KissMeData/263050/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	205200	62093775	1906	1906	1906	1906	1238
3	20240621	205100	62093775	1906	1906	1906	1906	0
4	20240621	205000	62093775	1906	1906	1906	1906	0
5	20240621	204900	62093775	1906	1906	1906	1906	0
6	20240621	204800	62093775	1906	1906	1906	1906	0
7	20240621	204700	62093775	1906	1906	1906	1906	0
8	20240621	204600	62093775	1906	1906	1906	1906	0
9	20240621	204500	62093775	1906	1906	1906	1906	0
10	20240621	204400	62093775	1906	1906	1906	1906	0
11	20240621	204300	62093775	1906	1906	1906	1906	0
12	20240621	204200	62093775	1906	1906	1906	1906	0
13	20240621	204100	62093775	1906	1906	1906	1906	0
14	20240621	204000	62093775	1906	1906	1906	1906	0
15	20240621	203900	62093775	1906	1906	1906	1906	0
16	20240621	203800	62093775	1906	1906	1906	1906	0
17	20240621	203700	62093775	1906	1906	1906	1906	0
18	20240621	203600	62093775	1906	1906	1906	1906	0
19	20240621	203500	62093775	1906	1906	1906	1906	0
20	20240621	203400	62093775	1906	1906	1906	1906	0
21	20240621	203300	62093775	1906	1906	1906	1906	0
22	20240621	203200	62093775	1906	1906	1906	1906	0
23	20240621	203100	62093775	1906	1906	1906	1906	0
24	20240621	203000	62093775	1906	1906	1906	1906	0
25	20240621	202900	62093775	1906	1906	1906	1906	0
26	20240621	202800	62093775	1906	1906	1906	1906	0
27	20240621	202700	62093775	1906	1906	1906	1906	0
28	20240621	202600	62093775	1906	1906	1906	1906	0
29	20240621	202500	62093775	1906	1906	1906	1906	0
30	20240621	202400	62093775	1906	1906	1906	1906	0
31	20240621	202300	62093775	1906	1906	1906	1906	0
32	20240621	202200	62093775	1906	1906	1906	1906	1238
33	20240621	202100	62093775	1906	1906	1906	1906	0
34	20240621	202000	62093775	1906	1906	1906	1906	0
35	20240621	201900	62093775	1906	1906	1906	1906	0
36	20240621	201800	62093775	1906	1906	1906	1906	0
37	20240621	201700	62093775	1906	1906	1906	1906	0
38	20240621	201600	62093775	1906	1906	1906	1906	0
39	20240621	201500	62093775	1906	1906	1906	1906	0
40	20240621	201400	62093775	1906	1906	1906	1906	0
41	20240621	201300	62093775	1906	1906	1906	1906	0
42	20240621	201200	62093775	1906	1906	1906	1906	0
43	20240621	201100	62093775	1906	1906	1906	1906	0
44	20240621	201000	62093775	1906	1906	1906	1906	0
45	20240621	200900	62093775	1906	1906	1906	1906	0
46	20240621	200800	62093775	1906	1906	1906	1906	0
47	20240621	200700	62093775	1906	1906	1906	1906	0
48	20240621	200600	62093775	1906	1906	1906	1906	0
49	20240621	200500	62093775	1906	1906	1906	1906	0
50	20240621	200400	62093775	1906	1906	1906	1906	0
51	20240621	200300	62093775	1906	1906	1906	1906	0
52	20240621	200200	62093775	1906	1906	1906	1906	0
53	20240621	200100	62093775	1906	1906	1906	1906	0
54	20240621	200000	62093775	1906	1906	1906	1906	0
55	20240621	195900	62093775	1906	1906	1906	1906	0
56	20240621	195800	62093775	1906	1906	1906	1906	0
57	20240621	195700	62093775	1906	1906	1906	1906	0
58	20240621	195600	62093775	1906	1906	1906	1906	0
59	20240621	195500	62093775	1906	1906	1906	1906	0
60	20240621	195400	62093775	1906	1906	1906	1906	0
61	20240621	195300	62093775	1906	1906	1906	1906	0
62	20240621	195200	62093775	1906	1906	1906	1906	1238
63	20240621	195100	62093775	1906	1906	1906	1906	0
64	20240621	195000	62093775	1906	1906	1906	1906	0
65	20240621	194900	62093775	1906	1906	1906	1906	0
66	20240621	194800	62093775	1906	1906	1906	1906	0
67	20240621	194700	62093775	1906	1906	1906	1906	0
68	20240621	194600	62093775	1906	1906	1906	1906	0
69	20240621	194500	62093775	1906	1906	1906	1906	0
70	20240621	194400	62093775	1906	1906	1906	1906	0
71	20240621	194300	62093775	1906	1906	1906	1906	0
72	20240621	194200	62093775	1906	1906	1906	1906	0
73	20240621	194100	62093775	1906	1906	1906	1906	0
74	20240621	194000	62093775	1906	1906	1906	1906	0
75	20240621	193900	62093775	1906	1906	1906	1906	0
76	20240621	193800	62093775	1906	1906	1906	1906	0
77	20240621	193700	62093775	1906	1906	1906	1906	0
78	20240621	193600	62093775	1906	1906	1906	1906	0
79	20240621	193500	62093775	1906	1906	1906	1906	0
80	20240621	193400	62093775	1906	1906	1906	1906	0
81	20240621	193300	62093775	1906	1906	1906	1906	0
82	20240621	193200	62093775	1906	1906	1906	1906	0
83	20240621	193100	62093775	1906	1906	1906	1906	0
84	20240621	193000	62093775	1906	1906	1906	1906	0
85	20240621	192900	62093775	1906	1906	1906	1906	0
86	20240621	192800	62093775	1906	1906	1906	1906	0
87	20240621	192700	62093775	1906	1906	1906	1906	0
88	20240621	192600	62093775	1906	1906	1906	1906	0
89	20240621	192500	62093775	1906	1906	1906	1906	0
90	20240621	192400	62093775	1906	1906	1906	1906	0
91	20240621	192300	62093775	1906	1906	1906	1906	0
92	20240621	192200	62093775	1906	1906	1906	1906	1238
93	20240621	192100	62093775	1906	1906	1906	1906	0
94	20240621	192000	62093775	1906	1906	1906	1906	0
95	20240621	191900	62093775	1906	1906	1906	1906	0
96	20240621	191800	62093775	1906	1906	1906	1906	0
97	20240621	191700	62093775	1906	1906	1906	1906	0
98	20240621	191600	62093775	1906	1906	1906	1906	0
99	20240621	191500	62093775	1906	1906	1906	1906	0
100	20240621	191400	62093775	1906	1906	1906	1906	0
101	20240621	191300	62093775	1906	1906	1906	1906	0
102	20240621	191200	62093775	1906	1906	1906	1906	0
103	20240621	191100	62093775	1906	1906	1906	1906	0
104	20240621	191000	62093775	1906	1906	1906	1906	0
105	20240621	190900	62093775	1906	1906	1906	1906	0
106	20240621	190800	62093775	1906	1906	1906	1906	0
107	20240621	190700	62093775	1906	1906	1906	1906	0
108	20240621	190600	62093775	1906	1906	1906	1906	0
109	20240621	190500	62093775	1906	1906	1906	1906	0
110	20240621	190400	62093775	1906	1906	1906	1906	0
111	20240621	190300	62093775	1906	1906	1906	1906	0
112	20240621	190200	62093775	1906	1906	1906	1906	0
113	20240621	190100	62093775	1906	1906	1906	1906	0
114	20240621	190000	62093775	1906	1906	1906	1906	0
115	20240621	185900	62093775	1906	1906	1906	1906	0
116	20240621	185800	62093775	1906	1906	1906	1906	0
117	20240621	185700	62093775	1906	1906	1906	1906	0
118	20240621	185600	62093775	1906	1906	1906	1906	0
119	20240621	185500	62093775	1906	1906	1906	1906	0
120	20240621	185400	62093775	1906	1906	1906	1906	0
121	20240621	185300	62093775	1906	1906	1906	1906	0
122	20240621	185200	62093775	1906	1906	1906	1906	1238
123	20240621	185100	62093775	1906	1906	1906	1906	0
124	20240621	185000	62093775	1906	1906	1906	1906	0
125	20240621	184900	62093775	1906	1906	1906	1906	0
126	20240621	184800	62093775	1906	1906	1906	1906	0
127	20240621	184700	62093775	1906	1906	1906	1906	0
128	20240621	184600	62093775	1906	1906	1906	1906	0
129	20240621	184500	62093775	1906	1906	1906	1906	0
130	20240621	184400	62093775	1906	1906	1906	1906	0
131	20240621	184300	62093775	1906	1906	1906	1906	0
132	20240621	184200	62093775	1906	1906	1906	1906	0
133	20240621	184100	62093775	1906	1906	1906	1906	0
134	20240621	184000	62093775	1906	1906	1906	1906	0
135	20240621	183900	62093775	1906	1906	1906	1906	0
136	20240621	183800	62093775	1906	1906	1906	1906	0
137	20240621	183700	62093775	1906	1906	1906	1906	0
138	20240621	183600	62093775	1906	1906	1906	1906	0
139	20240621	183500	62093775	1906	1906	1906	1906	0
140	20240621	183400	62093775	1906	1906	1906	1906	0
141	20240621	183300	62093775	1906	1906	1906	1906	0
142	20240621	183200	62093775	1906	1906	1906	1906	0
143	20240621	183100	62093775	1906	1906	1906	1906	0
144	20240621	183000	62093775	1906	1906	1906	1906	0
145	20240621	182900	62093775	1906	1906	1906	1906	0
146	20240621	182800	62093775	1906	1906	1906	1906	0
147	20240621	182700	62093775	1906	1906	1906	1906	0
148	20240621	182600	62093775	1906	1906	1906	1906	0
149	20240621	182500	62093775	1906	1906	1906	1906	0
150	20240621	182400	62093775	1906	1906	1906	1906	0
151	20240621	182300	62093775	1906	1906	1906	1906	0
152	20240621	182200	62093775	1906	1906	1906	1906	1238
153	20240621	182100	62093775	1906	1906	1906	1906	0
154	20240621	182000	62093775	1906	1906	1906	1906	0
155	20240621	181900	62093775	1906	1906	1906	1906	0
156	20240621	181800	62093775	1906	1906	1906	1906	0
157	20240621	181700	62093775	1906	1906	1906	1906	0
158	20240621	181600	62093775	1906	1906	1906	1906	0
159	20240621	181500	62093775	1906	1906	1906	1906	0
160	20240621	181400	62093775	1906	1906	1906	1906	0
161	20240621	181300	62093775	1906	1906	1906	1906	0
162	20240621	181200	62093775	1906	1906	1906	1906	0
163	20240621	181100	62093775	1906	1906	1906	1906	0
164	20240621	181000	62093775	1906	1906	1906	1906	0
165	20240621	180900	62093775	1906	1906	1906	1906	0
166	20240621	180800	62093775	1906	1906	1906	1906	0
167	20240621	180700	62093775	1906	1906	1906	1906	0
168	20240621	180600	62093775	1906	1906	1906	1906	0
169	20240621	180500	62093775	1906	1906	1906	1906	0
170	20240621	180400	62093775	1906	1906	1906	1906	0
171	20240621	180300	62093775	1906	1906	1906	1906	0
172	20240621	180200	62093775	1906	1906	1906	1906	0
173	20240621	180100	62093775	1906	1906	1906	1906	0
174	20240621	180000	62093775	1906	1906	1906	1906	0
175	20240621	175900	62093775	1906	1906	1906	1906	0
176	20240621	175800	62093775	1906	1906	1906	1906	0
177	20240621	175700	62093775	1906	1906	1906	1906	0
178	20240621	175600	62093775	1906	1906	1906	1906	0
179	20240621	175500	62093775	1906	1906	1906	1906	0
180	20240621	175400	62093775	1906	1906	1906	1906	0
181	20240621	175300	62093775	1906	1906	1906	1906	0
182	20240621	175200	62093775	1906	1906	1906	1906	1238
183	20240621	175100	62093775	1906	1906	1906	1906	0
184	20240621	175000	62093775	1906	1906	1906	1906	0
185	20240621	174900	62093775	1906	1906	1906	1906	0
186	20240621	174800	62093775	1906	1906	1906	1906	0
187	20240621	174700	62093775	1906	1906	1906	1906	0
188	20240621	174600	62093775	1906	1906	1906	1906	0
189	20240621	174500	62093775	1906	1906	1906	1906	0
190	20240621	174400	62093775	1906	1906	1906	1906	0
191	20240621	174300	62093775	1906	1906	1906	1906	0
192	20240621	174200	62093775	1906	1906	1906	1906	0
193	20240621	174100	62093775	1906	1906	1906	1906	0
194	20240621	174000	62093775	1906	1906	1906	1906	0
195	20240621	173900	62093775	1906	1906	1906	1906	0
196	20240621	173800	62093775	1906	1906	1906	1906	0
197	20240621	173700	62093775	1906	1906	1906	1906	0
198	20240621	173600	62093775	1906	1906	1906	1906	0
199	20240621	173500	62093775	1906	1906	1906	1906	0
200	20240621	173400	62093775	1906	1906	1906	1906	0
201	20240621	173300	62093775	1906	1906	1906	1906	0
202	20240621	173200	62093775	1906	1906	1906	1906	0
203	20240621	173100	62093775	1906	1906	1906	1906	0
204	20240621	173000	62093775	1906	1906	1906	1906	0
205	20240621	172900	62093775	1906	1906	1906	1906	0
206	20240621	172800	62093775	1906	1906	1906	1906	0
207	20240621	172700	62093775	1906	1906	1906	1906	0
208	20240621	172600	62093775	1906	1906	1906	1906	0
209	20240621	172500	62093775	1906	1906	1906	1906	0
210	20240621	172400	62093775	1906	1906	1906	1906	0
211	20240621	172300	62093775	1906	1906	1906	1906	0
212	20240621	172200	62093775	1906	1906	1906	1906	1238
213	20240621	172100	62093775	1906	1906	1906	1906	0
214	20240621	172000	62093775	1906	1906	1906	1906	0
215	20240621	171900	62093775	1906	1906	1906	1906	0
216	20240621	171800	62093775	1906	1906	1906	1906	0
217	20240621	171700	62093775	1906	1906	1906	1906	0
218	20240621	171600	62093775	1906	1906	1906	1906	0
219	20240621	171500	62093775	1906	1906	1906	1906	0
220	20240621	171400	62093775	1906	1906	1906	1906	0
221	20240621	171300	62093775	1906	1906	1906	1906	0
222	20240621	171200	62093775	1906	1906	1906	1906	0
223	20240621	171100	62093775	1906	1906	1906	1906	0
224	20240621	171000	62093775	1906	1906	1906	1906	0
225	20240621	170900	62093775	1906	1906	1906	1906	0
226	20240621	170800	62093775	1906	1906	1906	1906	0
227	20240621	170700	62093775	1906	1906	1906	1906	0
228	20240621	170600	62093775	1906	1906	1906	1906	0
229	20240621	170500	62093775	1906	1906	1906	1906	0
230	20240621	170400	62093775	1906	1906	1906	1906	0
231	20240621	170300	62093775	1906	1906	1906	1906	0
232	20240621	170200	62093775	1906	1906	1906	1906	0
233	20240621	170100	62093775	1906	1906	1906	1906	0
234	20240621	170000	62093775	1906	1906	1906	1906	0
235	20240621	165900	62093775	1906	1906	1906	1906	0
236	20240621	165800	62093775	1906	1906	1906	1906	0
237	20240621	165700	62093775	1906	1906	1906	1906	0
238	20240621	165600	62093775	1906	1906	1906	1906	0
239	20240621	165500	62093775	1906	1906	1906	1906	0
240	20240621	165400	62093775	1906	1906	1906	1906	0
241	20240621	165300	62093775	1906	1906	1906	1906	0
242	20240621	165200	62093775	1906	1906	1906	1906	1238
243	20240621	165100	62093775	1906	1906	1906	1906	0
244	20240621	165000	62093775	1906	1906	1906	1906	0
245	20240621	164900	62093775	1906	1906	1906	1906	0
246	20240621	164800	62093775	1906	1906	1906	1906	0
247	20240621	164700	62093775	1906	1906	1906	1906	0
248	20240621	164600	62093775	1906	1906	1906	1906	0
249	20240621	164500	62093775	1906	1906	1906	1906	0
250	20240621	164400	62093775	1906	1906	1906	1906	0
251	20240621	164300	62093775	1906	1906	1906	1906	0
252	20240621	164200	62093775	1906	1906	1906	1906	0
253	20240621	164100	62093775	1906	1906	1906	1906	0
254	20240621	164000	62093775	1906	1906	1906	1906	0
255	20240621	163900	62093775	1906	1906	1906	1906	0
256	20240621	163800	62093775	1906	1906	1906	1906	0
257	20240621	163700	62093775	1906	1906	1906	1906	0
258	20240621	163600	62093775	1906	1906	1906	1906	0
259	20240621	163500	62093775	1906	1906	1906	1906	0
260	20240621	163400	62093775	1906	1906	1906	1906	0
261	20240621	163300	62093775	1906	1906	1906	1906	0
262	20240621	163200	62093775	1906	1906	1906	1906	0
263	20240621	163100	62093775	1906	1906	1906	1906	0
264	20240621	163000	62093775	1906	1906	1906	1906	0
265	20240621	162900	62093775	1906	1906	1906	1906	0
266	20240621	162800	62093775	1906	1906	1906	1906	0
267	20240621	162700	62093775	1906	1906	1906	1906	0
268	20240621	162600	62093775	1906	1906	1906	1906	0
269	20240621	162500	62093775	1906	1906	1906	1906	0
270	20240621	162400	62093775	1906	1906	1906	1906	0
271	20240621	162300	62093775	1906	1906	1906	1906	0
272	20240621	162200	62093775	1906	1906	1906	1906	1238
273	20240621	162100	62093775	1906	1906	1906	1906	0
274	20240621	162000	62093775	1906	1906	1906	1906	0
275	20240621	161900	62093775	1906	1906	1906	1906	0
276	20240621	161800	62093775	1906	1906	1906	1906	0
277	20240621	161700	62093775	1906	1906	1906	1906	0
278	20240621	161600	62093775	1906	1906	1906	1906	0
279	20240621	161500	62093775	1906	1906	1906	1906	0
280	20240621	161400	62093775	1906	1906	1906	1906	0
281	20240621	161300	62093775	1906	1906	1906	1906	0
282	20240621	161200	62093775	1906	1906	1906	1906	0
283	20240621	161100	62093775	1906	1906	1906	1906	0
284	20240621	161000	62093775	1906	1906	1906	1906	0
285	20240621	160900	62093775	1906	1906	1906	1906	0
286	20240621	160800	62093775	1906	1906	1906	1906	0
287	20240621	160700	62093775	1906	1906	1906	1906	0
288	20240621	160600	62093775	1906	1906	1906	1906	0
289	20240621	160500	62093775	1906	1906	1906	1906	0
290	20240621	160400	62093775	1906	1906	1906	1906	0
291	20240621	160300	62093775	1906	1906	1906	1906	0
292	20240621	160200	62093775	1906	1906	1906	1906	0
293	20240621	160100	62093775	1906	1906	1906	1906	0
294	20240621	160000	62093775	1906	1906	1906	1906	0
295	20240621	155900	62093775	1906	1906	1906	1906	0
296	20240621	155800	62093775	1906	1906	1906	1906	0
297	20240621	155700	62093775	1906	1906	1906	1906	0
298	20240621	155600	62093775	1906	1906	1906	1906	0
299	20240621	155500	62093775	1906	1906	1906	1906	0
300	20240621	155400	62093775	1906	1906	1906	1906	0
301	20240621	155300	62093775	1906	1906	1906	1906	0
302	20240621	155200	62093775	1906	1906	1906	1906	1238
303	20240621	155100	62093775	1906	1906	1906	1906	0
304	20240621	155000	62093775	1906	1906	1906	1906	0
305	20240621	154900	62093775	1906	1906	1906	1906	0
306	20240621	154800	62093775	1906	1906	1906	1906	0
307	20240621	154700	62093775	1906	1906	1906	1906	0
308	20240621	154600	62093775	1906	1906	1906	1906	0
309	20240621	154500	62093775	1906	1906	1906	1906	0
310	20240621	154400	62093775	1906	1906	1906	1906	0
311	20240621	154300	62093775	1906	1906	1906	1906	0
312	20240621	154200	62093775	1906	1906	1906	1906	0
313	20240621	154100	62093775	1906	1906	1906	1906	0
314	20240621	154000	62093775	1906	1906	1906	1906	0
315	20240621	153900	62093775	1906	1906	1906	1906	0
316	20240621	153800	62093775	1906	1906	1906	1906	0
317	20240621	153700	62093775	1906	1906	1906	1906	0
318	20240621	153600	62093775	1906	1906	1906	1906	0
319	20240621	153500	62093775	1906	1906	1906	1906	0
320	20240621	153400	62093775	1906	1906	1906	1906	0
321	20240621	153300	62093775	1906	1906	1906	1906	0
322	20240621	153200	62093775	1906	1906	1906	1906	0
323	20240621	153100	62093775	1906	1906	1906	1906	0
324	20240621	153000	62093775	1906	1906	1906	1906	1238
325	20240621	152900	59734147	1900	1900	1900	1900	0
326	20240621	152800	59734147	1900	1900	1900	1900	0
327	20240621	152700	59734147	1900	1900	1900	1900	0
328	20240621	152600	59734147	1900	1900	1900	1900	0
329	20240621	152500	59734147	1900	1900	1900	1900	0
330	20240621	152400	59734147	1900	1900	1900	1900	0
331	20240621	152300	59734147	1900	1900	1900	1900	0
332	20240621	152200	59734147	1900	1900	1900	1900	0
333	20240621	152100	59734147	1900	1900	1900	1900	0
334	20240621	152000	59734147	1900	1900	1900	1900	0
335	20240621	151900	59734147	1900	1904	1904	1900	401
336	20240621	151800	58970795	1900	1900	1900	1900	0
337	20240621	151700	58970795	1900	1901	1901	1900	100
338	20240621	151600	58780775	1901	1901	1901	1901	0
339	20240621	151500	58780775	1901	1901	1901	1901	0
340	20240621	151400	58780775	1901	1901	1901	1901	400
341	20240621	151300	58020375	1900	1900	1900	1900	0
342	20240621	151200	58020375	1900	1900	1900	1900	0
343	20240621	151100	58020375	1900	1900	1900	1900	10
344	20240621	151000	58001375	1900	1901	1901	1900	150
345	20240621	150900	57716287	1905	1904	1905	1904	400
346	20240621	150800	56954387	1905	1905	1905	1905	0
347	20240621	150700	56954387	1905	1905	1905	1905	0
348	20240621	150600	56954387	1905	1905	1905	1905	0
349	20240621	150500	56954387	1905	1905	1905	1905	1
350	20240621	150400	56952482	1905	1905	1905	1905	2
351	20240621	150300	56948672	1905	1905	1905	1905	1
352	20240621	150200	56946767	1905	1905	1905	1905	0
353	20240621	150100	56946767	1905	1901	1905	1901	19
354	20240621	150000	56910644	1904	1904	1904	1904	12
355	20240621	145900	56887796	1904	1904	1904	1904	222
356	20240621	145800	56465108	1904	1904	1904	1904	0
357	20240621	145700	56465108	1904	1904	1904	1904	200
358	20240621	145600	56084308	1904	1904	1904	1904	0
359	20240621	145500	56084308	1904	1904	1904	1904	50
360	20240621	145400	55989108	1904	1904	1904	1904	0
361	20240621	145300	55989108	1904	1904	1904	1904	0
362	20240621	145200	55989108	1904	1904	1904	1904	68
363	20240621	145100	55859636	1904	1904	1904	1904	10
364	20240621	145000	55840596	1904	1903	1904	1903	8
365	20240621	144900	55825368	1904	1904	1904	1904	0
366	20240621	144800	55825368	1904	1904	1904	1904	0
367	20240621	144700	55825368	1904	1904	1904	1904	0
368	20240621	144600	55825368	1904	1904	1904	1904	0
369	20240621	144500	55825368	1904	1904	1904	1904	52
370	20240621	144400	55726360	1903	1903	1903	1903	22
371	20240621	144300	55684494	1903	1903	1903	1903	30
372	20240621	144200	55627404	1903	1903	1903	1903	0
373	20240621	144100	55627404	1903	1903	1903	1903	500
374	20240621	144000	54675904	1903	1903	1903	1903	780
375	20240621	143900	53191564	1903	1903	1903	1903	0
376	20240621	143800	53191564	1903	1903	1903	1903	0
377	20240621	143700	53191564	1903	1903	1903	1903	0
378	20240621	143600	53191564	1903	1903	1903	1903	50
379	20240621	143500	53096414	1903	1903	1903	1903	0
380	20240621	143400	53096414	1903	1903	1903	1903	0
381	20240621	143300	53096414	1903	1903	1903	1903	0
382	20240621	143200	53096414	1903	1903	1903	1903	2
383	20240621	143100	53092608	1899	1900	1900	1899	174
384	20240621	143000	52762077	1903	1903	1903	1903	0
385	20240621	142900	52762077	1903	1903	1903	1903	0
386	20240621	142800	52762077	1903	1903	1903	1903	1
387	20240621	142700	52760174	1903	1903	1903	1903	0
388	20240621	142600	52760174	1903	1903	1903	1903	0
389	20240621	142500	52760174	1903	1903	1903	1903	0
390	20240621	142400	52760174	1903	1903	1903	1903	0
391	20240621	142300	52760174	1903	1903	1903	1903	0
392	20240621	142200	52760174	1903	1903	1903	1903	0
393	20240621	142100	52760174	1903	1903	1903	1903	0
394	20240621	142000	52760174	1903	1903	1903	1903	0
395	20240621	141900	52760174	1903	1903	1903	1903	0
396	20240621	141800	52760174	1903	1903	1903	1903	0
397	20240621	141700	52760174	1903	1903	1903	1903	0
398	20240621	141600	52760174	1903	1903	1903	1903	0
399	20240621	141500	52760174	1903	1903	1903	1903	0
400	20240621	141400	52760174	1903	1903	1903	1903	0
401	20240621	141300	52760174	1903	1903	1903	1903	0
402	20240621	141200	52760174	1903	1903	1903	1903	0
403	20240621	141100	52760174	1903	1903	1903	1903	0
404	20240621	141000	52760174	1903	1903	1903	1903	0
405	20240621	140900	52760174	1903	1903	1903	1903	0
406	20240621	140800	52760174	1903	1903	1903	1903	0
407	20240621	140700	52760174	1903	1903	1903	1903	0
408	20240621	140600	52760174	1903	1903	1903	1903	0
409	20240621	140500	52760174	1903	1903	1903	1903	0
410	20240621	140400	52760174	1903	1903	1903	1903	0
411	20240621	140300	52760174	1903	1903	1903	1903	237
412	20240621	140200	52309163	1899	1899	1899	1899	0
413	20240621	140100	52309163	1899	1899	1899	1899	0
414	20240621	140000	52309163	1899	1899	1899	1899	0
415	20240621	135900	52309163	1899	1899	1899	1899	514
416	20240621	135800	51333077	1902	1902	1902	1902	141
417	20240621	135700	51064895	1902	1902	1902	1902	0
418	20240621	135600	51064895	1902	1902	1902	1902	0
419	20240621	135500	51064895	1902	1902	1902	1902	0
420	20240621	135400	51064895	1902	1902	1902	1902	0
421	20240621	135300	51064895	1902	1902	1902	1902	0
422	20240621	135200	51064895	1902	1902	1902	1902	0
423	20240621	135100	51064895	1902	1902	1902	1902	0
424	20240621	135000	51064895	1902	1902	1902	1902	1
425	20240621	134900	51062993	1895	1895	1895	1895	0
426	20240621	134800	51062993	1895	1895	1895	1895	0
427	20240621	134700	51062993	1895	1895	1895	1895	0
428	20240621	134600	51062993	1895	1895	1895	1895	0
429	20240621	134500	51062993	1895	1895	1895	1895	0
430	20240621	134400	51062993	1895	1895	1895	1895	0
431	20240621	134300	51062993	1895	1895	1895	1895	0
432	20240621	134200	51062993	1895	1895	1895	1895	0
433	20240621	134100	51062993	1895	1895	1895	1895	0
434	20240621	134000	51062993	1895	1895	1895	1895	0
435	20240621	133900	51062993	1895	1895	1895	1895	0
436	20240621	133800	51062993	1895	1895	1895	1895	0
437	20240621	133700	51062993	1895	1895	1895	1895	0
438	20240621	133600	51062993	1895	1895	1895	1895	0
439	20240621	133500	51062993	1895	1895	1895	1895	0
440	20240621	133400	51062993	1895	1895	1895	1895	0
441	20240621	133300	51062993	1895	1895	1895	1895	0
442	20240621	133200	51062993	1895	1895	1895	1895	0
443	20240621	133100	51062993	1895	1895	1895	1895	0
444	20240621	133000	51062993	1895	1895	1895	1895	0
445	20240621	132900	51062993	1895	1895	1895	1895	440
446	20240621	132800	50229193	1895	1895	1895	1895	0
447	20240621	132700	50229193	1895	1895	1895	1895	15
448	20240621	132600	50200768	1895	1895	1895	1895	0
449	20240621	132500	50200768	1895	1895	1895	1895	0
450	20240621	132400	50200768	1895	1895	1895	1895	2
451	20240621	132300	50196978	1895	1895	1895	1895	0
452	20240621	132200	50196978	1895	1895	1895	1895	18
453	20240621	132100	50162868	1893	1893	1893	1893	203
454	20240621	132000	49778589	1895	1895	1895	1895	0
455	20240621	131900	49778589	1895	1895	1895	1895	0
456	20240621	131800	49778589	1895	1895	1895	1895	0
457	20240621	131700	49778589	1895	1895	1895	1895	0
458	20240621	131600	49778589	1895	1895	1895	1895	2
459	20240621	131500	49774799	1895	1895	1895	1895	0
460	20240621	131400	49774799	1895	1895	1895	1895	0
461	20240621	131300	49774799	1895	1895	1895	1895	0
462	20240621	131200	49774799	1895	1895	1895	1895	0
463	20240621	131100	49774799	1895	1895	1895	1895	0
464	20240621	131000	49774799	1895	1895	1895	1895	0
465	20240621	130900	49774799	1895	1895	1895	1895	0
466	20240621	130800	49774799	1895	1895	1895	1895	0
467	20240621	130700	49774799	1895	1895	1895	1895	867
468	20240621	130600	48131834	1894	1894	1894	1894	0
469	20240621	130500	48131834	1894	1894	1894	1894	0
470	20240621	130400	48131834	1894	1894	1894	1894	0
471	20240621	130300	48131834	1894	1894	1894	1894	0
472	20240621	130200	48131834	1894	1894	1894	1894	0
473	20240621	130100	48131834	1894	1894	1894	1894	0
474	20240621	130000	48131834	1894	1894	1894	1894	112
475	20240621	125900	47919706	1895	1895	1895	1895	0
476	20240621	125800	47919706	1895	1895	1895	1895	1
477	20240621	125700	47917811	1895	1895	1895	1895	0
478	20240621	125600	47917811	1895	1895	1895	1895	0
479	20240621	125500	47917811	1895	1895	1895	1895	0
480	20240621	125400	47917811	1895	1895	1895	1895	0
481	20240621	125300	47917811	1895	1895	1895	1895	5
482	20240621	125200	47908336	1895	1895	1895	1895	0
483	20240621	125100	47908336	1895	1895	1895	1895	0
484	20240621	125000	47908336	1895	1895	1895	1895	0
485	20240621	124900	47908336	1895	1895	1895	1895	13
486	20240621	124800	47883701	1895	1895	1895	1895	3
487	20240621	124700	47878016	1895	1895	1895	1895	1
488	20240621	124600	47876121	1895	1895	1895	1895	0
489	20240621	124500	47876121	1895	1895	1895	1895	2
490	20240621	124400	47872331	1895	1895	1895	1895	1
491	20240621	124300	47870436	1895	1895	1895	1895	735
492	20240621	124200	46477611	1895	1895	1895	1895	135
493	20240621	124100	46221786	1903	1903	1903	1903	0
494	20240621	124000	46221786	1903	1903	1903	1903	0
495	20240621	123900	46221786	1903	1903	1903	1903	5
496	20240621	123800	46212271	1903	1903	1903	1903	0
497	20240621	123700	46212271	1903	1903	1903	1903	0
498	20240621	123600	46212271	1903	1903	1903	1903	0
499	20240621	123500	46212271	1903	1903	1903	1903	0
500	20240621	123400	46212271	1903	1903	1903	1903	0
501	20240621	123300	46212271	1903	1903	1903	1903	0
502	20240621	123200	46212271	1903	1903	1903	1903	0
503	20240621	123100	46212271	1903	1903	1903	1903	0
504	20240621	123000	46212271	1903	1903	1903	1903	0
505	20240621	122900	46212271	1903	1903	1903	1903	0
506	20240621	122800	46212271	1903	1903	1903	1903	0
507	20240621	122700	46212271	1903	1903	1903	1903	0
508	20240621	122600	46212271	1903	1901	1903	1901	100
509	20240621	122500	46022169	1895	1895	1895	1895	1000
510	20240621	122400	44127169	1895	1895	1895	1895	295
511	20240621	122300	43568144	1901	1901	1901	1901	0
512	20240621	122200	43568144	1901	1901	1901	1901	1
513	20240621	122100	43566243	1902	1902	1902	1902	0
514	20240621	122000	43566243	1902	1902	1902	1902	3
515	20240621	121900	43560537	1900	1900	1900	1900	1
516	20240621	121800	43558637	1902	1902	1902	1902	0
517	20240621	121700	43558637	1902	1902	1902	1902	0
518	20240621	121600	43558637	1902	1902	1902	1902	0
519	20240621	121500	43558637	1902	1902	1902	1902	0
520	20240621	121400	43558637	1902	1902	1902	1902	0
521	20240621	121300	43558637	1902	1902	1902	1902	0
522	20240621	121200	43558637	1902	1902	1902	1902	1
523	20240621	121100	43556735	1903	1903	1903	1903	3
524	20240621	121000	43551026	1900	1900	1900	1900	0
525	20240621	120900	43551026	1900	1900	1900	1900	0
526	20240621	120800	43551026	1900	1900	1900	1900	57
527	20240621	120700	43442726	1904	1904	1904	1904	0
528	20240621	120600	43442726	1904	1904	1904	1904	0
529	20240621	120500	43442726	1904	1904	1904	1904	0
530	20240621	120400	43442726	1904	1904	1904	1904	0
531	20240621	120300	43442726	1904	1904	1904	1904	0
532	20240621	120200	43442726	1904	1904	1904	1904	0
533	20240621	120100	43442726	1904	1904	1904	1904	0
534	20240621	120000	43442726	1904	1904	1904	1904	0
535	20240621	115900	43442726	1904	1904	1904	1904	0
536	20240621	115800	43442726	1904	1904	1904	1904	2
537	20240621	115700	43438918	1904	1904	1904	1904	0
538	20240621	115600	43438918	1904	1904	1904	1904	0
539	20240621	115500	43438918	1904	1904	1904	1904	0
540	20240621	115400	43438918	1904	1904	1904	1904	0
541	20240621	115300	43438918	1904	1904	1904	1904	0
542	20240621	115200	43438918	1904	1904	1904	1904	0
543	20240621	115100	43438918	1904	1904	1904	1904	0
544	20240621	115000	43438918	1904	1904	1904	1904	0
545	20240621	114900	43438918	1904	1904	1904	1904	0
546	20240621	114800	43438918	1904	1904	1904	1904	0
547	20240621	114700	43438918	1904	1904	1904	1904	0
548	20240621	114600	43438918	1904	1904	1904	1904	0
549	20240621	114500	43438918	1904	1904	1904	1904	0
550	20240621	114400	43438918	1904	1904	1904	1904	0
551	20240621	114300	43438918	1904	1904	1904	1904	0
552	20240621	114200	43438918	1904	1904	1904	1904	0
553	20240621	114100	43438918	1904	1904	1904	1904	0
554	20240621	114000	43438918	1904	1904	1904	1904	0
555	20240621	113900	43438918	1904	1904	1904	1904	10
556	20240621	113800	43419878	1905	1905	1905	1905	0
557	20240621	113700	43419878	1905	1905	1905	1905	0
558	20240621	113600	43419878	1905	1905	1905	1905	0
559	20240621	113500	43419878	1905	1905	1905	1905	0
560	20240621	113400	43419878	1905	1905	1905	1905	0
561	20240621	113300	43419878	1905	1905	1905	1905	0
562	20240621	113200	43419878	1905	1905	1905	1905	0
563	20240621	113100	43419878	1905	1905	1905	1905	4
564	20240621	113000	43412258	1905	1905	1905	1905	0
565	20240621	112900	43412258	1905	1905	1905	1905	0
566	20240621	112800	43412258	1905	1905	1905	1905	21
567	20240621	112700	43372253	1905	1905	1905	1905	4
568	20240621	112600	43364633	1905	1900	1905	1900	1428
569	20240621	112500	40649716	1899	1899	1899	1899	480
570	20240621	112400	39738196	1898	1898	1898	1898	0
571	20240621	112300	39738196	1898	1898	1898	1898	0
572	20240621	112200	39738196	1898	1898	1898	1898	0
573	20240621	112100	39738196	1898	1898	1898	1898	700
574	20240621	112000	38409596	1899	1899	1899	1899	0
575	20240621	111900	38409596	1899	1899	1899	1899	0
576	20240621	111800	38409596	1899	1899	1899	1899	0
577	20240621	111700	38409596	1899	1899	1899	1899	0
578	20240621	111600	38409596	1899	1899	1899	1899	0
579	20240621	111500	38409596	1899	1899	1899	1899	20
580	20240621	111400	38371616	1899	1899	1899	1899	0
581	20240621	111300	38371616	1899	1899	1899	1899	0
582	20240621	111200	38371616	1899	1899	1899	1899	20
583	20240621	111100	38333636	1899	1898	1899	1898	51
584	20240621	111000	38236837	1890	1890	1890	1890	0
585	20240621	110900	38236837	1890	1890	1890	1890	0
586	20240621	110800	38236837	1890	1890	1890	1890	0
587	20240621	110700	38236837	1890	1890	1890	1890	0
588	20240621	110600	38236837	1890	1890	1890	1890	0
589	20240621	110500	38236837	1890	1890	1890	1890	0
590	20240621	110400	38236837	1890	1890	1890	1890	0
591	20240621	110300	38236837	1890	1890	1890	1890	0
592	20240621	110200	38236837	1890	1890	1890	1890	399
593	20240621	110100	37482727	1890	1890	1890	1890	0
594	20240621	110000	37482727	1890	1889	1890	1889	11
595	20240621	105900	37461938	1890	1890	1890	1890	0
596	20240621	105800	37461938	1890	1890	1890	1890	0
597	20240621	105700	37461938	1890	1889	1890	1889	2
598	20240621	105600	37458159	1890	1890	1890	1890	0
599	20240621	105500	37458159	1890	1890	1890	1890	0
600	20240621	105400	37458159	1890	1890	1890	1890	0
601	20240621	105300	37458159	1890	1889	1890	1889	290
602	20240621	105200	36910259	1887	1887	1887	1887	0
603	20240621	105100	36910259	1887	1886	1887	1886	999
604	20240621	105000	35026135	1887	1888	1888	1887	880
605	20240621	104900	33365311	1889	1889	1889	1889	427
606	20240621	104800	32558708	1889	1889	1889	1889	0
607	20240621	104700	32558708	1889	1889	1889	1889	0
608	20240621	104600	32558708	1889	1889	1889	1889	0
609	20240621	104500	32558708	1889	1889	1889	1889	0
610	20240621	104400	32558708	1889	1889	1889	1889	0
611	20240621	104300	32558708	1889	1889	1889	1889	0
612	20240621	104200	32558708	1889	1889	1889	1889	100
613	20240621	104100	32369808	1889	1889	1889	1889	100
614	20240621	104000	32180908	1896	1896	1896	1896	0
615	20240621	103900	32180908	1896	1896	1896	1896	0
616	20240621	103800	32180908	1896	1895	1896	1895	38
617	20240621	103700	32108890	1896	1896	1896	1896	0
618	20240621	103600	32108890	1896	1895	1896	1895	32
619	20240621	103500	32048248	1897	1897	1897	1897	0
620	20240621	103400	32048248	1897	1897	1897	1897	4
621	20240621	103300	32040660	1889	1889	1889	1889	159
622	20240621	103200	31740309	1888	1899	1899	1888	2005
623	20240621	103100	27954537	1899	1899	1899	1899	19
624	20240621	103000	27918456	1899	1899	1899	1899	0
625	20240621	102900	27918456	1899	1899	1899	1899	10
626	20240621	102800	27899466	1902	1902	1902	1902	0
627	20240621	102700	27899466	1902	1902	1902	1902	0
628	20240621	102600	27899466	1902	1902	1902	1902	0
629	20240621	102500	27899466	1902	1902	1902	1902	0
630	20240621	102400	27899466	1902	1902	1902	1902	3
631	20240621	102300	27893760	1903	1902	1903	1902	31
632	20240621	102200	27834797	1900	1900	1900	1900	4
633	20240621	102100	27827197	1903	1903	1903	1903	0
634	20240621	102000	27827197	1903	1903	1903	1903	4
635	20240621	101900	27819585	1903	1903	1903	1903	0
636	20240621	101800	27819585	1903	1903	1903	1903	0
637	20240621	101700	27819585	1903	1903	1903	1903	1
638	20240621	101600	27817682	1903	1900	1903	1888	315
639	20240621	101500	27222697	1904	1904	1904	1904	0
640	20240621	101400	27222697	1904	1904	1904	1904	0
641	20240621	101300	27222697	1904	1904	1904	1904	0
642	20240621	101200	27222697	1904	1904	1904	1904	1
643	20240621	101100	27220793	1904	1892	1904	1892	302
644	20240621	101000	26649385	1904	1904	1904	1904	23
645	20240621	100900	26605593	1903	1903	1903	1903	538
646	20240621	100800	25581779	1903	1903	1903	1903	0
647	20240621	100700	25581779	1903	1903	1903	1903	5
648	20240621	100600	25572264	1903	1903	1903	1903	5
649	20240621	100500	25562749	1903	1903	1903	1903	0
650	20240621	100400	25562749	1903	1903	1903	1903	10
651	20240621	100300	25543719	1903	1903	1903	1903	101
652	20240621	100200	25351516	1903	1903	1903	1903	6
653	20240621	100100	25340098	1903	1903	1903	1903	2
654	20240621	100000	25336292	1903	1899	1904	1898	1798
655	20240621	095900	21922309	1898	1888	1898	1887	409
656	20240621	095800	21150363	1898	1898	1898	1898	314
657	20240621	095700	20554391	1898	1898	1898	1898	0
658	20240621	095600	20554391	1898	1898	1898	1898	0
659	20240621	095500	20554391	1898	1898	1898	1898	10
660	20240621	095400	20535411	1898	1898	1898	1898	18
661	20240621	095300	20501247	1897	1897	1897	1897	70
662	20240621	095200	20368457	1897	1897	1897	1897	0
663	20240621	095100	20368457	1897	1892	1897	1892	10
664	20240621	095000	20349513	1887	1887	1887	1887	1000
665	20240621	094900	18462513	1886	1886	1886	1886	0
666	20240621	094800	18462513	1886	1886	1886	1886	0
667	20240621	094700	18462513	1886	1886	1886	1886	0
668	20240621	094600	18462513	1886	1886	1886	1886	0
669	20240621	094500	18462513	1886	1887	1887	1886	500
670	20240621	094400	17519142	1887	1890	1890	1887	440
671	20240621	094300	16688258	1898	1898	1898	1898	0
672	20240621	094200	16688258	1898	1898	1898	1898	0
673	20240621	094100	16688258	1898	1891	1898	1891	101
674	20240621	094000	16497260	1898	1898	1898	1898	0
675	20240621	093900	16497260	1898	1898	1898	1898	0
676	20240621	093800	16497260	1898	1898	1898	1898	0
677	20240621	093700	16497260	1898	1898	1898	1898	300
678	20240621	093600	15927860	1899	1899	1899	1899	50
679	20240621	093500	15832910	1899	1899	1899	1899	0
680	20240621	093400	15832910	1899	1898	1899	1888	49
681	20240621	093300	15740007	1887	1887	1887	1887	10
682	20240621	093200	15721137	1886	1894	1894	1886	1462
683	20240621	093100	12958810	1904	1904	1904	1904	0
684	20240621	093000	12958810	1904	1904	1904	1904	0
685	20240621	092900	12958810	1904	1904	1904	1904	0
686	20240621	092800	12958810	1904	1904	1904	1904	0
687	20240621	092700	12958810	1904	1904	1904	1904	0
688	20240621	092600	12958810	1904	1900	1904	1900	45
689	20240621	092500	12873264	1897	1897	1897	1897	10
690	20240621	092400	12854294	1897	1897	1897	1897	863
691	20240621	092300	11217183	1897	1901	1901	1897	10
692	20240621	092200	11198193	1897	1897	1897	1897	0
693	20240621	092100	11198193	1897	1897	1897	1897	1
694	20240621	092000	11196296	1897	1897	1897	1897	13
695	20240621	091900	11171635	1905	1903	1905	1892	404
696	20240621	091800	10403946	1907	1906	1907	1906	12
697	20240621	091700	10381072	1891	1891	1891	1891	0
698	20240621	091600	10381072	1891	1898	1898	1890	846
699	20240621	091500	8780884	1910	1910	1910	1910	1
700	20240621	091400	8778974	1910	1900	1911	1898	126
701	20240621	091300	8539567	1897	1902	1902	1897	2030
702	20240621	091200	4682663	1903	1911	1911	1903	103
703	20240621	091100	4486630	1905	1905	1905	1905	0
704	20240621	091000	4486630	1905	1911	1911	1905	150
705	20240621	090900	4200280	1911	1911	1911	1911	1
706	20240621	090800	4198369	1911	1912	1912	1911	689
707	20240621	090700	2881407	1919	1919	1919	1919	0
708	20240621	090600	2881407	1919	1918	1919	1918	5
709	20240621	090500	2871813	1919	1919	1919	1919	0
710	20240621	090400	2871813	1919	1918	1919	1918	25
711	20240621	090300	2823848	1919	1919	1919	1919	0
712	20240621	090200	2823848	1919	1918	1919	1918	12
713	20240621	090100	2800830	1919	1919	1919	1919	101
714	20240621	090000	2607011	1911	1900	1911	1900	1360