	1837	1837	0
81	20240621	175500	397460533	1837	1837	1837	1837	0
82	20240621	175400	397460533	1837	1837	1837	1837	0
83	20240621	175300	397460533	1837	1837	1837	1837	0
84	20240621	175200	397460533	1837	1837	1837	1837	0
85	20240621	175100	397460533	1837	1837	1837	1837	0
86	20240621	175000	397460533	1837	1837	1837	1837	0
87	20240621	174900	397460533	1837	1837	1837	1837	0
88	20240621	174800	397460533	1837	1837	1837	1837	0
89	20240621	174700	397460533	1837	1837	1837	1837	0
90	20240621	174600	397460533	1837	1837	1837	1837	0
91	20240621	174500	397460533	1837	1837	1837	1837	0
92	20240621	174400	397460533	1837	1837	1837	1837	1473
93	20240621	174300	397460533	1837	1837	1837	1837	0
94	20240621	174200	397460533	1837	1837	1837	1837	0
95	20240621	174100	397460533	1837	1837	1837	1837	0
96	20240621	174000	397460533	1837	1837	1837	1837	0
97	20240621	173900	397460533	1837	1837	1837	1837	0
98	20240621	173800	397460533	1837	1837	1837	1837	0
99	20240621	173700	397460533	1837	1837	1837	1837	0
100	20240621	173600	397460533	1837	1837	1837	1837	0
101	20240621	173500	397460533	1837	1837	1837	1837	0
102	20240621	173400	397460533	1837	1837	1837	1837	0
103	20240621	173300	397460533	1837	1837	1837	1837	0
104	20240621	173200	397460533	1837	1837	1837	1837	0
105	20240621	173100	397460533	1837	1837	1837	1837	0
106	20240621	173000	397460533	1837	1837	1837	1837	0
107	20240621	172900	397460533	1837	1837	1837	1837	0
108	20240621	172800	397460533	1837	1837	1837	1837	0
109	20240621	172700	397460533	1837	1837	1837	1837	0
110	20240621	172600	397460533	1837	1837	1837	1837	0
111	20240621	172500	397460533	1837	1837	1837	1837	0
112	20240621	172400	397460533	1837	1837	1837	1837	0
113	20240621	172300	397460533	1837	1837	1837	1837	0
114	20240621	172200	397460533	1837	1837	1837	1837	0
115	20240621	172100	397460533	1837	1837	1837	1837	0
116	20240621	172000	397460533	1837	1837	1837	1837	0
117	20240621	171900	397460533	1837	1837	1837	1837	0
118	20240621	171800	397460533	1837	1837	1837	1837	0
119	20240621	171700	397460533	1837	1837	1837	1837	0
120	20240621	171600	397460533	1837	1837	1837	1837	0
121	20240621	171500	397460533	1837	1837	1837	1837	0
122	20240621	171400	397460533	1837	1837	1837	1837	1473
123	20240621	171300	397460533	1837	1837	1837	1837	0
124	20240621	171200	397460533	1837	1837	1837	1837	0
125	20240621	171100	397460533	1837	1837	1837	1837	0
126	20240621	171000	397460533	1837	1837	1837	1837	0
127	20240621	170900	397460533	1837	1837	1837	1837	0
128	20240621	170800	397460533	1837	1837	1837	1837	0
129	20240621	170700	397460533	1837	1837	1837	1837	0
130	20240621	170600	397460533	1837	1837	1837	1837	0
131	20240621	170500	397460533	1837	1837	1837	1837	0
132	20240621	170400	397460533	1837	1837	1837	1837	0
133	20240621	170300	397460533	1837	1837	1837	1837	0
134	20240621	170200	397460533	1837	1837	1837	1837	0
135	20240621	170100	397460533	1837	1837	1837	1837	0
136	20240621	170000	397460533	1837	1837	1837	1837	0
137	20240621	165900	397460533	1837	1837	1837	1837	0
138	20240621	165800	397460533	1837	1837	1837	1837	0
139	20240621	165700	397460533	1837	1837	1837	1837	0
140	20240621	165600	397460533	1837	1837	1837	1837	0
141	20240621	165500	397460533	1837	1837	1837	1837	0
142	20240621	165400	397460533	1837	1837	1837	1837	0
143	20240621	165300	397460533	1837	1837	1837	1837	0
144	20240621	165200	397460533	1837	1837	1837	1837	0
145	20240621	165100	397460533	1837	1837	1837	1837	0
146	20240621	165000	397460533	1837	1837	1837	1837	0
147	20240621	164900	397460533	1837	1837	1837	1837	0
148	20240621	164800	397460533	1837	1837	1837	1837	0
149	20240621	164700	397460533	1837	1837	1837	1837	0
150	20240621	164600	397460533	1837	1837	1837	1837	0
151	20240621	164500	397460533	1837	1837	1837	1837	0
152	20240621	164400	397460533	1837	1837	1837	1837	1473
153	20240621	164300	397460533	1837	1837	1837	1837	0
154	20240621	164200	397460533	1837	1837	1837	1837	0
155	20240621	164100	397460533	1837	1837	1837	1837	0
156	20240621	164000	397460533	1837	1837	1837	1837	0
157	20240621	163900	397460533	1837	1837	1837	1837	0
158	20240621	163800	397460533	1837	1837	1837	1837	0
159	20240621	163700	397460533	1837	1837	1837	1837	0
160	20240621	163600	397460533	1837	1837	1837	1837	0
161	20240621	163500	397460533	1837	1837	1837	1837	0
162	20240621	163400	397460533	1837	1837	1837	1837	0
163	20240621	163300	397460533	1837	1837	1837	1837	0
164	20240621	163200	397460533	1837	1837	1837	1837	0
165	20240621	163100	397460533	1837	1837	1837	1837	0
166	20240621	163000	397460533	1837	1837	1837	1837	0
167	20240621	162900	397460533	1837	1837	1837	1837	0
168	20240621	162800	397460533	1837	1837	1837	1837	0
169	20240621	162700	397460533	1837	1837	1837	1837	0
170	20240621	162600	397460533	1837	1837	1837	1837	0
171	20240621	162500	397460533	1837	1837	1837	1837	0
172	20240621	162400	397460533	1837	1837	1837	1837	0
173	20240621	162300	397460533	1837	1837	1837	1837	0
174	20240621	162200	397460533	1837	1837	1837	1837	0
175	20240621	162100	397460533	1837	1837	1837	1837	0
176	20240621	162000	397460533	1837	1837	1837	1837	0
177	20240621	161900	397460533	1837	1837	1837	1837	0
178	20240621	161800	397460533	1837	1837	1837	1837	0
179	20240621	161700	397460533	1837	1837	1837	1837	0
180	20240621	161600	397460533	1837	1837	1837	1837	0
181	20240621	161500	397460533	1837	1837	1837	1837	0
182	20240621	161400	397460533	1837	1837	1837	1837	1473
183	20240621	161300	397460533	1837	1837	1837	1837	0
184	20240621	161200	397460533	1837	1837	1837	1837	0
185	20240621	161100	397460533	1837	1837	1837	1837	0
186	20240621	161000	397460533	1837	1837	1837	1837	0
187	20240621	160900	397460533	1837	1837	1837	1837	0
188	20240621	160800	397460533	1837	1837	1837	1837	0
189	20240621	160700	397460533	1837	1837	1837	1837	0
190	20240621	160600	397460533	1837	1837	1837	1837	0
191	20240621	160500	397460533	1837	1837	1837	1837	0
192	20240621	160400	397460533	1837	1837	1837	1837	0
193	20240621	160300	397460533	1837	1837	1837	1837	0
194	20240621	160200	397460533	1837	1837	1837	1837	0
195	20240621	160100	397460533	1837	1837	1837	1837	0
196	20240621	160000	397460533	1837	1837	1837	1837	0
197	20240621	155900	397460533	1837	1837	1837	1837	0
198	20240621	155800	397460533	1837	1837	1837	1837	0
199	20240621	155700	397460533	1837	1837	1837	1837	0
200	20240621	155600	397460533	1837	1837	1837	1837	0
201	20240621	155500	397460533	1837	1837	1837	1837	0
202	20240621	155400	397460533	1837	1837	1837	1837	0
203	20240621	155300	397460533	1837	1837	1837	1837	0
204	20240621	155200	397460533	1837	1837	1837	1837	0
205	20240621	155100	397460533	1837	1837	1837	1837	0
206	20240621	155000	397460533	1837	1837	1837	1837	0
207	20240621	154900	397460533	1837	1837	1837	1837	0
208	20240621	154800	397460533	1837	1837	1837	1837	0
209	20240621	154700	397460533	1837	1837	1837	1837	0
210	20240621	154600	397460533	1837	1837	1837	1837	0
211	20240621	154500	397460533	1837	1837	1837	1837	0
212	20240621	154400	397460533	1837	1837	1837	1837	1473
213	20240621	154300	397460533	1837	1837	1837	1837	0
214	20240621	154200	397460533	1837	1837	1837	1837	0
215	20240621	154100	397460533	1837	1837	1837	1837	0
216	20240621	154000	397460533	1837	1837	1837	1837	0
217	20240621	153900	397460533	1837	1837	1837	1837	0
218	20240621	153800	397460533	1837	1837	1837	1837	0
219	20240621	153700	397460533	1837	1837	1837	1837	0
220	20240621	153600	397460533	1837	1837	1837	1837	0
221	20240621	153500	397460533	1837	1837	1837	1837	0
222	20240621	153400	397460533	1837	1837	1837	1837	0
223	20240621	153300	397460533	1837	1837	1837	1837	0
224	20240621	153200	397460533	1837	1837	1837	1837	0
225	20240621	153100	397460533	1837	1837	1837	1837	0
226	20240621	153000	397460533	1837	1837	1837	1837	1473
227	20240621	152900	394754632	1852	1852	1852	1852	0
228	20240621	152800	394754632	1852	1852	1852	1852	0
229	20240621	152700	394754632	1852	1852	1852	1852	0
230	20240621	152600	394754632	1852	1852	1852	1852	0
231	20240621	152500	394754632	1852	1852	1852	1852	0
232	20240621	152400	394754632	1852	1852	1852	1852	0
233	20240621	152300	394754632	1852	1852	1852	1852	0
234	20240621	152200	394754632	1852	1852	1852	1852	0
235	20240621	152100	394754632	1852	1852	1852	1852	0
236	20240621	152000	394754632	1852	1852	1852	1852	0
237	20240621	151900	394754632	1852	1852	1852	1852	0
238	20240621	151800	394754632	1852	1852	1852	1852	0
239	20240621	151700	394754632	1852	1852	1852	1852	0
240	20240621	151600	394754632	1852	1842	1852	1842	6000
241	20240621	151500	383655479	1842	1842	1842	1842	2
242	20240621	151400	383651795	1842	1842	1842	1842	0
243	20240621	151300	383651795	1842	1842	1842	1842	280
244	20240621	151200	383136035	1842	1842	1842	1842	0
245	20240621	151100	383136035	1842	1842	1842	1842	0
246	20240621	151000	383136035	1842	1842	1842	1842	0
247	20240621	150900	383136035	1842	1842	1842	1842	0
248	20240621	150800	383136035	1842	1842	1842	1842	0
249	20240621	150700	383136035	1842	1842	1842	1842	30
250	20240621	150600	383080775	1840	1840	1840	1840	0
251	20240621	150500	383080775	1840	1840	1840	1840	0
252	20240621	150400	383080775	1840	1840	1840	1840	0
253	20240621	150300	383080775	1840	1840	1840	1840	0
254	20240621	150200	383080775	1840	1840	1840	1840	0
255	20240621	150100	383080775	1840	1840	1840	1840	0
256	20240621	150000	383080775	1840	1840	1840	1840	0
257	20240621	145900	383080775	1840	1840	1840	1840	0
258	20240621	145800	383080775	1840	1840	1840	1840	0
259	20240621	145700	383080775	1840	1840	1840	1840	0
260	20240621	145600	383080775	1840	1840	1840	1840	0
261	20240621	145500	383080775	1840	1840	1840	1840	0
262	20240621	145400	383080775	1840	1840	1840	1840	3
263	20240621	145300	383075255	1848	1848	1848	1848	0
264	20240621	145200	383075255	1848	1848	1848	1848	0
265	20240621	145100	383075255	1848	1848	1848	1848	0
266	20240621	145000	383075255	1848	1848	1848	1848	0
267	20240621	144900	383075255	1848	1848	1848	1848	0
268	20240621	144800	383075255	1848	1848	1848	1848	0
269	20240621	144700	383075255	1848	1848	1848	1848	0
270	20240621	144600	383075255	1848	1848	1848	1848	6
271	20240621	144500	383064167	1849	1848	1849	1848	33
272	20240621	144400	383003180	1849	1848	1849	1848	400
273	20240621	144300	382263610	1849	1849	1849	1849	0
274	20240621	144200	382263610	1849	1848	1849	1848	349
275	20240621	144100	381618639	1849	1849	1849	1849	0
276	20240621	144000	381618639	1849	1849	1849	1849	0
277	20240621	143900	381618639	1849	1849	1849	1849	0
278	20240621	143800	381618639	1849	1842	1849	1842	1000
279	20240621	143700	379772426	1841	1841	1841	1841	0
280	20240621	143600	379772426	1841	1841	1841	1841	75
281	20240621	143500	379634351	1841	1841	1841	1841	0
282	20240621	143400	379634351	1841	1841	1841	1841	0
283	20240621	143300	379634351	1841	1841	1841	1841	1
284	20240621	143200	379632510	1840	1840	1840	1840	0
285	20240621	143100	379632510	1840	1840	1840	1840	0
286	20240621	143000	379632510	1840	1840	1840	1840	0
287	20240621	142900	379632510	1840	1840	1840	1840	0
288	20240621	142800	379632510	1840	1840	1840	1840	0
289	20240621	142700	379632510	1840	1840	1840	1840	0
290	20240621	142600	379632510	1840	1840	1840	1840	0
291	20240621	142500	379632510	1840	1840	1840	1840	0
292	20240621	142400	379632510	1840	1840	1840	1840	0
293	20240621	142300	379632510	1840	1840	1840	1840	0
294	20240621	142200	379632510	1840	1840	1840	1840	0
295	20240621	142100	379632510	1840	1840	1840	1840	0
296	20240621	142000	379632510	1840	1840	1840	1840	0
297	20240621	141900	379632510	1840	1840	1840	1840	0
298	20240621	141800	379632510	1840	1840	1840	1840	0
299	20240621	141700	379632510	1840	1840	1840	1840	0
300	20240621	141600	379632510	1840	1840	1840	1840	0
301	20240621	141500	379632510	1840	1840	1840	1840	0
302	20240621	141400	379632510	1840	1840	1840	1840	0
303	20240621	141300	379632510	1840	1840	1840	1840	0
304	20240621	141200	379632510	1840	1840	1840	1840	0
305	20240621	141100	379632510	1840	1840	1840	1840	289
306	20240621	141000	379100750	1840	1840	1840	1840	708
307	20240621	140900	377798030	1838	1838	1838	1838	0
308	20240621	140800	377798030	1838	1838	1838	1838	0
309	20240621	140700	377798030	1838	1838	1838	1838	0
310	20240621	140600	377798030	1838	1838	1838	1838	0
311	20240621	140500	377798030	1838	1838	1838	1838	0
312	20240621	140400	377798030	1838	1838	1838	1838	0
313	20240621	140300	377798030	1838	1838	1838	1838	129
314	20240621	140200	377560928	1838	1838	1838	1838	0
315	20240621	140100	377560928	1838	1838	1838	1838	0
316	20240621	140000	377560928	1838	1838	1838	1838	480
317	20240621	135900	376678688	1838	1838	1838	1838	100
318	20240621	135800	376494888	1838	1838	1838	1838	2220
319	20240621	135700	372414528	1838	1838	1838	1838	0
320	20240621	135600	372414528	1838	1838	1838	1838	500
321	20240621	135500	371495528	1839	1839	1839	1839	0
322	20240621	135400	371495528	1839	1839	1839	1839	0
323	20240621	135300	371495528	1839	1839	1839	1839	0
324	20240621	135200	371495528	1839	1839	1839	1839	0
325	20240621	135100	371495528	1839	1839	1839	1839	0
326	20240621	135000	371495528	1839	1839	1839	1839	1
327	20240621	134900	371493689	1840	1840	1840	1840	0
328	20240621	134800	371493689	1840	1840	1840	1840	0
329	20240621	134700	371493689	1840	1840	1840	1840	0
330	20240621	134600	371493689	1840	1840	1840	1840	0
331	20240621	134500	371493689	1840	1840	1840	1840	0
332	20240621	134400	371493689	1840	1840	1840	1840	10
333	20240621	134300	371475289	1834	1834	1834	1834	0
334	20240621	134200	371475289	1834	1834	1834	1834	0
335	20240621	134100	371475289	1834	1834	1834	1834	0
336	20240621	134000	371475289	1834	1834	1834	1834	0
337	20240621	133900	371475289	1834	1834	1834	1834	0
338	20240621	133800	371475289	1834	1834	1834	1834	0
339	20240621	133700	371475289	1834	1834	1834	1834	0
340	20240621	133600	371475289	1834	1834	1834	1834	0
341	20240621	133500	371475289	1834	1834	1834	1834	0
342	20240621	133400	371475289	1834	1834	1834	1834	1884
343	20240621	133300	368020033	1840	1840	1840	1840	45
344	20240621	133200	367937233	1834	1834	1834	1834	0
345	20240621	133100	367937233	1834	1834	1834	1834	0
346	20240621	133000	367937233	1834	1834	1834	1834	0
347	20240621	132900	367937233	1834	1834	1834	1834	0
348	20240621	132800	367937233	1834	1834	1834	1834	0
349	20240621	132700	367937233	1834	1834	1834	1834	0
350	20240621	132600	367937233	1834	1834	1834	1834	0
351	20240621	132500	367937233	1834	1834	1834	1834	0
352	20240621	132400	367937233	1834	1834	1834	1834	0
353	20240621	132300	367937233	1834	1834	1834	1834	0
354	20240621	132200	367937233	1834	1834	1834	1834	0
355	20240621	132100	367937233	1834	1834	1834	1834	0
356	20240621	132000	367937233	1834	1834	1834	1834	800
357	20240621	131900	366470033	1834	1834	1834	1834	5
358	20240621	131800	366460863	1834	1834	1834	1834	0
359	20240621	131700	366460863	1834	1834	1834	1834	0
360	20240621	131600	366460863	1834	1834	1834	1834	25
361	20240621	131500	366415013	1839	1839	1839	1839	0
362	20240621	131400	366415013	1839	1839	1839	1839	0
363	20240621	131300	366415013	1839	1839	1839	1839	0
364	20240621	131200	366415013	1839	1839	1839	1839	5
365	20240621	131100	366405818	1839	1839	1839	1839	0
366	20240621	131000	366405818	1839	1839	1839	1839	0
367	20240621	130900	366405818	1839	1839	1839	1839	5
368	20240621	130800	366396623	1834	1834	1834	1834	0
369	20240621	130700	366396623	1834	1834	1834	1834	0
370	20240621	130600	366396623	1834	1834	1834	1834	0
371	20240621	130500	366396623	1834	1834	1834	1834	0
372	20240621	130400	366396623	1834	1834	1834	1834	0
373	20240621	130300	366396623	1834	1834	1834	1834	0
374	20240621	130200	366396623	1834	1834	1834	1834	0
375	20240621	130100	366396623	1834	1834	1834	1834	0
376	20240621	130000	366396623	1834	1834	1834	1834	0
377	20240621	125900	366396623	1834	1834	1834	1834	0
378	20240621	125800	366396623	1834	1834	1834	1834	651
379	20240621	125700	365202689	1833	1833	1833	1833	500
380	20240621	125600	364286189	1833	1834	1834	1833	502
381	20240621	125500	363365774	1834	1835	1835	1834	500
382	20240621	125400	362448574	1841	1841	1841	1841	0
383	20240621	125300	362448574	1841	1841	1841	1841	0
384	20240621	125200	362448574	1841	1841	1841	1841	0
385	20240621	125100	362448574	1841	1838	1841	1838	1000
386	20240621	125000	360609112	1838	1838	1838	1838	2
387	20240621	124900	360605436	1833	1833	1833	1833	0
388	20240621	124800	360605436	1833	1833	1833	1833	0
389	20240621	124700	360605436	1833	1833	1833	1833	0
390	20240621	124600	360605436	1833	1834	1834	1833	1000
391	20240621	124500	358772427	1832	1832	1832	1832	0
392	20240621	124400	358772427	1832	1832	1832	1832	0
393	20240621	124300	358772427	1832	1832	1832	1832	0
394	20240621	124200	358772427	1832	1832	1832	1832	0
395	20240621	124100	358772427	1832	1832	1832	1832	0
396	20240621	124000	358772427	1832	1832	1832	1832	0
397	20240621	123900	358772427	1832	1832	1832	1832	0
398	20240621	123800	358772427	1832	1832	1832	1832	0
399	20240621	123700	358772427	1832	1836	1836	1832	69000
400	20240621	123600	232342753	1837	1837	1837	1837	0
401	20240621	123500	232342753	1837	1837	1837	1837	0
402	20240621	123400	232342753	1837	1837	1837	1837	2
403	20240621	123300	232339079	1837	1837	1837	1837	600
404	20240621	123200	231236879	1838	1838	1838	1838	0
405	20240621	123100	231236879	1838	1838	1838	1838	0
406	20240621	123000	231236879	1838	1838	1838	1838	0
407	20240621	122900	231236879	1838	1838	1838	1838	1
408	20240621	122800	231235041	1838	1838	1838	1838	0
409	20240621	122700	231235041	1838	1838	1838	1838	0
410	20240621	122600	231235041	1838	1838	1838	1838	0
411	20240621	122500	231235041	1838	1838	1838	1838	0
412	20240621	122400	231235041	1838	1838	1838	1838	0
413	20240621	122300	231235041	1838	1838	1838	1838	0
414	20240621	122200	231235041	1838	1838	1838	1838	550
415	20240621	122100	230224141	1837	1837	1837	1837	0
416	20240621	122000	230224141	1837	1837	1837	1837	0
417	20240621	121900	230224141	1837	1837	1837	1837	70
418	20240621	121800	230095551	1845	1845	1845	1845	0
419	20240621	121700	230095551	1845	1845	1845	1845	0
420	20240621	121600	230095551	1845	1845	1845	1845	0
421	20240621	121500	230095551	1845	1845	1845	1845	0
422	20240621	121400	230095551	1845	1845	1845	1845	0
423	20240621	121300	230095551	1845	1845	1845	1845	0
424	20240621	121200	230095551	1845	1845	1845	1845	0
425	20240621	121100	230095551	1845	1845	1845	1845	0
426	20240621	121000	230095551	1845	1845	1845	1845	0
427	20240621	120900	230095551	1845	1845	1845	1845	0
428	20240621	120800	230095551	1845	1845	1845	1845	1
429	20240621	120700	230093706	1845	1845	1845	1845	9
430	20240621	120600	230077101	1832	1832	1832	1832	0
431	20240621	120500	230077101	1832	1834	1834	1832	5842
432	20240621	120400	219366276	1834	1837	1837	1834	3525
433	20240621	120300	212895461	1837	1837	1837	1837	400
434	20240621	120200	212160661	1837	1837	1837	1837	0
435	20240621	120100	212160661	1837	1845	1845	1837	2000
436	20240621	120000	208485204	1847	1847	1847	1847	0
437	20240621	115900	208485204	1847	1847	1847	1847	5
438	20240621	115800	208475969	1845	1845	1845	1845	0
439	20240621	115700	208475969	1845	1845	1845	1845	0
440	20240621	115600	208475969	1845	1845	1845	1845	0
441	20240621	115500	208475969	1845	1845	1845	1845	0
442	20240621	115400	208475969	1845	1845	1845	1845	0
443	20240621	115300	208475969	1845	1845	1845	1845	0
444	20240621	115200	208475969	1845	1845	1845	1845	0
445	20240621	115100	208475969	1845	1845	1845	1845	0
446	20240621	115000	208475969	1845	1845	1845	1845	0
447	20240621	114900	208475969	1845	1845	1845	1845	0
448	20240621	114800	208475969	1845	1845	1845	1845	0
449	20240621	114700	208475969	1845	1845	1845	1845	0
450	20240621	114600	208475969	1845	1845	1845	1845	0
451	20240621	114500	208475969	1845	1845	1845	1845	0
452	20240621	114400	208475969	1845	1845	1845	1845	0
453	20240621	114300	208475969	1845	1845	1845	1845	0
454	20240621	114200	208475969	1845	1845	1845	1845	0
455	20240621	114100	208475969	1845	1845	1845	1845	0
456	20240621	114000	208475969	1845	1845	1845	1845	0
457	20240621	113900	208475969	1845	1845	1845	1845	0
458	20240621	113800	208475969	1845	1845	1845	1845	0
459	20240621	113700	208475969	1845	1845	1845	1845	0
460	20240621	113600	208475969	1845	1845	1845	1845	0
461	20240621	113500	208475969	1845	1845	1845	1845	0
462	20240621	113400	208475969	1845	1845	1845	1845	0
463	20240621	113300	208475969	1845	1845	1845	1845	0
464	20240621	113200	208475969	1845	1845	1845	1845	0
465	20240621	113100	208475969	1845	1845	1845	1845	0
466	20240621	113000	208475969	1845	1845	1845	1845	1001
467	20240621	112900	206629124	1845	1845	1845	1845	0
468	20240621	112800	206629124	1845	1845	1845	1845	0
469	20240621	112700	206629124	1845	1845	1845	1845	0
470	20240621	112600	206629124	1845	1845	1845	1845	0
471	20240621	112500	206629124	1845	1845	1845	1845	0
472	20240621	112400	206629124	1845	1845	1845	1845	0
473	20240621	112300	206629124	1845	1845	1845	1845	0
474	20240621	112200	206629124	1845	1845	1845	1845	0
475	20240621	112100	206629124	1845	1845	1845	1845	0
476	20240621	112000	206629124	1845	1845	1845	1845	0
477	20240621	111900	206629124	1845	1845	1845	1845	0
478	20240621	111800	206629124	1845	1845	1845	1845	0
479	20240621	111700	206629124	1845	1845	1845	1845	0
480	20240621	111600	206629124	1845	1845	1845	1845	0
481	20240621	111500	206629124	1845	1845	1845	1845	0
482	20240621	111400	206629124	1845	1845	1845	1845	0
483	20240621	111300	206629124	1845	1845	1845	1845	0
484	20240621	111200	206629124	1845	1845	1845	1845	0
485	20240621	111100	206629124	1845	1845	1845	1845	0
486	20240621	111000	206629124	1845	1845	1845	1845	0
487	20240621	110900	206629124	1845	1845	1845	1845	0
488	20240621	110800	206629124	1845	1845	1845	1845	0
489	20240621	110700	206629124	1845	1845	1845	1845	0
490	20240621	110600	206629124	1845	1845	1845	1845	0
491	20240621	110500	206629124	1845	1845	1845	1845	0
492	20240621	110400	206629124	1845	1845	1845	1845	0
493	20240621	110300	206629124	1845	1845	1845	1845	0
494	20240621	110200	206629124	1845	1845	1845	1845	636
495	20240621	110100	205455704	1845	1845	1845	1845	0
496	20240621	110000	205455704	1845	1845	1845	1845	0
497	20240621	105900	205455704	1845	1845	1845	1845	0
498	20240621	105800	205455704	1845	1845	1845	1845	0
499	20240621	105700	205455704	1845	1845	1845	1845	0
500	20240621	105600	205455704	1845	1845	1845	1845	0
501	20240621	105500	205455704	1845	1845	1845	1845	0
502	20240621	105400	205455704	1845	1845	1845	1845	0
503	20240621	105300	205455704	1845	1845	1845	1845	0
504	20240621	105200	205455704	1845	1845	1845	1845	0
505	20240621	105100	205455704	1845	1845	1845	1845	0
506	20240621	105000	205455704	1845	1845	1845	1845	0
507	20240621	104900	205455704	1845	1845	1845	1845	0
508	20240621	104800	205455704	1845	1845	1845	1845	0
509	20240621	104700	205455704	1845	1845	1845	1845	0
510	20240621	104600	205455704	1845	1845	1845	1845	0
511	20240621	104500	205455704	1845	1845	1845	1845	58
512	20240621	104400	205348694	1847	1847	1847	1847	0
513	20240621	104300	205348694	1847	1847	1847	1847	0
514	20240621	104200	205348694	1847	1847	1847	1847	0
515	20240621	104100	205348694	1847	1847	1847	1847	0
516	20240621	104000	205348694	1847	1847	1847	1847	0
517	20240621	103900	205348694	1847	1847	1847	1847	0
518	20240621	103800	205348694	1847	1847	1847	1847	0
519	20240621	103700	205348694	1847	1847	1847	1847	0
520	20240621	103600	205348694	1847	1845	1847	1845	9294
521	20240621	103500	188186361	1845	1845	1845	1845	1
522	20240621	103400	188184516	1846	1846	1846	1846	0
523	20240621	103300	188184516	1846	1846	1846	1846	0
524	20240621	103200	188184516	1846	1846	1846	1846	0
525	20240621	103100	188184516	1846	1845	1846	1845	1335
526	20240621	103000	185720229	1845	1845	1845	1845	0
527	20240621	102900	185720229	1845	1845	1845	1845	0
528	20240621	102800	185720229	1845	1845	1845	1845	0
529	20240621	102700	185720229	1845	1845	1845	1845	0
530	20240621	102600	185720229	1845	1845	1845	1845	0
531	20240621	102500	185720229	1845	1845	1845	1845	0
532	20240621	102400	185720229	1845	1845	1845	1845	0
533	20240621	102300	185720229	1845	1845	1845	1845	0
534	20240621	102200	185720229	1845	1845	1845	1845	0
535	20240621	102100	185720229	1845	1845	1845	1845	0
536	20240621	102000	185720229	1845	1845	1845	1845	0
537	20240621	101900	185720229	1845	1845	1845	1845	0
538	20240621	101800	185720229	1845	1845	1845	1845	0
539	20240621	101700	185720229	1845	1845	1845	1845	0
540	20240621	101600	185720229	1845	1843	1845	1843	7700
541	20240621	101500	171524519	1844	1844	1844	1844	0
542	20240621	101400	171524519	1844	1844	1844	1844	0
543	20240621	101300	171524519	1844	1844	1844	1844	0
544	20240621	101200	171524519	1844	1844	1844	1844	0
545	20240621	101100	171524519	1844	1844	1844	1844	1
546	20240621	101000	171522675	1835	1835	1835	1835	0
547	20240621	100900	171522675	1835	1839	1839	1831	50622
548	20240621	100800	78611468	1839	1839	1839	1839	0
549	20240621	100700	78611468	1839	1839	1839	1839	1888
550	20240621	100600	75139436	1845	1845	1845	1845	0
551	20240621	100500	75139436	1845	1845	1845	1845	0
552	20240621	100400	75139436	1845	1845	1845	1845	0
553	20240621	100300	75139436	1845	1845	1845	1845	0
554	20240621	100200	75139436	1845	1845	1845	1845	0
555	20240621	100100	75139436	1845	1845	1845	1845	0
556	20240621	100000	75139436	1845	1845	1845	1845	0
557	20240621	095900	75139436	1845	1845	1845	1845	1
558	20240621	095800	75137591	1847	1847	1847	1847	0
559	20240621	095700	75137591	1847	1839	1847	1838	655
560	20240621	095600	73933639	1839	1843	1843	1839	1040
561	20240621	095500	72020651	1844	1844	1844	1844	2
562	20240621	095400	72016963	1846	1846	1846	1846	7
563	20240621	095300	72004041	1847	1847	1847	1847	0
564	20240621	095200	72004041	1847	1847	1847	1847	0
565	20240621	095100	72004041	1847	1847	1847	1847	0
566	20240621	095000	72004041	1847	1847	1847	1847	0
567	20240621	094900	72004041	1847	1847	1847	1847	0
568	20240621	094800	72004041	1847	1847	1847	1847	0
569	20240621	094700	72004041	1847	1847	1847	1847	0
570	20240621	094600	72004041	1847	1847	1847	1847	0
571	20240621	094500	72004041	1847	1847	1847	1847	0
572	20240621	094400	72004041	1847	1847	1847	1847	0
573	20240621	094300	72004041	1847	1845	1847	1845	1000
574	20240621	094200	70158468	1839	1839	1839	1839	0
575	20240621	094100	70158468	1839	1839	1839	1838	2068
576	20240621	094000	66355484	1840	1840	1840	1840	6
577	20240621	093900	66344444	1840	1840	1840	1840	594
578	20240621	093800	65251484	1845	1845	1845	1845	0
579	20240621	093700	65251484	1845	1845	1845	1845	0
580	20240621	093600	65251484	1845	1845	1845	1845	0
581	20240621	093500	65251484	1845	1845	1845	1845	7
582	20240621	093400	65238569	1845	1845	1845	1845	0
583	20240621	093300	65238569	1845	1845	1845	1845	1
584	20240621	093200	65236724	1845	1845	1845	1845	0
585	20240621	093100	65236724	1845	1845	1845	1845	0
586	20240621	093000	65236724	1845	1845	1845	1845	0
587	20240621	092900	65236724	1845	1845	1845	1845	0
588	20240621	092800	65236724	1845	1845	1845	1845	1
589	20240621	092700	65234879	1838	1838	1838	1838	0
590	20240621	092600	65234879	1838	1838	1838	1838	0
591	20240621	092500	65234879	1838	1838	1838	1838	630
592	20240621	092400	64076939	1838	1838	1838	1838	50
593	20240621	092300	63985039	1838	1847	1847	1838	1791
594	20240621	092200	60677287	1847	1847	1847	1847	0
595	20240621	092100	60677287	1847	1847	1847	1847	0
596	20240621	092000	60677287	1847	1847	1847	1847	0
597	20240621	091900	60677287	1847	1847	1847	1847	1
598	20240621	091800	60675440	1838	1841	1841	1838	30001
599	20240621	091700	5507528	1849	1841	1849	1841	191
600	20240621	091600	5155889	1841	1841	1841	1841	0
601	20240621	091500	5155889	1841	1841	1841	1841	252
602	20240621	091400	4691957	1841	1841	1841	1841	1
603	20240621	091300	4690116	1841	1841	1841	1841	0
604	20240621	091200	4690116	1841	1841	1841	1841	0
605	20240621	091100	4690116	1841	1841	1841	1841	1
606	20240621	091000	4688275	1845	1845	1845	1845	0
607	20240621	090900	4688275	1845	1846	1846	1845	130
608	20240621	090800	4448315	1846	1846	1846	1846	0
609	20240621	090700	4448315	1846	1846	1846	1846	0
610	20240621	090600	4448315	1846	1846	1846	1846	111
611	20240621	090500	4243409	1847	1847	1847	1847	498
612	20240621	090400	3323603	1852	1852	1852	1852	0
613	20240621	090300	3323603	1852	1852	1852	1852	0
614	20240621	090200	3323603	1852	1852	1852	1852	0
615	20240621	090100	3323603	1852	1852	1852	1852	1
616	20240621	090000	3321751	1852	1848	1852	1848	1797