KissMeData/312610/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	211300	50458754	1830	1830	1830	1830	1660
3	20240607	211200	50458754	1830	1830	1830	1830	0
4	20240607	211100	50458754	1830	1830	1830	1830	0
5	20240607	211000	50458754	1830	1830	1830	1830	0
6	20240607	210900	50458754	1830	1830	1830	1830	0
7	20240607	210800	50458754	1830	1830	1830	1830	0
8	20240607	210700	50458754	1830	1830	1830	1830	0
9	20240607	210600	50458754	1830	1830	1830	1830	0
10	20240607	210500	50458754	1830	1830	1830	1830	0
11	20240607	210400	50458754	1830	1830	1830	1830	0
12	20240607	210300	50458754	1830	1830	1830	1830	0
13	20240607	210200	50458754	1830	1830	1830	1830	0
14	20240607	210100	50458754	1830	1830	1830	1830	0
15	20240607	210000	50458754	1830	1830	1830	1830	0
16	20240607	205900	50458754	1830	1830	1830	1830	0
17	20240607	205800	50458754	1830	1830	1830	1830	0
18	20240607	205700	50458754	1830	1830	1830	1830	0
19	20240607	205600	50458754	1830	1830	1830	1830	0
20	20240607	205500	50458754	1830	1830	1830	1830	0
21	20240607	205400	50458754	1830	1830	1830	1830	0
22	20240607	205300	50458754	1830	1830	1830	1830	0
23	20240607	205200	50458754	1830	1830	1830	1830	0
24	20240607	205100	50458754	1830	1830	1830	1830	0
25	20240607	205000	50458754	1830	1830	1830	1830	0
26	20240607	204900	50458754	1830	1830	1830	1830	0
27	20240607	204800	50458754	1830	1830	1830	1830	0
28	20240607	204700	50458754	1830	1830	1830	1830	0
29	20240607	204600	50458754	1830	1830	1830	1830	0
30	20240607	204500	50458754	1830	1830	1830	1830	0
31	20240607	204400	50458754	1830	1830	1830	1830	0
32	20240607	204300	50458754	1830	1830	1830	1830	1660
33	20240607	204200	50458754	1830	1830	1830	1830	0
34	20240607	204100	50458754	1830	1830	1830	1830	0
35	20240607	204000	50458754	1830	1830	1830	1830	0
36	20240607	203900	50458754	1830	1830	1830	1830	0
37	20240607	203800	50458754	1830	1830	1830	1830	0
38	20240607	203700	50458754	1830	1830	1830	1830	0
39	20240607	203600	50458754	1830	1830	1830	1830	0
40	20240607	203500	50458754	1830	1830	1830	1830	0
41	20240607	203400	50458754	1830	1830	1830	1830	0
42	20240607	203300	50458754	1830	1830	1830	1830	0
43	20240607	203200	50458754	1830	1830	1830	1830	0
44	20240607	203100	50458754	1830	1830	1830	1830	0
45	20240607	203000	50458754	1830	1830	1830	1830	0
46	20240607	202900	50458754	1830	1830	1830	1830	0
47	20240607	202800	50458754	1830	1830	1830	1830	0
48	20240607	202700	50458754	1830	1830	1830	1830	0
49	20240607	202600	50458754	1830	1830	1830	1830	0
50	20240607	202500	50458754	1830	1830	1830	1830	0
51	20240607	202400	50458754	1830	1830	1830	1830	0
52	20240607	202300	50458754	1830	1830	1830	1830	0
53	20240607	202200	50458754	1830	1830	1830	1830	0
54	20240607	202100	50458754	1830	1830	1830	1830	0
55	20240607	202000	50458754	1830	1830	1830	1830	0
56	20240607	201900	50458754	1830	1830	1830	1830	0
57	20240607	201800	50458754	1830	1830	1830	1830	0
58	20240607	201700	50458754	1830	1830	1830	1830	0
59	20240607	201600	50458754	1830	1830	1830	1830	0
60	20240607	201500	50458754	1830	1830	1830	1830	0
61	20240607	201400	50458754	1830	1830	1830	1830	0
62	20240607	201300	50458754	1830	1830	1830	1830	1660
63	20240607	201200	50458754	1830	1830	1830	1830	0
64	20240607	201100	50458754	1830	1830	1830	1830	0
65	20240607	201000	50458754	1830	1830	1830	1830	0
66	20240607	200900	50458754	1830	1830	1830	1830	0
67	20240607	200800	50458754	1830	1830	1830	1830	0
68	20240607	200700	50458754	1830	1830	1830	1830	0
69	20240607	200600	50458754	1830	1830	1830	1830	0
70	20240607	200500	50458754	1830	1830	1830	1830	0
71	20240607	200400	50458754	1830	1830	1830	1830	0
72	20240607	200300	50458754	1830	1830	1830	1830	0
73	20240607	200200	50458754	1830	1830	1830	1830	0
74	20240607	200100	50458754	1830	1830	1830	1830	0
75	20240607	200000	50458754	1830	1830	1830	1830	0
76	20240607	195900	50458754	1830	1830	1830	1830	0
77	20240607	195800	50458754	1830	1830	1830	1830	0
78	20240607	195700	50458754	1830	1830	1830	1830	0
79	20240607	195600	50458754	1830	1830	1830	1830	0
80	20240607	195500	50458754	1830	1830	1830	1830	0
81	20240607	195400	50458754	1830	1830	1830	1830	0
82	20240607	195300	50458754	1830	1830	1830	1830	0
83	20240607	195200	50458754	1830	1830	1830	1830	0
84	20240607	195100	50458754	1830	1830	1830	1830	0
85	20240607	195000	50458754	1830	1830	1830	1830	0
86	20240607	194900	50458754	1830	1830	1830	1830	0
87	20240607	194800	50458754	1830	1830	1830	1830	0
88	20240607	194700	50458754	1830	1830	1830	1830	0
89	20240607	194600	50458754	1830	1830	1830	1830	0
90	20240607	194500	50458754	1830	1830	1830	1830	0
91	20240607	194400	50458754	1830	1830	1830	1830	0
92	20240607	194300	50458754	1830	1830	1830	1830	1660
93	20240607	194200	50458754	1830	1830	1830	1830	0
94	20240607	194100	50458754	1830	1830	1830	1830	0
95	20240607	194000	50458754	1830	1830	1830	1830	0
96	20240607	193900	50458754	1830	1830	1830	1830	0
97	20240607	193800	50458754	1830	1830	1830	1830	0
98	20240607	193700	50458754	1830	1830	1830	1830	0
99	20240607	193600	50458754	1830	1830	1830	1830	0
100	20240607	193500	50458754	1830	1830	1830	1830	0
101	20240607	193400	50458754	1830	1830	1830	1830	0
102	20240607	193300	50458754	1830	1830	1830	1830	0
103	20240607	193200	50458754	1830	1830	1830	1830	0
104	20240607	193100	50458754	1830	1830	1830	1830	0
105	20240607	193000	50458754	1830	1830	1830	1830	0
106	20240607	192900	50458754	1830	1830	1830	1830	0
107	20240607	192800	50458754	1830	1830	1830	1830	0
108	20240607	192700	50458754	1830	1830	1830	1830	0
109	20240607	192600	50458754	1830	1830	1830	1830	0
110	20240607	192500	50458754	1830	1830	1830	1830	0
111	20240607	192400	50458754	1830	1830	1830	1830	0
112	20240607	192300	50458754	1830	1830	1830	1830	0
113	20240607	192200	50458754	1830	1830	1830	1830	0
114	20240607	192100	50458754	1830	1830	1830	1830	0
115	20240607	192000	50458754	1830	1830	1830	1830	0
116	20240607	191900	50458754	1830	1830	1830	1830	0
117	20240607	191800	50458754	1830	1830	1830	1830	0
118	20240607	191700	50458754	1830	1830	1830	1830	0
119	20240607	191600	50458754	1830	1830	1830	1830	0
120	20240607	191500	50458754	1830	1830	1830	1830	0
121	20240607	191400	50458754	1830	1830	1830	1830	0
122	20240607	191300	50458754	1830	1830	1830	1830	1660
123	20240607	191200	50458754	1830	1830	1830	1830	0
124	20240607	191100	50458754	1830	1830	1830	1830	0
125	20240607	191000	50458754	1830	1830	1830	1830	0
126	20240607	190900	50458754	1830	1830	1830	1830	0
127	20240607	190800	50458754	1830	1830	1830	1830	0
128	20240607	190700	50458754	1830	1830	1830	1830	0
129	20240607	190600	50458754	1830	1830	1830	1830	0
130	20240607	190500	50458754	1830	1830	1830	1830	0
131	20240607	190400	50458754	1830	1830	1830	1830	0
132	20240607	190300	50458754	1830	1830	1830	1830	0
133	20240607	190200	50458754	1830	1830	1830	1830	0
134	20240607	190100	50458754	1830	1830	1830	1830	0
135	20240607	190000	50458754	1830	1830	1830	1830	0
136	20240607	185900	50458754	1830	1830	1830	1830	0
137	20240607	185800	50458754	1830	1830	1830	1830	0
138	20240607	185700	50458754	1830	1830	1830	1830	0
139	20240607	185600	50458754	1830	1830	1830	1830	0
140	20240607	185500	50458754	1830	1830	1830	1830	0
141	20240607	185400	50458754	1830	1830	1830	1830	0
142	20240607	185300	50458754	1830	1830	1830	1830	0
143	20240607	185200	50458754	1830	1830	1830	1830	0
144	20240607	185100	50458754	1830	1830	1830	1830	0
145	20240607	185000	50458754	1830	1830	1830	1830	0
146	20240607	184900	50458754	1830	1830	1830	1830	0
147	20240607	184800	50458754	1830	1830	1830	1830	0
148	20240607	184700	50458754	1830	1830	1830	1830	0
149	20240607	184600	50458754	1830	1830	1830	1830	0
150	20240607	184500	50458754	1830	1830	1830	1830	0
151	20240607	184400	50458754	1830	1830	1830	1830	0
152	20240607	184300	50458754	1830	1830	1830	1830	1660
153	20240607	184200	50458754	1830	1830	1830	1830	0
154	20240607	184100	50458754	1830	1830	1830	1830	0
155	20240607	184000	50458754	1830	1830	1830	1830	0
156	20240607	183900	50458754	1830	1830	1830	1830	0
157	20240607	183800	50458754	1830	1830	1830	1830	0
158	20240607	183700	50458754	1830	1830	1830	1830	0
159	20240607	183600	50458754	1830	1830	1830	1830	0
160	20240607	183500	50458754	1830	1830	1830	1830	0
161	20240607	183400	50458754	1830	1830	1830	1830	0
162	20240607	183300	50458754	1830	1830	1830	1830	0
163	20240607	183200	50458754	1830	1830	1830	1830	0
164	20240607	183100	50458754	1830	1830	1830	1830	0
165	20240607	183000	50458754	1830	1830	1830	1830	0
166	20240607	182900	50458754	1830	1830	1830	1830	0
167	20240607	182800	50458754	1830	1830	1830	1830	0
168	20240607	182700	50458754	1830	1830	1830	1830	0
169	20240607	182600	50458754	1830	1830	1830	1830	0
170	20240607	182500	50458754	1830	1830	1830	1830	0
171	20240607	182400	50458754	1830	1830	1830	1830	0
172	20240607	182300	50458754	1830	1830	1830	1830	0
173	20240607	182200	50458754	1830	1830	1830	1830	0
174	20240607	182100	50458754	1830	1830	1830	1830	0
175	20240607	182000	50458754	1830	1830	1830	1830	0
176	20240607	181900	50458754	1830	1830	1830	1830	0
177	20240607	181800	50458754	1830	1830	1830	1830	0
178	20240607	181700	50458754	1830	1830	1830	1830	0
179	20240607	181600	50458754	1830	1830	1830	1830	0
180	20240607	181500	50458754	1830	1830	1830	1830	0
181	20240607	181400	50458754	1830	1830	1830	1830	0
182	20240607	181300	50458754	1830	1830	1830	1830	1660
183	20240607	181200	50458754	1830	1830	1830	1830	0
184	20240607	181100	50458754	1830	1830	1830	1830	0
185	20240607	181000	50458754	1830	1830	1830	1830	0
186	20240607	180900	50458754	1830	1830	1830	1830	0
187	20240607	180800	50458754	1830	1830	1830	1830	0
188	20240607	180700	50458754	1830	1830	1830	1830	0
189	20240607	180600	50458754	1830	1830	1830	1830	0
190	20240607	180500	50458754	1830	1830	1830	1830	0
191	20240607	180400	50458754	1830	1830	1830	1830	0
192	20240607	180300	50458754	1830	1830	1830	1830	0
193	20240607	180200	50458754	1830	1830	1830	1830	0
194	20240607	180100	50458754	1830	1830	1830	1830	0
195	20240607	180000	50458754	1830	1830	1830	1830	0
196	20240607	175900	50458754	1830	1830	1830	1830	0
197	20240607	175800	50458754	1830	1830	1830	1830	0
198	20240607	175700	50458754	1830	1830	1830	1830	0
199	20240607	175600	50458754	1830	1830	1830	1830	0
200	20240607	175500	50458754	1830	1830	1830	1830	0
201	20240607	175400	50458754	1830	1830	1830	1830	0
202	20240607	175300	50458754	1830	1830	1830	1830	0
203	20240607	175200	50458754	1830	1830	1830	1830	0
204	20240607	175100	50458754	1830	1830	1830	1830	0
205	20240607	175000	50458754	1830	1830	1830	1830	0
206	20240607	174900	50458754	1830	1830	1830	1830	0
207	20240607	174800	50458754	1830	1830	1830	1830	0
208	20240607	174700	50458754	1830	1830	1830	1830	0
209	20240607	174600	50458754	1830	1830	1830	1830	0
210	20240607	174500	50458754	1830	1830	1830	1830	0
211	20240607	174400	50458754	1830	1830	1830	1830	0
212	20240607	174300	50458754	1830	1830	1830	1830	1660
213	20240607	174200	50458754	1830	1830	1830	1830	0
214	20240607	174100	50458754	1830	1830	1830	1830	0
215	20240607	174000	50458754	1830	1830	1830	1830	0
216	20240607	173900	50458754	1830	1830	1830	1830	0
217	20240607	173800	50458754	1830	1830	1830	1830	0
218	20240607	173700	50458754	1830	1830	1830	1830	0
219	20240607	173600	50458754	1830	1830	1830	1830	0
220	20240607	173500	50458754	1830	1830	1830	1830	0
221	20240607	173400	50458754	1830	1830	1830	1830	0
222	20240607	173300	50458754	1830	1830	1830	1830	0
223	20240607	173200	50458754	1830	1830	1830	1830	0
224	20240607	173100	50458754	1830	1830	1830	1830	0
225	20240607	173000	50458754	1830	1830	1830	1830	0
226	20240607	172900	50458754	1830	1830	1830	1830	0
227	20240607	172800	50458754	1830	1830	1830	1830	0
228	20240607	172700	50458754	1830	1830	1830	1830	0
229	20240607	172600	50458754	1830	1830	1830	1830	0
230	20240607	172500	50458754	1830	1830	1830	1830	0
231	20240607	172400	50458754	1830	1830	1830	1830	0
232	20240607	172300	50458754	1830	1830	1830	1830	0
233	20240607	172200	50458754	1830	1830	1830	1830	0
234	20240607	172100	50458754	1830	1830	1830	1830	0
235	20240607	172000	50458754	1830	1830	1830	1830	0
236	20240607	171900	50458754	1830	1830	1830	1830	0
237	20240607	171800	50458754	1830	1830	1830	1830	0
238	20240607	171700	50458754	1830	1830	1830	1830	0
239	20240607	171600	50458754	1830	1830	1830	1830	0
240	20240607	171500	50458754	1830	1830	1830	1830	0
241	20240607	171400	50458754	1830	1830	1830	1830	0
242	20240607	171300	50458754	1830	1830	1830	1830	1660
243	20240607	171200	50458754	1830	1830	1830	1830	0
244	20240607	171100	50458754	1830	1830	1830	1830	0
245	20240607	171000	50458754	1830	1830	1830	1830	0
246	20240607	170900	50458754	1830	1830	1830	1830	0
247	20240607	170800	50458754	1830	1830	1830	1830	0
248	20240607	170700	50458754	1830	1830	1830	1830	0
249	20240607	170600	50458754	1830	1830	1830	1830	0
250	20240607	170500	50458754	1830	1830	1830	1830	0
251	20240607	170400	50458754	1830	1830	1830	1830	0
252	20240607	170300	50458754	1830	1830	1830	1830	0
253	20240607	170200	50458754	1830	1830	1830	1830	0
254	20240607	170100	50458754	1830	1830	1830	1830	0
255	20240607	170000	50458754	1830	1830	1830	1830	0
256	20240607	165900	50458754	1830	1830	1830	1830	0
257	20240607	165800	50458754	1830	1830	1830	1830	0
258	20240607	165700	50458754	1830	1830	1830	1830	0
259	20240607	165600	50458754	1830	1830	1830	1830	0
260	20240607	165500	50458754	1830	1830	1830	1830	0
261	20240607	165400	50458754	1830	1830	1830	1830	0
262	20240607	165300	50458754	1830	1830	1830	1830	0
263	20240607	165200	50458754	1830	1830	1830	1830	0
264	20240607	165100	50458754	1830	1830	1830	1830	0
265	20240607	165000	50458754	1830	1830	1830	1830	0
266	20240607	164900	50458754	1830	1830	1830	1830	0
267	20240607	164800	50458754	1830	1830	1830	1830	0
268	20240607	164700	50458754	1830	1830	1830	1830	0
269	20240607	164600	50458754	1830	1830	1830	1830	0
270	20240607	164500	50458754	1830	1830	1830	1830	0
271	20240607	164400	50458754	1830	1830	1830	1830	0
272	20240607	164300	50458754	1830	1830	1830	1830	1660
273	20240607	164200	50458754	1830	1830	1830	1830	0
274	20240607	164100	50458754	1830	1830	1830	1830	0
275	20240607	164000	50458754	1830	1830	1830	1830	0
276	20240607	163900	50458754	1830	1830	1830	1830	0
277	20240607	163800	50458754	1830	1830	1830	1830	0
278	20240607	163700	50458754	1830	1830	1830	1830	0
279	20240607	163600	50458754	1830	1830	1830	1830	0
280	20240607	163500	50458754	1830	1830	1830	1830	0
281	20240607	163400	50458754	1830	1830	1830	1830	0
282	20240607	163300	50458754	1830	1830	1830	1830	0
283	20240607	163200	50458754	1830	1830	1830	1830	0
284	20240607	163100	50458754	1830	1830	1830	1830	0
285	20240607	163000	50458754	1830	1830	1830	1830	0
286	20240607	162900	50458754	1830	1830	1830	1830	0
287	20240607	162800	50458754	1830	1830	1830	1830	0
288	20240607	162700	50458754	1830	1830	1830	1830	0
289	20240607	162600	50458754	1830	1830	1830	1830	0
290	20240607	162500	50458754	1830	1830	1830	1830	0
291	20240607	162400	50458754	1830	1830	1830	1830	0
292	20240607	162300	50458754	1830	1830	1830	1830	0
293	20240607	162200	50458754	1830	1830	1830	1830	0
294	20240607	162100	50458754	1830	1830	1830	1830	0
295	20240607	162000	50458754	1830	1830	1830	1830	0
296	20240607	161900	50458754	1830	1830	1830	1830	0
297	20240607	161800	50458754	1830	1830	1830	1830	0
298	20240607	161700	50458754	1830	1830	1830	1830	0
299	20240607	161600	50458754	1830	1830	1830	1830	0
300	20240607	161500	50458754	1830	1830	1830	1830	0
301	20240607	161400	50458754	1830	1830	1830	1830	0
302	20240607	161300	50458754	1830	1830	1830	1830	1660
303	20240607	161200	50458754	1830	1830	1830	1830	0
304	20240607	161100	50458754	1830	1830	1830	1830	0
305	20240607	161000	50458754	1830	1830	1830	1830	0
306	20240607	160900	50458754	1830	1830	1830	1830	0
307	20240607	160800	50458754	1830	1830	1830	1830	0
308	20240607	160700	50458754	1830	1830	1830	1830	0
309	20240607	160600	50458754	1830	1830	1830	1830	0
310	20240607	160500	50458754	1830	1830	1830	1830	0
311	20240607	160400	50458754	1830	1830	1830	1830	0
312	20240607	160300	50458754	1830	1830	1830	1830	0
313	20240607	160200	50458754	1830	1830	1830	1830	0
314	20240607	160100	50458754	1830	1830	1830	1830	0
315	20240607	160000	50458754	1830	1830	1830	1830	0
316	20240607	155900	50458754	1830	1830	1830	1830	0
317	20240607	155800	50458754	1830	1830	1830	1830	0
318	20240607	155700	50458754	1830	1830	1830	1830	0
319	20240607	155600	50458754	1830	1830	1830	1830	0
320	20240607	155500	50458754	1830	1830	1830	1830	0
321	20240607	155400	50458754	1830	1830	1830	1830	0
322	20240607	155300	50458754	1830	1830	1830	1830	0
323	20240607	155200	50458754	1830	1830	1830	1830	0
324	20240607	155100	50458754	1830	1830	1830	1830	0
325	20240607	155000	50458754	1830	1830	1830	1830	0
326	20240607	154900	50458754	1830	1830	1830	1830	0
327	20240607	154800	50458754	1830	1830	1830	1830	0
328	20240607	154700	50458754	1830	1830	1830	1830	0
329	20240607	154600	50458754	1830	1830	1830	1830	0
330	20240607	154500	50458754	1830	1830	1830	1830	0
331	20240607	154400	50458754	1830	1830	1830	1830	0
332	20240607	154300	50458754	1830	1830	1830	1830	1660
333	20240607	154200	50458754	1830	1830	1830	1830	0
334	20240607	154100	50458754	1830	1830	1830	1830	0
335	20240607	154000	50458754	1830	1830	1830	1830	0
336	20240607	153900	50458754	1830	1830	1830	1830	0
337	20240607	153800	50458754	1830	1830	1830	1830	0
338	20240607	153700	50458754	1830	1830	1830	1830	0
339	20240607	153600	50458754	1830	1830	1830	1830	0
340	20240607	153500	50458754	1830	1830	1830	1830	0
341	20240607	153400	50458754	1830	1830	1830	1830	0
342	20240607	153300	50458754	1830	1830	1830	1830	0
343	20240607	153200	50458754	1830	1830	1830	1830	0
344	20240607	153100	50458754	1830	1830	1830	1830	0
345	20240607	153000	50458754	1830	1830	1830	1830	1660
346	20240607	152900	47420954	1840	1840	1840	1840	0
347	20240607	152800	47420954	1840	1840	1840	1840	0
348	20240607	152700	47420954	1840	1840	1840	1840	0
349	20240607	152600	47420954	1840	1840	1840	1840	0
350	20240607	152500	47420954	1840	1840	1840	1840	0
351	20240607	152400	47420954	1840	1840	1840	1840	0
352	20240607	152300	47420954	1840	1840	1840	1840	0
353	20240607	152200	47420954	1840	1840	1840	1840	0
354	20240607	152100	47420954	1840	1840	1840	1840	0
355	20240607	152000	47420954	1840	1840	1840	1840	0
356	20240607	151900	47420954	1840	1840	1840	1840	257
357	20240607	151800	46948074	1840	1840	1840	1840	0
358	20240607	151700	46948074	1840	1840	1840	1840	0
359	20240607	151600	46948074	1840	1840	1840	1840	7
360	20240607	151500	46935194	1840	1827	1840	1827	1230
361	20240607	151400	44677370	1826	1828	1828	1826	977
362	20240607	151300	42892852	1836	1836	1836	1836	1
363	20240607	151200	42891016	1837	1835	1837	1835	610
364	20240607	151100	41771246	1826	1829	1839	1826	1629
365	20240607	151000	38795826	1840	1840	1840	1840	0
366	20240607	150900	38795826	1840	1840	1840	1840	0
367	20240607	150800	38795826	1840	1840	1840	1840	8
368	20240607	150700	38781106	1840	1835	1841	1835	434
369	20240607	150600	37983714	1830	1830	1830	1830	34
370	20240607	150500	37921494	1830	1830	1830	1830	100
371	20240607	150400	37738494	1830	1830	1830	1830	0
372	20240607	150300	37738494	1830	1829	1830	1829	547
373	20240607	150200	36737865	1829	1829	1829	1829	0
374	20240607	150100	36737865	1829	1829	1829	1829	0
375	20240607	150000	36737865	1829	1824	1829	1824	101
376	20240607	145900	36553636	1829	1826	1829	1825	2171
377	20240607	145800	32590505	1839	1830	1839	1830	97
378	20240607	145700	32412941	1826	1827	1827	1826	265
379	20240607	145600	31929045	1830	1830	1830	1830	100
380	20240607	145500	31746045	1830	1830	1830	1830	413
381	20240607	145400	30990255	1827	1829	1829	1827	28
382	20240607	145300	30939053	1835	1835	1835	1835	111
383	20240607	145200	30735368	1835	1835	1835	1835	0
384	20240607	145100	30735368	1835	1835	1835	1835	0
385	20240607	145000	30735368	1835	1827	1835	1827	234
386	20240607	144900	30307842	1827	1827	1827	1827	14
387	20240607	144800	30282264	1827	1828	1828	1827	253
388	20240607	144700	29819990	1835	1835	1835	1835	1
389	20240607	144600	29818155	1827	1827	1827	1827	158
390	20240607	144500	29529489	1827	1827	1827	1827	842
391	20240607	144400	27991155	1827	1840	1840	1827	330
392	20240607	144300	27388036	1842	1842	1842	1842	0
393	20240607	144200	27388036	1842	1842	1842	1842	0
394	20240607	144100	27388036	1842	1842	1842	1842	0
395	20240607	144000	27388036	1842	1840	1842	1840	4
396	20240607	143900	27380674	1840	1840	1840	1840	0
397	20240607	143800	27380674	1840	1840	1840	1840	0
398	20240607	143700	27380674	1840	1840	1840	1840	11
399	20240607	143600	27360434	1843	1843	1843	1843	0
400	20240607	143500	27360434	1843	1843	1843	1843	0
401	20240607	143400	27360434	1843	1843	1843	1843	0
402	20240607	143300	27360434	1843	1843	1843	1843	0
403	20240607	143200	27360434	1843	1843	1843	1843	0
404	20240607	143100	27360434	1843	1843	1843	1843	0
405	20240607	143000	27360434	1843	1843	1843	1843	0
406	20240607	142900	27360434	1843	1843	1843	1843	0
407	20240607	142800	27360434	1843	1843	1843	1843	0
408	20240607	142700	27360434	1843	1843	1843	1843	0
409	20240607	142600	27360434	1843	1843	1843	1843	0
410	20240607	142500	27360434	1843	1843	1843	1843	0
411	20240607	142400	27360434	1843	1843	1843	1843	0
412	20240607	142300	27360434	1843	1843	1843	1843	0
413	20240607	142200	27360434	1843	1843	1843	1843	0
414	20240607	142100	27360434	1843	1843	1843	1843	0
415	20240607	142000	27360434	1843	1843	1843	1843	0
416	20240607	141900	27360434	1843	1843	1843	1843	0
417	20240607	141800	27360434	1843	1843	1843	1843	0
418	20240607	141700	27360434	1843	1843	1843	1843	0
419	20240607	141600	27360434	1843	1843	1843	1843	1
420	20240607	141500	27358591	1844	1844	1844	1844	0
421	20240607	141400	27358591	1844	1844	1844	1844	0
422	20240607	141300	27358591	1844	1844	1844	1844	0
423	20240607	141200	27358591	1844	1844	1844	1844	0
424	20240607	141100	27358591	1844	1844	1844	1844	0
425	20240607	141000	27358591	1844	1844	1844	1844	0
426	20240607	140900	27358591	1844	1844	1844	1844	0
427	20240607	140800	27358591	1844	1844	1844	1844	21
428	20240607	140700	27319867	1844	1844	1844	1844	1
429	20240607	140600	27318023	1827	1827	1827	1827	0
430	20240607	140500	27318023	1827	1828	1828	1827	516
431	20240607	140400	26375278	1828	1830	1830	1828	687
432	20240607	140300	25118968	1835	1835	1835	1835	177
433	20240607	140200	24794173	1845	1845	1845	1845	0
434	20240607	140100	24794173	1845	1845	1845	1845	0
435	20240607	140000	24794173	1845	1845	1845	1845	0
436	20240607	135900	24794173	1845	1845	1845	1845	2
437	20240607	135800	24790483	1845	1845	1845	1845	0
438	20240607	135700	24790483	1845	1845	1845	1845	0
439	20240607	135600	24790483	1845	1845	1845	1845	0
440	20240607	135500	24790483	1845	1845	1845	1845	0
441	20240607	135400	24790483	1845	1845	1845	1845	0
442	20240607	135300	24790483	1845	1845	1845	1845	0
443	20240607	135200	24790483	1845	1845	1845	1845	0
444	20240607	135100	24790483	1845	1837	1845	1837	168
445	20240607	135000	24481859	1837	1835	1837	1835	124
446	20240607	134900	24254207	1835	1835	1835	1835	1
447	20240607	134800	24252372	1837	1837	1837	1837	4
448	20240607	134700	24245024	1840	1840	1840	1840	0
449	20240607	134600	24245024	1840	1840	1840	1840	0
450	20240607	134500	24245024	1840	1840	1840	1840	0
451	20240607	134400	24245024	1840	1840	1840	1840	0
452	20240607	134300	24245024	1840	1840	1840	1840	0
453	20240607	134200	24245024	1840	1840	1840	1840	0
454	20240607	134100	24245024	1840	1840	1840	1840	0
455	20240607	134000	24245024	1840	1840	1840	1840	0
456	20240607	133900	24245024	1840	1840	1840	1840	5
457	20240607	133800	24235824	1829	1830	1830	1829	637
458	20240607	133700	23070564	1845	1836	1845	1831	520
459	20240607	133600	22117308	1835	1846	1846	1828	1209
460	20240607	133500	19891563	1865	1865	1865	1865	0
461	20240607	133400	19891563	1865	1865	1865	1865	0
462	20240607	133300	19891563	1865	1865	1865	1865	0
463	20240607	133200	19891563	1865	1865	1865	1865	0
464	20240607	133100	19891563	1865	1865	1865	1865	0
465	20240607	133000	19891563	1865	1865	1865	1865	0
466	20240607	132900	19891563	1865	1865	1865	1865	0
467	20240607	132800	19891563	1865	1865	1865	1865	0
468	20240607	132700	19891563	1865	1865	1865	1865	0
469	20240607	132600	19891563	1865	1864	1865	1864	40
470	20240607	132500	19816976	1840	1852	1852	1840	380
471	20240607	132400	19116280	1870	1870	1870	1870	0
472	20240607	132300	19116280	1870	1870	1870	1870	0
473	20240607	132200	19116280	1870	1870	1870	1870	0
474	20240607	132100	19116280	1870	1870	1870	1870	0
475	20240607	132000	19116280	1870	1870	1870	1870	0
476	20240607	131900	19116280	1870	1870	1870	1870	0
477	20240607	131800	19116280	1870	1870	1870	1870	0
478	20240607	131700	19116280	1870	1870	1870	1870	0
479	20240607	131600	19116280	1870	1870	1870	1870	0
480	20240607	131500	19116280	1870	1870	1870	1870	0
481	20240607	131400	19116280	1870	1870	1870	1870	0
482	20240607	131300	19116280	1870	1870	1870	1870	0
483	20240607	131200	19116280	1870	1870	1870	1870	0
484	20240607	131100	19116280	1870	1870	1870	1870	0
485	20240607	131000	19116280	1870	1870	1870	1870	0
486	20240607	130900	19116280	1870	1870	1870	1870	0
487	20240607	130800	19116280	1870	1870	1870	1870	1
488	20240607	130700	19114410	1851	1851	1851	1851	0
489	20240607	130600	19114410	1851	1851	1851	1851	0
490	20240607	130500	19114410	1851	1851	1851	1851	0
491	20240607	130400	19114410	1851	1851	1851	1851	0
492	20240607	130300	19114410	1851	1851	1851	1851	0
493	20240607	130200	19114410	1851	1851	1851	1851	0
494	20240607	130100	19114410	1851	1851	1851	1851	4
495	20240607	130000	19107006	1851	1851	1851	1851	111
496	20240607	125900	18901545	1851	1851	1851	1851	0
497	20240607	125800	18901545	1851	1851	1851	1851	2
498	20240607	125700	18897843	1852	1852	1852	1852	13
499	20240607	125600	18873767	1865	1865	1865	1865	1
500	20240607	125500	18871902	1869	1869	1869	1869	0
501	20240607	125400	18871902	1869	1869	1869	1869	0
502	20240607	125300	18871902	1869	1869	1869	1869	0
503	20240607	125200	18871902	1869	1869	1869	1869	0
504	20240607	125100	18871902	1869	1869	1869	1869	0
505	20240607	125000	18871902	1869	1869	1869	1869	0
506	20240607	124900	18871902	1869	1869	1869	1869	0
507	20240607	124800	18871902	1869	1869	1869	1869	0
508	20240607	124700	18871902	1869	1869	1869	1869	0
509	20240607	124600	18871902	1869	1869	1869	1869	0
510	20240607	124500	18871902	1869	1869	1869	1869	0
511	20240607	124400	18871902	1869	1869	1869	1869	0
512	20240607	124300	18871902	1869	1869	1869	1869	0
513	20240607	124200	18871902	1869	1869	1869	1869	0
514	20240607	124100	18871902	1869	1869	1869	1869	0
515	20240607	124000	18871902	1869	1869	1869	1869	0
516	20240607	123900	18871902	1869	1869	1869	1869	0
517	20240607	123800	18871902	1869	1869	1869	1869	0
518	20240607	123700	18871902	1869	1869	1869	1869	0
519	20240607	123600	18871902	1869	1869	1869	1869	0
520	20240607	123500	18871902	1869	1869	1869	1869	0
521	20240607	123400	18871902	1869	1869	1869	1869	0
522	20240607	123300	18871902	1869	1869	1869	1869	0
523	20240607	123200	18871902	1869	1869	1869	1869	0
524	20240607	123100	18871902	1869	1869	1869	1869	1
525	20240607	123000	18870033	1871	1871	1871	1871	0
526	20240607	122900	18870033	1871	1871	1871	1871	0
527	20240607	122800	18870033	1871	1871	1871	1871	0
528	20240607	122700	18870033	1871	1871	1871	1871	0
529	20240607	122600	18870033	1871	1871	1871	1871	0
530	20240607	122500	18870033	1871	1871	1871	1871	0
531	20240607	122400	18870033	1871	1871	1871	1871	0
532	20240607	122300	18870033	1871	1871	1871	1871	0
533	20240607	122200	18870033	1871	1871	1871	1871	0
534	20240607	122100	18870033	1871	1871	1871	1871	0
535	20240607	122000	18870033	1871	1871	1871	1871	0
536	20240607	121900	18870033	1871	1871	1871	1871	0
537	20240607	121800	18870033	1871	1871	1871	1871	0
538	20240607	121700	18870033	1871	1871	1871	1871	0
539	20240607	121600	18870033	1871	1871	1871	1871	0
540	20240607	121500	18870033	1871	1871	1871	1871	0
541	20240607	121400	18870033	1871	1871	1871	1871	0
542	20240607	121300	18870033	1871	1871	1871	1871	0
543	20240607	121200	18870033	1871	1871	1871	1871	0
544	20240607	121100	18870033	1871	1871	1871	1871	0
545	20240607	121000	18870033	1871	1871	1871	1871	0
546	20240607	120900	18870033	1871	1871	1871	1871	0
547	20240607	120800	18870033	1871	1871	1871	1871	0
548	20240607	120700	18870033	1871	1871	1871	1871	0
549	20240607	120600	18870033	1871	1871	1871	1871	0
550	20240607	120500	18870033	1871	1871	1871	1871	0
551	20240607	120400	18870033	1871	1871	1871	1871	0
552	20240607	120300	18870033	1871	1871	1871	1871	0
553	20240607	120200	18870033	1871	1871	1871	1871	0
554	20240607	120100	18870033	1871	1871	1871	1871	0
555	20240607	120000	18870033	1871	1871	1871	1871	1
556	20240607	115900	18868162	1865	1865	1865	1865	0
557	20240607	115800	18868162	1865	1865	1865	1865	0
558	20240607	115700	18868162	1865	1865	1865	1865	0
559	20240607	115600	18868162	1865	1865	1865	1865	0
560	20240607	115500	18868162	1865	1865	1865	1865	0
561	20240607	115400	18868162	1865	1865	1865	1865	0
562	20240607	115300	18868162	1865	1865	1865	1865	0
563	20240607	115200	18868162	1865	1865	1865	1865	0
564	20240607	115100	18868162	1865	1865	1865	1865	0
565	20240607	115000	18868162	1865	1865	1865	1865	1
566	20240607	114900	18866297	1871	1871	1871	1871	0
567	20240607	114800	18866297	1871	1871	1871	1871	0
568	20240607	114700	18866297	1871	1871	1871	1871	0
569	20240607	114600	18866297	1871	1871	1871	1871	0
570	20240607	114500	18866297	1871	1871	1871	1871	0
571	20240607	114400	18866297	1871	1871	1871	1871	0
572	20240607	114300	18866297	1871	1871	1871	1871	1
573	20240607	114200	18864426	1870	1870	1870	1870	1
574	20240607	114100	18862556	1872	1872	1872	1872	0
575	20240607	114000	18862556	1872	1872	1872	1872	0
576	20240607	113900	18862556	1872	1872	1872	1872	0
577	20240607	113800	18862556	1872	1872	1872	1872	0
578	20240607	113700	18862556	1872	1872	1872	1872	0
579	20240607	113600	18862556	1872	1872	1872	1872	0
580	20240607	113500	18862556	1872	1872	1872	1872	0
581	20240607	113400	18862556	1872	1872	1872	1872	0
582	20240607	113300	18862556	1872	1872	1872	1872	0
583	20240607	113200	18862556	1872	1872	1872	1872	0
584	20240607	113100	18862556	1872	1872	1872	1872	0
585	20240607	113000	18862556	1872	1872	1872	1872	16
586	20240607	112900	18832604	1874	1874	1874	1874	0
587	20240607	112800	18832604	1874	1874	1874	1874	0
588	20240607	112700	18832604	1874	1874	1874	1874	0
589	20240607	112600	18832604	1874	1874	1874	1874	0
590	20240607	112500	18832604	1874	1874	1874	1874	0
591	20240607	112400	18832604	1874	1874	1874	1874	0
592	20240607	112300	18832604	1874	1874	1874	1874	0
593	20240607	112200	18832604	1874	1874	1874	1874	0
594	20240607	112100	18832604	1874	1874	1874	1874	0
595	20240607	112000	18832604	1874	1874	1874	1874	0
596	20240607	111900	18832604	1874	1874	1874	1874	0
597	20240607	111800	18832604	1874	1874	1874	1874	0
598	20240607	111700	18832604	1874	1874	1874	1874	0
599	20240607	111600	18832604	1874	1874	1874	1874	0
600	20240607	111500	18832604	1874	1874	1874	1874	161
601	20240607	111400	18530890	1874	1874	1874	1874	0
602	20240607	111300	18530890	1874	1874	1874	1874	0
603	20240607	111200	18530890	1874	1874	1874	1874	56
604	20240607	111100	18425946	1874	1874	1874	1874	0
605	20240607	111000	18425946	1874	1874	1874	1874	1
606	20240607	110900	18424072	1874	1859	1874	1859	419
607	20240607	110800	17640427	1858	1858	1858	1858	118
608	20240607	110700	17421183	1858	1858	1858	1858	0
609	20240607	110600	17421183	1858	1858	1858	1858	0
610	20240607	110500	17421183	1858	1858	1858	1858	0
611	20240607	110400	17421183	1858	1858	1858	1858	0
612	20240607	110300	17421183	1858	1858	1858	1858	0
613	20240607	110200	17421183	1858	1858	1858	1858	0
614	20240607	110100	17421183	1858	1858	1858	1858	22
615	20240607	110000	17380307	1858	1858	1858	1858	0
616	20240607	105900	17380307	1858	1858	1858	1858	0
617	20240607	105800	17380307	1858	1858	1858	1858	0
618	20240607	105700	17380307	1858	1858	1858	1858	0
619	20240607	105600	17380307	1858	1858	1858	1858	0
620	20240607	105500	17380307	1858	1858	1858	1858	0
621	20240607	105400	17380307	1858	1858	1858	1858	0
622	20240607	105300	17380307	1858	1858	1858	1858	0
623	20240607	105200	17380307	1858	1858	1858	1858	0
624	20240607	105100	17380307	1858	1858	1858	1858	0
625	20240607	105000	17380307	1858	1858	1858	1858	0
626	20240607	104900	17380307	1858	1858	1858	1858	0
627	20240607	104800	17380307	1858	1858	1858	1858	0
628	20240607	104700	17380307	1858	1858	1858	1858	0
629	20240607	104600	17380307	1858	1858	1858	1858	0
630	20240607	104500	17380307	1858	1858	1858	1858	0
631	20240607	104400	17380307	1858	1858	1858	1858	0
632	20240607	104300	17380307	1858	1858	1858	1858	0
633	20240607	104200	17380307	1858	1858	1858	1858	0
634	20240607	104100	17380307	1858	1858	1858	1858	0
635	20240607	104000	17380307	1858	1858	1858	1858	1
636	20240607	103900	17378449	1859	1859	1859	1859	0
637	20240607	103800	17378449	1859	1859	1859	1859	0
638	20240607	103700	17378449	1859	1859	1859	1859	0
639	20240607	103600	17378449	1859	1841	1859	1840	95
640	20240607	103500	17203592	1859	1859	1859	1859	0
641	20240607	103400	17203592	1859	1859	1859	1859	0
642	20240607	103300	17203592	1859	1859	1859	1859	0
643	20240607	103200	17203592	1859	1859	1859	1859	0
644	20240607	103100	17203592	1859	1859	1859	1859	0
645	20240607	103000	17203592	1859	1859	1859	1859	1
646	20240607	102900	17201733	1859	1859	1859	1859	0
647	20240607	102800	17201733	1859	1859	1859	1859	1
648	20240607	102700	17199874	1837	1837	1837	1837	4
649	20240607	102600	17192526	1864	1864	1864	1864	0
650	20240607	102500	17192526	1864	1864	1864	1864	0
651	20240607	102400	17192526	1864	1864	1864	1864	0
652	20240607	102300	17192526	1864	1864	1864	1864	0
653	20240607	102200	17192526	1864	1864	1864	1864	1
654	20240607	102100	17190662	1864	1864	1864	1864	0
655	20240607	102000	17190662	1864	1864	1864	1864	0
656	20240607	101900	17190662	1864	1864	1864	1864	0
657	20240607	101800	17190662	1864	1864	1864	1864	0
658	20240607	101700	17190662	1864	1864	1864	1864	0
659	20240607	101600	17190662	1864	1864	1864	1864	1
660	20240607	101500	17188798	1826	1832	1832	1826	322
661	20240607	101400	16600016	1833	1841	1869	1833	561
662	20240607	101300	15565516	1841	1841	1841	1841	1004
663	20240607	101200	13717152	1869	1869	1869	1869	0
664	20240607	101100	13717152	1869	1869	1869	1869	0
665	20240607	101000	13717152	1869	1869	1869	1869	0
666	20240607	100900	13717152	1869	1869	1869	1869	0
667	20240607	100800	13717152	1869	1869	1869	1869	0
668	20240607	100700	13717152	1869	1869	1869	1869	0
669	20240607	100600	13717152	1869	1869	1869	1869	0
670	20240607	100500	13717152	1869	1869	1869	1869	0
671	20240607	100400	13717152	1869	1869	1869	1869	0
672	20240607	100300	13717152	1869	1869	1869	1869	4
673	20240607	100200	13709676	1846	1846	1846	1846	0
674	20240607	100100	13709676	1846	1846	1846	1846	50
675	20240607	100000	13617376	1874	1874	1874	1874	0
676	20240607	095900	13617376	1874	1874	1874	1874	2
677	20240607	095800	13613628	1874	1874	1874	1874	0
678	20240607	095700	13613628	1874	1861	1874	1861	90
679	20240607	095600	13446102	1861	1861	1861	1861	0
680	20240607	095500	13446102	1861	1861	1861	1861	0
681	20240607	095400	13446102	1861	1861	1861	1861	0
682	20240607	095300	13446102	1861	1861	1861	1861	0
683	20240607	095200	13446102	1861	1861	1861	1861	0
684	20240607	095100	13446102	1861	1861	1861	1861	0
685	20240607	095000	13446102	1861	1861	1861	1861	0
686	20240607	094900	13446102	1861	1861	1861	1861	0
687	20240607	094800	13446102	1861	1861	1861	1861	0
688	20240607	094700	13446102	1861	1855	1861	1855	208
689	20240607	094600	13060052	1855	1855	1855	1855	0
690	20240607	094500	13060052	1855	1855	1855	1855	141
691	20240607	094400	12798497	1855	1855	1855	1855	0
692	20240607	094300	12798497	1855	1855	1855	1855	0
693	20240607	094200	12798497	1855	1855	1855	1855	0
694	20240607	094100	12798497	1855	1855	1855	1850	1037
695	20240607	094000	10880037	1850	1850	1850	1850	60
696	20240607	093900	10769037	1855	1855	1855	1855	0
697	20240607	093800	10769037	1855	1855	1855	1855	0
698	20240607	093700	10769037	1855	1855	1855	1855	0
699	20240607	093600	10769037	1855	1855	1855	1855	0
700	20240607	093500	10769037	1855	1855	1855	1855	0
701	20240607	093400	10769037	1855	1855	1855	1855	0
702	20240607	093300	10769037	1855	1855	1855	1855	0
703	20240607	093200	10769037	1855	1855	1855	1855	0
704	20240607	093100	10769037	1855	1855	1855	1855	0
705	20240607	093000	10769037	1855	1855	1855	1855	0
706	20240607	092900	10769037	1855	1855	1855	1855	0
707	20240607	092800	10769037	1855	1850	1855	1850	161
708	20240607	092700	10471152	1850	1850	1850	1850	0
709	20240607	092600	10471152	1850	1850	1850	1850	0
710	20240607	092500	10471152	1850	1850	1850	1850	0
711	20240607	092400	10471152	1850	1850	1850	1850	0
712	20240607	092300	10471152	1850	1850	1850	1850	0
713	20240607	092200	10471152	1850	1838	1850	1838	168
714	20240607	092100	10161760	1838	1838	1838	1838	0
715	20240607	092000	10161760	1838	1838	1838	1838	0
716	20240607	091900	10161760	1838	1838	1838	1838	37
717	20240607	091800	10093754	1838	1838	1838	1838	0
718	20240607	091700	10093754	1838	1838	1838	1838	0
719	20240607	091600	10093754	1838	1838	1838	1838	0
720	20240607	091500	10093754	1838	1844	1844	1838	3726
721	20240607	091400	3245348	1844	1844	1844	1844	0
722	20240607	091300	3245348	1844	1844	1844	1844	0
723	20240607	091200	3245348	1844	1844	1844	1844	0
724	20240607	091100	3245348	1844	1844	1844	1844	0
725	20240607	091000	3245348	1844	1844	1844	1844	39
726	20240607	090900	3173432	1838	1838	1838	1838	0
727	20240607	090800	3173432	1838	1838	1838	1838	0
728	20240607	090700	3173432	1838	1838	1838	1838	0
729	20240607	090600	3173432	1838	1838	1838	1838	257
730	20240607	090500	2701066	1821	1821	1821	1821	0
731	20240607	090400	2701066	1821	1821	1821	1821	0
732	20240607	090300	2701066	1821	1821	1821	1821	0
733	20240607	090200	2701066	1821	1833	1833	1821	643
734	20240607	090100	1523926	1838	1870	1874	1832	829
735	20240607	090000	0	1850	1850	1850	1850	0