KissMeData/054090/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	193700	48913676	1321	1321	1321	1321	107
3	20240607	193600	48913676	1321	1321	1321	1321	0
4	20240607	193500	48913676	1321	1321	1321	1321	0
5	20240607	193400	48913676	1321	1321	1321	1321	0
6	20240607	193300	48913676	1321	1321	1321	1321	0
7	20240607	193200	48913676	1321	1321	1321	1321	0
8	20240607	193100	48913676	1321	1321	1321	1321	0
9	20240607	193000	48913676	1321	1321	1321	1321	0
10	20240607	192900	48913676	1321	1321	1321	1321	0
11	20240607	192800	48913676	1321	1321	1321	1321	0
12	20240607	192700	48913676	1321	1321	1321	1321	0
13	20240607	192600	48913676	1321	1321	1321	1321	0
14	20240607	192500	48913676	1321	1321	1321	1321	0
15	20240607	192400	48913676	1321	1321	1321	1321	0
16	20240607	192300	48913676	1321	1321	1321	1321	0
17	20240607	192200	48913676	1321	1321	1321	1321	0
18	20240607	192100	48913676	1321	1321	1321	1321	0
19	20240607	192000	48913676	1321	1321	1321	1321	0
20	20240607	191900	48913676	1321	1321	1321	1321	0
21	20240607	191800	48913676	1321	1321	1321	1321	0
22	20240607	191700	48913676	1321	1321	1321	1321	0
23	20240607	191600	48913676	1321	1321	1321	1321	0
24	20240607	191500	48913676	1321	1321	1321	1321	0
25	20240607	191400	48913676	1321	1321	1321	1321	0
26	20240607	191300	48913676	1321	1321	1321	1321	0
27	20240607	191200	48913676	1321	1321	1321	1321	0
28	20240607	191100	48913676	1321	1321	1321	1321	0
29	20240607	191000	48913676	1321	1321	1321	1321	0
30	20240607	190900	48913676	1321	1321	1321	1321	0
31	20240607	190800	48913676	1321	1321	1321	1321	0
32	20240607	190700	48913676	1321	1321	1321	1321	107
33	20240607	190600	48913676	1321	1321	1321	1321	0
34	20240607	190500	48913676	1321	1321	1321	1321	0
35	20240607	190400	48913676	1321	1321	1321	1321	0
36	20240607	190300	48913676	1321	1321	1321	1321	0
37	20240607	190200	48913676	1321	1321	1321	1321	0
38	20240607	190100	48913676	1321	1321	1321	1321	0
39	20240607	190000	48913676	1321	1321	1321	1321	0
40	20240607	185900	48913676	1321	1321	1321	1321	0
41	20240607	185800	48913676	1321	1321	1321	1321	0
42	20240607	185700	48913676	1321	1321	1321	1321	0
43	20240607	185600	48913676	1321	1321	1321	1321	0
44	20240607	185500	48913676	1321	1321	1321	1321	0
45	20240607	185400	48913676	1321	1321	1321	1321	0
46	20240607	185300	48913676	1321	1321	1321	1321	0
47	20240607	185200	48913676	1321	1321	1321	1321	0
48	20240607	185100	48913676	1321	1321	1321	1321	0
49	20240607	185000	48913676	1321	1321	1321	1321	0
50	20240607	184900	48913676	1321	1321	1321	1321	0
51	20240607	184800	48913676	1321	1321	1321	1321	0
52	20240607	184700	48913676	1321	1321	1321	1321	0
53	20240607	184600	48913676	1321	1321	1321	1321	0
54	20240607	184500	48913676	1321	1321	1321	1321	0
55	20240607	184400	48913676	1321	1321	1321	1321	0
56	20240607	184300	48913676	1321	1321	1321	1321	0
57	20240607	184200	48913676	1321	1321	1321	1321	0
58	20240607	184100	48913676	1321	1321	1321	1321	0
59	20240607	184000	48913676	1321	1321	1321	1321	0
60	20240607	183900	48913676	1321	1321	1321	1321	0
61	20240607	183800	48913676	1321	1321	1321	1321	0
62	20240607	183700	48913676	1321	1321	1321	1321	107
63	20240607	183600	48913676	1321	1321	1321	1321	0
64	20240607	183500	48913676	1321	1321	1321	1321	0
65	20240607	183400	48913676	1321	1321	1321	1321	0
66	20240607	183300	48913676	1321	1321	1321	1321	0
67	20240607	183200	48913676	1321	1321	1321	1321	0
68	20240607	183100	48913676	1321	1321	1321	1321	0
69	20240607	183000	48913676	1321	1321	1321	1321	0
70	20240607	182900	48913676	1321	1321	1321	1321	0
71	20240607	182800	48913676	1321	1321	1321	1321	0
72	20240607	182700	48913676	1321	1321	1321	1321	0
73	20240607	182600	48913676	1321	1321	1321	1321	0
74	20240607	182500	48913676	1321	1321	1321	1321	0
75	20240607	182400	48913676	1321	1321	1321	1321	0
76	20240607	182300	48913676	1321	1321	1321	1321	0
77	20240607	182200	48913676	1321	1321	1321	1321	0
78	20240607	182100	48913676	1321	1321	1321	1321	0
79	20240607	182000	48913676	1321	1321	1321	1321	0
80	20240607	181900	48913676	1321	1321	1321	1321	0
81	20240607	181800	48913676	1321	1321	1321	1321	0
82	20240607	181700	48913676	1321	1321	1321	1321	0
83	20240607	181600	48913676	1321	1321	1321	1321	0
84	20240607	181500	48913676	1321	1321	1321	1321	0
85	20240607	181400	48913676	1321	1321	1321	1321	0
86	20240607	181300	48913676	1321	1321	1321	1321	0
87	20240607	181200	48913676	1321	1321	1321	1321	0
88	20240607	181100	48913676	1321	1321	1321	1321	0
89	20240607	181000	48913676	1321	1321	1321	1321	0
90	20240607	180900	48913676	1321	1321	1321	1321	0
91	20240607	180800	48913676	1321	1321	1321	1321	0
92	20240607	180700	48913676	1321	1321	1321	1321	107
93	20240607	180600	48913676	1321	1321	1321	1321	0
94	20240607	180500	48913676	1321	1321	1321	1321	0
95	20240607	180400	48913676	1321	1321	1321	1321	0
96	20240607	180300	48913676	1321	1321	1321	1321	0
97	20240607	180200	48913676	1321	1321	1321	1321	0
98	20240607	180100	48913676	1321	1321	1321	1321	0
99	20240607	180000	48913676	1321	1321	1321	1321	0
100	20240607	175900	48913676	1321	1321	1321	1321	0
101	20240607	175800	48913676	1321	1321	1321	1321	0
102	20240607	175700	48913676	1321	1321	1321	1321	0
103	20240607	175600	48913676	1321	1321	1321	1321	0
104	20240607	175500	48913676	1321	1321	1321	1321	0
105	20240607	175400	48913676	1321	1321	1321	1321	0
106	20240607	175300	48913676	1321	1321	1321	1321	0
107	20240607	175200	48913676	1321	1321	1321	1321	0
108	20240607	175100	48913676	1321	1321	1321	1321	0
109	20240607	175000	48913676	1321	1321	1321	1321	0
110	20240607	174900	48913676	1321	1321	1321	1321	0
111	20240607	174800	48913676	1321	1321	1321	1321	0
112	20240607	174700	48913676	1321	1321	1321	1321	0
113	20240607	174600	48913676	1321	1321	1321	1321	0
114	20240607	174500	48913676	1321	1321	1321	1321	0
115	20240607	174400	48913676	1321	1321	1321	1321	0
116	20240607	174300	48913676	1321	1321	1321	1321	0
117	20240607	174200	48913676	1321	1321	1321	1321	0
118	20240607	174100	48913676	1321	1321	1321	1321	0
119	20240607	174000	48913676	1321	1321	1321	1321	0
120	20240607	173900	48913676	1321	1321	1321	1321	0
121	20240607	173800	48913676	1321	1321	1321	1321	0
122	20240607	173700	48913676	1321	1321	1321	1321	107
123	20240607	173600	48913676	1321	1321	1321	1321	0
124	20240607	173500	48913676	1321	1321	1321	1321	0
125	20240607	173400	48913676	1321	1321	1321	1321	0
126	20240607	173300	48913676	1321	1321	1321	1321	0
127	20240607	173200	48913676	1321	1321	1321	1321	0
128	20240607	173100	48913676	1321	1321	1321	1321	0
129	20240607	173000	48913676	1321	1321	1321	1321	0
130	20240607	172900	48913676	1321	1321	1321	1321	0
131	20240607	172800	48913676	1321	1321	1321	1321	0
132	20240607	172700	48913676	1321	1321	1321	1321	0
133	20240607	172600	48913676	1321	1321	1321	1321	0
134	20240607	172500	48913676	1321	1321	1321	1321	0
135	20240607	172400	48913676	1321	1321	1321	1321	0
136	20240607	172300	48913676	1321	1321	1321	1321	0
137	20240607	172200	48913676	1321	1321	1321	1321	0
138	20240607	172100	48913676	1321	1321	1321	1321	0
139	20240607	172000	48913676	1321	1321	1321	1321	0
140	20240607	171900	48913676	1321	1321	1321	1321	0
141	20240607	171800	48913676	1321	1321	1321	1321	0
142	20240607	171700	48913676	1321	1321	1321	1321	0
143	20240607	171600	48913676	1321	1321	1321	1321	0
144	20240607	171500	48913676	1321	1321	1321	1321	0
145	20240607	171400	48913676	1321	1321	1321	1321	0
146	20240607	171300	48913676	1321	1321	1321	1321	0
147	20240607	171200	48913676	1321	1321	1321	1321	0
148	20240607	171100	48913676	1321	1321	1321	1321	0
149	20240607	171000	48913676	1321	1321	1321	1321	0
150	20240607	170900	48913676	1321	1321	1321	1321	0
151	20240607	170800	48913676	1321	1321	1321	1321	0
152	20240607	170700	48913676	1321	1321	1321	1321	107
153	20240607	170600	48913676	1321	1321	1321	1321	0
154	20240607	170500	48913676	1321	1321	1321	1321	0
155	20240607	170400	48913676	1321	1321	1321	1321	0
156	20240607	170300	48913676	1321	1321	1321	1321	0
157	20240607	170200	48913676	1321	1321	1321	1321	0
158	20240607	170100	48913676	1321	1321	1321	1321	0
159	20240607	170000	48913676	1321	1321	1321	1321	0
160	20240607	165900	48913676	1321	1321	1321	1321	0
161	20240607	165800	48913676	1321	1321	1321	1321	0
162	20240607	165700	48913676	1321	1321	1321	1321	0
163	20240607	165600	48913676	1321	1321	1321	1321	0
164	20240607	165500	48913676	1321	1321	1321	1321	0
165	20240607	165400	48913676	1321	1321	1321	1321	0
166	20240607	165300	48913676	1321	1321	1321	1321	0
167	20240607	165200	48913676	1321	1321	1321	1321	0
168	20240607	165100	48913676	1321	1321	1321	1321	0
169	20240607	165000	48913676	1321	1321	1321	1321	0
170	20240607	164900	48913676	1321	1321	1321	1321	0
171	20240607	164800	48913676	1321	1321	1321	1321	0
172	20240607	164700	48913676	1321	1321	1321	1321	0
173	20240607	164600	48913676	1321	1321	1321	1321	0
174	20240607	164500	48913676	1321	1321	1321	1321	0
175	20240607	164400	48913676	1321	1321	1321	1321	0
176	20240607	164300	48913676	1321	1321	1321	1321	0
177	20240607	164200	48913676	1321	1321	1321	1321	0
178	20240607	164100	48913676	1321	1321	1321	1321	0
179	20240607	164000	48913676	1321	1321	1321	1321	0
180	20240607	163900	48913676	1321	1321	1321	1321	0
181	20240607	163800	48913676	1321	1321	1321	1321	0
182	20240607	163700	48913676	1321	1321	1321	1321	107
183	20240607	163600	48913676	1321	1321	1321	1321	0
184	20240607	163500	48913676	1321	1321	1321	1321	0
185	20240607	163400	48913676	1321	1321	1321	1321	0
186	20240607	163300	48913676	1321	1321	1321	1321	0
187	20240607	163200	48913676	1321	1321	1321	1321	0
188	20240607	163100	48913676	1321	1321	1321	1321	0
189	20240607	163000	48913676	1321	1321	1321	1321	0
190	20240607	162900	48913676	1321	1321	1321	1321	0
191	20240607	162800	48913676	1321	1321	1321	1321	0
192	20240607	162700	48913676	1321	1321	1321	1321	0
193	20240607	162600	48913676	1321	1321	1321	1321	0
194	20240607	162500	48913676	1321	1321	1321	1321	0
195	20240607	162400	48913676	1321	1321	1321	1321	0
196	20240607	162300	48913676	1321	1321	1321	1321	0
197	20240607	162200	48913676	1321	1321	1321	1321	0
198	20240607	162100	48913676	1321	1321	1321	1321	0
199	20240607	162000	48913676	1321	1321	1321	1321	0
200	20240607	161900	48913676	1321	1321	1321	1321	0
201	20240607	161800	48913676	1321	1321	1321	1321	0
202	20240607	161700	48913676	1321	1321	1321	1321	0
203	20240607	161600	48913676	1321	1321	1321	1321	0
204	20240607	161500	48913676	1321	1321	1321	1321	0
205	20240607	161400	48913676	1321	1321	1321	1321	0
206	20240607	161300	48913676	1321	1321	1321	1321	0
207	20240607	161200	48913676	1321	1321	1321	1321	0
208	20240607	161100	48913676	1321	1321	1321	1321	0
209	20240607	161000	48913676	1321	1321	1321	1321	0
210	20240607	160900	48913676	1321	1321	1321	1321	0
211	20240607	160800	48913676	1321	1321	1321	1321	0
212	20240607	160700	48913676	1321	1321	1321	1321	107
213	20240607	160600	48913676	1321	1321	1321	1321	0
214	20240607	160500	48913676	1321	1321	1321	1321	0
215	20240607	160400	48913676	1321	1321	1321	1321	0
216	20240607	160300	48913676	1321	1321	1321	1321	0
217	20240607	160200	48913676	1321	1321	1321	1321	0
218	20240607	160100	48913676	1321	1321	1321	1321	0
219	20240607	160000	48913676	1321	1321	1321	1321	0
220	20240607	155900	48913676	1321	1321	1321	1321	0
221	20240607	155800	48913676	1321	1321	1321	1321	0
222	20240607	155700	48913676	1321	1321	1321	1321	0
223	20240607	155600	48913676	1321	1321	1321	1321	0
224	20240607	155500	48913676	1321	1321	1321	1321	0
225	20240607	155400	48913676	1321	1321	1321	1321	0
226	20240607	155300	48913676	1321	1321	1321	1321	0
227	20240607	155200	48913676	1321	1321	1321	1321	0
228	20240607	155100	48913676	1321	1321	1321	1321	0
229	20240607	155000	48913676	1321	1321	1321	1321	0
230	20240607	154900	48913676	1321	1321	1321	1321	0
231	20240607	154800	48913676	1321	1321	1321	1321	0
232	20240607	154700	48913676	1321	1321	1321	1321	0
233	20240607	154600	48913676	1321	1321	1321	1321	0
234	20240607	154500	48913676	1321	1321	1321	1321	0
235	20240607	154400	48913676	1321	1321	1321	1321	0
236	20240607	154300	48913676	1321	1321	1321	1321	0
237	20240607	154200	48913676	1321	1321	1321	1321	0
238	20240607	154100	48913676	1321	1321	1321	1321	0
239	20240607	154000	48913676	1321	1321	1321	1321	0
240	20240607	153900	48913676	1321	1321	1321	1321	0
241	20240607	153800	48913676	1321	1321	1321	1321	0
242	20240607	153700	48913676	1321	1321	1321	1321	107
243	20240607	153600	48913676	1321	1321	1321	1321	0
244	20240607	153500	48913676	1321	1321	1321	1321	0
245	20240607	153400	48913676	1321	1321	1321	1321	0
246	20240607	153300	48913676	1321	1321	1321	1321	0
247	20240607	153200	48913676	1321	1321	1321	1321	0
248	20240607	153100	48913676	1321	1321	1321	1321	0
249	20240607	153000	48913676	1321	1321	1321	1321	107
250	20240607	152900	48772329	1316	1316	1316	1316	0
251	20240607	152800	48772329	1316	1316	1316	1316	0
252	20240607	152700	48772329	1316	1316	1316	1316	0
253	20240607	152600	48772329	1316	1316	1316	1316	0
254	20240607	152500	48772329	1316	1316	1316	1316	0
255	20240607	152400	48772329	1316	1316	1316	1316	0
256	20240607	152300	48772329	1316	1316	1316	1316	0
257	20240607	152200	48772329	1316	1316	1316	1316	0
258	20240607	152100	48772329	1316	1316	1316	1316	0
259	20240607	152000	48772329	1316	1316	1316	1316	0
260	20240607	151900	48772329	1316	1316	1316	1316	0
261	20240607	151800	48772329	1316	1316	1316	1316	0
262	20240607	151700	48772329	1316	1316	1316	1316	0
263	20240607	151600	48772329	1316	1316	1316	1316	23
264	20240607	151500	48742061	1316	1316	1316	1316	35
265	20240607	151400	48696001	1322	1322	1322	1322	50
266	20240607	151300	48629901	1322	1322	1322	1322	0
267	20240607	151200	48629901	1322	1322	1322	1322	0
268	20240607	151100	48629901	1322	1322	1322	1322	0
269	20240607	151000	48629901	1322	1322	1322	1322	7
270	20240607	150900	48620647	1323	1323	1323	1323	0
271	20240607	150800	48620647	1323	1323	1323	1323	0
272	20240607	150700	48620647	1323	1323	1323	1323	50
273	20240607	150600	48554497	1323	1323	1323	1323	0
274	20240607	150500	48554497	1323	1323	1323	1323	1
275	20240607	150400	48553174	1315	1315	1315	1315	0
276	20240607	150300	48553174	1315	1315	1315	1315	1
277	20240607	150200	48551859	1323	1323	1323	1323	226
278	20240607	150100	48252861	1323	1323	1323	1323	0
279	20240607	150000	48252861	1323	1323	1323	1323	0
280	20240607	145900	48252861	1323	1323	1323	1323	0
281	20240607	145800	48252861	1323	1323	1323	1323	0
282	20240607	145700	48252861	1323	1323	1323	1323	0
283	20240607	145600	48252861	1323	1323	1323	1323	1
284	20240607	145500	48251538	1315	1315	1315	1315	0
285	20240607	145400	48251538	1315	1315	1315	1315	0
286	20240607	145300	48251538	1315	1315	1315	1315	0
287	20240607	145200	48251538	1315	1315	1315	1315	0
288	20240607	145100	48251538	1315	1318	1318	1315	8
289	20240607	145000	48241013	1320	1320	1320	1320	0
290	20240607	144900	48241013	1320	1320	1320	1320	0
291	20240607	144800	48241013	1320	1320	1320	1320	0
292	20240607	144700	48241013	1320	1320	1320	1320	0
293	20240607	144600	48241013	1320	1320	1320	1320	0
294	20240607	144500	48241013	1320	1320	1320	1320	0
295	20240607	144400	48241013	1320	1320	1320	1320	0
296	20240607	144300	48241013	1320	1320	1320	1320	0
297	20240607	144200	48241013	1320	1320	1320	1320	0
298	20240607	144100	48241013	1320	1320	1320	1320	10
299	20240607	144000	48227813	1323	1320	1323	1320	6
300	20240607	143900	48219884	1321	1320	1321	1320	12
301	20240607	143800	48204039	1319	1319	1319	1319	0
302	20240607	143700	48204039	1319	1319	1319	1319	0
303	20240607	143600	48204039	1319	1319	1319	1319	0
304	20240607	143500	48204039	1319	1318	1319	1318	3000
305	20240607	143400	44248802	1316	1316	1316	1316	0
306	20240607	143300	44248802	1316	1316	1316	1316	0
307	20240607	143200	44248802	1316	1316	1316	1316	16
308	20240607	143100	44227746	1319	1319	1319	1319	0
309	20240607	143000	44227746	1319	1319	1319	1319	0
310	20240607	142900	44227746	1319	1319	1319	1319	254
311	20240607	142800	43892720	1310	1310	1310	1310	0
312	20240607	142700	43892720	1310	1310	1310	1310	0
313	20240607	142600	43892720	1310	1310	1310	1310	0
314	20240607	142500	43892720	1310	1311	1311	1310	4397
315	20240607	142400	38130369	1313	1315	1315	1313	497
316	20240607	142300	37477702	1312	1317	1317	1312	1416
317	20240607	142200	35617981	1318	1318	1318	1318	184
318	20240607	142100	35375469	1324	1324	1324	1324	0
319	20240607	142000	35375469	1324	1324	1324	1324	0
320	20240607	141900	35375469	1324	1324	1324	1324	0
321	20240607	141800	35375469	1324	1324	1324	1324	0
322	20240607	141700	35375469	1324	1324	1324	1324	0
323	20240607	141600	35375469	1324	1324	1324	1324	0
324	20240607	141500	35375469	1324	1324	1324	1324	0
325	20240607	141400	35375469	1324	1324	1324	1324	0
326	20240607	141300	35375469	1324	1324	1324	1324	0
327	20240607	141200	35375469	1324	1324	1324	1324	0
328	20240607	141100	35375469	1324	1324	1324	1324	0
329	20240607	141000	35375469	1324	1324	1324	1324	0
330	20240607	140900	35375469	1324	1324	1324	1324	1
331	20240607	140800	35374145	1321	1323	1324	1321	23
332	20240607	140700	35343738	1315	1315	1315	1315	0
333	20240607	140600	35343738	1315	1315	1315	1315	0
334	20240607	140500	35343738	1315	1315	1315	1315	0
335	20240607	140400	35343738	1315	1315	1315	1315	0
336	20240607	140300	35343738	1315	1315	1315	1315	0
337	20240607	140200	35343738	1315	1317	1317	1315	3882
338	20240607	140100	30234894	1318	1320	1320	1318	1078
339	20240607	140000	28813164	1326	1326	1326	1326	0
340	20240607	135900	28813164	1326	1326	1326	1326	251
341	20240607	135800	28480338	1326	1326	1326	1326	100
342	20240607	135700	28347738	1327	1327	1327	1327	0
343	20240607	135600	28347738	1327	1327	1327	1327	0
344	20240607	135500	28347738	1327	1327	1327	1327	0
345	20240607	135400	28347738	1327	1327	1327	1327	0
346	20240607	135300	28347738	1327	1327	1327	1327	0
347	20240607	135200	28347738	1327	1327	1327	1327	1
348	20240607	135100	28346411	1327	1327	1327	1327	0
349	20240607	135000	28346411	1327	1326	1327	1326	200
350	20240607	134900	28081030	1327	1327	1327	1327	0
351	20240607	134800	28081030	1327	1327	1327	1327	0
352	20240607	134700	28081030	1327	1327	1327	1327	0
353	20240607	134600	28081030	1327	1327	1327	1327	0
354	20240607	134500	28081030	1327	1327	1327	1327	7
355	20240607	134400	28071741	1319	1322	1322	1319	1112
356	20240607	134300	26603888	1327	1326	1327	1326	16
357	20240607	134200	26582666	1327	1327	1327	1327	0
358	20240607	134100	26582666	1327	1327	1327	1327	0
359	20240607	134000	26582666	1327	1326	1327	1326	10
360	20240607	133900	26569404	1322	1322	1322	1322	0
361	20240607	133800	26569404	1322	1322	1322	1322	0
362	20240607	133700	26569404	1322	1322	1322	1322	0
363	20240607	133600	26569404	1322	1322	1322	1322	3
364	20240607	133500	26565438	1326	1326	1326	1326	0
365	20240607	133400	26565438	1326	1326	1326	1326	0
366	20240607	133300	26565438	1326	1326	1326	1326	2
367	20240607	133200	26562786	1326	1326	1326	1326	0
368	20240607	133100	26562786	1326	1326	1326	1326	0
369	20240607	133000	26562786	1326	1326	1326	1326	251
370	20240607	132900	26229960	1327	1327	1327	1327	0
371	20240607	132800	26229960	1327	1327	1327	1327	0
372	20240607	132700	26229960	1327	1327	1327	1327	0
373	20240607	132600	26229960	1327	1327	1327	1327	0
374	20240607	132500	26229960	1327	1327	1327	1327	0
375	20240607	132400	26229960	1327	1327	1327	1327	0
376	20240607	132300	26229960	1327	1327	1327	1327	0
377	20240607	132200	26229960	1327	1327	1327	1327	0
378	20240607	132100	26229960	1327	1327	1327	1327	0
379	20240607	132000	26229960	1327	1327	1327	1327	0
380	20240607	131900	26229960	1327	1326	1327	1326	7
381	20240607	131800	26220676	1326	1326	1326	1326	0
382	20240607	131700	26220676	1326	1326	1326	1326	0
383	20240607	131600	26220676	1326	1326	1326	1326	0
384	20240607	131500	26220676	1326	1326	1326	1326	0
385	20240607	131400	26220676	1326	1326	1326	1326	1
386	20240607	131300	26219350	1326	1326	1326	1326	0
387	20240607	131200	26219350	1326	1326	1326	1326	0
388	20240607	131100	26219350	1326	1326	1326	1326	0
389	20240607	131000	26219350	1326	1326	1326	1326	0
390	20240607	130900	26219350	1326	1326	1326	1326	0
391	20240607	130800	26219350	1326	1326	1326	1326	0
392	20240607	130700	26219350	1326	1326	1326	1326	0
393	20240607	130600	26219350	1326	1324	1326	1324	7
394	20240607	130500	26210072	1321	1321	1321	1321	0
395	20240607	130400	26210072	1321	1321	1321	1321	0
396	20240607	130300	26210072	1321	1321	1321	1321	0
397	20240607	130200	26210072	1321	1321	1321	1321	0
398	20240607	130100	26210072	1321	1321	1321	1321	0
399	20240607	130000	26210072	1321	1321	1321	1321	0
400	20240607	125900	26210072	1321	1321	1321	1321	0
401	20240607	125800	26210072	1321	1321	1321	1321	0
402	20240607	125700	26210072	1321	1321	1321	1321	0
403	20240607	125600	26210072	1321	1321	1321	1321	0
404	20240607	125500	26210072	1321	1321	1321	1321	0
405	20240607	125400	26210072	1321	1321	1321	1321	1
406	20240607	125300	26208751	1328	1328	1328	1328	0
407	20240607	125200	26208751	1328	1328	1328	1328	0
408	20240607	125100	26208751	1328	1328	1328	1328	0
409	20240607	125000	26208751	1328	1328	1328	1328	0
410	20240607	124900	26208751	1328	1328	1328	1328	0
411	20240607	124800	26208751	1328	1328	1328	1328	60
412	20240607	124700	26129071	1328	1327	1328	1327	164
413	20240607	124600	25911309	1327	1327	1327	1327	0
414	20240607	124500	25911309	1327	1326	1327	1326	340
415	20240607	124400	25460133	1326	1326	1326	1326	0
416	20240607	124300	25460133	1326	1326	1326	1326	0
417	20240607	124200	25460133	1326	1326	1326	1326	79
418	20240607	124100	25355379	1326	1325	1326	1325	98
419	20240607	124000	25225468	1325	1325	1325	1325	35
420	20240607	123900	25179093	1325	1325	1325	1325	0
421	20240607	123800	25179093	1325	1325	1325	1325	0
422	20240607	123700	25179093	1325	1325	1325	1325	288
423	20240607	123600	24797493	1325	1325	1325	1325	2
424	20240607	123500	24794843	1320	1320	1320	1320	0
425	20240607	123400	24794843	1320	1320	1320	1320	0
426	20240607	123300	24794843	1320	1320	1320	1320	0
427	20240607	123200	24794843	1320	1320	1320	1320	0
428	20240607	123100	24794843	1320	1320	1320	1320	0
429	20240607	123000	24794843	1320	1325	1325	1320	64
430	20240607	122900	24710313	1326	1326	1326	1326	0
431	20240607	122800	24710313	1326	1326	1326	1326	0
432	20240607	122700	24710313	1326	1326	1326	1326	0
433	20240607	122600	24710313	1326	1326	1326	1326	0
434	20240607	122500	24710313	1326	1326	1326	1326	0
435	20240607	122400	24710313	1326	1326	1326	1326	0
436	20240607	122300	24710313	1326	1326	1326	1326	3
437	20240607	122200	24706335	1320	1320	1320	1320	0
438	20240607	122100	24706335	1320	1320	1320	1320	0
439	20240607	122000	24706335	1320	1320	1320	1320	532
440	20240607	121900	24004095	1326	1326	1326	1326	0
441	20240607	121800	24004095	1326	1325	1326	1325	1000
442	20240607	121700	22678135	1325	1325	1325	1325	0
443	20240607	121600	22678135	1325	1325	1325	1325	0
444	20240607	121500	22678135	1325	1325	1325	1325	0
445	20240607	121400	22678135	1325	1325	1325	1325	0
446	20240607	121300	22678135	1325	1325	1325	1325	0
447	20240607	121200	22678135	1325	1325	1325	1325	0
448	20240607	121100	22678135	1325	1325	1325	1325	0
449	20240607	121000	22678135	1325	1325	1325	1325	0
450	20240607	120900	22678135	1325	1325	1325	1325	0
451	20240607	120800	22678135	1325	1325	1325	1325	0
452	20240607	120700	22678135	1325	1325	1325	1325	0
453	20240607	120600	22678135	1325	1325	1325	1325	7
454	20240607	120500	22668860	1325	1325	1325	1325	0
455	20240607	120400	22668860	1325	1325	1325	1325	0
456	20240607	120300	22668860	1325	1325	1325	1325	0
457	20240607	120200	22668860	1325	1325	1325	1325	0
458	20240607	120100	22668860	1325	1321	1325	1321	2901
459	20240607	120000	18830369	1320	1320	1320	1320	0
460	20240607	115900	18830369	1320	1320	1320	1320	70
461	20240607	115800	18737969	1320	1320	1320	1320	50
462	20240607	115700	18671969	1320	1320	1320	1320	10
463	20240607	115600	18658769	1320	1320	1320	1320	70
464	20240607	115500	18566369	1320	1320	1320	1320	30
465	20240607	115400	18526769	1320	1320	1320	1320	0
466	20240607	115300	18526769	1320	1320	1320	1320	22
467	20240607	115200	18497729	1320	1320	1320	1320	10
468	20240607	115100	18484529	1320	1320	1320	1319	767
469	20240607	115000	17472209	1320	1321	1321	1320	637
470	20240607	114900	16630820	1322	1322	1322	1322	0
471	20240607	114800	16630820	1322	1322	1322	1322	8
472	20240607	114700	16620244	1322	1322	1322	1322	1
473	20240607	114600	16618922	1322	1322	1322	1322	7
474	20240607	114500	16609668	1322	1322	1322	1322	0
475	20240607	114400	16609668	1322	1322	1322	1322	0
476	20240607	114300	16609668	1322	1322	1322	1322	0
477	20240607	114200	16609668	1322	1322	1322	1322	0
478	20240607	114100	16609668	1322	1322	1322	1322	0
479	20240607	114000	16609668	1322	1322	1322	1322	0
480	20240607	113900	16609668	1322	1322	1322	1322	0
481	20240607	113800	16609668	1322	1322	1322	1322	0
482	20240607	113700	16609668	1322	1322	1322	1322	0
483	20240607	113600	16609668	1322	1322	1322	1322	0
484	20240607	113500	16609668	1322	1322	1322	1322	0
485	20240607	113400	16609668	1322	1322	1322	1322	0
486	20240607	113300	16609668	1322	1322	1322	1322	0
487	20240607	113200	16609668	1322	1322	1322	1322	0
488	20240607	113100	16609668	1322	1322	1322	1322	0
489	20240607	113000	16609668	1322	1322	1322	1322	0
490	20240607	112900	16609668	1322	1322	1322	1322	0
491	20240607	112800	16609668	1322	1322	1322	1322	0
492	20240607	112700	16609668	1322	1322	1322	1322	0
493	20240607	112600	16609668	1322	1322	1322	1322	450
494	20240607	112500	16014768	1325	1325	1325	1325	0
495	20240607	112400	16014768	1325	1325	1325	1325	0
496	20240607	112300	16014768	1325	1325	1325	1325	0
497	20240607	112200	16014768	1325	1325	1325	1325	7
498	20240607	112100	16005493	1324	1324	1324	1324	0
499	20240607	112000	16005493	1324	1324	1324	1324	370
500	20240607	111900	15515613	1325	1325	1325	1325	0
501	20240607	111800	15515613	1325	1325	1325	1325	0
502	20240607	111700	15515613	1325	1325	1325	1325	0
503	20240607	111600	15515613	1325	1325	1325	1325	0
504	20240607	111500	15515613	1325	1325	1325	1325	1
505	20240607	111400	15514288	1325	1325	1325	1325	0
506	20240607	111300	15514288	1325	1325	1325	1325	1
507	20240607	111200	15512963	1324	1324	1324	1324	7
508	20240607	111100	15503695	1324	1324	1324	1324	0
509	20240607	111000	15503695	1324	1324	1324	1324	0
510	20240607	110900	15503695	1324	1324	1324	1324	0
511	20240607	110800	15503695	1324	1324	1324	1324	0
512	20240607	110700	15503695	1324	1324	1324	1324	0
513	20240607	110600	15503695	1324	1324	1324	1324	0
514	20240607	110500	15503695	1324	1325	1325	1324	21
515	20240607	110400	15475871	1325	1325	1325	1325	0
516	20240607	110300	15475871	1325	1325	1325	1325	0
517	20240607	110200	15475871	1325	1325	1325	1325	0
518	20240607	110100	15475871	1325	1325	1325	1325	0
519	20240607	110000	15475871	1325	1325	1325	1325	38
520	20240607	105900	15425521	1325	1325	1325	1325	0
521	20240607	105800	15425521	1325	1325	1325	1325	0
522	20240607	105700	15425521	1325	1325	1325	1325	0
523	20240607	105600	15425521	1325	1325	1325	1325	0
524	20240607	105500	15425521	1325	1325	1325	1325	7
525	20240607	105400	15416246	1323	1323	1323	1323	0
526	20240607	105300	15416246	1323	1323	1323	1323	30
527	20240607	105200	15376556	1325	1325	1325	1325	0
528	20240607	105100	15376556	1325	1325	1325	1325	0
529	20240607	105000	15376556	1325	1325	1325	1325	5
530	20240607	104900	15369931	1324	1324	1324	1324	2
531	20240607	104800	15367283	1326	1326	1326	1326	0
532	20240607	104700	15367283	1326	1326	1326	1326	0
533	20240607	104600	15367283	1326	1326	1326	1326	0
534	20240607	104500	15367283	1326	1326	1326	1326	0
535	20240607	104400	15367283	1326	1326	1326	1326	0
536	20240607	104300	15367283	1326	1326	1326	1326	0
537	20240607	104200	15367283	1326	1326	1326	1326	0
538	20240607	104100	15367283	1326	1326	1326	1326	0
539	20240607	104000	15367283	1326	1326	1326	1326	0
540	20240607	103900	15367283	1326	1326	1326	1326	0
541	20240607	103800	15367283	1326	1326	1326	1326	0
542	20240607	103700	15367283	1326	1326	1326	1326	0
543	20240607	103600	15367283	1326	1326	1326	1326	0
544	20240607	103500	15367283	1326	1322	1326	1322	20
545	20240607	103400	15340824	1322	1322	1322	1322	0
546	20240607	103300	15340824	1322	1322	1322	1322	0
547	20240607	103200	15340824	1322	1322	1322	1322	0
548	20240607	103100	15340824	1322	1322	1322	1322	27
549	20240607	103000	15305130	1322	1322	1322	1322	9
550	20240607	102900	15293232	1322	1323	1323	1322	10
551	20240607	102800	15280011	1324	1324	1324	1324	0
552	20240607	102700	15280011	1324	1325	1325	1324	526
553	20240607	102600	14583498	1325	1325	1325	1325	27
554	20240607	102500	14547723	1325	1325	1325	1325	0
555	20240607	102400	14547723	1325	1325	1325	1325	0
556	20240607	102300	14547723	1325	1326	1326	1325	151
557	20240607	102200	14347627	1323	1323	1323	1323	402
558	20240607	102100	13815781	1323	1323	1323	1323	2
559	20240607	102000	13813135	1324	1324	1324	1324	0
560	20240607	101900	13813135	1324	1324	1324	1324	968
561	20240607	101800	12531503	1326	1326	1326	1326	0
562	20240607	101700	12531503	1326	1326	1326	1326	0
563	20240607	101600	12531503	1326	1326	1326	1326	0
564	20240607	101500	12531503	1326	1326	1326	1326	0
565	20240607	101400	12531503	1326	1326	1326	1326	0
566	20240607	101300	12531503	1326	1326	1326	1326	2
567	20240607	101200	12528851	1326	1326	1326	1326	0
568	20240607	101100	12528851	1326	1326	1326	1326	0
569	20240607	101000	12528851	1326	1326	1326	1326	0
570	20240607	100900	12528851	1326	1326	1326	1326	0
571	20240607	100800	12528851	1326	1326	1326	1326	0
572	20240607	100700	12528851	1326	1326	1326	1326	1
573	20240607	100600	12527525	1325	1325	1325	1325	0
574	20240607	100500	12527525	1325	1325	1325	1325	0
575	20240607	100400	12527525	1325	1325	1325	1325	5
576	20240607	100300	12520900	1326	1326	1326	1326	3
577	20240607	100200	12516922	1325	1325	1325	1325	1395
578	20240607	100100	10668547	1325	1325	1325	1325	0
579	20240607	100000	10668547	1325	1325	1325	1325	5
580	20240607	095900	10661922	1326	1326	1326	1326	518
581	20240607	095800	9975054	1327	1326	1327	1326	5
582	20240607	095700	9968421	1326	1327	1327	1326	382
583	20240607	095600	9461885	1326	1326	1326	1326	0
584	20240607	095500	9461885	1326	1326	1326	1326	2
585	20240607	095400	9459233	1326	1326	1326	1326	101
586	20240607	095300	9325307	1326	1327	1327	1326	140
587	20240607	095200	9139547	1327	1327	1327	1327	32
588	20240607	095100	9097083	1327	1327	1327	1327	0
589	20240607	095000	9097083	1327	1327	1327	1327	0
590	20240607	094900	9097083	1327	1327	1327	1327	0
591	20240607	094800	9097083	1327	1327	1327	1327	193
592	20240607	094700	8840972	1327	1327	1327	1327	0
593	20240607	094600	8840972	1327	1324	1327	1324	1128
594	20240607	094500	7346336	1323	1323	1323	1323	0
595	20240607	094400	7346336	1323	1323	1323	1323	0
596	20240607	094300	7346336	1323	1323	1323	1323	103
597	20240607	094200	7210067	1322	1322	1322	1322	428
598	20240607	094100	6644251	1322	1322	1322	1322	0
599	20240607	094000	6644251	1322	1322	1322	1322	0
600	20240607	093900	6644251	1322	1322	1322	1322	0
601	20240607	093800	6644251	1322	1322	1322	1322	0
602	20240607	093700	6644251	1322	1322	1322	1322	0
603	20240607	093600	6644251	1322	1321	1322	1321	21
604	20240607	093500	6616490	1321	1321	1321	1321	1
605	20240607	093400	6615169	1322	1322	1322	1322	0
606	20240607	093300	6615169	1322	1322	1322	1322	0
607	20240607	093200	6615169	1322	1322	1322	1322	0
608	20240607	093100	6615169	1322	1322	1322	1322	1
609	20240607	093000	6613847	1323	1323	1323	1323	0
610	20240607	092900	6613847	1323	1323	1323	1323	0
611	20240607	092800	6613847	1323	1319	1323	1317	1473
612	20240607	092700	4673738	1318	1318	1318	1318	0
613	20240607	092600	4673738	1318	1318	1318	1318	0
614	20240607	092500	4673738	1318	1320	1320	1318	2420
615	20240607	092400	1482047	1322	1322	1322	1322	0
616	20240607	092300	1482047	1322	1321	1322	1321	3
617	20240607	092200	1478082	1320	1319	1320	1319	39
618	20240607	092100	1426640	1319	1319	1319	1319	0
619	20240607	092000	1426640	1319	1319	1319	1319	0
620	20240607	091900	1426640	1319	1319	1319	1319	0
621	20240607	091800	1426640	1319	1319	1319	1319	0
622	20240607	091700	1426640	1319	1319	1319	1319	0
623	20240607	091600	1426640	1319	1319	1319	1319	1
624	20240607	091500	1425321	1320	1320	1320	1320	0
625	20240607	091400	1425321	1320	1320	1320	1320	209
626	20240607	091300	1149441	1319	1319	1319	1319	0
627	20240607	091200	1149441	1319	1319	1319	1319	1
628	20240607	091100	1148122	1324	1324	1324	1324	0
629	20240607	091000	1148122	1324	1324	1324	1324	0
630	20240607	090900	1148122	1324	1324	1324	1324	0
631	20240607	090800	1148122	1324	1324	1324	1324	0
632	20240607	090700	1148122	1324	1324	1324	1324	0
633	20240607	090600	1148122	1324	1324	1324	1324	0
634	20240607	090500	1148122	1324	1324	1324	1324	0
635	20240607	090400	1148122	1324	1324	1324	1324	8
636	20240607	090300	1137530	1325	1320	1325	1320	20
637	20240607	090200	1111103	1320	1318	1320	1318	759
638	20240607	090100	109238	1320	1319	1320	1319	2
639	20240607	090000	106599	1318	1316	1318	1316	81