KissMeData/154040/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	202900	56339519	1613	1613	1613	1613	1623
3	20240605	202800	56339519	1613	1613	1613	1613	0
4	20240605	202700	56339519	1613	1613	1613	1613	0
5	20240605	202600	56339519	1613	1613	1613	1613	0
6	20240605	202500	56339519	1613	1613	1613	1613	0
7	20240605	202400	56339519	1613	1613	1613	1613	0
8	20240605	202300	56339519	1613	1613	1613	1613	0
9	20240605	202200	56339519	1613	1613	1613	1613	0
10	20240605	202100	56339519	1613	1613	1613	1613	0
11	20240605	202000	56339519	1613	1613	1613	1613	0
12	20240605	201900	56339519	1613	1613	1613	1613	0
13	20240605	201800	56339519	1613	1613	1613	1613	0
14	20240605	201700	56339519	1613	1613	1613	1613	0
15	20240605	201600	56339519	1613	1613	1613	1613	0
16	20240605	201500	56339519	1613	1613	1613	1613	0
17	20240605	201400	56339519	1613	1613	1613	1613	0
18	20240605	201300	56339519	1613	1613	1613	1613	0
19	20240605	201200	56339519	1613	1613	1613	1613	0
20	20240605	201100	56339519	1613	1613	1613	1613	0
21	20240605	201000	56339519	1613	1613	1613	1613	0
22	20240605	200900	56339519	1613	1613	1613	1613	0
23	20240605	200800	56339519	1613	1613	1613	1613	0
24	20240605	200700	56339519	1613	1613	1613	1613	0
25	20240605	200600	56339519	1613	1613	1613	1613	0
26	20240605	200500	56339519	1613	1613	1613	1613	0
27	20240605	200400	56339519	1613	1613	1613	1613	0
28	20240605	200300	56339519	1613	1613	1613	1613	0
29	20240605	200200	56339519	1613	1613	1613	1613	0
30	20240605	200100	56339519	1613	1613	1613	1613	0
31	20240605	200000	56339519	1613	1613	1613	1613	0
32	20240605	195900	56339519	1613	1613	1613	1613	1623
33	20240605	195800	56339519	1613	1613	1613	1613	0
34	20240605	195700	56339519	1613	1613	1613	1613	0
35	20240605	195600	56339519	1613	1613	1613	1613	0
36	20240605	195500	56339519	1613	1613	1613	1613	0
37	20240605	195400	56339519	1613	1613	1613	1613	0
38	20240605	195300	56339519	1613	1613	1613	1613	0
39	20240605	195200	56339519	1613	1613	1613	1613	0
40	20240605	195100	56339519	1613	1613	1613	1613	0
41	20240605	195000	56339519	1613	1613	1613	1613	0
42	20240605	194900	56339519	1613	1613	1613	1613	0
43	20240605	194800	56339519	1613	1613	1613	1613	0
44	20240605	194700	56339519	1613	1613	1613	1613	0
45	20240605	194600	56339519	1613	1613	1613	1613	0
46	20240605	194500	56339519	1613	1613	1613	1613	0
47	20240605	194400	56339519	1613	1613	1613	1613	0
48	20240605	194300	56339519	1613	1613	1613	1613	0
49	20240605	194200	56339519	1613	1613	1613	1613	0
50	20240605	194100	56339519	1613	1613	1613	1613	0
51	20240605	194000	56339519	1613	1613	1613	1613	0
52	20240605	193900	56339519	1613	1613	1613	1613	0
53	20240605	193800	56339519	1613	1613	1613	1613	0
54	20240605	193700	56339519	1613	1613	1613	1613	0
55	20240605	193600	56339519	1613	1613	1613	1613	0
56	20240605	193500	56339519	1613	1613	1613	1613	0
57	20240605	193400	56339519	1613	1613	1613	1613	0
58	20240605	193300	56339519	1613	1613	1613	1613	0
59	20240605	193200	56339519	1613	1613	1613	1613	0
60	20240605	193100	56339519	1613	1613	1613	1613	0
61	20240605	193000	56339519	1613	1613	1613	1613	0
62	20240605	192900	56339519	1613	1613	1613	1613	1623
63	20240605	192800	56339519	1613	1613	1613	1613	0
64	20240605	192700	56339519	1613	1613	1613	1613	0
65	20240605	192600	56339519	1613	1613	1613	1613	0
66	20240605	192500	56339519	1613	1613	1613	1613	0
67	20240605	192400	56339519	1613	1613	1613	1613	0
68	20240605	192300	56339519	1613	1613	1613	1613	0
69	20240605	192200	56339519	1613	1613	1613	1613	0
70	20240605	192100	56339519	1613	1613	1613	1613	0
71	20240605	192000	56339519	1613	1613	1613	1613	0
72	20240605	191900	56339519	1613	1613	1613	1613	0
73	20240605	191800	56339519	1613	1613	1613	1613	0
74	20240605	191700	56339519	1613	1613	1613	1613	0
75	20240605	191600	56339519	1613	1613	1613	1613	0
76	20240605	191500	56339519	1613	1613	1613	1613	0
77	20240605	191400	56339519	1613	1613	1613	1613	0
78	20240605	191300	56339519	1613	1613	1613	1613	0
79	20240605	191200	56339519	1613	1613	1613	1613	0
80	20240605	191100	56339519	1613	1613	1613	1613	0
81	20240605	191000	56339519	1613	1613	1613	1613	0
82	20240605	190900	56339519	1613	1613	1613	1613	0
83	20240605	190800	56339519	1613	1613	1613	1613	0
84	20240605	190700	56339519	1613	1613	1613	1613	0
85	20240605	190600	56339519	1613	1613	1613	1613	0
86	20240605	190500	56339519	1613	1613	1613	1613	0
87	20240605	190400	56339519	1613	1613	1613	1613	0
88	20240605	190300	56339519	1613	1613	1613	1613	0
89	20240605	190200	56339519	1613	1613	1613	1613	0
90	20240605	190100	56339519	1613	1613	1613	1613	0
91	20240605	190000	56339519	1613	1613	1613	1613	0
92	20240605	185900	56339519	1613	1613	1613	1613	1623
93	20240605	185800	56339519	1613	1613	1613	1613	0
94	20240605	185700	56339519	1613	1613	1613	1613	0
95	20240605	185600	56339519	1613	1613	1613	1613	0
96	20240605	185500	56339519	1613	1613	1613	1613	0
97	20240605	185400	56339519	1613	1613	1613	1613	0
98	20240605	185300	56339519	1613	1613	1613	1613	0
99	20240605	185200	56339519	1613	1613	1613	1613	0
100	20240605	185100	56339519	1613	1613	1613	1613	0
101	20240605	185000	56339519	1613	1613	1613	1613	0
102	20240605	184900	56339519	1613	1613	1613	1613	0
103	20240605	184800	56339519	1613	1613	1613	1613	0
104	20240605	184700	56339519	1613	1613	1613	1613	0
105	20240605	184600	56339519	1613	1613	1613	1613	0
106	20240605	184500	56339519	1613	1613	1613	1613	0
107	20240605	184400	56339519	1613	1613	1613	1613	0
108	20240605	184300	56339519	1613	1613	1613	1613	0
109	20240605	184200	56339519	1613	1613	1613	1613	0
110	20240605	184100	56339519	1613	1613	1613	1613	0
111	20240605	184000	56339519	1613	1613	1613	1613	0
112	20240605	183900	56339519	1613	1613	1613	1613	0
113	20240605	183800	56339519	1613	1613	1613	1613	0
114	20240605	183700	56339519	1613	1613	1613	1613	0
115	20240605	183600	56339519	1613	1613	1613	1613	0
116	20240605	183500	56339519	1613	1613	1613	1613	0
117	20240605	183400	56339519	1613	1613	1613	1613	0
118	20240605	183300	56339519	1613	1613	1613	1613	0
119	20240605	183200	56339519	1613	1613	1613	1613	0
120	20240605	183100	56339519	1613	1613	1613	1613	0
121	20240605	183000	56339519	1613	1613	1613	1613	0
122	20240605	182900	56339519	1613	1613	1613	1613	1623
123	20240605	182800	56339519	1613	1613	1613	1613	0
124	20240605	182700	56339519	1613	1613	1613	1613	0
125	20240605	182600	56339519	1613	1613	1613	1613	0
126	20240605	182500	56339519	1613	1613	1613	1613	0
127	20240605	182400	56339519	1613	1613	1613	1613	0
128	20240605	182300	56339519	1613	1613	1613	1613	0
129	20240605	182200	56339519	1613	1613	1613	1613	0
130	20240605	182100	56339519	1613	1613	1613	1613	0
131	20240605	182000	56339519	1613	1613	1613	1613	0
132	20240605	181900	56339519	1613	1613	1613	1613	0
133	20240605	181800	56339519	1613	1613	1613	1613	0
134	20240605	181700	56339519	1613	1613	1613	1613	0
135	20240605	181600	56339519	1613	1613	1613	1613	0
136	20240605	181500	56339519	1613	1613	1613	1613	0
137	20240605	181400	56339519	1613	1613	1613	1613	0
138	20240605	181300	56339519	1613	1613	1613	1613	0
139	20240605	181200	56339519	1613	1613	1613	1613	0
140	20240605	181100	56339519	1613	1613	1613	1613	0
141	20240605	181000	56339519	1613	1613	1613	1613	0
142	20240605	180900	56339519	1613	1613	1613	1613	0
143	20240605	180800	56339519	1613	1613	1613	1613	0
144	20240605	180700	56339519	1613	1613	1613	1613	0
145	20240605	180600	56339519	1613	1613	1613	1613	0
146	20240605	180500	56339519	1613	1613	1613	1613	0
147	20240605	180400	56339519	1613	1613	1613	1613	0
148	20240605	180300	56339519	1613	1613	1613	1613	0
149	20240605	180200	56339519	1613	1613	1613	1613	0
150	20240605	180100	56339519	1613	1613	1613	1613	0
151	20240605	180000	56339519	1613	1613	1613	1613	0
152	20240605	175900	56339519	1613	1613	1613	1613	1623
153	20240605	175800	56339519	1613	1613	1613	1613	0
154	20240605	175700	56339519	1613	1613	1613	1613	0
155	20240605	175600	56339519	1613	1613	1613	1613	0
156	20240605	175500	56339519	1613	1613	1613	1613	0
157	20240605	175400	56339519	1613	1613	1613	1613	0
158	20240605	175300	56339519	1613	1613	1613	1613	0
159	20240605	175200	56339519	1613	1613	1613	1613	0
160	20240605	175100	56339519	1613	1613	1613	1613	0
161	20240605	175000	56339519	1613	1613	1613	1613	0
162	20240605	174900	56339519	1613	1613	1613	1613	0
163	20240605	174800	56339519	1613	1613	1613	1613	0
164	20240605	174700	56339519	1613	1613	1613	1613	0
165	20240605	174600	56339519	1613	1613	1613	1613	0
166	20240605	174500	56339519	1613	1613	1613	1613	0
167	20240605	174400	56339519	1613	1613	1613	1613	0
168	20240605	174300	56339519	1613	1613	1613	1613	0
169	20240605	174200	56339519	1613	1613	1613	1613	0
170	20240605	174100	56339519	1613	1613	1613	1613	0
171	20240605	174000	56339519	1613	1613	1613	1613	0
172	20240605	173900	56339519	1613	1613	1613	1613	0
173	20240605	173800	56339519	1613	1613	1613	1613	0
174	20240605	173700	56339519	1613	1613	1613	1613	0
175	20240605	173600	56339519	1613	1613	1613	1613	0
176	20240605	173500	56339519	1613	1613	1613	1613	0
177	20240605	173400	56339519	1613	1613	1613	1613	0
178	20240605	173300	56339519	1613	1613	1613	1613	0
179	20240605	173200	56339519	1613	1613	1613	1613	0
180	20240605	173100	56339519	1613	1613	1613	1613	0
181	20240605	173000	56339519	1613	1613	1613	1613	0
182	20240605	172900	56339519	1613	1613	1613	1613	1623
183	20240605	172800	56339519	1613	1613	1613	1613	0
184	20240605	172700	56339519	1613	1613	1613	1613	0
185	20240605	172600	56339519	1613	1613	1613	1613	0
186	20240605	172500	56339519	1613	1613	1613	1613	0
187	20240605	172400	56339519	1613	1613	1613	1613	0
188	20240605	172300	56339519	1613	1613	1613	1613	0
189	20240605	172200	56339519	1613	1613	1613	1613	0
190	20240605	172100	56339519	1613	1613	1613	1613	0
191	20240605	172000	56339519	1613	1613	1613	1613	0
192	20240605	171900	56339519	1613	1613	1613	1613	0
193	20240605	171800	56339519	1613	1613	1613	1613	0
194	20240605	171700	56339519	1613	1613	1613	1613	0
195	20240605	171600	56339519	1613	1613	1613	1613	0
196	20240605	171500	56339519	1613	1613	1613	1613	0
197	20240605	171400	56339519	1613	1613	1613	1613	0
198	20240605	171300	56339519	1613	1613	1613	1613	0
199	20240605	171200	56339519	1613	1613	1613	1613	0
200	20240605	171100	56339519	1613	1613	1613	1613	0
201	20240605	171000	56339519	1613	1613	1613	1613	0
202	20240605	170900	56339519	1613	1613	1613	1613	0
203	20240605	170800	56339519	1613	1613	1613	1613	0
204	20240605	170700	56339519	1613	1613	1613	1613	0
205	20240605	170600	56339519	1613	1613	1613	1613	0
206	20240605	170500	56339519	1613	1613	1613	1613	0
207	20240605	170400	56339519	1613	1613	1613	1613	0
208	20240605	170300	56339519	1613	1613	1613	1613	0
209	20240605	170200	56339519	1613	1613	1613	1613	0
210	20240605	170100	56339519	1613	1613	1613	1613	0
211	20240605	170000	56339519	1613	1613	1613	1613	0
212	20240605	165900	56339519	1613	1613	1613	1613	1623
213	20240605	165800	56339519	1613	1613	1613	1613	0
214	20240605	165700	56339519	1613	1613	1613	1613	0
215	20240605	165600	56339519	1613	1613	1613	1613	0
216	20240605	165500	56339519	1613	1613	1613	1613	0
217	20240605	165400	56339519	1613	1613	1613	1613	0
218	20240605	165300	56339519	1613	1613	1613	1613	0
219	20240605	165200	56339519	1613	1613	1613	1613	0
220	20240605	165100	56339519	1613	1613	1613	1613	0
221	20240605	165000	56339519	1613	1613	1613	1613	0
222	20240605	164900	56339519	1613	1613	1613	1613	0
223	20240605	164800	56339519	1613	1613	1613	1613	0
224	20240605	164700	56339519	1613	1613	1613	1613	0
225	20240605	164600	56339519	1613	1613	1613	1613	0
226	20240605	164500	56339519	1613	1613	1613	1613	0
227	20240605	164400	56339519	1613	1613	1613	1613	0
228	20240605	164300	56339519	1613	1613	1613	1613	0
229	20240605	164200	56339519	1613	1613	1613	1613	0
230	20240605	164100	56339519	1613	1613	1613	1613	0
231	20240605	164000	56339519	1613	1613	1613	1613	0
232	20240605	163900	56339519	1613	1613	1613	1613	0
233	20240605	163800	56339519	1613	1613	1613	1613	0
234	20240605	163700	56339519	1613	1613	1613	1613	0
235	20240605	163600	56339519	1613	1613	1613	1613	0
236	20240605	163500	56339519	1613	1613	1613	1613	0
237	20240605	163400	56339519	1613	1613	1613	1613	0
238	20240605	163300	56339519	1613	1613	1613	1613	0
239	20240605	163200	56339519	1613	1613	1613	1613	0
240	20240605	163100	56339519	1613	1613	1613	1613	0
241	20240605	163000	56339519	1613	1613	1613	1613	0
242	20240605	162900	56339519	1613	1613	1613	1613	1623
243	20240605	162800	56339519	1613	1613	1613	1613	0
244	20240605	162700	56339519	1613	1613	1613	1613	0
245	20240605	162600	56339519	1613	1613	1613	1613	0
246	20240605	162500	56339519	1613	1613	1613	1613	0
247	20240605	162400	56339519	1613	1613	1613	1613	0
248	20240605	162300	56339519	1613	1613	1613	1613	0
249	20240605	162200	56339519	1613	1613	1613	1613	0
250	20240605	162100	56339519	1613	1613	1613	1613	0
251	20240605	162000	56339519	1613	1613	1613	1613	0
252	20240605	161900	56339519	1613	1613	1613	1613	0
253	20240605	161800	56339519	1613	1613	1613	1613	0
254	20240605	161700	56339519	1613	1613	1613	1613	0
255	20240605	161600	56339519	1613	1613	1613	1613	0
256	20240605	161500	56339519	1613	1613	1613	1613	0
257	20240605	161400	56339519	1613	1613	1613	1613	0
258	20240605	161300	56339519	1613	1613	1613	1613	0
259	20240605	161200	56339519	1613	1613	1613	1613	0
260	20240605	161100	56339519	1613	1613	1613	1613	0
261	20240605	161000	56339519	1613	1613	1613	1613	0
262	20240605	160900	56339519	1613	1613	1613	1613	0
263	20240605	160800	56339519	1613	1613	1613	1613	0
264	20240605	160700	56339519	1613	1613	1613	1613	0
265	20240605	160600	56339519	1613	1613	1613	1613	0
266	20240605	160500	56339519	1613	1613	1613	1613	0
267	20240605	160400	56339519	1613	1613	1613	1613	0
268	20240605	160300	56339519	1613	1613	1613	1613	0
269	20240605	160200	56339519	1613	1613	1613	1613	0
270	20240605	160100	56339519	1613	1613	1613	1613	0
271	20240605	160000	56339519	1613	1613	1613	1613	0
272	20240605	155900	56339519	1613	1613	1613	1613	1623
273	20240605	155800	56339519	1613	1613	1613	1613	0
274	20240605	155700	56339519	1613	1613	1613	1613	0
275	20240605	155600	56339519	1613	1613	1613	1613	0
276	20240605	155500	56339519	1613	1613	1613	1613	0
277	20240605	155400	56339519	1613	1613	1613	1613	0
278	20240605	155300	56339519	1613	1613	1613	1613	0
279	20240605	155200	56339519	1613	1613	1613	1613	0
280	20240605	155100	56339519	1613	1613	1613	1613	0
281	20240605	155000	56339519	1613	1613	1613	1613	0
282	20240605	154900	56339519	1613	1613	1613	1613	0
283	20240605	154800	56339519	1613	1613	1613	1613	0
284	20240605	154700	56339519	1613	1613	1613	1613	0
285	20240605	154600	56339519	1613	1613	1613	1613	0
286	20240605	154500	56339519	1613	1613	1613	1613	0
287	20240605	154400	56339519	1613	1613	1613	1613	0
288	20240605	154300	56339519	1613	1613	1613	1613	0
289	20240605	154200	56339519	1613	1613	1613	1613	0
290	20240605	154100	56339519	1613	1613	1613	1613	0
291	20240605	154000	56339519	1613	1613	1613	1613	0
292	20240605	153900	56339519	1613	1613	1613	1613	0
293	20240605	153800	56339519	1613	1613	1613	1613	0
294	20240605	153700	56339519	1613	1613	1613	1613	0
295	20240605	153600	56339519	1613	1613	1613	1613	0
296	20240605	153500	56339519	1613	1613	1613	1613	0
297	20240605	153400	56339519	1613	1613	1613	1613	0
298	20240605	153300	56339519	1613	1613	1613	1613	0
299	20240605	153200	56339519	1613	1613	1613	1613	0
300	20240605	153100	56339519	1613	1613	1613	1613	0
301	20240605	153000	56339519	1613	1613	1613	1613	1623
302	20240605	152900	53721620	1611	1611	1611	1611	0
303	20240605	152800	53721620	1611	1611	1611	1611	0
304	20240605	152700	53721620	1611	1611	1611	1611	0
305	20240605	152600	53721620	1611	1611	1611	1611	0
306	20240605	152500	53721620	1611	1611	1611	1611	0
307	20240605	152400	53721620	1611	1611	1611	1611	0
308	20240605	152300	53721620	1611	1611	1611	1611	0
309	20240605	152200	53721620	1611	1611	1611	1611	0
310	20240605	152100	53721620	1611	1611	1611	1611	0
311	20240605	152000	53721620	1611	1611	1611	1611	0
312	20240605	151900	53721620	1611	1611	1611	1611	102
313	20240605	151800	53557298	1611	1611	1611	1611	47
314	20240605	151700	53481581	1612	1612	1612	1612	0
315	20240605	151600	53481581	1612	1612	1612	1612	6
316	20240605	151500	53471909	1611	1611	1611	1611	123
317	20240605	151400	53273756	1611	1611	1611	1611	61
318	20240605	151300	53175485	1613	1613	1613	1613	0
319	20240605	151200	53175485	1613	1613	1613	1613	80
320	20240605	151100	53046445	1613	1613	1613	1613	40
321	20240605	151000	52981925	1611	1613	1613	1611	200
322	20240605	150900	52659527	1613	1613	1613	1613	0
323	20240605	150800	52659527	1613	1613	1613	1613	0
324	20240605	150700	52659527	1613	1613	1613	1613	0
325	20240605	150600	52659527	1613	1613	1613	1613	0
326	20240605	150500	52659527	1613	1613	1613	1613	0
327	20240605	150400	52659527	1613	1613	1613	1613	1
328	20240605	150300	52657914	1611	1611	1611	1611	50
329	20240605	150200	52577364	1613	1612	1613	1612	3029
330	20240605	150100	47691619	1612	1612	1612	1612	1
331	20240605	150000	47690007	1612	1612	1612	1612	0
332	20240605	145900	47690007	1612	1612	1612	1612	0
333	20240605	145800	47690007	1612	1612	1612	1612	1
334	20240605	145700	47688395	1611	1611	1611	1611	38
335	20240605	145600	47627177	1611	1611	1611	1611	59
336	20240605	145500	47532128	1612	1612	1612	1612	1
337	20240605	145400	47530516	1612	1612	1612	1612	0
338	20240605	145300	47530516	1612	1612	1612	1612	3
339	20240605	145200	47525680	1613	1613	1613	1613	1
340	20240605	145100	47524067	1612	1612	1612	1612	0
341	20240605	145000	47524067	1612	1612	1612	1612	12
342	20240605	144900	47504723	1612	1612	1612	1612	1
343	20240605	144800	47503111	1612	1612	1612	1612	0
344	20240605	144700	47503111	1612	1612	1612	1612	0
345	20240605	144600	47503111	1612	1612	1612	1612	25
346	20240605	144500	47462811	1613	1613	1613	1613	0
347	20240605	144400	47462811	1613	1613	1613	1613	0
348	20240605	144300	47462811	1613	1613	1613	1613	1
349	20240605	144200	47461198	1612	1612	1612	1612	0
350	20240605	144100	47461198	1612	1612	1612	1612	39
351	20240605	144000	47398330	1613	1613	1613	1613	1
352	20240605	143900	47396717	1612	1612	1612	1612	37
353	20240605	143800	47337073	1612	1612	1612	1612	0
354	20240605	143700	47337073	1612	1612	1612	1612	1
355	20240605	143600	47335461	1611	1611	1611	1611	39
356	20240605	143500	47272632	1612	1612	1612	1612	0
357	20240605	143400	47272632	1612	1612	1612	1612	1
358	20240605	143300	47271020	1612	1612	1612	1612	0
359	20240605	143200	47271020	1612	1612	1612	1612	0
360	20240605	143100	47271020	1612	1612	1612	1612	1
361	20240605	143000	47269408	1612	1612	1612	1612	0
362	20240605	142900	47269408	1612	1612	1612	1612	228
363	20240605	142800	46901872	1611	1612	1612	1611	41
364	20240605	142700	46835820	1612	1612	1612	1612	0
365	20240605	142600	46835820	1612	1612	1612	1612	0
366	20240605	142500	46835820	1612	1612	1612	1612	1
367	20240605	142400	46834208	1611	1611	1611	1611	0
368	20240605	142300	46834208	1611	1611	1611	1611	73
369	20240605	142200	46716605	1612	1612	1612	1612	2
370	20240605	142100	46713381	1611	1611	1611	1611	39
371	20240605	142000	46650552	1612	1612	1612	1612	0
372	20240605	141900	46650552	1612	1612	1612	1612	2
373	20240605	141800	46647328	1611	1611	1611	1611	0
374	20240605	141700	46647328	1611	1611	1611	1611	0
375	20240605	141600	46647328	1611	1612	1612	1611	44
376	20240605	141500	46576439	1613	1613	1613	1613	0
377	20240605	141400	46576439	1613	1613	1613	1613	0
378	20240605	141300	46576439	1613	1613	1613	1613	2
379	20240605	141200	46573213	1613	1613	1613	1613	0
380	20240605	141100	46573213	1613	1613	1613	1613	0
381	20240605	141000	46573213	1613	1613	1613	1613	2
382	20240605	140900	46569987	1612	1612	1612	1612	0
383	20240605	140800	46569987	1612	1612	1612	1612	0
384	20240605	140700	46569987	1612	1612	1612	1612	2
385	20240605	140600	46566763	1611	1611	1611	1611	39
386	20240605	140500	46503934	1611	1611	1611	1611	0
387	20240605	140400	46503934	1611	1611	1611	1611	87
388	20240605	140300	46363777	1612	1612	1612	1612	0
389	20240605	140200	46363777	1612	1612	1612	1612	0
390	20240605	140100	46363777	1612	1612	1612	1612	0
391	20240605	140000	46363777	1612	1612	1612	1612	0
392	20240605	135900	46363777	1612	1612	1612	1612	0
393	20240605	135800	46363777	1612	1612	1612	1612	0
394	20240605	135700	46363777	1612	1612	1612	1612	66
395	20240605	135600	46257385	1613	1613	1613	1613	0
396	20240605	135500	46257385	1613	1613	1613	1613	0
397	20240605	135400	46257385	1613	1613	1613	1613	3
398	20240605	135300	46252546	1613	1613	1613	1613	0
399	20240605	135200	46252546	1613	1613	1613	1613	0
400	20240605	135100	46252546	1613	1613	1613	1613	0
401	20240605	135000	46252546	1613	1613	1613	1613	0
402	20240605	134900	46252546	1613	1613	1613	1613	0
403	20240605	134800	46252546	1613	1613	1613	1613	3
404	20240605	134700	46247707	1612	1612	1612	1612	0
405	20240605	134600	46247707	1612	1612	1612	1612	0
406	20240605	134500	46247707	1612	1612	1612	1612	0
407	20240605	134400	46247707	1612	1612	1612	1612	0
408	20240605	134300	46247707	1612	1612	1612	1612	39
409	20240605	134200	46184839	1613	1613	1613	1613	3
410	20240605	134100	46180000	1613	1613	1613	1613	0
411	20240605	134000	46180000	1613	1613	1613	1613	0
412	20240605	133900	46180000	1613	1613	1613	1613	0
413	20240605	133800	46180000	1613	1613	1613	1613	113
414	20240605	133700	45997731	1613	1613	1613	1613	0
415	20240605	133600	45997731	1613	1612	1613	1612	42
416	20240605	133500	45930024	1613	1613	1613	1613	0
417	20240605	133400	45930024	1613	1613	1613	1613	5
418	20240605	133300	45921959	1613	1613	1613	1613	113
419	20240605	133200	45739690	1612	1612	1612	1612	36
420	20240605	133100	45681658	1611	1611	1611	1611	39
421	20240605	133000	45618829	1612	1612	1612	1612	3
422	20240605	132900	45613993	1611	1610	1611	1610	42
423	20240605	132800	45546340	1610	1610	1610	1610	30
424	20240605	132700	45498040	1610	1610	1610	1610	0
425	20240605	132600	45498040	1610	1610	1610	1610	0
426	20240605	132500	45498040	1610	1610	1610	1610	589
427	20240605	132400	44549750	1611	1611	1611	1611	3
428	20240605	132300	44544917	1610	1610	1610	1610	0
429	20240605	132200	44544917	1610	1610	1610	1610	0
430	20240605	132100	44544917	1610	1610	1610	1610	0
431	20240605	132000	44544917	1610	1610	1610	1610	0
432	20240605	131900	44544917	1610	1610	1610	1610	0
433	20240605	131800	44544917	1610	1611	1611	1610	130
434	20240605	131700	44335614	1613	1613	1613	1613	0
435	20240605	131600	44335614	1613	1613	1613	1613	0
436	20240605	131500	44335614	1613	1613	1613	1613	0
437	20240605	131400	44335614	1613	1613	1613	1613	0
438	20240605	131300	44335614	1613	1613	1613	1613	0
439	20240605	131200	44335614	1613	1613	1613	1613	3
440	20240605	131100	44330775	1612	1612	1612	1612	56
441	20240605	131000	44240503	1611	1611	1611	1611	130
442	20240605	130900	44031073	1611	1611	1611	1611	0
443	20240605	130800	44031073	1611	1611	1611	1611	0
444	20240605	130700	44031073	1611	1611	1611	1611	0
445	20240605	130600	44031073	1611	1610	1611	1610	42
446	20240605	130500	43963450	1610	1610	1610	1610	0
447	20240605	130400	43963450	1610	1610	1610	1610	0
448	20240605	130300	43963450	1610	1610	1610	1610	0
449	20240605	130200	43963450	1610	1610	1610	1610	0
450	20240605	130100	43963450	1610	1610	1610	1610	39
451	20240605	130000	43900660	1611	1611	1611	1611	3
452	20240605	125900	43895827	1611	1611	1611	1611	0
453	20240605	125800	43895827	1611	1611	1611	1611	0
454	20240605	125700	43895827	1611	1611	1611	1611	0
455	20240605	125600	43895827	1611	1611	1611	1611	20
456	20240605	125500	43863607	1612	1612	1612	1612	0
457	20240605	125400	43863607	1612	1612	1612	1612	3
458	20240605	125300	43858771	1612	1612	1612	1612	20
459	20240605	125200	43826531	1611	1611	1611	1611	0
460	20240605	125100	43826531	1611	1611	1611	1611	0
461	20240605	125000	43826531	1611	1611	1611	1611	10
462	20240605	124900	43810421	1611	1611	1611	1611	30
463	20240605	124800	43762091	1611	1611	1611	1611	3
464	20240605	124700	43757258	1610	1610	1610	1610	0
465	20240605	124600	43757258	1610	1610	1610	1610	38
466	20240605	124500	43696078	1610	1610	1610	1610	62
467	20240605	124400	43596258	1611	1611	1611	1611	0
468	20240605	124300	43596258	1611	1611	1611	1611	0
469	20240605	124200	43596258	1611	1612	1612	1611	7
470	20240605	124100	43584976	1612	1612	1612	1612	0
471	20240605	124000	43584976	1612	1612	1612	1612	0
472	20240605	123900	43584976	1612	1612	1612	1612	0
473	20240605	123800	43584976	1612	1612	1612	1612	0
474	20240605	123700	43584976	1612	1612	1612	1612	0
475	20240605	123600	43584976	1612	1612	1612	1612	2
476	20240605	123500	43581752	1611	1611	1611	1611	0
477	20240605	123400	43581752	1611	1611	1611	1611	29
478	20240605	123300	43535033	1611	1611	1611	1611	0
479	20240605	123200	43535033	1611	1611	1611	1611	0
480	20240605	123100	43535033	1611	1611	1611	1611	10
481	20240605	123000	43518923	1612	1612	1612	1612	2
482	20240605	122900	43515699	1613	1613	1613	1613	0
483	20240605	122800	43515699	1613	1613	1613	1613	0
484	20240605	122700	43515699	1613	1613	1613	1613	0
485	20240605	122600	43515699	1613	1613	1613	1613	0
486	20240605	122500	43515699	1613	1613	1613	1613	0
487	20240605	122400	43515699	1613	1613	1613	1613	2
488	20240605	122300	43512473	1613	1611	1613	1611	309
489	20240605	122200	43014112	1610	1610	1610	1610	0
490	20240605	122100	43014112	1610	1610	1610	1610	39
491	20240605	122000	42951322	1610	1610	1610	1610	0
492	20240605	121900	42951322	1610	1610	1610	1610	0
493	20240605	121800	42951322	1610	1611	1611	1610	41
494	20240605	121700	42885310	1611	1611	1611	1611	0
495	20240605	121600	42885310	1611	1611	1611	1611	0
496	20240605	121500	42885310	1611	1611	1611	1611	0
497	20240605	121400	42885310	1611	1611	1611	1611	0
498	20240605	121300	42885310	1611	1611	1611	1611	0
499	20240605	121200	42885310	1611	1611	1611	1611	2
500	20240605	121100	42882088	1610	1610	1610	1610	39
501	20240605	121000	42819298	1611	1611	1611	1611	5
502	20240605	120900	42811243	1610	1610	1610	1610	0
503	20240605	120800	42811243	1610	1610	1610	1610	0
504	20240605	120700	42811243	1610	1610	1610	1610	1
505	20240605	120600	42809633	1611	1610	1611	1610	41
506	20240605	120500	42743621	1610	1610	1610	1610	0
507	20240605	120400	42743621	1610	1610	1610	1610	48
508	20240605	120300	42666341	1611	1611	1611	1611	0
509	20240605	120200	42666341	1611	1611	1611	1611	0
510	20240605	120100	42666341	1611	1611	1611	1611	0
511	20240605	120000	42666341	1611	1611	1611	1611	2
512	20240605	115900	42663119	1610	1610	1610	1610	0
513	20240605	115800	42663119	1610	1610	1610	1610	38
514	20240605	115700	42601939	1610	1610	1610	1610	0
515	20240605	115600	42601939	1610	1610	1610	1610	0
516	20240605	115500	42601939	1610	1610	1610	1610	983
517	20240605	115400	41019309	1610	1610	1610	1610	1235
518	20240605	115300	39030959	1610	1610	1610	1610	38
519	20240605	115200	38969779	1611	1611	1611	1611	0
520	20240605	115100	38969779	1611	1611	1611	1611	0
521	20240605	115000	38969779	1611	1611	1611	1611	0
522	20240605	114900	38969779	1611	1611	1611	1611	0
523	20240605	114800	38969779	1611	1611	1611	1611	2
524	20240605	114700	38966557	1610	1610	1610	1610	0
525	20240605	114600	38966557	1610	1610	1610	1610	38
526	20240605	114500	38905377	1611	1611	1611	1611	0
527	20240605	114400	38905377	1611	1611	1611	1611	0
528	20240605	114300	38905377	1611	1611	1611	1611	0
529	20240605	114200	38905377	1611	1611	1611	1611	2
530	20240605	114100	38902155	1610	1610	1610	1610	39
531	20240605	114000	38839365	1610	1610	1610	1610	0
532	20240605	113900	38839365	1610	1610	1610	1610	97
533	20240605	113800	38683195	1610	1610	1610	1610	0
534	20240605	113700	38683195	1610	1610	1610	1610	0
535	20240605	113600	38683195	1610	1609	1610	1609	41
536	20240605	113500	38617224	1610	1610	1610	1610	1
537	20240605	113400	38615614	1610	1610	1610	1610	0
538	20240605	113300	38615614	1610	1610	1610	1610	8
539	20240605	113200	38602734	1609	1609	1609	1609	0
540	20240605	113100	38602734	1609	1609	1609	1609	39
541	20240605	113000	38539983	1610	1610	1610	1610	2
542	20240605	112900	38536763	1610	1610	1610	1610	7
543	20240605	112800	38525493	1610	1610	1610	1610	10
544	20240605	112700	38509393	1611	1611	1611	1611	0
545	20240605	112600	38509393	1611	1611	1611	1611	1
546	20240605	112500	38507782	1611	1611	1611	1611	0
547	20240605	112400	38507782	1611	1611	1611	1611	2
548	20240605	112300	38504560	1611	1611	1611	1611	0
549	20240605	112200	38504560	1611	1611	1611	1611	0
550	20240605	112100	38504560	1611	1611	1611	1611	0
551	20240605	112000	38504560	1611	1611	1611	1611	0
552	20240605	111900	38504560	1611	1611	1611	1611	0
553	20240605	111800	38504560	1611	1611	1611	1611	2
554	20240605	111700	38501338	1610	1610	1610	1610	0
555	20240605	111600	38501338	1610	1610	1610	1610	0
556	20240605	111500	38501338	1610	1610	1610	1610	73
557	20240605	111400	38383808	1611	1611	1611	1611	0
558	20240605	111300	38383808	1611	1611	1611	1611	0
559	20240605	111200	38383808	1611	1611	1611	1611	2
560	20240605	111100	38380586	1610	1610	1610	1610	39
561	20240605	111000	38317796	1611	1611	1611	1611	0
562	20240605	110900	38317796	1611	1611	1611	1611	2
563	20240605	110800	38314574	1610	1610	1610	1610	0
564	20240605	110700	38314574	1610	1610	1610	1610	0
565	20240605	110600	38314574	1610	1611	1611	1610	41
566	20240605	110500	38248562	1611	1611	1611	1611	0
567	20240605	110400	38248562	1611	1611	1611	1611	49
568	20240605	110300	38169623	1612	1612	1612	1612	0
569	20240605	110200	38169623	1612	1612	1612	1612	0
570	20240605	110100	38169623	1612	1612	1612	1612	0
571	20240605	110000	38169623	1612	1612	1612	1612	2
572	20240605	105900	38166399	1610	1610	1610	1610	0
573	20240605	105800	38166399	1610	1610	1610	1610	0
574	20240605	105700	38166399	1610	1610	1610	1610	0
575	20240605	105600	38166399	1610	1610	1610	1610	100
576	20240605	105500	38005399	1613	1611	1613	1611	7844
577	20240605	105400	25353138	1611	1610	1611	1610	2
578	20240605	105300	25349917	1610	1610	1610	1610	0
579	20240605	105200	25349917	1610	1610	1610	1610	0
580	20240605	105100	25349917	1610	1610	1610	1610	0
581	20240605	105000	25349917	1610	1610	1610	1610	3
582	20240605	104900	25345087	1612	1612	1612	1612	0
583	20240605	104800	25345087	1612	1612	1612	1612	1
584	20240605	104700	25343475	1611	1611	1611	1611	405
585	20240605	104600	24691020	1612	1612	1612	1612	0
586	20240605	104500	24691020	1612	1612	1612	1612	12
587	20240605	104400	24671676	1614	1614	1614	1614	0
588	20240605	104300	24671676	1614	1614	1614	1614	0
589	20240605	104200	24671676	1614	1614	1614	1614	255
590	20240605	104100	24260106	1614	1614	1614	1614	0
591	20240605	104000	24260106	1614	1614	1614	1614	1
592	20240605	103900	24258492	1614	1614	1614	1614	0
593	20240605	103800	24258492	1614	1614	1614	1614	39
594	20240605	103700	24195546	1612	1612	1612	1612	0
595	20240605	103600	24195546	1612	1612	1612	1612	0
596	20240605	103500	24195546	1612	1612	1612	1612	100
597	20240605	103400	24034346	1612	1612	1612	1612	1
598	20240605	103300	24032734	1616	1616	1616	1616	0
599	20240605	103200	24032734	1616	1616	1616	1616	0
600	20240605	103100	24032734	1616	1616	1616	1616	0
601	20240605	103000	24032734	1616	1616	1616	1616	0
602	20240605	102900	24032734	1616	1616	1616	1616	1
603	20240605	102800	24031118	1611	1611	1611	1611	0
604	20240605	102700	24031118	1611	1610	1611	1610	228
605	20240605	102600	23663842	1610	1610	1610	1610	7
606	20240605	102500	23652572	1611	1611	1611	1611	0
607	20240605	102400	23652572	1611	1611	1611	1611	3
608	20240605	102300	23647739	1611	1609	1611	1609	967
609	20240605	102200	22091812	1609	1609	1609	1609	46
610	20240605	102100	22017798	1610	1610	1610	1610	309
611	20240605	102000	21520308	1609	1609	1609	1609	86
612	20240605	101900	21381934	1609	1609	1609	1609	0
613	20240605	101800	21381934	1609	1609	1609	1609	0
614	20240605	101700	21381934	1609	1609	1609	1609	0
615	20240605	101600	21381934	1609	1609	1609	1609	2
616	20240605	101500	21378716	1603	1603	1603	1603	0
617	20240605	101400	21378716	1603	1603	1603	1603	0
618	20240605	101300	21378716	1603	1603	1603	1603	0
619	20240605	101200	21378716	1603	1603	1603	1603	0
620	20240605	101100	21378716	1603	1603	1603	1603	0
621	20240605	101000	21378716	1603	1606	1606	1603	420
622	20240605	100900	20704791	1606	1606	1606	1606	0
623	20240605	100800	20704791	1606	1606	1606	1606	0
624	20240605	100700	20704791	1606	1606	1606	1606	0
625	20240605	100600	20704791	1606	1606	1606	1606	1
626	20240605	100500	20703185	1606	1605	1606	1605	1952
627	20240605	100400	17569269	1605	1605	1605	1605	400
628	20240605	100300	16927269	1604	1606	1606	1604	432
629	20240605	100200	16234122	1606	1606	1606	1606	238
630	20240605	100100	15851894	1607	1613	1613	1607	137
631	20240605	100000	15631723	1614	1614	1614	1614	0
632	20240605	095900	15631723	1614	1614	1614	1614	0
633	20240605	095800	15631723	1614	1614	1614	1614	0
634	20240605	095700	15631723	1614	1614	1614	1614	1
635	20240605	095600	15630109	1607	1607	1607	1607	0
636	20240605	095500	15630109	1607	1607	1607	1607	0
637	20240605	095400	15630109	1607	1608	1608	1607	836
638	20240605	095300	14285917	1616	1616	1616	1616	0
639	20240605	095200	14285917	1616	1616	1616	1616	0
640	20240605	095100	14285917	1616	1616	1616	1616	0
641	20240605	095000	14285917	1616	1616	1616	1616	0
642	20240605	094900	14285917	1616	1616	1616	1616	0
643	20240605	094800	14285917	1616	1616	1616	1616	0
644	20240605	094700	14285917	1616	1616	1616	1616	0
645	20240605	094600	14285917	1616	1616	1616	1616	0
646	20240605	094500	14285917	1616	1616	1616	1616	0
647	20240605	094400	14285917	1616	1616	1616	1616	0
648	20240605	094300	14285917	1616	1616	1616	1616	0
649	20240605	094200	14285917	1616	1609	1616	1609	500
650	20240605	094100	13479453	1608	1608	1608	1608	39
651	20240605	094000	13416741	1609	1609	1609	1609	3
652	20240605	093900	13411914	1609	1609	1609	1609	4
653	20240605	093800	13405478	1608	1608	1608	1608	0
654	20240605	093700	13405478	1608	1608	1608	1608	0
655	20240605	093600	13405478	1608	1608	1609	1608	110
656	20240605	093500	13228588	1609	1609	1609	1609	0
657	20240605	093400	13228588	1609	1609	1609	1609	0
658	20240605	093300	13228588	1609	1609	1609	1609	339
659	20240605	093200	12683137	1610	1610	1610	1610	0
660	20240605	093100	12683137	1610	1610	1610	1610	0
661	20240605	093000	12683137	1610	1610	1610	1610	0
662	20240605	092900	12683137	1610	1610	1610	1610	10
663	20240605	092800	12667037	1610	1610	1610	1610	90
664	20240605	092700	12522137	1614	1614	1614	1614	0
665	20240605	092600	12522137	1614	1614	1614	1614	0
666	20240605	092500	12522137	1614	1614	1614	1614	0
667	20240605	092400	12522137	1614	1614	1614	1614	0
668	20240605	092300	12522137	1614	1614	1614	1614	1
669	20240605	092200	12520523	1613	1613	1613	1613	249
670	20240605	092100	12118886	1616	1616	1616	1616	4
671	20240605	092000	12112422	1608	1608	1608	1608	0
672	20240605	091900	12112422	1608	1608	1608	1608	900
673	20240605	091800	10665222	1608	1610	1610	1608	3781
674	20240605	091700	4581398	1617	1617	1617	1617	2
675	20240605	091600	4578164	1617	1617	1617	1617	0
676	20240605	091500	4578164	1617	1617	1617	1617	0
677	20240605	091400	4578164	1617	1617	1617	1617	0
678	20240605	091300	4578164	1617	1617	1617	1617	0
679	20240605	091200	4578164	1617	1617	1617	1617	0
680	20240605	091100	4578164	1617	1617	1617	1617	0
681	20240605	091000	4578164	1617	1617	1617	1617	200
682	20240605	090900	4254764	1618	1618	1618	1618	0
683	20240605	090800	4254764	1618	1618	1618	1618	0
684	20240605	090700	4254764	1618	1618	1618	1618	0
685	20240605	090600	4254764	1618	1618	1618	1618	0
686	20240605	090500	4254764	1618	1618	1618	1618	0
687	20240605	090400	4254764	1618	1618	1618	1618	0
688	20240605	090300	4254764	1618	1618	1618	1618	0
689	20240605	090200	4254764	1618	1618	1618	1618	50
690	20240605	090100	4173864	1619	1615	1619	1614	145
691	20240605	090000	3939787	1623	1606	1624	1606	2440