KissMeData/215380/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	204400	73346571	1348	1348	1348	1348	700
3	20240603	204300	73346571	1348	1348	1348	1348	0
4	20240603	204200	73346571	1348	1348	1348	1348	0
5	20240603	204100	73346571	1348	1348	1348	1348	0
6	20240603	204000	73346571	1348	1348	1348	1348	0
7	20240603	203900	73346571	1348	1348	1348	1348	0
8	20240603	203800	73346571	1348	1348	1348	1348	0
9	20240603	203700	73346571	1348	1348	1348	1348	0
10	20240603	203600	73346571	1348	1348	1348	1348	0
11	20240603	203500	73346571	1348	1348	1348	1348	0
12	20240603	203400	73346571	1348	1348	1348	1348	0
13	20240603	203300	73346571	1348	1348	1348	1348	0
14	20240603	203200	73346571	1348	1348	1348	1348	0
15	20240603	203100	73346571	1348	1348	1348	1348	0
16	20240603	203000	73346571	1348	1348	1348	1348	0
17	20240603	202900	73346571	1348	1348	1348	1348	0
18	20240603	202800	73346571	1348	1348	1348	1348	0
19	20240603	202700	73346571	1348	1348	1348	1348	0
20	20240603	202600	73346571	1348	1348	1348	1348	0
21	20240603	202500	73346571	1348	1348	1348	1348	0
22	20240603	202400	73346571	1348	1348	1348	1348	0
23	20240603	202300	73346571	1348	1348	1348	1348	0
24	20240603	202200	73346571	1348	1348	1348	1348	0
25	20240603	202100	73346571	1348	1348	1348	1348	0
26	20240603	202000	73346571	1348	1348	1348	1348	0
27	20240603	201900	73346571	1348	1348	1348	1348	0
28	20240603	201800	73346571	1348	1348	1348	1348	0
29	20240603	201700	73346571	1348	1348	1348	1348	0
30	20240603	201600	73346571	1348	1348	1348	1348	0
31	20240603	201500	73346571	1348	1348	1348	1348	0
32	20240603	201400	73346571	1348	1348	1348	1348	700
33	20240603	201300	73346571	1348	1348	1348	1348	0
34	20240603	201200	73346571	1348	1348	1348	1348	0
35	20240603	201100	73346571	1348	1348	1348	1348	0
36	20240603	201000	73346571	1348	1348	1348	1348	0
37	20240603	200900	73346571	1348	1348	1348	1348	0
38	20240603	200800	73346571	1348	1348	1348	1348	0
39	20240603	200700	73346571	1348	1348	1348	1348	0
40	20240603	200600	73346571	1348	1348	1348	1348	0
41	20240603	200500	73346571	1348	1348	1348	1348	0
42	20240603	200400	73346571	1348	1348	1348	1348	0
43	20240603	200300	73346571	1348	1348	1348	1348	0
44	20240603	200200	73346571	1348	1348	1348	1348	0
45	20240603	200100	73346571	1348	1348	1348	1348	0
46	20240603	200000	73346571	1348	1348	1348	1348	0
47	20240603	195900	73346571	1348	1348	1348	1348	0
48	20240603	195800	73346571	1348	1348	1348	1348	0
49	20240603	195700	73346571	1348	1348	1348	1348	0
50	20240603	195600	73346571	1348	1348	1348	1348	0
51	20240603	195500	73346571	1348	1348	1348	1348	0
52	20240603	195400	73346571	1348	1348	1348	1348	0
53	20240603	195300	73346571	1348	1348	1348	1348	0
54	20240603	195200	73346571	1348	1348	1348	1348	0
55	20240603	195100	73346571	1348	1348	1348	1348	0
56	20240603	195000	73346571	1348	1348	1348	1348	0
57	20240603	194900	73346571	1348	1348	1348	1348	0
58	20240603	194800	73346571	1348	1348	1348	1348	0
59	20240603	194700	73346571	1348	1348	1348	1348	0
60	20240603	194600	73346571	1348	1348	1348	1348	0
61	20240603	194500	73346571	1348	1348	1348	1348	0
62	20240603	194400	73346571	1348	1348	1348	1348	700
63	20240603	194300	73346571	1348	1348	1348	1348	0
64	20240603	194200	73346571	1348	1348	1348	1348	0
65	20240603	194100	73346571	1348	1348	1348	1348	0
66	20240603	194000	73346571	1348	1348	1348	1348	0
67	20240603	193900	73346571	1348	1348	1348	1348	0
68	20240603	193800	73346571	1348	1348	1348	1348	0
69	20240603	193700	73346571	1348	1348	1348	1348	0
70	20240603	193600	73346571	1348	1348	1348	1348	0
71	20240603	193500	73346571	1348	1348	1348	1348	0
72	20240603	193400	73346571	1348	1348	1348	1348	0
73	20240603	193300	73346571	1348	1348	1348	1348	0
74	20240603	193200	73346571	1348	1348	1348	1348	0
75	20240603	193100	73346571	1348	1348	1348	1348	0
76	20240603	193000	73346571	1348	1348	1348	1348	0
77	20240603	192900	73346571	1348	1348	1348	1348	0
78	20240603	192800	73346571	1348	1348	1348	1348	0
79	20240603	192700	73346571	1348	1348	1348	1348	0
80	20240603	192600	73346571	1348	1348	1348	1348	0
81	20240603	192500	73346571	1348	1348	1348	1348	0
82	20240603	192400	73346571	1348	1348	1348	1348	0
83	20240603	192300	73346571	1348	1348	1348	1348	0
84	20240603	192200	73346571	1348	1348	1348	1348	0
85	20240603	192100	73346571	1348	1348	1348	1348	0
86	20240603	192000	73346571	1348	1348	1348	1348	0
87	20240603	191900	73346571	1348	1348	1348	1348	0
88	20240603	191800	73346571	1348	1348	1348	1348	0
89	20240603	191700	73346571	1348	1348	1348	1348	0
90	20240603	191600	73346571	1348	1348	1348	1348	0
91	20240603	191500	73346571	1348	1348	1348	1348	0
92	20240603	191400	73346571	1348	1348	1348	1348	700
93	20240603	191300	73346571	1348	1348	1348	1348	0
94	20240603	191200	73346571	1348	1348	1348	1348	0
95	20240603	191100	73346571	1348	1348	1348	1348	0
96	20240603	191000	73346571	1348	1348	1348	1348	0
97	20240603	190900	73346571	1348	1348	1348	1348	0
98	20240603	190800	73346571	1348	1348	1348	1348	0
99	20240603	190700	73346571	1348	1348	1348	1348	0
100	20240603	190600	73346571	1348	1348	1348	1348	0
101	20240603	190500	73346571	1348	1348	1348	1348	0
102	20240603	190400	73346571	1348	1348	1348	1348	0
103	20240603	190300	73346571	1348	1348	1348	1348	0
104	20240603	190200	73346571	1348	1348	1348	1348	0
105	20240603	190100	73346571	1348	1348	1348	1348	0
106	20240603	190000	73346571	1348	1348	1348	1348	0
107	20240603	185900	73346571	1348	1348	1348	1348	0
108	20240603	185800	73346571	1348	1348	1348	1348	0
109	20240603	185700	73346571	1348	1348	1348	1348	0
110	20240603	185600	73346571	1348	1348	1348	1348	0
111	20240603	185500	73346571	1348	1348	1348	1348	0
112	20240603	185400	73346571	1348	1348	1348	1348	0
113	20240603	185300	73346571	1348	1348	1348	1348	0
114	20240603	185200	73346571	1348	1348	1348	1348	0
115	20240603	185100	73346571	1348	1348	1348	1348	0
116	20240603	185000	73346571	1348	1348	1348	1348	0
117	20240603	184900	73346571	1348	1348	1348	1348	0
118	20240603	184800	73346571	1348	1348	1348	1348	0
119	20240603	184700	73346571	1348	1348	1348	1348	0
120	20240603	184600	73346571	1348	1348	1348	1348	0
121	20240603	184500	73346571	1348	1348	1348	1348	0
122	20240603	184400	73346571	1348	1348	1348	1348	700
123	20240603	184300	73346571	1348	1348	1348	1348	0
124	20240603	184200	73346571	1348	1348	1348	1348	0
125	20240603	184100	73346571	1348	1348	1348	1348	0
126	20240603	184000	73346571	1348	1348	1348	1348	0
127	20240603	183900	73346571	1348	1348	1348	1348	0
128	20240603	183800	73346571	1348	1348	1348	1348	0
129	20240603	183700	73346571	1348	1348	1348	1348	0
130	20240603	183600	73346571	1348	1348	1348	1348	0
131	20240603	183500	73346571	1348	1348	1348	1348	0
132	20240603	183400	73346571	1348	1348	1348	1348	0
133	20240603	183300	73346571	1348	1348	1348	1348	0
134	20240603	183200	73346571	1348	1348	1348	1348	0
135	20240603	183100	73346571	1348	1348	1348	1348	0
136	20240603	183000	73346571	1348	1348	1348	1348	0
137	20240603	182900	73346571	1348	1348	1348	1348	0
138	20240603	182800	73346571	1348	1348	1348	1348	0
139	20240603	182700	73346571	1348	1348	1348	1348	0
140	20240603	182600	73346571	1348	1348	1348	1348	0
141	20240603	182500	73346571	1348	1348	1348	1348	0
142	20240603	182400	73346571	1348	1348	1348	1348	0
143	20240603	182300	73346571	1348	1348	1348	1348	0
144	20240603	182200	73346571	1348	1348	1348	1348	0
145	20240603	182100	73346571	1348	1348	1348	1348	0
146	20240603	182000	73346571	1348	1348	1348	1348	0
147	20240603	181900	73346571	1348	1348	1348	1348	0
148	20240603	181800	73346571	1348	1348	1348	1348	0
149	20240603	181700	73346571	1348	1348	1348	1348	0
150	20240603	181600	73346571	1348	1348	1348	1348	0
151	20240603	181500	73346571	1348	1348	1348	1348	0
152	20240603	181400	73346571	1348	1348	1348	1348	700
153	20240603	181300	73346571	1348	1348	1348	1348	0
154	20240603	181200	73346571	1348	1348	1348	1348	0
155	20240603	181100	73346571	1348	1348	1348	1348	0
156	20240603	181000	73346571	1348	1348	1348	1348	0
157	20240603	180900	73346571	1348	1348	1348	1348	0
158	20240603	180800	73346571	1348	1348	1348	1348	0
159	20240603	180700	73346571	1348	1348	1348	1348	0
160	20240603	180600	73346571	1348	1348	1348	1348	0
161	20240603	180500	73346571	1348	1348	1348	1348	0
162	20240603	180400	73346571	1348	1348	1348	1348	0
163	20240603	180300	73346571	1348	1348	1348	1348	0
164	20240603	180200	73346571	1348	1348	1348	1348	0
165	20240603	180100	73346571	1348	1348	1348	1348	0
166	20240603	180000	73346571	1348	1348	1348	1348	0
167	20240603	175900	73346571	1348	1348	1348	1348	0
168	20240603	175800	73346571	1348	1348	1348	1348	0
169	20240603	175700	73346571	1348	1348	1348	1348	0
170	20240603	175600	73346571	1348	1348	1348	1348	0
171	20240603	175500	73346571	1348	1348	1348	1348	0
172	20240603	175400	73346571	1348	1348	1348	1348	0
173	20240603	175300	73346571	1348	1348	1348	1348	0
174	20240603	175200	73346571	1348	1348	1348	1348	0
175	20240603	175100	73346571	1348	1348	1348	1348	0
176	20240603	175000	73346571	1348	1348	1348	1348	0
177	20240603	174900	73346571	1348	1348	1348	1348	0
178	20240603	174800	73346571	1348	1348	1348	1348	0
179	20240603	174700	73346571	1348	1348	1348	1348	0
180	20240603	174600	73346571	1348	1348	1348	1348	0
181	20240603	174500	73346571	1348	1348	1348	1348	0
182	20240603	174400	73346571	1348	1348	1348	1348	700
183	20240603	174300	73346571	1348	1348	1348	1348	0
184	20240603	174200	73346571	1348	1348	1348	1348	0
185	20240603	174100	73346571	1348	1348	1348	1348	0
186	20240603	174000	73346571	1348	1348	1348	1348	0
187	20240603	173900	73346571	1348	1348	1348	1348	0
188	20240603	173800	73346571	1348	1348	1348	1348	0
189	20240603	173700	73346571	1348	1348	1348	1348	0
190	20240603	173600	73346571	1348	1348	1348	1348	0
191	20240603	173500	73346571	1348	1348	1348	1348	0
192	20240603	173400	73346571	1348	1348	1348	1348	0
193	20240603	173300	73346571	1348	1348	1348	1348	0
194	20240603	173200	73346571	1348	1348	1348	1348	0
195	20240603	173100	73346571	1348	1348	1348	1348	0
196	20240603	173000	73346571	1348	1348	1348	1348	0
197	20240603	172900	73346571	1348	1348	1348	1348	0
198	20240603	172800	73346571	1348	1348	1348	1348	0
199	20240603	172700	73346571	1348	1348	1348	1348	0
200	20240603	172600	73346571	1348	1348	1348	1348	0
201	20240603	172500	73346571	1348	1348	1348	1348	0
202	20240603	172400	73346571	1348	1348	1348	1348	0
203	20240603	172300	73346571	1348	1348	1348	1348	0
204	20240603	172200	73346571	1348	1348	1348	1348	0
205	20240603	172100	73346571	1348	1348	1348	1348	0
206	20240603	172000	73346571	1348	1348	1348	1348	0
207	20240603	171900	73346571	1348	1348	1348	1348	0
208	20240603	171800	73346571	1348	1348	1348	1348	0
209	20240603	171700	73346571	1348	1348	1348	1348	0
210	20240603	171600	73346571	1348	1348	1348	1348	0
211	20240603	171500	73346571	1348	1348	1348	1348	0
212	20240603	171400	73346571	1348	1348	1348	1348	700
213	20240603	171300	73346571	1348	1348	1348	1348	0
214	20240603	171200	73346571	1348	1348	1348	1348	0
215	20240603	171100	73346571	1348	1348	1348	1348	0
216	20240603	171000	73346571	1348	1348	1348	1348	0
217	20240603	170900	73346571	1348	1348	1348	1348	0
218	20240603	170800	73346571	1348	1348	1348	1348	0
219	20240603	170700	73346571	1348	1348	1348	1348	0
220	20240603	170600	73346571	1348	1348	1348	1348	0
221	20240603	170500	73346571	1348	1348	1348	1348	0
222	20240603	170400	73346571	1348	1348	1348	1348	0
223	20240603	170300	73346571	1348	1348	1348	1348	0
224	20240603	170200	73346571	1348	1348	1348	1348	0
225	20240603	170100	73346571	1348	1348	1348	1348	0
226	20240603	170000	73346571	1348	1348	1348	1348	0
227	20240603	165900	73346571	1348	1348	1348	1348	0
228	20240603	165800	73346571	1348	1348	1348	1348	0
229	20240603	165700	73346571	1348	1348	1348	1348	0
230	20240603	165600	73346571	1348	1348	1348	1348	0
231	20240603	165500	73346571	1348	1348	1348	1348	0
232	20240603	165400	73346571	1348	1348	1348	1348	0
233	20240603	165300	73346571	1348	1348	1348	1348	0
234	20240603	165200	73346571	1348	1348	1348	1348	0
235	20240603	165100	73346571	1348	1348	1348	1348	0
236	20240603	165000	73346571	1348	1348	1348	1348	0
237	20240603	164900	73346571	1348	1348	1348	1348	0
238	20240603	164800	73346571	1348	1348	1348	1348	0
239	20240603	164700	73346571	1348	1348	1348	1348	0
240	20240603	164600	73346571	1348	1348	1348	1348	0
241	20240603	164500	73346571	1348	1348	1348	1348	0
242	20240603	164400	73346571	1348	1348	1348	1348	700
243	20240603	164300	73346571	1348	1348	1348	1348	0
244	20240603	164200	73346571	1348	1348	1348	1348	0
245	20240603	164100	73346571	1348	1348	1348	1348	0
246	20240603	164000	73346571	1348	1348	1348	1348	0
247	20240603	163900	73346571	1348	1348	1348	1348	0
248	20240603	163800	73346571	1348	1348	1348	1348	0
249	20240603	163700	73346571	1348	1348	1348	1348	0
250	20240603	163600	73346571	1348	1348	1348	1348	0
251	20240603	163500	73346571	1348	1348	1348	1348	0
252	20240603	163400	73346571	1348	1348	1348	1348	0
253	20240603	163300	73346571	1348	1348	1348	1348	0
254	20240603	163200	73346571	1348	1348	1348	1348	0
255	20240603	163100	73346571	1348	1348	1348	1348	0
256	20240603	163000	73346571	1348	1348	1348	1348	0
257	20240603	162900	73346571	1348	1348	1348	1348	0
258	20240603	162800	73346571	1348	1348	1348	1348	0
259	20240603	162700	73346571	1348	1348	1348	1348	0
260	20240603	162600	73346571	1348	1348	1348	1348	0
261	20240603	162500	73346571	1348	1348	1348	1348	0
262	20240603	162400	73346571	1348	1348	1348	1348	0
263	20240603	162300	73346571	1348	1348	1348	1348	0
264	20240603	162200	73346571	1348	1348	1348	1348	0
265	20240603	162100	73346571	1348	1348	1348	1348	0
266	20240603	162000	73346571	1348	1348	1348	1348	0
267	20240603	161900	73346571	1348	1348	1348	1348	0
268	20240603	161800	73346571	1348	1348	1348	1348	0
269	20240603	161700	73346571	1348	1348	1348	1348	0
270	20240603	161600	73346571	1348	1348	1348	1348	0
271	20240603	161500	73346571	1348	1348	1348	1348	0
272	20240603	161400	73346571	1348	1348	1348	1348	700
273	20240603	161300	73346571	1348	1348	1348	1348	0
274	20240603	161200	73346571	1348	1348	1348	1348	0
275	20240603	161100	73346571	1348	1348	1348	1348	0
276	20240603	161000	73346571	1348	1348	1348	1348	0
277	20240603	160900	73346571	1348	1348	1348	1348	0
278	20240603	160800	73346571	1348	1348	1348	1348	0
279	20240603	160700	73346571	1348	1348	1348	1348	0
280	20240603	160600	73346571	1348	1348	1348	1348	0
281	20240603	160500	73346571	1348	1348	1348	1348	0
282	20240603	160400	73346571	1348	1348	1348	1348	0
283	20240603	160300	73346571	1348	1348	1348	1348	0
284	20240603	160200	73346571	1348	1348	1348	1348	0
285	20240603	160100	73346571	1348	1348	1348	1348	0
286	20240603	160000	73346571	1348	1348	1348	1348	0
287	20240603	155900	73346571	1348	1348	1348	1348	0
288	20240603	155800	73346571	1348	1348	1348	1348	0
289	20240603	155700	73346571	1348	1348	1348	1348	0
290	20240603	155600	73346571	1348	1348	1348	1348	0
291	20240603	155500	73346571	1348	1348	1348	1348	0
292	20240603	155400	73346571	1348	1348	1348	1348	0
293	20240603	155300	73346571	1348	1348	1348	1348	0
294	20240603	155200	73346571	1348	1348	1348	1348	0
295	20240603	155100	73346571	1348	1348	1348	1348	0
296	20240603	155000	73346571	1348	1348	1348	1348	0
297	20240603	154900	73346571	1348	1348	1348	1348	0
298	20240603	154800	73346571	1348	1348	1348	1348	0
299	20240603	154700	73346571	1348	1348	1348	1348	0
300	20240603	154600	73346571	1348	1348	1348	1348	0
301	20240603	154500	73346571	1348	1348	1348	1348	0
302	20240603	154400	73346571	1348	1348	1348	1348	700
303	20240603	154300	73346571	1348	1348	1348	1348	0
304	20240603	154200	73346571	1348	1348	1348	1348	0
305	20240603	154100	73346571	1348	1348	1348	1348	0
306	20240603	154000	73346571	1348	1348	1348	1348	0
307	20240603	153900	73346571	1348	1348	1348	1348	0
308	20240603	153800	73346571	1348	1348	1348	1348	0
309	20240603	153700	73346571	1348	1348	1348	1348	0
310	20240603	153600	73346571	1348	1348	1348	1348	0
311	20240603	153500	73346571	1348	1348	1348	1348	0
312	20240603	153400	73346571	1348	1348	1348	1348	0
313	20240603	153300	73346571	1348	1348	1348	1348	0
314	20240603	153200	73346571	1348	1348	1348	1348	0
315	20240603	153100	73346571	1348	1348	1348	1348	0
316	20240603	153000	73346571	1348	1348	1348	1348	700
317	20240603	152900	72402971	1344	1344	1344	1344	0
318	20240603	152800	72402971	1344	1344	1344	1344	0
319	20240603	152700	72402971	1344	1344	1344	1344	0
320	20240603	152600	72402971	1344	1344	1344	1344	0
321	20240603	152500	72402971	1344	1344	1344	1344	0
322	20240603	152400	72402971	1344	1344	1344	1344	0
323	20240603	152300	72402971	1344	1344	1344	1344	0
324	20240603	152200	72402971	1344	1344	1344	1344	0
325	20240603	152100	72402971	1344	1344	1344	1344	0
326	20240603	152000	72402971	1344	1344	1344	1344	0
327	20240603	151900	72402971	1344	1344	1344	1344	0
328	20240603	151800	72402971	1344	1344	1344	1344	184
329	20240603	151700	72155675	1347	1347	1347	1347	524
330	20240603	151600	71449847	1347	1347	1347	1347	507
331	20240603	151500	70766918	1344	1344	1344	1344	0
332	20240603	151400	70766918	1344	1344	1344	1344	175
333	20240603	151300	70531718	1344	1344	1344	1344	8
334	20240603	151200	70520966	1344	1345	1345	1344	1100
335	20240603	151100	69041651	1344	1345	1345	1344	565
336	20240603	151000	68281911	1345	1345	1345	1345	2000
337	20240603	150900	65591911	1344	1344	1344	1344	1320
338	20240603	150800	63817831	1341	1341	1341	1341	0
339	20240603	150700	63817831	1341	1341	1341	1341	0
340	20240603	150600	63817831	1341	1341	1341	1341	180
341	20240603	150500	63576451	1341	1341	1341	1341	0
342	20240603	150400	63576451	1341	1341	1341	1341	23
343	20240603	150300	63545608	1341	1341	1341	1341	76
344	20240603	150200	63443692	1341	1341	1341	1341	195
345	20240603	150100	63182197	1341	1341	1341	1341	0
346	20240603	150000	63182197	1341	1341	1341	1341	187
347	20240603	145900	62931430	1341	1341	1341	1341	0
348	20240603	145800	62931430	1341	1341	1341	1341	185
349	20240603	145700	62683345	1341	1341	1341	1341	0
350	20240603	145600	62683345	1341	1341	1341	1341	191
351	20240603	145500	62427214	1342	1342	1342	1342	2
352	20240603	145400	62424530	1342	1342	1342	1342	0
353	20240603	145300	62424530	1342	1342	1342	1342	0
354	20240603	145200	62424530	1342	1342	1342	1342	0
355	20240603	145100	62424530	1342	1342	1342	1342	180
356	20240603	145000	62182970	1342	1342	1342	1342	0
357	20240603	144900	62182970	1342	1342	1342	1342	0
358	20240603	144800	62182970	1342	1342	1342	1342	190
359	20240603	144700	61927990	1342	1342	1342	1342	0
360	20240603	144600	61927990	1342	1342	1342	1342	0
361	20240603	144500	61927990	1342	1342	1342	1342	0
362	20240603	144400	61927990	1342	1342	1342	1342	0
363	20240603	144300	61927990	1342	1342	1342	1342	190
364	20240603	144200	61673010	1342	1342	1342	1342	0
365	20240603	144100	61673010	1342	1342	1342	1342	190
366	20240603	144000	61418030	1344	1344	1344	1344	0
367	20240603	143900	61418030	1344	1344	1344	1344	0
368	20240603	143800	61418030	1344	1344	1344	1344	0
369	20240603	143700	61418030	1344	1344	1344	1344	43
370	20240603	143600	61360238	1341	1341	1341	1341	0
371	20240603	143500	61360238	1341	1341	1341	1341	177
372	20240603	143400	61122881	1341	1341	1341	1341	0
373	20240603	143300	61122881	1341	1341	1341	1341	219
374	20240603	143200	60829202	1342	1342	1342	1342	13
375	20240603	143100	60811756	1342	1342	1342	1342	0
376	20240603	143000	60811756	1342	1342	1342	1342	0
377	20240603	142900	60811756	1342	1342	1342	1342	0
378	20240603	142800	60811756	1342	1342	1342	1342	188
379	20240603	142700	60559460	1342	1342	1342	1342	0
380	20240603	142600	60559460	1342	1342	1342	1342	0
381	20240603	142500	60559460	1342	1342	1342	1342	0
382	20240603	142400	60559460	1342	1342	1342	1342	177
383	20240603	142300	60321926	1342	1342	1342	1342	1709
384	20240603	142200	58028448	1342	1342	1342	1342	0
385	20240603	142100	58028448	1342	1342	1342	1342	0
386	20240603	142000	58028448	1342	1342	1342	1342	191
387	20240603	141900	57772126	1342	1342	1342	1342	0
388	20240603	141800	57772126	1342	1342	1342	1342	0
389	20240603	141700	57772126	1342	1342	1342	1342	179
390	20240603	141600	57531908	1343	1343	1343	1343	0
391	20240603	141500	57531908	1343	1343	1343	1343	0
392	20240603	141400	57531908	1343	1343	1343	1343	85
393	20240603	141300	57417753	1342	1342	1342	1342	193
394	20240603	141200	57158747	1342	1342	1342	1342	0
395	20240603	141100	57158747	1342	1342	1342	1342	155
396	20240603	141000	56950737	1341	1341	1341	1341	0
397	20240603	140900	56950737	1341	1341	1341	1341	185
398	20240603	140800	56702652	1341	1341	1341	1341	0
399	20240603	140700	56702652	1341	1341	1341	1341	0
400	20240603	140600	56702652	1341	1341	1341	1341	0
401	20240603	140500	56702652	1341	1341	1341	1341	195
402	20240603	140400	56441157	1341	1341	1341	1341	0
403	20240603	140300	56441157	1341	1341	1341	1341	0
404	20240603	140200	56441157	1341	1341	1341	1341	0
405	20240603	140100	56441157	1341	1341	1341	1341	189
406	20240603	140000	56187708	1341	1341	1341	1341	0
407	20240603	135900	56187708	1341	1341	1341	1341	0
408	20240603	135800	56187708	1341	1341	1341	1341	0
409	20240603	135700	56187708	1341	1342	1342	1341	184
410	20240603	135600	55940865	1341	1341	1341	1341	0
411	20240603	135500	55940865	1341	1341	1341	1341	0
412	20240603	135400	55940865	1341	1341	1341	1341	0
413	20240603	135300	55940865	1341	1342	1342	1341	194
414	20240603	135200	55680564	1341	1341	1341	1341	0
415	20240603	135100	55680564	1341	1341	1341	1341	0
416	20240603	135000	55680564	1341	1342	1342	1341	185
417	20240603	134900	55432478	1341	1341	1341	1341	0
418	20240603	134800	55432478	1341	1341	1341	1341	0
419	20240603	134700	55432478	1341	1341	1341	1341	0
420	20240603	134600	55432478	1341	1341	1341	1341	191
421	20240603	134500	55176347	1340	1340	1340	1340	0
422	20240603	134400	55176347	1340	1340	1340	1340	0
423	20240603	134300	55176347	1340	1340	1340	1340	0
424	20240603	134200	55176347	1340	1341	1341	1340	185
425	20240603	134100	54928387	1340	1340	1340	1340	0
426	20240603	134000	54928387	1340	1340	1340	1340	0
427	20240603	133900	54928387	1340	1340	1340	1340	0
428	20240603	133800	54928387	1340	1340	1340	1340	185
429	20240603	133700	54680487	1339	1339	1339	1339	0
430	20240603	133600	54680487	1339	1339	1339	1339	112
431	20240603	133500	54530519	1340	1340	1340	1340	0
432	20240603	133400	54530519	1340	1340	1340	1340	73
433	20240603	133300	54432699	1340	1340	1340	1340	0
434	20240603	133200	54432699	1340	1340	1340	1340	0
435	20240603	133100	54432699	1340	1340	1340	1340	192
436	20240603	133000	54175419	1340	1340	1340	1340	0
437	20240603	132900	54175419	1340	1340	1340	1340	0
438	20240603	132800	54175419	1340	1340	1340	1340	0
439	20240603	132700	54175419	1340	1340	1340	1340	179
440	20240603	132600	53935559	1340	1340	1340	1340	0
441	20240603	132500	53935559	1340	1340	1340	1340	0
442	20240603	132400	53935559	1340	1340	1340	1340	0
443	20240603	132300	53935559	1340	1340	1340	1340	192
444	20240603	132200	53678279	1340	1341	1341	1340	400
445	20240603	132100	53142277	1340	1340	1340	1340	0
446	20240603	132000	53142277	1340	1340	1340	1340	0
447	20240603	131900	53142277	1340	1340	1340	1339	734
448	20240603	131800	52159041	1342	1342	1342	1342	0
449	20240603	131700	52159041	1342	1341	1342	1341	56
450	20240603	131600	52083940	1343	1343	1343	1343	0
451	20240603	131500	52083940	1343	1343	1343	1343	0
452	20240603	131400	52083940	1343	1343	1343	1343	0
453	20240603	131300	52083940	1343	1343	1343	1343	0
454	20240603	131200	52083940	1343	1343	1343	1343	2
455	20240603	131100	52081254	1338	1338	1338	1338	185
456	20240603	131000	51833724	1338	1338	1338	1338	0
457	20240603	130900	51833724	1338	1338	1338	1338	0
458	20240603	130800	51833724	1338	1338	1338	1338	187
459	20240603	130700	51583518	1337	1337	1337	1337	0
460	20240603	130600	51583518	1337	1337	1337	1337	0
461	20240603	130500	51583518	1337	1337	1337	1337	141
462	20240603	130400	51395001	1338	1339	1339	1338	46
463	20240603	130300	51333433	1338	1338	1338	1338	0
464	20240603	130200	51333433	1338	1338	1338	1338	0
465	20240603	130100	51333433	1338	1338	1338	1338	0
466	20240603	130000	51333433	1338	1339	1339	1338	185
467	20240603	125900	51085877	1338	1338	1338	1338	0
468	20240603	125800	51085877	1338	1338	1338	1338	0
469	20240603	125700	51085877	1338	1338	1338	1338	0
470	20240603	125600	51085877	1338	1338	1338	1338	192
471	20240603	125500	50828981	1338	1338	1338	1338	0
472	20240603	125400	50828981	1338	1338	1338	1338	0
473	20240603	125300	50828981	1338	1338	1338	1338	0
474	20240603	125200	50828981	1338	1339	1339	1338	184
475	20240603	125100	50582784	1338	1338	1338	1338	0
476	20240603	125000	50582784	1338	1338	1338	1338	0
477	20240603	124900	50582784	1338	1338	1338	1338	192
478	20240603	124800	50325888	1338	1338	1338	1338	0
479	20240603	124700	50325888	1338	1338	1338	1338	0
480	20240603	124600	50325888	1338	1338	1338	1338	0
481	20240603	124500	50325888	1338	1338	1338	1338	185
482	20240603	124400	50078358	1338	1338	1338	1338	0
483	20240603	124300	50078358	1338	1338	1338	1338	0
484	20240603	124200	50078358	1338	1338	1338	1338	0
485	20240603	124100	50078358	1338	1338	1338	1338	185
486	20240603	124000	49830828	1337	1337	1337	1337	0
487	20240603	123900	49830828	1337	1337	1337	1337	0
488	20240603	123800	49830828	1337	1337	1337	1337	0
489	20240603	123700	49830828	1337	1337	1337	1337	185
490	20240603	123600	49583483	1337	1337	1337	1337	0
491	20240603	123500	49583483	1337	1337	1337	1337	73
492	20240603	123400	49485882	1338	1338	1338	1338	0
493	20240603	123300	49485882	1338	1339	1339	1338	1001
494	20240603	123200	48145544	1338	1338	1338	1338	1
495	20240603	123100	48144206	1339	1340	1340	1339	106
496	20240603	123000	48002262	1339	1339	1339	1339	0
497	20240603	122900	48002262	1339	1339	1339	1339	185
498	20240603	122800	47754547	1339	1340	1340	1339	678
499	20240603	122700	46846704	1340	1342	1342	1340	160
500	20240603	122600	46632294	1342	1342	1342	1342	15
501	20240603	122500	46612164	1347	1347	1347	1347	0
502	20240603	122400	46612164	1347	1347	1347	1347	0
503	20240603	122300	46612164	1347	1347	1347	1347	0
504	20240603	122200	46612164	1347	1347	1347	1347	0
505	20240603	122100	46612164	1347	1347	1347	1347	4
506	20240603	122000	46606776	1339	1339	1339	1339	0
507	20240603	121900	46606776	1339	1339	1339	1339	0
508	20240603	121800	46606776	1339	1340	1340	1339	184
509	20240603	121700	46360264	1337	1337	1337	1337	0
510	20240603	121600	46360264	1337	1337	1337	1337	0
511	20240603	121500	46360264	1337	1337	1337	1337	0
512	20240603	121400	46360264	1337	1338	1338	1337	182
513	20240603	121300	46116924	1337	1337	1337	1337	0
514	20240603	121200	46116924	1337	1337	1337	1337	0
515	20240603	121100	46116924	1337	1337	1337	1337	0
516	20240603	121000	46116924	1337	1337	1337	1337	191
517	20240603	120900	45861557	1337	1337	1337	1337	97
518	20240603	120800	45731868	1338	1338	1338	1338	85
519	20240603	120700	45618138	1339	1339	1339	1339	0
520	20240603	120600	45618138	1339	1339	1339	1339	215
521	20240603	120500	45330253	1342	1342	1342	1342	0
522	20240603	120400	45330253	1342	1342	1342	1342	1
523	20240603	120300	45328911	1336	1337	1337	1336	181
524	20240603	120200	45087084	1336	1336	1336	1336	0
525	20240603	120100	45087084	1336	1336	1336	1336	0
526	20240603	120000	45087084	1336	1336	1336	1336	2
527	20240603	115900	45084412	1335	1335	1335	1335	194
528	20240603	115800	44825422	1335	1335	1335	1335	5437
529	20240603	115700	37567027	1334	1334	1334	1334	0
530	20240603	115600	37567027	1334	1334	1334	1334	175
531	20240603	115500	37333577	1334	1332	1334	1332	1862
532	20240603	115400	34851701	1332	1332	1332	1332	2
533	20240603	115300	34849037	1333	1333	1333	1333	2
534	20240603	115200	34846371	1332	1332	1332	1332	0
535	20240603	115100	34846371	1332	1332	1332	1332	183
536	20240603	115000	34602615	1332	1332	1333	1332	32
537	20240603	114900	34559990	1333	1333	1333	1333	22
538	20240603	114800	34530664	1332	1333	1333	1332	295
539	20240603	114700	34137614	1333	1334	1334	1333	206
540	20240603	114600	33863005	1333	1333	1333	1333	0
541	20240603	114500	33863005	1333	1333	1333	1333	185
542	20240603	114400	33616400	1333	1333	1333	1333	253
543	20240603	114300	33279151	1334	1334	1334	1334	2
544	20240603	114200	33276483	1334	1335	1335	1334	1648
545	20240603	114100	31076538	1335	1335	1335	1335	0
546	20240603	114000	31076538	1335	1336	1336	1335	189
547	20240603	113900	30824193	1335	1335	1335	1335	0
548	20240603	113800	30824193	1335	1335	1335	1335	0
549	20240603	113700	30824193	1335	1335	1335	1335	0
550	20240603	113600	30824193	1335	1335	1335	1335	275
551	20240603	113500	30457068	1339	1339	1339	1339	11
552	20240603	113400	30442339	1335	1336	1336	1335	180
553	20240603	113300	30202038	1335	1336	1336	1335	154
554	20240603	113200	29996368	1336	1336	1336	1336	39
555	20240603	113100	29944264	1336	1336	1336	1336	0
556	20240603	113000	29944264	1336	1336	1336	1336	0
557	20240603	112900	29944264	1336	1336	1336	1336	31
558	20240603	112800	29902848	1336	1336	1336	1336	172
559	20240603	112700	29673056	1335	1335	1335	1335	0
560	20240603	112600	29673056	1335	1335	1335	1335	0
561	20240603	112500	29673056	1335	1336	1336	1335	181
562	20240603	112400	29431408	1335	1335	1335	1335	0
563	20240603	112300	29431408	1335	1335	1335	1335	0
564	20240603	112200	29431408	1335	1335	1335	1335	0
565	20240603	112100	29431408	1335	1336	1336	1335	185
566	20240603	112000	29184423	1335	1335	1335	1335	0
567	20240603	111900	29184423	1335	1335	1335	1335	0
568	20240603	111800	29184423	1335	1335	1335	1335	0
569	20240603	111700	29184423	1335	1336	1336	1335	195
570	20240603	111600	28924088	1335	1335	1335	1335	0
571	20240603	111500	28924088	1335	1335	1335	1335	0
572	20240603	111400	28924088	1335	1335	1335	1335	0
573	20240603	111300	28924088	1335	1335	1335	1335	188
574	20240603	111200	28673108	1335	1335	1335	1335	0
575	20240603	111100	28673108	1335	1335	1335	1335	0
576	20240603	111000	28673108	1335	1335	1335	1335	0
577	20240603	110900	28673108	1335	1335	1335	1335	175
578	20240603	110800	28439483	1335	1335	1335	1335	0
579	20240603	110700	28439483	1335	1335	1335	1335	0
580	20240603	110600	28439483	1335	1336	1336	1335	115
581	20240603	110500	28285936	1336	1336	1336	1336	69
582	20240603	110400	28193752	1336	1336	1336	1336	0
583	20240603	110300	28193752	1336	1336	1336	1336	0
584	20240603	110200	28193752	1336	1336	1336	1336	195
585	20240603	110100	27933232	1335	1335	1335	1335	0
586	20240603	110000	27933232	1335	1335	1335	1335	0
587	20240603	105900	27933232	1335	1335	1335	1335	0
588	20240603	105800	27933232	1335	1335	1335	1335	175
589	20240603	105700	27699607	1335	1335	1335	1335	0
590	20240603	105600	27699607	1335	1335	1335	1335	0
591	20240603	105500	27699607	1335	1335	1335	1335	0
592	20240603	105400	27699607	1335	1336	1336	1335	184
593	20240603	105300	27453960	1335	1335	1335	1335	0
594	20240603	105200	27453960	1335	1335	1335	1335	0
595	20240603	105100	27453960	1335	1335	1335	1335	0
596	20240603	105000	27453960	1335	1336	1336	1335	180
597	20240603	104900	27213631	1335	1335	1335	1335	0
598	20240603	104800	27213631	1335	1335	1335	1335	0
599	20240603	104700	27213631	1335	1335	1335	1335	0
600	20240603	104600	27213631	1335	1335	1335	1335	185
601	20240603	104500	26966656	1335	1335	1335	1335	0
602	20240603	104400	26966656	1335	1335	1335	1335	0
603	20240603	104300	26966656	1335	1335	1335	1335	181
604	20240603	104200	26725021	1335	1335	1335	1335	0
605	20240603	104100	26725021	1335	1335	1335	1335	0
606	20240603	104000	26725021	1335	1335	1335	1335	0
607	20240603	103900	26725021	1335	1336	1336	1335	183
608	20240603	103800	26480706	1335	1335	1335	1335	0
609	20240603	103700	26480706	1335	1335	1335	1335	0
610	20240603	103600	26480706	1335	1336	1336	1335	88
611	20240603	103500	26363191	1336	1336	1336	1336	105
612	20240603	103400	26222911	1336	1336	1336	1336	0
613	20240603	103300	26222911	1336	1337	1337	1336	52
614	20240603	103200	26153438	1337	1337	1337	1337	1
615	20240603	103100	26152101	1338	1338	1338	1338	135
616	20240603	103000	25971471	1338	1338	1338	1338	155
617	20240603	102900	25764081	1338	1339	1339	1338	14
618	20240603	102800	25745347	1340	1340	1340	1340	0
619	20240603	102700	25745347	1340	1340	1340	1340	16
620	20240603	102600	25723907	1340	1340	1340	1340	81
621	20240603	102500	25615367	1341	1341	1341	1341	131
622	20240603	102400	25439696	1342	1342	1342	1342	8
623	20240603	102300	25428960	1342	1342	1342	1342	0
624	20240603	102200	25428960	1342	1342	1342	1342	0
625	20240603	102100	25428960	1342	1342	1342	1342	366
626	20240603	102000	24937788	1348	1348	1348	1348	0
627	20240603	101900	24937788	1348	1348	1348	1348	0
628	20240603	101800	24937788	1348	1348	1348	1348	0
629	20240603	101700	24937788	1348	1348	1348	1348	0
630	20240603	101600	24937788	1348	1348	1348	1348	0
631	20240603	101500	24937788	1348	1348	1348	1348	16
632	20240603	101400	24916220	1341	1341	1341	1341	175
633	20240603	101300	24681545	1341	1342	1342	1341	198
634	20240603	101200	24416024	1344	1344	1344	1344	0
635	20240603	101100	24416024	1344	1344	1344	1344	1
636	20240603	101000	24414680	1347	1347	1347	1347	30
637	20240603	100900	24374270	1348	1348	1348	1348	0
638	20240603	100800	24374270	1348	1348	1348	1348	0
639	20240603	100700	24374270	1348	1348	1348	1348	2
640	20240603	100600	24371574	1338	1338	1338	1338	0
641	20240603	100500	24371574	1338	1338	1338	1338	0
642	20240603	100400	24371574	1338	1338	1338	1338	178
643	20240603	100300	24133410	1338	1338	1338	1338	0
644	20240603	100200	24133410	1338	1338	1338	1338	0
645	20240603	100100	24133410	1338	1338	1338	1338	136
646	20240603	100000	23951442	1338	1338	1338	1338	0
647	20240603	095900	23951442	1338	1338	1338	1338	0
648	20240603	095800	23951442	1338	1338	1338	1338	0
649	20240603	095700	23951442	1338	1338	1338	1338	188
650	20240603	095600	23699898	1338	1338	1338	1338	0
651	20240603	095500	23699898	1338	1338	1338	1338	0
652	20240603	095400	23699898	1338	1338	1338	1338	0
653	20240603	095300	23699898	1338	1338	1338	1338	185
654	20240603	095200	23452368	1338	1338	1338	1338	0
655	20240603	095100	23452368	1338	1338	1338	1338	0
656	20240603	095000	23452368	1338	1338	1338	1338	0
657	20240603	094900	23452368	1338	1338	1338	1338	192
658	20240603	094800	23195472	1335	1335	1335	1335	0
659	20240603	094700	23195472	1335	1335	1335	1335	0
660	20240603	094600	23195472	1335	1335	1335	1335	0
661	20240603	094500	23195472	1335	1335	1335	1335	239
662	20240603	094400	22876407	1336	1335	1336	1335	339
663	20240603	094300	22423743	1335	1334	1335	1334	202
664	20240603	094200	22154248	1335	1335	1335	1335	223
665	20240603	094100	21856543	1336	1336	1336	1336	0
666	20240603	094000	21856543	1336	1337	1337	1336	7
667	20240603	093900	21847189	1336	1336	1336	1336	0
668	20240603	093800	21847189	1336	1336	1336	1336	191
669	20240603	093700	21592013	1336	1336	1336	1336	6
670	20240603	093600	21583997	1336	1336	1336	1336	378
671	20240603	093500	21078989	1336	1336	1336	1336	10
672	20240603	093400	21065629	1336	1337	1337	1336	179
673	20240603	093300	20826375	1336	1336	1336	1336	0
674	20240603	093200	20826375	1336	1336	1336	1336	0
675	20240603	093100	20826375	1336	1336	1336	1336	0
676	20240603	093000	20826375	1336	1337	1337	1336	191
677	20240603	092900	20571135	1336	1336	1336	1336	0
678	20240603	092800	20571135	1336	1336	1336	1336	0
679	20240603	092700	20571135	1336	1336	1336	1336	0
680	20240603	092600	20571135	1336	1336	1336	1336	180
681	20240603	092500	20330655	1336	1336	1336	1336	0
682	20240603	092400	20330655	1336	1336	1336	1336	195
683	20240603	092300	20070135	1337	1337	1337	1337	0
684	20240603	092200	20070135	1337	1337	1337	1337	191
685	20240603	092100	19814768	1337	1333	1337	1332	1614
686	20240603	092000	17663910	1345	1345	1345	1345	0
687	20240603	091900	17663910	1345	1345	1345	1345	0
688	20240603	091800	17663910	1345	1345	1345	1345	0
689	20240603	091700	17663910	1345	1345	1345	1345	0
690	20240603	091600	17663910	1345	1344	1345	1332	1251
691	20240603	091500	15995347	1344	1347	1347	1344	768
692	20240603	091400	14961918	1349	1349	1349	1349	191
693	20240603	091300	14704259	1352	1352	1352	1352	0
694	20240603	091200	14704259	1352	1352	1352	1352	0
695	20240603	091100	14704259	1352	1352	1352	1352	0
696	20240603	091000	14704259	1352	1352	1352	1352	4847
697	20240603	090900	8151115	1337	1337	1337	1337	0
698	20240603	090800	8151115	1337	1337	1337	1337	0
699	20240603	090700	8151115	1337	1337	1337	1337	502
700	20240603	090600	7479941	1342	1342	1342	1342	0
701	20240603	090500	7479941	1342	1340	1342	1340	397
702	20240603	090400	6947474	1341	1343	1344	1341	53
703	20240603	090300	6876261	1346	1345	1346	1345	50
704	20240603	090200	6808976	1338	1346	1346	1338	765
705	20240603	090100	5780478	1346	1346	1346	1346	0
706	20240603	090000	5780478	1346	1352	1352	1346	3743