KissMeData/033130/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	191400	77965408	1867	1867	1867	1867	3505
3	20240610	191300	77965408	1867	1867	1867	1867	0
4	20240610	191200	77965408	1867	1867	1867	1867	0
5	20240610	191100	77965408	1867	1867	1867	1867	0
6	20240610	191000	77965408	1867	1867	1867	1867	0
7	20240610	190900	77965408	1867	1867	1867	1867	0
8	20240610	190800	77965408	1867	1867	1867	1867	0
9	20240610	190700	77965408	1867	1867	1867	1867	0
10	20240610	190600	77965408	1867	1867	1867	1867	0
11	20240610	190500	77965408	1867	1867	1867	1867	0
12	20240610	190400	77965408	1867	1867	1867	1867	0
13	20240610	190300	77965408	1867	1867	1867	1867	0
14	20240610	190200	77965408	1867	1867	1867	1867	0
15	20240610	190100	77965408	1867	1867	1867	1867	0
16	20240610	190000	77965408	1867	1867	1867	1867	0
17	20240610	185900	77965408	1867	1867	1867	1867	0
18	20240610	185800	77965408	1867	1867	1867	1867	0
19	20240610	185700	77965408	1867	1867	1867	1867	0
20	20240610	185600	77965408	1867	1867	1867	1867	0
21	20240610	185500	77965408	1867	1867	1867	1867	0
22	20240610	185400	77965408	1867	1867	1867	1867	0
23	20240610	185300	77965408	1867	1867	1867	1867	0
24	20240610	185200	77965408	1867	1867	1867	1867	0
25	20240610	185100	77965408	1867	1867	1867	1867	0
26	20240610	185000	77965408	1867	1867	1867	1867	0
27	20240610	184900	77965408	1867	1867	1867	1867	0
28	20240610	184800	77965408	1867	1867	1867	1867	0
29	20240610	184700	77965408	1867	1867	1867	1867	0
30	20240610	184600	77965408	1867	1867	1867	1867	0
31	20240610	184500	77965408	1867	1867	1867	1867	0
32	20240610	184400	77965408	1867	1867	1867	1867	3505
33	20240610	184300	77965408	1867	1867	1867	1867	0
34	20240610	184200	77965408	1867	1867	1867	1867	0
35	20240610	184100	77965408	1867	1867	1867	1867	0
36	20240610	184000	77965408	1867	1867	1867	1867	0
37	20240610	183900	77965408	1867	1867	1867	1867	0
38	20240610	183800	77965408	1867	1867	1867	1867	0
39	20240610	183700	77965408	1867	1867	1867	1867	0
40	20240610	183600	77965408	1867	1867	1867	1867	0
41	20240610	183500	77965408	1867	1867	1867	1867	0
42	20240610	183400	77965408	1867	1867	1867	1867	0
43	20240610	183300	77965408	1867	1867	1867	1867	0
44	20240610	183200	77965408	1867	1867	1867	1867	0
45	20240610	183100	77965408	1867	1867	1867	1867	0
46	20240610	183000	77965408	1867	1867	1867	1867	0
47	20240610	182900	77965408	1867	1867	1867	1867	0
48	20240610	182800	77965408	1867	1867	1867	1867	0
49	20240610	182700	77965408	1867	1867	1867	1867	0
50	20240610	182600	77965408	1867	1867	1867	1867	0
51	20240610	182500	77965408	1867	1867	1867	1867	0
52	20240610	182400	77965408	1867	1867	1867	1867	0
53	20240610	182300	77965408	1867	1867	1867	1867	0
54	20240610	182200	77965408	1867	1867	1867	1867	0
55	20240610	182100	77965408	1867	1867	1867	1867	0
56	20240610	182000	77965408	1867	1867	1867	1867	0
57	20240610	181900	77965408	1867	1867	1867	1867	0
58	20240610	181800	77965408	1867	1867	1867	1867	0
59	20240610	181700	77965408	1867	1867	1867	1867	0
60	20240610	181600	77965408	1867	1867	1867	1867	0
61	20240610	181500	77965408	1867	1867	1867	1867	0
62	20240610	181400	77965408	1867	1867	1867	1867	3505
63	20240610	181300	77965408	1867	1867	1867	1867	0
64	20240610	181200	77965408	1867	1867	1867	1867	0
65	20240610	181100	77965408	1867	1867	1867	1867	0
66	20240610	181000	77965408	1867	1867	1867	1867	0
67	20240610	180900	77965408	1867	1867	1867	1867	0
68	20240610	180800	77965408	1867	1867	1867	1867	0
69	20240610	180700	77965408	1867	1867	1867	1867	0
70	20240610	180600	77965408	1867	1867	1867	1867	0
71	20240610	180500	77965408	1867	1867	1867	1867	0
72	20240610	180400	77965408	1867	1867	1867	1867	0
73	20240610	180300	77965408	1867	1867	1867	1867	0
74	20240610	180200	77965408	1867	1867	1867	1867	0
75	20240610	180100	77965408	1867	1867	1867	1867	0
76	20240610	180000	77965408	1867	1867	1867	1867	0
77	20240610	175900	77965408	1867	1867	1867	1867	0
78	20240610	175800	77965408	1867	1867	1867	1867	0
79	20240610	175700	77965408	1867	1867	1867	1867	0
80	20240610	175600	77965408	1867	1867	1867	1867	0
81	20240610	175500	77965408	1867	1867	1867	1867	0
82	20240610	175400	77965408	1867	1867	1867	1867	0
83	20240610	175300	77965408	1867	1867	1867	1867	0
84	20240610	175200	77965408	1867	1867	1867	1867	0
85	20240610	175100	77965408	1867	1867	1867	1867	0
86	20240610	175000	77965408	1867	1867	1867	1867	0
87	20240610	174900	77965408	1867	1867	1867	1867	0
88	20240610	174800	77965408	1867	1867	1867	1867	0
89	20240610	174700	77965408	1867	1867	1867	1867	0
90	20240610	174600	77965408	1867	1867	1867	1867	0
91	20240610	174500	77965408	1867	1867	1867	1867	0
92	20240610	174400	77965408	1867	1867	1867	1867	3505
93	20240610	174300	77965408	1867	1867	1867	1867	0
94	20240610	174200	77965408	1867	1867	1867	1867	0
95	20240610	174100	77965408	1867	1867	1867	1867	0
96	20240610	174000	77965408	1867	1867	1867	1867	0
97	20240610	173900	77965408	1867	1867	1867	1867	0
98	20240610	173800	77965408	1867	1867	1867	1867	0
99	20240610	173700	77965408	1867	1867	1867	1867	0
100	20240610	173600	77965408	1867	1867	1867	1867	0
101	20240610	173500	77965408	1867	1867	1867	1867	0
102	20240610	173400	77965408	1867	1867	1867	1867	0
103	20240610	173300	77965408	1867	1867	1867	1867	0
104	20240610	173200	77965408	1867	1867	1867	1867	0
105	20240610	173100	77965408	1867	1867	1867	1867	0
106	20240610	173000	77965408	1867	1867	1867	1867	0
107	20240610	172900	77965408	1867	1867	1867	1867	0
108	20240610	172800	77965408	1867	1867	1867	1867	0
109	20240610	172700	77965408	1867	1867	1867	1867	0
110	20240610	172600	77965408	1867	1867	1867	1867	0
111	20240610	172500	77965408	1867	1867	1867	1867	0
112	20240610	172400	77965408	1867	1867	1867	1867	0
113	20240610	172300	77965408	1867	1867	1867	1867	0
114	20240610	172200	77965408	1867	1867	1867	1867	0
115	20240610	172100	77965408	1867	1867	1867	1867	0
116	20240610	172000	77965408	1867	1867	1867	1867	0
117	20240610	171900	77965408	1867	1867	1867	1867	0
118	20240610	171800	77965408	1867	1867	1867	1867	0
119	20240610	171700	77965408	1867	1867	1867	1867	0
120	20240610	171600	77965408	1867	1867	1867	1867	0
121	20240610	171500	77965408	1867	1867	1867	1867	0
122	20240610	171400	77965408	1867	1867	1867	1867	3505
123	20240610	171300	77965408	1867	1867	1867	1867	0
124	20240610	171200	77965408	1867	1867	1867	1867	0
125	20240610	171100	77965408	1867	1867	1867	1867	0
126	20240610	171000	77965408	1867	1867	1867	1867	0
127	20240610	170900	77965408	1867	1867	1867	1867	0
128	20240610	170800	77965408	1867	1867	1867	1867	0
129	20240610	170700	77965408	1867	1867	1867	1867	0
130	20240610	170600	77965408	1867	1867	1867	1867	0
131	20240610	170500	77965408	1867	1867	1867	1867	0
132	20240610	170400	77965408	1867	1867	1867	1867	0
133	20240610	170300	77965408	1867	1867	1867	1867	0
134	20240610	170200	77965408	1867	1867	1867	1867	0
135	20240610	170100	77965408	1867	1867	1867	1867	0
136	20240610	170000	77965408	1867	1867	1867	1867	0
137	20240610	165900	77965408	1867	1867	1867	1867	0
138	20240610	165800	77965408	1867	1867	1867	1867	0
139	20240610	165700	77965408	1867	1867	1867	1867	0
140	20240610	165600	77965408	1867	1867	1867	1867	0
141	20240610	165500	77965408	1867	1867	1867	1867	0
142	20240610	165400	77965408	1867	1867	1867	1867	0
143	20240610	165300	77965408	1867	1867	1867	1867	0
144	20240610	165200	77965408	1867	1867	1867	1867	0
145	20240610	165100	77965408	1867	1867	1867	1867	0
146	20240610	165000	77965408	1867	1867	1867	1867	0
147	20240610	164900	77965408	1867	1867	1867	1867	0
148	20240610	164800	77965408	1867	1867	1867	1867	0
149	20240610	164700	77965408	1867	1867	1867	1867	0
150	20240610	164600	77965408	1867	1867	1867	1867	0
151	20240610	164500	77965408	1867	1867	1867	1867	0
152	20240610	164400	77965408	1867	1867	1867	1867	3505
153	20240610	164300	77965408	1867	1867	1867	1867	0
154	20240610	164200	77965408	1867	1867	1867	1867	0
155	20240610	164100	77965408	1867	1867	1867	1867	0
156	20240610	164000	77965408	1867	1867	1867	1867	0
157	20240610	163900	77965408	1867	1867	1867	1867	0
158	20240610	163800	77965408	1867	1867	1867	1867	0
159	20240610	163700	77965408	1867	1867	1867	1867	0
160	20240610	163600	77965408	1867	1867	1867	1867	0
161	20240610	163500	77965408	1867	1867	1867	1867	0
162	20240610	163400	77965408	1867	1867	1867	1867	0
163	20240610	163300	77965408	1867	1867	1867	1867	0
164	20240610	163200	77965408	1867	1867	1867	1867	0
165	20240610	163100	77965408	1867	1867	1867	1867	0
166	20240610	163000	77965408	1867	1867	1867	1867	0
167	20240610	162900	77965408	1867	1867	1867	1867	0
168	20240610	162800	77965408	1867	1867	1867	1867	0
169	20240610	162700	77965408	1867	1867	1867	1867	0
170	20240610	162600	77965408	1867	1867	1867	1867	0
171	20240610	162500	77965408	1867	1867	1867	1867	0
172	20240610	162400	77965408	1867	1867	1867	1867	0
173	20240610	162300	77965408	1867	1867	1867	1867	0
174	20240610	162200	77965408	1867	1867	1867	1867	0
175	20240610	162100	77965408	1867	1867	1867	1867	0
176	20240610	162000	77965408	1867	1867	1867	1867	0
177	20240610	161900	77965408	1867	1867	1867	1867	0
178	20240610	161800	77965408	1867	1867	1867	1867	0
179	20240610	161700	77965408	1867	1867	1867	1867	0
180	20240610	161600	77965408	1867	1867	1867	1867	0
181	20240610	161500	77965408	1867	1867	1867	1867	0
182	20240610	161400	77965408	1867	1867	1867	1867	3505
183	20240610	161300	77965408	1867	1867	1867	1867	0
184	20240610	161200	77965408	1867	1867	1867	1867	0
185	20240610	161100	77965408	1867	1867	1867	1867	0
186	20240610	161000	77965408	1867	1867	1867	1867	0
187	20240610	160900	77965408	1867	1867	1867	1867	0
188	20240610	160800	77965408	1867	1867	1867	1867	0
189	20240610	160700	77965408	1867	1867	1867	1867	0
190	20240610	160600	77965408	1867	1867	1867	1867	0
191	20240610	160500	77965408	1867	1867	1867	1867	0
192	20240610	160400	77965408	1867	1867	1867	1867	0
193	20240610	160300	77965408	1867	1867	1867	1867	0
194	20240610	160200	77965408	1867	1867	1867	1867	0
195	20240610	160100	77965408	1867	1867	1867	1867	0
196	20240610	160000	77965408	1867	1867	1867	1867	0
197	20240610	155900	77965408	1867	1867	1867	1867	0
198	20240610	155800	77965408	1867	1867	1867	1867	0
199	20240610	155700	77965408	1867	1867	1867	1867	0
200	20240610	155600	77965408	1867	1867	1867	1867	0
201	20240610	155500	77965408	1867	1867	1867	1867	0
202	20240610	155400	77965408	1867	1867	1867	1867	0
203	20240610	155300	77965408	1867	1867	1867	1867	0
204	20240610	155200	77965408	1867	1867	1867	1867	0
205	20240610	155100	77965408	1867	1867	1867	1867	0
206	20240610	155000	77965408	1867	1867	1867	1867	0
207	20240610	154900	77965408	1867	1867	1867	1867	0
208	20240610	154800	77965408	1867	1867	1867	1867	0
209	20240610	154700	77965408	1867	1867	1867	1867	0
210	20240610	154600	77965408	1867	1867	1867	1867	0
211	20240610	154500	77965408	1867	1867	1867	1867	0
212	20240610	154400	77965408	1867	1867	1867	1867	3505
213	20240610	154300	77965408	1867	1867	1867	1867	0
214	20240610	154200	77965408	1867	1867	1867	1867	0
215	20240610	154100	77965408	1867	1867	1867	1867	0
216	20240610	154000	77965408	1867	1867	1867	1867	0
217	20240610	153900	77965408	1867	1867	1867	1867	0
218	20240610	153800	77965408	1867	1867	1867	1867	0
219	20240610	153700	77965408	1867	1867	1867	1867	0
220	20240610	153600	77965408	1867	1867	1867	1867	0
221	20240610	153500	77965408	1867	1867	1867	1867	0
222	20240610	153400	77965408	1867	1867	1867	1867	0
223	20240610	153300	77965408	1867	1867	1867	1867	0
224	20240610	153200	77965408	1867	1867	1867	1867	0
225	20240610	153100	77965408	1867	1867	1867	1867	0
226	20240610	153000	77965408	1867	1867	1867	1867	3505
227	20240610	152900	71421573	1888	1888	1888	1888	0
228	20240610	152800	71421573	1888	1888	1888	1888	0
229	20240610	152700	71421573	1888	1888	1888	1888	0
230	20240610	152600	71421573	1888	1888	1888	1888	0
231	20240610	152500	71421573	1888	1888	1888	1888	0
232	20240610	152400	71421573	1888	1888	1888	1888	0
233	20240610	152300	71421573	1888	1888	1888	1888	0
234	20240610	152200	71421573	1888	1888	1888	1888	0
235	20240610	152100	71421573	1888	1888	1888	1888	0
236	20240610	152000	71421573	1888	1888	1888	1888	0
237	20240610	151900	71421573	1888	1888	1888	1888	0
238	20240610	151800	71421573	1888	1888	1888	1888	0
239	20240610	151700	71421573	1888	1888	1888	1888	0
240	20240610	151600	71421573	1888	1888	1888	1888	0
241	20240610	151500	71421573	1888	1888	1888	1888	0
242	20240610	151400	71421573	1888	1888	1888	1888	0
243	20240610	151300	71421573	1888	1888	1888	1888	0
244	20240610	151200	71421573	1888	1882	1888	1881	1005
245	20240610	151100	69528319	1882	1873	1882	1873	811
246	20240610	151000	68004035	1859	1870	1870	1859	11252
247	20240610	150900	47053972	1874	1874	1874	1874	0
248	20240610	150800	47053972	1874	1874	1874	1874	0
249	20240610	150700	47053972	1874	1874	1874	1874	0
250	20240610	150600	47053972	1874	1874	1874	1874	0
251	20240610	150500	47053972	1874	1874	1874	1874	0
252	20240610	150400	47053972	1874	1874	1874	1874	0
253	20240610	150300	47053972	1874	1874	1874	1874	0
254	20240610	150200	47053972	1874	1874	1874	1874	0
255	20240610	150100	47053972	1874	1874	1874	1874	0
256	20240610	150000	47053972	1874	1874	1874	1874	0
257	20240610	145900	47053972	1874	1874	1874	1874	0
258	20240610	145800	47053972	1874	1874	1874	1874	0
259	20240610	145700	47053972	1874	1874	1874	1874	0
260	20240610	145600	47053972	1874	1874	1874	1874	0
261	20240610	145500	47053972	1874	1874	1874	1874	0
262	20240610	145400	47053972	1874	1874	1874	1874	0
263	20240610	145300	47053972	1874	1874	1874	1874	0
264	20240610	145200	47053972	1874	1874	1874	1874	0
265	20240610	145100	47053972	1874	1874	1874	1874	0
266	20240610	145000	47053972	1874	1874	1874	1874	0
267	20240610	144900	47053972	1874	1874	1874	1874	0
268	20240610	144800	47053972	1874	1874	1874	1874	0
269	20240610	144700	47053972	1874	1874	1874	1874	0
270	20240610	144600	47053972	1874	1874	1874	1874	0
271	20240610	144500	47053972	1874	1874	1874	1874	0
272	20240610	144400	47053972	1874	1874	1874	1874	0
273	20240610	144300	47053972	1874	1874	1874	1874	0
274	20240610	144200	47053972	1874	1874	1874	1874	0
275	20240610	144100	47053972	1874	1874	1874	1874	0
276	20240610	144000	47053972	1874	1872	1874	1872	106
277	20240610	143900	46855346	1870	1870	1870	1870	0
278	20240610	143800	46855346	1870	1870	1870	1870	0
279	20240610	143700	46855346	1870	1870	1870	1870	6
280	20240610	143600	46844126	1872	1872	1872	1872	0
281	20240610	143500	46844126	1872	1872	1872	1872	0
282	20240610	143400	46844126	1872	1872	1872	1872	0
283	20240610	143300	46844126	1872	1872	1872	1872	0
284	20240610	143200	46844126	1872	1872	1872	1872	0
285	20240610	143100	46844126	1872	1872	1872	1872	0
286	20240610	143000	46844126	1872	1872	1872	1872	0
287	20240610	142900	46844126	1872	1872	1872	1872	0
288	20240610	142800	46844126	1872	1872	1872	1872	1
289	20240610	142700	46842254	1872	1872	1872	1872	10
290	20240610	142600	46823534	1874	1874	1874	1874	0
291	20240610	142500	46823534	1874	1874	1874	1874	0
292	20240610	142400	46823534	1874	1874	1874	1874	0
293	20240610	142300	46823534	1874	1874	1874	1874	0
294	20240610	142200	46823534	1874	1874	1874	1874	1
295	20240610	142100	46821660	1874	1874	1874	1874	0
296	20240610	142000	46821660	1874	1874	1874	1874	1
297	20240610	141900	46819786	1874	1874	1874	1874	10
298	20240610	141800	46801046	1874	1873	1874	1873	500
299	20240610	141700	45864111	1874	1874	1874	1874	0
300	20240610	141600	45864111	1874	1874	1874	1874	0
301	20240610	141500	45864111	1874	1874	1874	1874	0
302	20240610	141400	45864111	1874	1874	1874	1874	0
303	20240610	141300	45864111	1874	1874	1874	1874	0
304	20240610	141200	45864111	1874	1874	1874	1874	0
305	20240610	141100	45864111	1874	1874	1874	1874	0
306	20240610	141000	45864111	1874	1874	1874	1874	0
307	20240610	140900	45864111	1874	1874	1874	1874	0
308	20240610	140800	45864111	1874	1874	1874	1874	0
309	20240610	140700	45864111	1874	1874	1874	1874	0
310	20240610	140600	45864111	1874	1874	1874	1874	0
311	20240610	140500	45864111	1874	1874	1874	1874	0
312	20240610	140400	45864111	1874	1874	1874	1874	0
313	20240610	140300	45864111	1874	1874	1874	1874	0
314	20240610	140200	45864111	1874	1874	1874	1874	0
315	20240610	140100	45864111	1874	1874	1874	1874	0
316	20240610	140000	45864111	1874	1874	1874	1874	0
317	20240610	135900	45864111	1874	1874	1874	1874	0
318	20240610	135800	45864111	1874	1874	1874	1874	0
319	20240610	135700	45864111	1874	1874	1874	1874	0
320	20240610	135600	45864111	1874	1874	1874	1874	0
321	20240610	135500	45864111	1874	1874	1874	1874	0
322	20240610	135400	45864111	1874	1874	1874	1874	0
323	20240610	135300	45864111	1874	1874	1874	1874	0
324	20240610	135200	45864111	1874	1874	1874	1874	0
325	20240610	135100	45864111	1874	1874	1874	1874	0
326	20240610	135000	45864111	1874	1874	1874	1874	0
327	20240610	134900	45864111	1874	1874	1874	1874	0
328	20240610	134800	45864111	1874	1874	1874	1874	0
329	20240610	134700	45864111	1874	1874	1874	1874	0
330	20240610	134600	45864111	1874	1874	1874	1874	0
331	20240610	134500	45864111	1874	1874	1874	1874	0
332	20240610	134400	45864111	1874	1874	1874	1874	0
333	20240610	134300	45864111	1874	1874	1874	1874	0
334	20240610	134200	45864111	1874	1874	1874	1874	0
335	20240610	134100	45864111	1874	1874	1874	1874	0
336	20240610	134000	45864111	1874	1874	1874	1874	0
337	20240610	133900	45864111	1874	1874	1874	1874	0
338	20240610	133800	45864111	1874	1871	1874	1871	8
339	20240610	133700	45849128	1871	1871	1871	1871	0
340	20240610	133600	45849128	1871	1871	1871	1871	1000
341	20240610	133500	43978128	1871	1871	1871	1871	0
342	20240610	133400	43978128	1871	1871	1871	1871	0
343	20240610	133300	43978128	1871	1870	1871	1870	2000
344	20240610	133200	40237094	1870	1870	1870	1870	0
345	20240610	133100	40237094	1870	1870	1870	1870	0
346	20240610	133000	40237094	1870	1870	1870	1870	0
347	20240610	132900	40237094	1870	1870	1870	1870	0
348	20240610	132800	40237094	1870	1870	1870	1870	0
349	20240610	132700	40237094	1870	1870	1870	1870	0
350	20240610	132600	40237094	1870	1870	1870	1870	0
351	20240610	132500	40237094	1870	1870	1870	1870	200
352	20240610	132400	39863094	1870	1870	1870	1870	0
353	20240610	132300	39863094	1870	1870	1870	1870	0
354	20240610	132200	39863094	1870	1870	1870	1870	0
355	20240610	132100	39863094	1870	1870	1870	1870	0
356	20240610	132000	39863094	1870	1870	1870	1870	0
357	20240610	131900	39863094	1870	1870	1870	1870	0
358	20240610	131800	39863094	1870	1870	1870	1870	0
359	20240610	131700	39863094	1870	1870	1870	1870	0
360	20240610	131600	39863094	1870	1870	1870	1870	0
361	20240610	131500	39863094	1870	1870	1870	1870	0
362	20240610	131400	39863094	1870	1870	1870	1870	0
363	20240610	131300	39863094	1870	1870	1870	1870	0
364	20240610	131200	39863094	1870	1870	1870	1870	0
365	20240610	131100	39863094	1870	1870	1870	1870	0
366	20240610	131000	39863094	1870	1870	1870	1870	0
367	20240610	130900	39863094	1870	1870	1870	1870	0
368	20240610	130800	39863094	1870	1870	1870	1870	0
369	20240610	130700	39863094	1870	1870	1870	1870	0
370	20240610	130600	39863094	1870	1870	1870	1870	4
371	20240610	130500	39855614	1864	1864	1864	1864	399
372	20240610	130400	39111878	1864	1864	1864	1864	0
373	20240610	130300	39111878	1864	1864	1864	1864	0
374	20240610	130200	39111878	1864	1864	1864	1864	0
375	20240610	130100	39111878	1864	1864	1864	1864	0
376	20240610	130000	39111878	1864	1864	1864	1864	0
377	20240610	125900	39111878	1864	1864	1864	1864	0
378	20240610	125800	39111878	1864	1864	1864	1864	0
379	20240610	125700	39111878	1864	1864	1864	1864	0
380	20240610	125600	39111878	1864	1864	1864	1864	0
381	20240610	125500	39111878	1864	1864	1864	1864	15
382	20240610	125400	39083918	1864	1864	1864	1864	0
383	20240610	125300	39083918	1864	1864	1864	1864	0
384	20240610	125200	39083918	1864	1864	1864	1864	1
385	20240610	125100	39082054	1862	1862	1862	1862	0
386	20240610	125000	39082054	1862	1862	1862	1862	0
387	20240610	124900	39082054	1862	1862	1862	1862	0
388	20240610	124800	39082054	1862	1862	1862	1862	0
389	20240610	124700	39082054	1862	1862	1862	1862	145
390	20240610	124600	38812064	1862	1862	1862	1862	855
391	20240610	124500	37220054	1863	1863	1863	1863	0
392	20240610	124400	37220054	1863	1863	1863	1863	0
393	20240610	124300	37220054	1863	1863	1863	1863	0
394	20240610	124200	37220054	1863	1863	1863	1863	0
395	20240610	124100	37220054	1863	1863	1863	1863	0
396	20240610	124000	37220054	1863	1863	1863	1863	0
397	20240610	123900	37220054	1863	1863	1863	1863	0
398	20240610	123800	37220054	1863	1863	1863	1863	0
399	20240610	123700	37220054	1863	1863	1863	1863	0
400	20240610	123600	37220054	1863	1863	1863	1863	0
401	20240610	123500	37220054	1863	1863	1863	1863	0
402	20240610	123400	37220054	1863	1863	1863	1863	0
403	20240610	123300	37220054	1863	1863	1863	1863	0
404	20240610	123200	37220054	1863	1863	1863	1863	1
405	20240610	123100	37218191	1863	1863	1863	1863	0
406	20240610	123000	37218191	1863	1863	1863	1863	0
407	20240610	122900	37218191	1863	1863	1863	1863	0
408	20240610	122800	37218191	1863	1863	1863	1863	0
409	20240610	122700	37218191	1863	1863	1863	1863	0
410	20240610	122600	37218191	1863	1863	1863	1863	0
411	20240610	122500	37218191	1863	1863	1863	1863	0
412	20240610	122400	37218191	1863	1863	1863	1863	0
413	20240610	122300	37218191	1863	1863	1863	1863	0
414	20240610	122200	37218191	1863	1863	1863	1863	0
415	20240610	122100	37218191	1863	1865	1865	1863	4
416	20240610	122000	37210735	1865	1865	1865	1865	0
417	20240610	121900	37210735	1865	1865	1865	1865	4
418	20240610	121800	37203275	1865	1865	1865	1865	6
419	20240610	121700	37192085	1865	1865	1865	1865	65
420	20240610	121600	37070860	1861	1861	1861	1861	0
421	20240610	121500	37070860	1861	1861	1861	1861	0
422	20240610	121400	37070860	1861	1861	1861	1861	400
423	20240610	121300	36326460	1860	1860	1860	1860	0
424	20240610	121200	36326460	1860	1860	1860	1860	0
425	20240610	121100	36326460	1860	1860	1860	1860	0
426	20240610	121000	36326460	1860	1860	1860	1860	0
427	20240610	120900	36326460	1860	1860	1860	1860	0
428	20240610	120800	36326460	1860	1860	1860	1860	0
429	20240610	120700	36326460	1860	1860	1860	1860	0
430	20240610	120600	36326460	1860	1860	1860	1860	0
431	20240610	120500	36326460	1860	1860	1860	1860	0
432	20240610	120400	36326460	1860	1860	1860	1860	0
433	20240610	120300	36326460	1860	1862	1862	1860	700
434	20240610	120200	35024217	1863	1863	1863	1863	0
435	20240610	120100	35024217	1863	1863	1863	1863	200
436	20240610	120000	34651617	1862	1862	1862	1862	0
437	20240610	115900	34651617	1862	1862	1862	1862	0
438	20240610	115800	34651617	1862	1862	1862	1862	0
439	20240610	115700	34651617	1862	1862	1862	1862	100
440	20240610	115600	34465417	1862	1862	1862	1862	0
441	20240610	115500	34465417	1862	1862	1862	1862	0
442	20240610	115400	34465417	1862	1862	1862	1862	0
443	20240610	115300	34465417	1862	1862	1862	1862	0
444	20240610	115200	34465417	1862	1862	1862	1862	0
445	20240610	115100	34465417	1862	1862	1862	1862	0
446	20240610	115000	34465417	1862	1862	1862	1862	0
447	20240610	114900	34465417	1862	1862	1862	1862	0
448	20240610	114800	34465417	1862	1864	1864	1862	20
449	20240610	114700	34428174	1865	1865	1865	1865	0
450	20240610	114600	34428174	1865	1865	1865	1865	0
451	20240610	114500	34428174	1865	1865	1865	1865	3
452	20240610	114400	34422579	1865	1865	1865	1865	0
453	20240610	114300	34422579	1865	1865	1865	1865	0
454	20240610	114200	34422579	1865	1865	1865	1865	0
455	20240610	114100	34422579	1865	1865	1865	1865	50
456	20240610	114000	34329329	1867	1867	1867	1867	0
457	20240610	113900	34329329	1867	1867	1867	1867	0
458	20240610	113800	34329329	1867	1867	1867	1867	0
459	20240610	113700	34329329	1867	1867	1867	1867	0
460	20240610	113600	34329329	1867	1867	1867	1867	0
461	20240610	113500	34329329	1867	1867	1867	1867	0
462	20240610	113400	34329329	1867	1867	1867	1867	0
463	20240610	113300	34329329	1867	1867	1867	1867	0
464	20240610	113200	34329329	1867	1867	1867	1867	0
465	20240610	113100	34329329	1867	1867	1867	1867	0
466	20240610	113000	34329329	1867	1867	1867	1867	0
467	20240610	112900	34329329	1867	1867	1867	1867	0
468	20240610	112800	34329329	1867	1867	1867	1867	0
469	20240610	112700	34329329	1867	1867	1867	1867	0
470	20240610	112600	34329329	1867	1867	1867	1867	0
471	20240610	112500	34329329	1867	1867	1867	1867	0
472	20240610	112400	34329329	1867	1867	1867	1867	50
473	20240610	112300	34235979	1861	1861	1861	1861	0
474	20240610	112200	34235979	1861	1861	1861	1861	0
475	20240610	112100	34235979	1861	1861	1861	1861	0
476	20240610	112000	34235979	1861	1861	1861	1861	0
477	20240610	111900	34235979	1861	1861	1861	1861	0
478	20240610	111800	34235979	1861	1861	1861	1861	0
479	20240610	111700	34235979	1861	1861	1861	1861	500
480	20240610	111600	33305479	1861	1861	1861	1861	1000
481	20240610	111500	31444479	1861	1861	1861	1861	0
482	20240610	111400	31444479	1861	1861	1861	1861	100
483	20240610	111300	31258379	1861	1861	1861	1861	0
484	20240610	111200	31258379	1861	1861	1861	1861	0
485	20240610	111100	31258379	1861	1861	1861	1861	0
486	20240610	111000	31258379	1861	1861	1861	1861	0
487	20240610	110900	31258379	1861	1861	1861	1861	0
488	20240610	110800	31258379	1861	1861	1861	1861	0
489	20240610	110700	31258379	1861	1861	1861	1861	0
490	20240610	110600	31258379	1861	1861	1861	1861	0
491	20240610	110500	31258379	1861	1861	1861	1861	0
492	20240610	110400	31258379	1861	1861	1861	1861	0
493	20240610	110300	31258379	1861	1861	1861	1861	0
494	20240610	110200	31258379	1861	1861	1861	1861	0
495	20240610	110100	31258379	1861	1861	1861	1861	0
496	20240610	110000	31258379	1861	1862	1862	1861	1000
497	20240610	105900	29396756	1867	1867	1867	1867	0
498	20240610	105800	29396756	1867	1867	1867	1867	0
499	20240610	105700	29396756	1867	1867	1867	1867	0
500	20240610	105600	29396756	1867	1867	1867	1867	0
501	20240610	105500	29396756	1867	1867	1867	1867	0
502	20240610	105400	29396756	1867	1867	1867	1867	0
503	20240610	105300	29396756	1867	1867	1867	1867	0
504	20240610	105200	29396756	1867	1867	1867	1867	0
505	20240610	105100	29396756	1867	1867	1867	1867	0
506	20240610	105000	29396756	1867	1867	1867	1867	0
507	20240610	104900	29396756	1867	1867	1867	1867	0
508	20240610	104800	29396756	1867	1867	1867	1867	3
509	20240610	104700	29391155	1862	1862	1862	1862	0
510	20240610	104600	29391155	1862	1862	1862	1862	0
511	20240610	104500	29391155	1862	1862	1862	1862	0
512	20240610	104400	29391155	1862	1862	1862	1862	0
513	20240610	104300	29391155	1862	1862	1862	1862	1000
514	20240610	104200	27529155	1870	1870	1870	1870	0
515	20240610	104100	27529155	1870	1870	1870	1870	0
516	20240610	104000	27529155	1870	1870	1870	1870	0
517	20240610	103900	27529155	1870	1870	1870	1870	0
518	20240610	103800	27529155	1870	1870	1870	1870	0
519	20240610	103700	27529155	1870	1870	1870	1870	0
520	20240610	103600	27529155	1870	1870	1870	1870	0
521	20240610	103500	27529155	1870	1870	1870	1870	0
522	20240610	103400	27529155	1870	1870	1870	1870	0
523	20240610	103300	27529155	1870	1870	1870	1870	0
524	20240610	103200	27529155	1870	1870	1870	1870	0
525	20240610	103100	27529155	1870	1870	1870	1870	0
526	20240610	103000	27529155	1870	1870	1870	1870	0
527	20240610	102900	27529155	1870	1870	1870	1870	0
528	20240610	102800	27529155	1870	1870	1870	1870	0
529	20240610	102700	27529155	1870	1870	1870	1870	0
530	20240610	102600	27529155	1870	1870	1870	1870	0
531	20240610	102500	27529155	1870	1870	1870	1870	0
532	20240610	102400	27529155	1870	1870	1870	1870	0
533	20240610	102300	27529155	1870	1870	1870	1870	0
534	20240610	102200	27529155	1870	1870	1870	1870	0
535	20240610	102100	27529155	1870	1870	1870	1870	0
536	20240610	102000	27529155	1870	1870	1870	1870	0
537	20240610	101900	27529155	1870	1870	1870	1870	0
538	20240610	101800	27529155	1870	1870	1870	1870	0
539	20240610	101700	27529155	1870	1870	1870	1870	0
540	20240610	101600	27529155	1870	1870	1870	1870	0
541	20240610	101500	27529155	1870	1870	1870	1870	0
542	20240610	101400	27529155	1870	1870	1870	1870	0
543	20240610	101300	27529155	1870	1870	1870	1870	0
544	20240610	101200	27529155	1870	1862	1870	1862	1006
545	20240610	101100	25655935	1862	1862	1862	1862	0
546	20240610	101000	25655935	1862	1862	1862	1862	2
547	20240610	100900	25652211	1871	1871	1871	1871	5
548	20240610	100800	25642856	1862	1865	1865	1862	2003
549	20240610	100700	21912746	1875	1875	1875	1875	5
550	20240610	100600	21903371	1875	1875	1875	1875	0
551	20240610	100500	21903371	1875	1875	1875	1875	0
552	20240610	100400	21903371	1875	1869	1875	1869	81
553	20240610	100300	21751976	1869	1867	1869	1862	4860
554	20240610	100200	12694394	1867	1867	1867	1867	0
555	20240610	100100	12694394	1867	1867	1867	1867	0
556	20240610	100000	12694394	1867	1867	1867	1867	0
557	20240610	095900	12694394	1867	1867	1867	1867	0
558	20240610	095800	12694394	1867	1867	1867	1867	0
559	20240610	095700	12694394	1867	1867	1867	1867	0
560	20240610	095600	12694394	1867	1867	1867	1867	9
561	20240610	095500	12677591	1868	1871	1871	1868	2546
562	20240610	095400	7916017	1871	1871	1871	1871	0
563	20240610	095300	7916017	1871	1871	1871	1871	0
564	20240610	095200	7916017	1871	1871	1871	1871	300
565	20240610	095100	7354717	1871	1871	1871	1871	0
566	20240610	095000	7354717	1871	1871	1871	1871	200
567	20240610	094900	6980517	1871	1871	1871	1871	0
568	20240610	094800	6980517	1871	1871	1871	1871	0
569	20240610	094700	6980517	1871	1874	1874	1871	800
570	20240610	094600	5483123	1876	1876	1876	1876	0
571	20240610	094500	5483123	1876	1876	1876	1876	0
572	20240610	094400	5483123	1876	1876	1876	1876	0
573	20240610	094300	5483123	1876	1876	1876	1876	504
574	20240610	094200	4537619	1876	1875	1876	1875	470
575	20240610	094100	3655905	1875	1875	1875	1875	1
576	20240610	094000	3654030	1874	1874	1874	1874	1
577	20240610	093900	3652156	1874	1874	1874	1874	0
578	20240610	093800	3652156	1874	1875	1875	1874	18
579	20240610	093700	3618415	1876	1876	1876	1876	130
580	20240610	093600	3374535	1876	1876	1876	1876	0
581	20240610	093500	3374535	1876	1876	1876	1876	0
582	20240610	093400	3374535	1876	1876	1876	1876	0
583	20240610	093300	3374535	1876	1876	1876	1876	0
584	20240610	093200	3374535	1876	1876	1876	1876	9
585	20240610	093100	3357651	1888	1888	1888	1888	0
586	20240610	093000	3357651	1888	1888	1888	1888	0
587	20240610	092900	3357651	1888	1888	1888	1888	0
588	20240610	092800	3357651	1888	1888	1888	1888	0
589	20240610	092700	3357651	1888	1888	1888	1888	0
590	20240610	092600	3357651	1888	1888	1888	1888	2
591	20240610	092500	3353875	1888	1888	1888	1888	0
592	20240610	092400	3353875	1888	1888	1888	1888	0
593	20240610	092300	3353875	1888	1888	1888	1888	306
594	20240610	092200	2776147	1888	1888	1888	1888	0
595	20240610	092100	2776147	1888	1888	1888	1888	11
596	20240610	092000	2755379	1888	1888	1888	1888	0
597	20240610	091900	2755379	1888	1888	1888	1888	0
598	20240610	091800	2755379	1888	1888	1888	1888	0
599	20240610	091700	2755379	1888	1888	1888	1888	20
600	20240610	091600	2717619	1888	1888	1888	1888	0
601	20240610	091500	2717619	1888	1888	1888	1888	7
602	20240610	091400	2704403	1887	1887	1887	1887	1
603	20240610	091300	2702516	1888	1888	1888	1888	0
604	20240610	091200	2702516	1888	1888	1888	1888	0
605	20240610	091100	2702516	1888	1888	1888	1888	0
606	20240610	091000	2702516	1888	1888	1888	1888	0
607	20240610	090900	2702516	1888	1888	1888	1888	12
608	20240610	090800	2679860	1889	1889	1889	1889	0
609	20240610	090700	2679860	1889	1889	1889	1889	0
610	20240610	090600	2679860	1889	1889	1889	1889	0
611	20240610	090500	2679860	1889	1889	1889	1889	0
612	20240610	090400	2679860	1889	1888	1889	1888	500
613	20240610	090300	1735472	1888	1888	1888	1888	8
614	20240610	090200	1720368	1872	1872	1872	1872	0
615	20240610	090100	1720368	1872	1872	1872	1872	0
616	20240610	090000	1720368	1872	1872	1872	1872	919