KissMeData/037330/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	192000	86694603	1873	1873	1873	1873	43
3	20240610	191900	86694603	1873	1873	1873	1873	0
4	20240610	191800	86694603	1873	1873	1873	1873	0
5	20240610	191700	86694603	1873	1873	1873	1873	0
6	20240610	191600	86694603	1873	1873	1873	1873	0
7	20240610	191500	86694603	1873	1873	1873	1873	0
8	20240610	191400	86694603	1873	1873	1873	1873	0
9	20240610	191300	86694603	1873	1873	1873	1873	0
10	20240610	191200	86694603	1873	1873	1873	1873	0
11	20240610	191100	86694603	1873	1873	1873	1873	0
12	20240610	191000	86694603	1873	1873	1873	1873	0
13	20240610	190900	86694603	1873	1873	1873	1873	0
14	20240610	190800	86694603	1873	1873	1873	1873	0
15	20240610	190700	86694603	1873	1873	1873	1873	0
16	20240610	190600	86694603	1873	1873	1873	1873	0
17	20240610	190500	86694603	1873	1873	1873	1873	0
18	20240610	190400	86694603	1873	1873	1873	1873	0
19	20240610	190300	86694603	1873	1873	1873	1873	0
20	20240610	190200	86694603	1873	1873	1873	1873	0
21	20240610	190100	86694603	1873	1873	1873	1873	0
22	20240610	190000	86694603	1873	1873	1873	1873	0
23	20240610	185900	86694603	1873	1873	1873	1873	0
24	20240610	185800	86694603	1873	1873	1873	1873	0
25	20240610	185700	86694603	1873	1873	1873	1873	0
26	20240610	185600	86694603	1873	1873	1873	1873	0
27	20240610	185500	86694603	1873	1873	1873	1873	0
28	20240610	185400	86694603	1873	1873	1873	1873	0
29	20240610	185300	86694603	1873	1873	1873	1873	0
30	20240610	185200	86694603	1873	1873	1873	1873	0
31	20240610	185100	86694603	1873	1873	1873	1873	0
32	20240610	185000	86694603	1873	1873	1873	1873	43
33	20240610	184900	86694603	1873	1873	1873	1873	0
34	20240610	184800	86694603	1873	1873	1873	1873	0
35	20240610	184700	86694603	1873	1873	1873	1873	0
36	20240610	184600	86694603	1873	1873	1873	1873	0
37	20240610	184500	86694603	1873	1873	1873	1873	0
38	20240610	184400	86694603	1873	1873	1873	1873	0
39	20240610	184300	86694603	1873	1873	1873	1873	0
40	20240610	184200	86694603	1873	1873	1873	1873	0
41	20240610	184100	86694603	1873	1873	1873	1873	0
42	20240610	184000	86694603	1873	1873	1873	1873	0
43	20240610	183900	86694603	1873	1873	1873	1873	0
44	20240610	183800	86694603	1873	1873	1873	1873	0
45	20240610	183700	86694603	1873	1873	1873	1873	0
46	20240610	183600	86694603	1873	1873	1873	1873	0
47	20240610	183500	86694603	1873	1873	1873	1873	0
48	20240610	183400	86694603	1873	1873	1873	1873	0
49	20240610	183300	86694603	1873	1873	1873	1873	0
50	20240610	183200	86694603	1873	1873	1873	1873	0
51	20240610	183100	86694603	1873	1873	1873	1873	0
52	20240610	183000	86694603	1873	1873	1873	1873	0
53	20240610	182900	86694603	1873	1873	1873	1873	0
54	20240610	182800	86694603	1873	1873	1873	1873	0
55	20240610	182700	86694603	1873	1873	1873	1873	0
56	20240610	182600	86694603	1873	1873	1873	1873	0
57	20240610	182500	86694603	1873	1873	1873	1873	0
58	20240610	182400	86694603	1873	1873	1873	1873	0
59	20240610	182300	86694603	1873	1873	1873	1873	0
60	20240610	182200	86694603	1873	1873	1873	1873	0
61	20240610	182100	86694603	1873	1873	1873	1873	0
62	20240610	182000	86694603	1873	1873	1873	1873	43
63	20240610	181900	86694603	1873	1873	1873	1873	0
64	20240610	181800	86694603	1873	1873	1873	1873	0
65	20240610	181700	86694603	1873	1873	1873	1873	0
66	20240610	181600	86694603	1873	1873	1873	1873	0
67	20240610	181500	86694603	1873	1873	1873	1873	0
68	20240610	181400	86694603	1873	1873	1873	1873	0
69	20240610	181300	86694603	1873	1873	1873	1873	0
70	20240610	181200	86694603	1873	1873	1873	1873	0
71	20240610	181100	86694603	1873	1873	1873	1873	0
72	20240610	181000	86694603	1873	1873	1873	1873	0
73	20240610	180900	86694603	1873	1873	1873	1873	0
74	20240610	180800	86694603	1873	1873	1873	1873	0
75	20240610	180700	86694603	1873	1873	1873	1873	0
76	20240610	180600	86694603	1873	1873	1873	1873	0
77	20240610	180500	86694603	1873	1873	1873	1873	0
78	20240610	180400	86694603	1873	1873	1873	1873	0
79	20240610	180300	86694603	1873	1873	1873	1873	0
80	20240610	180200	86694603	1873	1873	1873	1873	0
81	20240610	180100	86694603	1873	1873	1873	1873	0
82	20240610	180000	86694603	1873	1873	1873	1873	0
83	20240610	175900	86694603	1873	1873	1873	1873	0
84	20240610	175800	86694603	1873	1873	1873	1873	0
85	20240610	175700	86694603	1873	1873	1873	1873	0
86	20240610	175600	86694603	1873	1873	1873	1873	0
87	20240610	175500	86694603	1873	1873	1873	1873	0
88	20240610	175400	86694603	1873	1873	1873	1873	0
89	20240610	175300	86694603	1873	1873	1873	1873	0
90	20240610	175200	86694603	1873	1873	1873	1873	0
91	20240610	175100	86694603	1873	1873	1873	1873	0
92	20240610	175000	86694603	1873	1873	1873	1873	43
93	20240610	174900	86694603	1873	1873	1873	1873	0
94	20240610	174800	86694603	1873	1873	1873	1873	0
95	20240610	174700	86694603	1873	1873	1873	1873	0
96	20240610	174600	86694603	1873	1873	1873	1873	0
97	20240610	174500	86694603	1873	1873	1873	1873	0
98	20240610	174400	86694603	1873	1873	1873	1873	0
99	20240610	174300	86694603	1873	1873	1873	1873	0
100	20240610	174200	86694603	1873	1873	1873	1873	0
101	20240610	174100	86694603	1873	1873	1873	1873	0
102	20240610	174000	86694603	1873	1873	1873	1873	0
103	20240610	173900	86694603	1873	1873	1873	1873	0
104	20240610	173800	86694603	1873	1873	1873	1873	0
105	20240610	173700	86694603	1873	1873	1873	1873	0
106	20240610	173600	86694603	1873	1873	1873	1873	0
107	20240610	173500	86694603	1873	1873	1873	1873	0
108	20240610	173400	86694603	1873	1873	1873	1873	0
109	20240610	173300	86694603	1873	1873	1873	1873	0
110	20240610	173200	86694603	1873	1873	1873	1873	0
111	20240610	173100	86694603	1873	1873	1873	1873	0
112	20240610	173000	86694603	1873	1873	1873	1873	0
113	20240610	172900	86694603	1873	1873	1873	1873	0
114	20240610	172800	86694603	1873	1873	1873	1873	0
115	20240610	172700	86694603	1873	1873	1873	1873	0
116	20240610	172600	86694603	1873	1873	1873	1873	0
117	20240610	172500	86694603	1873	1873	1873	1873	0
118	20240610	172400	86694603	1873	1873	1873	1873	0
119	20240610	172300	86694603	1873	1873	1873	1873	0
120	20240610	172200	86694603	1873	1873	1873	1873	0
121	20240610	172100	86694603	1873	1873	1873	1873	0
122	20240610	172000	86694603	1873	1873	1873	1873	43
123	20240610	171900	86694603	1873	1873	1873	1873	0
124	20240610	171800	86694603	1873	1873	1873	1873	0
125	20240610	171700	86694603	1873	1873	1873	1873	0
126	20240610	171600	86694603	1873	1873	1873	1873	0
127	20240610	171500	86694603	1873	1873	1873	1873	0
128	20240610	171400	86694603	1873	1873	1873	1873	0
129	20240610	171300	86694603	1873	1873	1873	1873	0
130	20240610	171200	86694603	1873	1873	1873	1873	0
131	20240610	171100	86694603	1873	1873	1873	1873	0
132	20240610	171000	86694603	1873	1873	1873	1873	0
133	20240610	170900	86694603	1873	1873	1873	1873	0
134	20240610	170800	86694603	1873	1873	1873	1873	0
135	20240610	170700	86694603	1873	1873	1873	1873	0
136	20240610	170600	86694603	1873	1873	1873	1873	0
137	20240610	170500	86694603	1873	1873	1873	1873	0
138	20240610	170400	86694603	1873	1873	1873	1873	0
139	20240610	170300	86694603	1873	1873	1873	1873	0
140	20240610	170200	86694603	1873	1873	1873	1873	0
141	20240610	170100	86694603	1873	1873	1873	1873	0
142	20240610	170000	86694603	1873	1873	1873	1873	0
143	20240610	165900	86694603	1873	1873	1873	1873	0
144	20240610	165800	86694603	1873	1873	1873	1873	0
145	20240610	165700	86694603	1873	1873	1873	1873	0
146	20240610	165600	86694603	1873	1873	1873	1873	0
147	20240610	165500	86694603	1873	1873	1873	1873	0
148	20240610	165400	86694603	1873	1873	1873	1873	0
149	20240610	165300	86694603	1873	1873	1873	1873	0
150	20240610	165200	86694603	1873	1873	1873	1873	0
151	20240610	165100	86694603	1873	1873	1873	1873	0
152	20240610	165000	86694603	1873	1873	1873	1873	43
153	20240610	164900	86694603	1873	1873	1873	1873	0
154	20240610	164800	86694603	1873	1873	1873	1873	0
155	20240610	164700	86694603	1873	1873	1873	1873	0
156	20240610	164600	86694603	1873	1873	1873	1873	0
157	20240610	164500	86694603	1873	1873	1873	1873	0
158	20240610	164400	86694603	1873	1873	1873	1873	0
159	20240610	164300	86694603	1873	1873	1873	1873	0
160	20240610	164200	86694603	1873	1873	1873	1873	0
161	20240610	164100	86694603	1873	1873	1873	1873	0
162	20240610	164000	86694603	1873	1873	1873	1873	0
163	20240610	163900	86694603	1873	1873	1873	1873	0
164	20240610	163800	86694603	1873	1873	1873	1873	0
165	20240610	163700	86694603	1873	1873	1873	1873	0
166	20240610	163600	86694603	1873	1873	1873	1873	0
167	20240610	163500	86694603	1873	1873	1873	1873	0
168	20240610	163400	86694603	1873	1873	1873	1873	0
169	20240610	163300	86694603	1873	1873	1873	1873	0
170	20240610	163200	86694603	1873	1873	1873	1873	0
171	20240610	163100	86694603	1873	1873	1873	1873	0
172	20240610	163000	86694603	1873	1873	1873	1873	0
173	20240610	162900	86694603	1873	1873	1873	1873	0
174	20240610	162800	86694603	1873	1873	1873	1873	0
175	20240610	162700	86694603	1873	1873	1873	1873	0
176	20240610	162600	86694603	1873	1873	1873	1873	0
177	20240610	162500	86694603	1873	1873	1873	1873	0
178	20240610	162400	86694603	1873	1873	1873	1873	0
179	20240610	162300	86694603	1873	1873	1873	1873	0
180	20240610	162200	86694603	1873	1873	1873	1873	0
181	20240610	162100	86694603	1873	1873	1873	1873	0
182	20240610	162000	86694603	1873	1873	1873	1873	43
183	20240610	161900	86694603	1873	1873	1873	1873	0
184	20240610	161800	86694603	1873	1873	1873	1873	0
185	20240610	161700	86694603	1873	1873	1873	1873	0
186	20240610	161600	86694603	1873	1873	1873	1873	0
187	20240610	161500	86694603	1873	1873	1873	1873	0
188	20240610	161400	86694603	1873	1873	1873	1873	0
189	20240610	161300	86694603	1873	1873	1873	1873	0
190	20240610	161200	86694603	1873	1873	1873	1873	0
191	20240610	161100	86694603	1873	1873	1873	1873	0
192	20240610	161000	86694603	1873	1873	1873	1873	0
193	20240610	160900	86694603	1873	1873	1873	1873	0
194	20240610	160800	86694603	1873	1873	1873	1873	0
195	20240610	160700	86694603	1873	1873	1873	1873	0
196	20240610	160600	86694603	1873	1873	1873	1873	0
197	20240610	160500	86694603	1873	1873	1873	1873	0
198	20240610	160400	86694603	1873	1873	1873	1873	0
199	20240610	160300	86694603	1873	1873	1873	1873	0
200	20240610	160200	86694603	1873	1873	1873	1873	0
201	20240610	160100	86694603	1873	1873	1873	1873	0
202	20240610	160000	86694603	1873	1873	1873	1873	0
203	20240610	155900	86694603	1873	1873	1873	1873	0
204	20240610	155800	86694603	1873	1873	1873	1873	0
205	20240610	155700	86694603	1873	1873	1873	1873	0
206	20240610	155600	86694603	1873	1873	1873	1873	0
207	20240610	155500	86694603	1873	1873	1873	1873	0
208	20240610	155400	86694603	1873	1873	1873	1873	0
209	20240610	155300	86694603	1873	1873	1873	1873	0
210	20240610	155200	86694603	1873	1873	1873	1873	0
211	20240610	155100	86694603	1873	1873	1873	1873	0
212	20240610	155000	86694603	1873	1873	1873	1873	43
213	20240610	154900	86694603	1873	1873	1873	1873	0
214	20240610	154800	86694603	1873	1873	1873	1873	0
215	20240610	154700	86694603	1873	1873	1873	1873	0
216	20240610	154600	86694603	1873	1873	1873	1873	0
217	20240610	154500	86694603	1873	1873	1873	1873	0
218	20240610	154400	86694603	1873	1873	1873	1873	0
219	20240610	154300	86694603	1873	1873	1873	1873	0
220	20240610	154200	86694603	1873	1873	1873	1873	0
221	20240610	154100	86694603	1873	1873	1873	1873	0
222	20240610	154000	86694603	1873	1873	1873	1873	0
223	20240610	153900	86694603	1873	1873	1873	1873	0
224	20240610	153800	86694603	1873	1873	1873	1873	0
225	20240610	153700	86694603	1873	1873	1873	1873	0
226	20240610	153600	86694603	1873	1873	1873	1873	0
227	20240610	153500	86694603	1873	1873	1873	1873	0
228	20240610	153400	86694603	1873	1873	1873	1873	0
229	20240610	153300	86694603	1873	1873	1873	1873	0
230	20240610	153200	86694603	1873	1873	1873	1873	0
231	20240610	153100	86694603	1873	1873	1873	1873	0
232	20240610	153000	86694603	1873	1873	1873	1873	43
233	20240610	152900	86614064	1875	1875	1875	1875	0
234	20240610	152800	86614064	1875	1875	1875	1875	0
235	20240610	152700	86614064	1875	1875	1875	1875	0
236	20240610	152600	86614064	1875	1875	1875	1875	0
237	20240610	152500	86614064	1875	1875	1875	1875	0
238	20240610	152400	86614064	1875	1875	1875	1875	0
239	20240610	152300	86614064	1875	1875	1875	1875	0
240	20240610	152200	86614064	1875	1875	1875	1875	0
241	20240610	152100	86614064	1875	1875	1875	1875	0
242	20240610	152000	86614064	1875	1875	1875	1875	0
243	20240610	151900	86614064	1875	1858	1875	1858	2014
244	20240610	151800	82858241	1858	1860	1860	1858	67
245	20240610	151700	82733749	1866	1866	1866	1866	0
246	20240610	151600	82733749	1866	1866	1866	1866	2
247	20240610	151500	82730017	1860	1860	1860	1860	640
248	20240610	151400	81539617	1866	1866	1866	1866	0
249	20240610	151300	81539617	1866	1866	1866	1866	0
250	20240610	151200	81539617	1866	1866	1866	1866	0
251	20240610	151100	81539617	1866	1866	1866	1866	0
252	20240610	151000	81539617	1866	1866	1866	1866	0
253	20240610	150900	81539617	1866	1866	1866	1866	0
254	20240610	150800	81539617	1866	1866	1866	1866	1
255	20240610	150700	81537751	1860	1860	1860	1860	0
256	20240610	150600	81537751	1860	1860	1860	1860	57
257	20240610	150500	81431731	1866	1866	1866	1866	0
258	20240610	150400	81431731	1866	1866	1866	1866	0
259	20240610	150300	81431731	1866	1866	1866	1866	268
260	20240610	150200	80931643	1866	1866	1866	1866	0
261	20240610	150100	80931643	1866	1866	1866	1866	0
262	20240610	150000	80931643	1866	1866	1866	1866	1
263	20240610	145900	80929777	1853	1862	1862	1853	1357
264	20240610	145800	78408588	1866	1866	1866	1866	0
265	20240610	145700	78408588	1866	1866	1866	1866	0
266	20240610	145600	78408588	1866	1866	1866	1866	0
267	20240610	145500	78408588	1866	1866	1866	1866	0
268	20240610	145400	78408588	1866	1866	1866	1866	0
269	20240610	145300	78408588	1866	1866	1866	1866	0
270	20240610	145200	78408588	1866	1866	1866	1866	0
271	20240610	145100	78408588	1866	1866	1866	1866	0
272	20240610	145000	78408588	1866	1865	1866	1865	104
273	20240610	144900	78214552	1865	1865	1865	1865	0
274	20240610	144800	78214552	1865	1865	1865	1865	0
275	20240610	144700	78214552	1865	1865	1865	1865	0
276	20240610	144600	78214552	1865	1865	1865	1865	0
277	20240610	144500	78214552	1865	1865	1865	1865	0
278	20240610	144400	78214552	1865	1865	1865	1865	51
279	20240610	144300	78119437	1862	1862	1862	1862	0
280	20240610	144200	78119437	1862	1862	1862	1862	0
281	20240610	144100	78119437	1862	1862	1862	1862	0
282	20240610	144000	78119437	1862	1862	1862	1862	1
283	20240610	143900	78117575	1862	1862	1862	1862	15
284	20240610	143800	78089645	1862	1862	1862	1862	0
285	20240610	143700	78089645	1862	1862	1862	1862	515
286	20240610	143600	77130715	1865	1865	1865	1865	0
287	20240610	143500	77130715	1865	1865	1865	1865	0
288	20240610	143400	77130715	1865	1865	1865	1865	0
289	20240610	143300	77130715	1865	1865	1865	1865	104
290	20240610	143200	76936755	1862	1862	1862	1862	0
291	20240610	143100	76936755	1862	1862	1862	1862	0
292	20240610	143000	76936755	1862	1862	1862	1862	0
293	20240610	142900	76936755	1862	1862	1862	1862	0
294	20240610	142800	76936755	1862	1862	1862	1862	0
295	20240610	142700	76936755	1862	1863	1863	1862	10
296	20240610	142600	76918130	1866	1866	1866	1866	0
297	20240610	142500	76918130	1866	1866	1866	1866	0
298	20240610	142400	76918130	1866	1866	1866	1866	0
299	20240610	142300	76918130	1866	1866	1866	1866	0
300	20240610	142200	76918130	1866	1866	1866	1866	0
301	20240610	142100	76918130	1866	1866	1866	1866	0
302	20240610	142000	76918130	1866	1866	1866	1866	0
303	20240610	141900	76918130	1866	1866	1866	1866	0
304	20240610	141800	76918130	1866	1866	1866	1866	0
305	20240610	141700	76918130	1866	1866	1866	1866	0
306	20240610	141600	76918130	1866	1865	1866	1865	104
307	20240610	141500	76724116	1866	1866	1866	1866	0
308	20240610	141400	76724116	1866	1866	1866	1866	0
309	20240610	141300	76724116	1866	1866	1866	1866	0
310	20240610	141200	76724116	1866	1866	1866	1866	0
311	20240610	141100	76724116	1866	1866	1866	1866	0
312	20240610	141000	76724116	1866	1865	1866	1865	100
313	20240610	140900	76537517	1866	1866	1866	1866	0
314	20240610	140800	76537517	1866	1866	1866	1866	55
315	20240610	140700	76434887	1866	1866	1866	1866	0
316	20240610	140600	76434887	1866	1866	1866	1866	1
317	20240610	140500	76433021	1866	1866	1866	1866	0
318	20240610	140400	76433021	1866	1866	1866	1866	0
319	20240610	140300	76433021	1866	1866	1866	1866	0
320	20240610	140200	76433021	1866	1866	1866	1866	0
321	20240610	140100	76433021	1866	1866	1866	1866	0
322	20240610	140000	76433021	1866	1866	1866	1866	0
323	20240610	135900	76433021	1866	1866	1866	1866	104
324	20240610	135800	76238957	1866	1866	1866	1866	10
325	20240610	135700	76220297	1860	1860	1860	1860	0
326	20240610	135600	76220297	1860	1860	1860	1860	0
327	20240610	135500	76220297	1860	1860	1860	1860	0
328	20240610	135400	76220297	1860	1860	1860	1860	104
329	20240610	135300	76026857	1867	1867	1867	1867	0
330	20240610	135200	76026857	1867	1867	1867	1867	0
331	20240610	135100	76026857	1867	1867	1867	1867	0
332	20240610	135000	76026857	1867	1867	1867	1867	0
333	20240610	134900	76026857	1867	1867	1867	1867	0
334	20240610	134800	76026857	1867	1867	1867	1867	0
335	20240610	134700	76026857	1867	1867	1867	1867	0
336	20240610	134600	76026857	1867	1867	1867	1867	0
337	20240610	134500	76026857	1867	1867	1867	1867	0
338	20240610	134400	76026857	1867	1867	1867	1867	0
339	20240610	134300	76026857	1867	1867	1867	1867	2
340	20240610	134200	76023123	1870	1870	1870	1870	104
341	20240610	134100	75828643	1870	1870	1870	1870	1
342	20240610	134000	75826773	1870	1870	1870	1870	0
343	20240610	133900	75826773	1870	1870	1870	1870	0
344	20240610	133800	75826773	1870	1861	1870	1861	270
345	20240610	133700	75324285	1861	1861	1861	1861	0
346	20240610	133600	75324285	1861	1861	1861	1861	0
347	20240610	133500	75324285	1861	1861	1861	1861	0
348	20240610	133400	75324285	1861	1861	1861	1861	0
349	20240610	133300	75324285	1861	1861	1861	1861	0
350	20240610	133200	75324285	1861	1861	1861	1861	0
351	20240610	133100	75324285	1861	1861	1861	1861	0
352	20240610	133000	75324285	1861	1861	1861	1861	0
353	20240610	132900	75324285	1861	1861	1861	1861	1
354	20240610	132800	75322424	1860	1860	1860	1860	0
355	20240610	132700	75322424	1860	1858	1860	1858	1257
356	20240610	132600	72984752	1858	1858	1858	1858	0
357	20240610	132500	72984752	1858	1858	1858	1858	104
358	20240610	132400	72791520	1858	1858	1858	1858	0
359	20240610	132300	72791520	1858	1856	1858	1856	3
360	20240610	132200	72785950	1856	1856	1856	1856	0
361	20240610	132100	72785950	1856	1856	1856	1856	2
362	20240610	132000	72782238	1856	1856	1856	1856	0
363	20240610	131900	72782238	1856	1856	1856	1856	0
364	20240610	131800	72782238	1856	1856	1856	1856	0
365	20240610	131700	72782238	1856	1856	1856	1856	0
366	20240610	131600	72782238	1856	1856	1856	1856	0
367	20240610	131500	72782238	1856	1856	1856	1856	1
368	20240610	131400	72780382	1856	1856	1856	1856	0
369	20240610	131300	72780382	1856	1856	1856	1856	1
370	20240610	131200	72778526	1856	1856	1856	1856	0
371	20240610	131100	72778526	1856	1856	1856	1856	1
372	20240610	131000	72776670	1856	1856	1856	1856	0
373	20240610	130900	72776670	1856	1856	1856	1856	0
374	20240610	130800	72776670	1856	1856	1856	1856	104
375	20240610	130700	72583646	1853	1853	1853	1853	0
376	20240610	130600	72583646	1853	1853	1853	1853	0
377	20240610	130500	72583646	1853	1853	1853	1853	0
378	20240610	130400	72583646	1853	1853	1853	1853	0
379	20240610	130300	72583646	1853	1853	1853	1853	0
380	20240610	130200	72583646	1853	1853	1853	1853	0
381	20240610	130100	72583646	1853	1853	1853	1853	0
382	20240610	130000	72583646	1853	1853	1853	1853	0
383	20240610	125900	72583646	1853	1853	1853	1853	150
384	20240610	125800	72305696	1852	1852	1852	1852	0
385	20240610	125700	72305696	1852	1852	1852	1852	0
386	20240610	125600	72305696	1852	1852	1852	1852	0
387	20240610	125500	72305696	1852	1852	1852	1852	0
388	20240610	125400	72305696	1852	1852	1852	1852	0
389	20240610	125300	72305696	1852	1855	1855	1852	3010
390	20240610	125200	66725569	1856	1856	1856	1856	0
391	20240610	125100	66725569	1856	1856	1856	1856	104
392	20240610	125000	66532545	1855	1855	1855	1855	0
393	20240610	124900	66532545	1855	1855	1855	1855	0
394	20240610	124800	66532545	1855	1855	1855	1855	0
395	20240610	124700	66532545	1855	1855	1855	1855	0
396	20240610	124600	66532545	1855	1855	1855	1855	727
397	20240610	124500	65183960	1855	1855	1855	1855	0
398	20240610	124400	65183960	1855	1855	1855	1855	0
399	20240610	124300	65183960	1855	1856	1856	1853	1202
400	20240610	124200	62956649	1853	1853	1853	1853	0
401	20240610	124100	62956649	1853	1853	1853	1853	0
402	20240610	124000	62956649	1853	1853	1853	1853	249
403	20240610	123900	62495252	1854	1854	1854	1854	0
404	20240610	123800	62495252	1854	1854	1854	1854	0
405	20240610	123700	62495252	1854	1854	1854	1854	221
406	20240610	123600	62085518	1854	1854	1854	1854	1
407	20240610	123500	62083664	1856	1856	1856	1856	0
408	20240610	123400	62083664	1856	1856	1856	1856	104
409	20240610	123300	61890640	1855	1855	1855	1855	10
410	20240610	123200	61872090	1856	1856	1856	1854	3
411	20240610	123100	61866524	1854	1854	1854	1854	0
412	20240610	123000	61866524	1854	1854	1854	1854	87
413	20240610	122900	61705226	1854	1854	1854	1854	1
414	20240610	122800	61703372	1853	1853	1853	1853	0
415	20240610	122700	61703372	1853	1853	1853	1853	1
416	20240610	122600	61701519	1858	1858	1858	1858	0
417	20240610	122500	61701519	1858	1858	1858	1858	68
418	20240610	122400	61575175	1858	1858	1858	1858	5
419	20240610	122300	61565885	1858	1858	1858	1858	0
420	20240610	122200	61565885	1858	1858	1858	1858	0
421	20240610	122100	61565885	1858	1858	1858	1858	0
422	20240610	122000	61565885	1858	1858	1858	1858	0
423	20240610	121900	61565885	1858	1858	1858	1858	0
424	20240610	121800	61565885	1858	1858	1858	1858	0
425	20240610	121700	61565885	1858	1858	1858	1858	104
426	20240610	121600	61372653	1852	1852	1852	1852	0
427	20240610	121500	61372653	1852	1852	1852	1852	0
428	20240610	121400	61372653	1852	1852	1852	1852	0
429	20240610	121300	61372653	1852	1852	1852	1852	0
430	20240610	121200	61372653	1852	1852	1852	1852	200
431	20240610	121100	61002253	1852	1852	1852	1852	0
432	20240610	121000	61002253	1852	1852	1852	1852	0
433	20240610	120900	61002253	1852	1852	1852	1852	1
434	20240610	120800	61000401	1852	1852	1852	1852	3329
435	20240610	120700	54835093	1858	1858	1858	1858	0
436	20240610	120600	54835093	1858	1858	1858	1858	0
437	20240610	120500	54835093	1858	1858	1858	1858	2
438	20240610	120400	54831377	1853	1853	1853	1853	2218
439	20240610	120300	50721423	1858	1858	1858	1858	0
440	20240610	120200	50721423	1858	1858	1858	1858	0
441	20240610	120100	50721423	1858	1858	1858	1858	0
442	20240610	120000	50721423	1858	1858	1858	1858	104
443	20240610	115900	50528191	1854	1856	1856	1854	1667
444	20240610	115800	47436972	1857	1858	1858	1857	192
445	20240610	115700	47080246	1858	1858	1858	1858	0
446	20240610	115600	47080246	1858	1858	1858	1858	0
447	20240610	115500	47080246	1858	1858	1858	1858	0
448	20240610	115400	47080246	1858	1858	1858	1858	0
449	20240610	115300	47080246	1858	1858	1858	1858	0
450	20240610	115200	47080246	1858	1858	1858	1858	0
451	20240610	115100	47080246	1858	1858	1858	1858	0
452	20240610	115000	47080246	1858	1858	1858	1858	0
453	20240610	114900	47080246	1858	1858	1858	1858	1
454	20240610	114800	47078388	1858	1858	1858	1858	0
455	20240610	114700	47078388	1858	1860	1860	1858	2
456	20240610	114600	47074670	1858	1858	1858	1858	1
457	20240610	114500	47072812	1860	1860	1860	1860	50
458	20240610	114400	46979812	1860	1860	1860	1860	0
459	20240610	114300	46979812	1860	1860	1860	1860	104
460	20240610	114200	46786372	1860	1860	1860	1860	0
461	20240610	114100	46786372	1860	1860	1860	1860	0
462	20240610	114000	46786372	1860	1860	1860	1860	1
463	20240610	113900	46784512	1859	1859	1859	1859	0
464	20240610	113800	46784512	1859	1859	1859	1859	10
465	20240610	113700	46765922	1860	1860	1860	1860	1
466	20240610	113600	46764062	1860	1860	1860	1860	1
467	20240610	113500	46762202	1861	1861	1861	1861	0
468	20240610	113400	46762202	1861	1861	1861	1861	2
469	20240610	113300	46758480	1861	1861	1861	1861	0
470	20240610	113200	46758480	1861	1861	1861	1861	0
471	20240610	113100	46758480	1861	1861	1861	1861	0
472	20240610	113000	46758480	1861	1861	1861	1861	0
473	20240610	112900	46758480	1861	1861	1861	1861	0
474	20240610	112800	46758480	1861	1861	1861	1861	2
475	20240610	112700	46754758	1861	1861	1861	1861	0
476	20240610	112600	46754758	1861	1859	1861	1859	105
477	20240610	112500	46559355	1859	1859	1859	1859	0
478	20240610	112400	46559355	1859	1859	1859	1859	50
479	20240610	112300	46466405	1859	1859	1859	1859	0
480	20240610	112200	46466405	1859	1859	1859	1859	0
481	20240610	112100	46466405	1859	1859	1859	1859	0
482	20240610	112000	46466405	1859	1859	1859	1859	0
483	20240610	111900	46466405	1859	1859	1859	1859	0
484	20240610	111800	46466405	1859	1859	1859	1859	0
485	20240610	111700	46466405	1859	1859	1859	1859	0
486	20240610	111600	46466405	1859	1859	1859	1859	0
487	20240610	111500	46466405	1859	1859	1859	1859	0
488	20240610	111400	46466405	1859	1859	1859	1859	0
489	20240610	111300	46466405	1859	1859	1859	1859	0
490	20240610	111200	46466405	1859	1859	1859	1859	0
491	20240610	111100	46466405	1859	1859	1859	1859	0
492	20240610	111000	46466405	1859	1859	1859	1859	0
493	20240610	110900	46466405	1859	1859	1859	1859	135
494	20240610	110800	46215440	1859	1859	1859	1859	10
495	20240610	110700	46196850	1859	1859	1859	1859	0
496	20240610	110600	46196850	1859	1859	1859	1859	0
497	20240610	110500	46196850	1859	1859	1859	1859	15
498	20240610	110400	46168965	1859	1859	1859	1858	310
499	20240610	110300	45592712	1859	1859	1859	1859	0
500	20240610	110200	45592712	1859	1859	1859	1859	0
501	20240610	110100	45592712	1859	1859	1859	1859	1
502	20240610	110000	45590853	1859	1859	1859	1859	0
503	20240610	105900	45590853	1859	1859	1859	1859	0
504	20240610	105800	45590853	1859	1859	1859	1859	0
505	20240610	105700	45590853	1859	1859	1859	1859	0
506	20240610	105600	45590853	1859	1859	1859	1859	0
507	20240610	105500	45590853	1859	1859	1859	1859	0
508	20240610	105400	45590853	1859	1859	1859	1859	0
509	20240610	105300	45590853	1859	1859	1859	1859	1
510	20240610	105200	45588994	1856	1855	1856	1855	5718
511	20240610	105100	34976760	1854	1854	1854	1854	0
512	20240610	105000	34976760	1854	1855	1855	1854	385
513	20240610	104900	34262712	1855	1855	1855	1855	0
514	20240610	104800	34262712	1855	1855	1855	1855	0
515	20240610	104700	34262712	1855	1855	1855	1855	0
516	20240610	104600	34262712	1855	1855	1855	1855	0
517	20240610	104500	34262712	1855	1855	1855	1855	0
518	20240610	104400	34262712	1855	1855	1855	1855	200
519	20240610	104300	33891712	1856	1856	1856	1856	26
520	20240610	104200	33843456	1856	1856	1856	1856	353
521	20240610	104100	33188288	1857	1857	1857	1857	0
522	20240610	104000	33188288	1857	1857	1857	1857	0
523	20240610	103900	33188288	1857	1857	1857	1857	0
524	20240610	103800	33188288	1857	1857	1857	1857	0
525	20240610	103700	33188288	1857	1858	1858	1856	191
526	20240610	103600	32833642	1859	1859	1859	1859	0
527	20240610	103500	32833642	1859	1858	1859	1858	105
528	20240610	103400	32638470	1858	1858	1858	1858	0
529	20240610	103300	32638470	1858	1858	1858	1858	0
530	20240610	103200	32638470	1858	1858	1858	1858	0
531	20240610	103100	32638470	1858	1858	1858	1858	6
532	20240610	103000	32627322	1858	1858	1858	1858	0
533	20240610	102900	32627322	1858	1858	1858	1858	1
534	20240610	102800	32625464	1858	1858	1858	1858	0
535	20240610	102700	32625464	1858	1859	1859	1858	32
536	20240610	102600	32565998	1861	1861	1861	1861	0
537	20240610	102500	32565998	1861	1861	1861	1861	0
538	20240610	102400	32565998	1861	1861	1861	1861	0
539	20240610	102300	32565998	1861	1861	1861	1861	0
540	20240610	102200	32565998	1861	1861	1861	1861	0
541	20240610	102100	32565998	1861	1861	1861	1861	9
542	20240610	102000	32549249	1861	1861	1861	1861	0
543	20240610	101900	32549249	1861	1861	1861	1861	0
544	20240610	101800	32549249	1861	1861	1861	1861	105
545	20240610	101700	32353844	1861	1861	1861	1861	0
546	20240610	101600	32353844	1861	1861	1861	1861	1
547	20240610	101500	32351983	1860	1860	1860	1860	99
548	20240610	101400	32167843	1861	1861	1861	1861	0
549	20240610	101300	32167843	1861	1861	1861	1861	1
550	20240610	101200	32165982	1861	1860	1861	1860	22
551	20240610	101100	32125060	1861	1861	1861	1861	12
552	20240610	101000	32102728	1861	1860	1861	1860	3
553	20240610	100900	32097147	1860	1860	1860	1860	8
554	20240610	100800	32082267	1860	1860	1860	1860	0
555	20240610	100700	32082267	1860	1860	1860	1860	1
556	20240610	100600	32080407	1860	1860	1860	1860	1
557	20240610	100500	32078547	1860	1860	1860	1860	0
558	20240610	100400	32078547	1860	1860	1860	1860	1
559	20240610	100300	32076687	1860	1860	1860	1860	2
560	20240610	100200	32072967	1852	1852	1852	1852	527
561	20240610	100100	31096963	1860	1860	1860	1860	105
562	20240610	100000	30901663	1861	1861	1861	1861	201
563	20240610	095900	30527602	1852	1865	1865	1852	9969
564	20240610	095800	12064095	1867	1861	1867	1853	2692
565	20240610	095700	7070364	1870	1870	1870	1870	0
566	20240610	095600	7070364	1870	1870	1870	1870	1
567	20240610	095500	7068494	1861	1861	1861	1861	0
568	20240610	095400	7068494	1861	1861	1861	1861	0
569	20240610	095300	7068494	1861	1861	1861	1861	0
570	20240610	095200	7068494	1861	1861	1861	1861	0
571	20240610	095100	7068494	1861	1861	1861	1861	0
572	20240610	095000	7068494	1861	1861	1861	1861	0
573	20240610	094900	7068494	1861	1861	1861	1861	0
574	20240610	094800	7068494	1861	1861	1861	1861	0
575	20240610	094700	7068494	1861	1861	1861	1861	1
576	20240610	094600	7066633	1876	1876	1876	1876	0
577	20240610	094500	7066633	1876	1876	1876	1876	0
578	20240610	094400	7066633	1876	1876	1876	1876	105
579	20240610	094300	6869653	1876	1876	1876	1876	0
580	20240610	094200	6869653	1876	1876	1876	1876	0
581	20240610	094100	6869653	1876	1876	1876	1876	0
582	20240610	094000	6869653	1876	1876	1876	1876	1
583	20240610	093900	6867777	1877	1877	1877	1877	0
584	20240610	093800	6867777	1877	1877	1877	1877	0
585	20240610	093700	6867777	1877	1877	1877	1877	0
586	20240610	093600	6867777	1877	1877	1877	1877	0
587	20240610	093500	6867777	1877	1877	1877	1877	0
588	20240610	093400	6867777	1877	1877	1877	1877	0
589	20240610	093300	6867777	1877	1877	1877	1877	0
590	20240610	093200	6867777	1877	1877	1877	1877	0
591	20240610	093100	6867777	1877	1877	1877	1877	0
592	20240610	093000	6867777	1877	1877	1877	1877	0
593	20240610	092900	6867777	1877	1877	1877	1877	0
594	20240610	092800	6867777	1877	1877	1877	1877	0
595	20240610	092700	6867777	1877	1864	1877	1864	105
596	20240610	092600	6671438	1864	1854	1864	1854	701
597	20240610	092500	5371774	1855	1855	1855	1855	0
598	20240610	092400	5371774	1855	1864	1864	1855	102
599	20240610	092300	5181663	1864	1864	1864	1864	20
600	20240610	092200	5144383	1865	1865	1865	1865	1
601	20240610	092100	5142518	1853	1853	1853	1853	3
602	20240610	092000	5136959	1867	1867	1867	1867	2
603	20240610	091900	5133225	1868	1868	1868	1868	0
604	20240610	091800	5133225	1868	1868	1868	1868	0
605	20240610	091700	5133225	1868	1868	1868	1868	0
606	20240610	091600	5133225	1868	1868	1868	1868	0
607	20240610	091500	5133225	1868	1868	1868	1868	0
608	20240610	091400	5133225	1868	1868	1868	1868	0
609	20240610	091300	5133225	1868	1868	1868	1868	1
610	20240610	091200	5131357	1868	1869	1869	1853	402
611	20240610	091100	4386153	1869	1870	1870	1869	4
612	20240610	091000	4378676	1855	1870	1870	1855	1101
613	20240610	090900	2332776	1870	1870	1870	1870	1
614	20240610	090800	2330906	1871	1868	1871	1868	6
615	20240610	090700	2319695	1872	1874	1874	1872	10
616	20240610	090600	2300957	1874	1876	1876	1874	7
617	20240610	090500	2287832	1878	1878	1878	1878	1
618	20240610	090400	2285954	1878	1878	1878	1878	1
619	20240610	090300	2284076	1878	1878	1878	1878	1
620	20240610	090200	2282198	1878	1870	1878	1870	1001
621	20240610	090100	410320	1878	1878	1878	1870	115
622	20240610	090000	195248	1873	1879	1879	1873	104