KissMeData/013700/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	185900	91357473	1455	1455	1455	1455	102
3	20240605	185800	91357473	1455	1455	1455	1455	0
4	20240605	185700	91357473	1455	1455	1455	1455	0
5	20240605	185600	91357473	1455	1455	1455	1455	0
6	20240605	185500	91357473	1455	1455	1455	1455	0
7	20240605	185400	91357473	1455	1455	1455	1455	0
8	20240605	185300	91357473	1455	1455	1455	1455	0
9	20240605	185200	91357473	1455	1455	1455	1455	0
10	20240605	185100	91357473	1455	1455	1455	1455	0
11	20240605	185000	91357473	1455	1455	1455	1455	0
12	20240605	184900	91357473	1455	1455	1455	1455	0
13	20240605	184800	91357473	1455	1455	1455	1455	0
14	20240605	184700	91357473	1455	1455	1455	1455	0
15	20240605	184600	91357473	1455	1455	1455	1455	0
16	20240605	184500	91357473	1455	1455	1455	1455	0
17	20240605	184400	91357473	1455	1455	1455	1455	0
18	20240605	184300	91357473	1455	1455	1455	1455	0
19	20240605	184200	91357473	1455	1455	1455	1455	0
20	20240605	184100	91357473	1455	1455	1455	1455	0
21	20240605	184000	91357473	1455	1455	1455	1455	0
22	20240605	183900	91357473	1455	1455	1455	1455	0
23	20240605	183800	91357473	1455	1455	1455	1455	0
24	20240605	183700	91357473	1455	1455	1455	1455	0
25	20240605	183600	91357473	1455	1455	1455	1455	0
26	20240605	183500	91357473	1455	1455	1455	1455	0
27	20240605	183400	91357473	1455	1455	1455	1455	0
28	20240605	183300	91357473	1455	1455	1455	1455	0
29	20240605	183200	91357473	1455	1455	1455	1455	0
30	20240605	183100	91357473	1455	1455	1455	1455	0
31	20240605	183000	91357473	1455	1455	1455	1455	0
32	20240605	182900	91357473	1455	1455	1455	1455	102
33	20240605	182800	91357473	1455	1455	1455	1455	0
34	20240605	182700	91357473	1455	1455	1455	1455	0
35	20240605	182600	91357473	1455	1455	1455	1455	0
36	20240605	182500	91357473	1455	1455	1455	1455	0
37	20240605	182400	91357473	1455	1455	1455	1455	0
38	20240605	182300	91357473	1455	1455	1455	1455	0
39	20240605	182200	91357473	1455	1455	1455	1455	0
40	20240605	182100	91357473	1455	1455	1455	1455	0
41	20240605	182000	91357473	1455	1455	1455	1455	0
42	20240605	181900	91357473	1455	1455	1455	1455	0
43	20240605	181800	91357473	1455	1455	1455	1455	0
44	20240605	181700	91357473	1455	1455	1455	1455	0
45	20240605	181600	91357473	1455	1455	1455	1455	0
46	20240605	181500	91357473	1455	1455	1455	1455	0
47	20240605	181400	91357473	1455	1455	1455	1455	0
48	20240605	181300	91357473	1455	1455	1455	1455	0
49	20240605	181200	91357473	1455	1455	1455	1455	0
50	20240605	181100	91357473	1455	1455	1455	1455	0
51	20240605	181000	91357473	1455	1455	1455	1455	0
52	20240605	180900	91357473	1455	1455	1455	1455	0
53	20240605	180800	91357473	1455	1455	1455	1455	0
54	20240605	180700	91357473	1455	1455	1455	1455	0
55	20240605	180600	91357473	1455	1455	1455	1455	0
56	20240605	180500	91357473	1455	1455	1455	1455	0
57	20240605	180400	91357473	1455	1455	1455	1455	0
58	20240605	180300	91357473	1455	1455	1455	1455	0
59	20240605	180200	91357473	1455	1455	1455	1455	0
60	20240605	180100	91357473	1455	1455	1455	1455	0
61	20240605	180000	91357473	1455	1455	1455	1455	0
62	20240605	175900	91357473	1455	1455	1455	1455	102
63	20240605	175800	91357473	1455	1455	1455	1455	0
64	20240605	175700	91357473	1455	1455	1455	1455	0
65	20240605	175600	91357473	1455	1455	1455	1455	0
66	20240605	175500	91357473	1455	1455	1455	1455	0
67	20240605	175400	91357473	1455	1455	1455	1455	0
68	20240605	175300	91357473	1455	1455	1455	1455	0
69	20240605	175200	91357473	1455	1455	1455	1455	0
70	20240605	175100	91357473	1455	1455	1455	1455	0
71	20240605	175000	91357473	1455	1455	1455	1455	0
72	20240605	174900	91357473	1455	1455	1455	1455	0
73	20240605	174800	91357473	1455	1455	1455	1455	0
74	20240605	174700	91357473	1455	1455	1455	1455	0
75	20240605	174600	91357473	1455	1455	1455	1455	0
76	20240605	174500	91357473	1455	1455	1455	1455	0
77	20240605	174400	91357473	1455	1455	1455	1455	0
78	20240605	174300	91357473	1455	1455	1455	1455	0
79	20240605	174200	91357473	1455	1455	1455	1455	0
80	20240605	174100	91357473	1455	1455	1455	1455	0
81	20240605	174000	91357473	1455	1455	1455	1455	0
82	20240605	173900	91357473	1455	1455	1455	1455	0
83	20240605	173800	91357473	1455	1455	1455	1455	0
84	20240605	173700	91357473	1455	1455	1455	1455	0
85	20240605	173600	91357473	1455	1455	1455	1455	0
86	20240605	173500	91357473	1455	1455	1455	1455	0
87	20240605	173400	91357473	1455	1455	1455	1455	0
88	20240605	173300	91357473	1455	1455	1455	1455	0
89	20240605	173200	91357473	1455	1455	1455	1455	0
90	20240605	173100	91357473	1455	1455	1455	1455	0
91	20240605	173000	91357473	1455	1455	1455	1455	0
92	20240605	172900	91357473	1455	1455	1455	1455	102
93	20240605	172800	91357473	1455	1455	1455	1455	0
94	20240605	172700	91357473	1455	1455	1455	1455	0
95	20240605	172600	91357473	1455	1455	1455	1455	0
96	20240605	172500	91357473	1455	1455	1455	1455	0
97	20240605	172400	91357473	1455	1455	1455	1455	0
98	20240605	172300	91357473	1455	1455	1455	1455	0
99	20240605	172200	91357473	1455	1455	1455	1455	0
100	20240605	172100	91357473	1455	1455	1455	1455	0
101	20240605	172000	91357473	1455	1455	1455	1455	0
102	20240605	171900	91357473	1455	1455	1455	1455	0
103	20240605	171800	91357473	1455	1455	1455	1455	0
104	20240605	171700	91357473	1455	1455	1455	1455	0
105	20240605	171600	91357473	1455	1455	1455	1455	0
106	20240605	171500	91357473	1455	1455	1455	1455	0
107	20240605	171400	91357473	1455	1455	1455	1455	0
108	20240605	171300	91357473	1455	1455	1455	1455	0
109	20240605	171200	91357473	1455	1455	1455	1455	0
110	20240605	171100	91357473	1455	1455	1455	1455	0
111	20240605	171000	91357473	1455	1455	1455	1455	0
112	20240605	170900	91357473	1455	1455	1455	1455	0
113	20240605	170800	91357473	1455	1455	1455	1455	0
114	20240605	170700	91357473	1455	1455	1455	1455	0
115	20240605	170600	91357473	1455	1455	1455	1455	0
116	20240605	170500	91357473	1455	1455	1455	1455	0
117	20240605	170400	91357473	1455	1455	1455	1455	0
118	20240605	170300	91357473	1455	1455	1455	1455	0
119	20240605	170200	91357473	1455	1455	1455	1455	0
120	20240605	170100	91357473	1455	1455	1455	1455	0
121	20240605	170000	91357473	1455	1455	1455	1455	0
122	20240605	165900	91357473	1455	1455	1455	1455	102
123	20240605	165800	91357473	1455	1455	1455	1455	0
124	20240605	165700	91357473	1455	1455	1455	1455	0
125	20240605	165600	91357473	1455	1455	1455	1455	0
126	20240605	165500	91357473	1455	1455	1455	1455	0
127	20240605	165400	91357473	1455	1455	1455	1455	0
128	20240605	165300	91357473	1455	1455	1455	1455	0
129	20240605	165200	91357473	1455	1455	1455	1455	0
130	20240605	165100	91357473	1455	1455	1455	1455	0
131	20240605	165000	91357473	1455	1455	1455	1455	0
132	20240605	164900	91357473	1455	1455	1455	1455	0
133	20240605	164800	91357473	1455	1455	1455	1455	0
134	20240605	164700	91357473	1455	1455	1455	1455	0
135	20240605	164600	91357473	1455	1455	1455	1455	0
136	20240605	164500	91357473	1455	1455	1455	1455	0
137	20240605	164400	91357473	1455	1455	1455	1455	0
138	20240605	164300	91357473	1455	1455	1455	1455	0
139	20240605	164200	91357473	1455	1455	1455	1455	0
140	20240605	164100	91357473	1455	1455	1455	1455	0
141	20240605	164000	91357473	1455	1455	1455	1455	0
142	20240605	163900	91357473	1455	1455	1455	1455	0
143	20240605	163800	91357473	1455	1455	1455	1455	0
144	20240605	163700	91357473	1455	1455	1455	1455	0
145	20240605	163600	91357473	1455	1455	1455	1455	0
146	20240605	163500	91357473	1455	1455	1455	1455	0
147	20240605	163400	91357473	1455	1455	1455	1455	0
148	20240605	163300	91357473	1455	1455	1455	1455	0
149	20240605	163200	91357473	1455	1455	1455	1455	0
150	20240605	163100	91357473	1455	1455	1455	1455	0
151	20240605	163000	91357473	1455	1455	1455	1455	0
152	20240605	162900	91357473	1455	1455	1455	1455	102
153	20240605	162800	91357473	1455	1455	1455	1455	0
154	20240605	162700	91357473	1455	1455	1455	1455	0
155	20240605	162600	91357473	1455	1455	1455	1455	0
156	20240605	162500	91357473	1455	1455	1455	1455	0
157	20240605	162400	91357473	1455	1455	1455	1455	0
158	20240605	162300	91357473	1455	1455	1455	1455	0
159	20240605	162200	91357473	1455	1455	1455	1455	0
160	20240605	162100	91357473	1455	1455	1455	1455	0
161	20240605	162000	91357473	1455	1455	1455	1455	0
162	20240605	161900	91357473	1455	1455	1455	1455	0
163	20240605	161800	91357473	1455	1455	1455	1455	0
164	20240605	161700	91357473	1455	1455	1455	1455	0
165	20240605	161600	91357473	1455	1455	1455	1455	0
166	20240605	161500	91357473	1455	1455	1455	1455	0
167	20240605	161400	91357473	1455	1455	1455	1455	0
168	20240605	161300	91357473	1455	1455	1455	1455	0
169	20240605	161200	91357473	1455	1455	1455	1455	0
170	20240605	161100	91357473	1455	1455	1455	1455	0
171	20240605	161000	91357473	1455	1455	1455	1455	0
172	20240605	160900	91357473	1455	1455	1455	1455	0
173	20240605	160800	91357473	1455	1455	1455	1455	0
174	20240605	160700	91357473	1455	1455	1455	1455	0
175	20240605	160600	91357473	1455	1455	1455	1455	0
176	20240605	160500	91357473	1455	1455	1455	1455	0
177	20240605	160400	91357473	1455	1455	1455	1455	0
178	20240605	160300	91357473	1455	1455	1455	1455	0
179	20240605	160200	91357473	1455	1455	1455	1455	0
180	20240605	160100	91357473	1455	1455	1455	1455	0
181	20240605	160000	91357473	1455	1455	1455	1455	0
182	20240605	155900	91357473	1455	1455	1455	1455	102
183	20240605	155800	91357473	1455	1455	1455	1455	0
184	20240605	155700	91357473	1455	1455	1455	1455	0
185	20240605	155600	91357473	1455	1455	1455	1455	0
186	20240605	155500	91357473	1455	1455	1455	1455	0
187	20240605	155400	91357473	1455	1455	1455	1455	0
188	20240605	155300	91357473	1455	1455	1455	1455	0
189	20240605	155200	91357473	1455	1455	1455	1455	0
190	20240605	155100	91357473	1455	1455	1455	1455	0
191	20240605	155000	91357473	1455	1455	1455	1455	0
192	20240605	154900	91357473	1455	1455	1455	1455	0
193	20240605	154800	91357473	1455	1455	1455	1455	0
194	20240605	154700	91357473	1455	1455	1455	1455	0
195	20240605	154600	91357473	1455	1455	1455	1455	0
196	20240605	154500	91357473	1455	1455	1455	1455	0
197	20240605	154400	91357473	1455	1455	1455	1455	0
198	20240605	154300	91357473	1455	1455	1455	1455	0
199	20240605	154200	91357473	1455	1455	1455	1455	0
200	20240605	154100	91357473	1455	1455	1455	1455	0
201	20240605	154000	91357473	1455	1455	1455	1455	0
202	20240605	153900	91357473	1455	1455	1455	1455	0
203	20240605	153800	91357473	1455	1455	1455	1455	0
204	20240605	153700	91357473	1455	1455	1455	1455	0
205	20240605	153600	91357473	1455	1455	1455	1455	0
206	20240605	153500	91357473	1455	1455	1455	1455	0
207	20240605	153400	91357473	1455	1455	1455	1455	0
208	20240605	153300	91357473	1455	1455	1455	1455	0
209	20240605	153200	91357473	1455	1455	1455	1455	0
210	20240605	153100	91357473	1455	1455	1455	1455	0
211	20240605	153000	91357473	1455	1455	1455	1455	102
212	20240605	152900	91209063	1455	1455	1455	1455	0
213	20240605	152800	91209063	1455	1455	1455	1455	0
214	20240605	152700	91209063	1455	1455	1455	1455	0
215	20240605	152600	91209063	1455	1455	1455	1455	0
216	20240605	152500	91209063	1455	1455	1455	1455	0
217	20240605	152400	91209063	1455	1455	1455	1455	0
218	20240605	152300	91209063	1455	1455	1455	1455	0
219	20240605	152200	91209063	1455	1455	1455	1455	0
220	20240605	152100	91209063	1455	1455	1455	1455	0
221	20240605	152000	91209063	1455	1455	1455	1455	0
222	20240605	151900	91209063	1455	1455	1455	1455	0
223	20240605	151800	91209063	1455	1452	1455	1449	4219
224	20240605	151700	85085618	1452	1452	1452	1452	610
225	20240605	151600	84199898	1453	1453	1453	1453	85
226	20240605	151500	84076393	1454	1454	1454	1454	0
227	20240605	151400	84076393	1454	1454	1454	1454	0
228	20240605	151300	84076393	1454	1454	1454	1454	300
229	20240605	151200	83640193	1455	1455	1455	1455	0
230	20240605	151100	83640193	1455	1455	1455	1455	0
231	20240605	151000	83640193	1455	1455	1455	1455	0
232	20240605	150900	83640193	1455	1453	1455	1453	27
233	20240605	150800	83600960	1453	1453	1453	1453	1
234	20240605	150700	83599507	1455	1455	1455	1455	0
235	20240605	150600	83599507	1455	1455	1455	1455	0
236	20240605	150500	83599507	1455	1455	1455	1455	0
237	20240605	150400	83599507	1455	1455	1455	1455	511
238	20240605	150300	82856002	1452	1452	1452	1452	0
239	20240605	150200	82856002	1452	1452	1452	1452	0
240	20240605	150100	82856002	1452	1452	1452	1452	0
241	20240605	150000	82856002	1452	1454	1454	1452	448
242	20240605	145900	82205381	1455	1455	1455	1455	0
243	20240605	145800	82205381	1455	1455	1455	1455	0
244	20240605	145700	82205381	1455	1455	1455	1455	0
245	20240605	145600	82205381	1455	1455	1455	1455	50
246	20240605	145500	82132631	1455	1455	1455	1455	0
247	20240605	145400	82132631	1455	1455	1455	1455	0
248	20240605	145300	82132631	1455	1455	1455	1455	0
249	20240605	145200	82132631	1455	1455	1455	1455	0
250	20240605	145100	82132631	1455	1455	1455	1455	0
251	20240605	145000	82132631	1455	1455	1455	1455	0
252	20240605	144900	82132631	1455	1455	1455	1455	0
253	20240605	144800	82132631	1455	1455	1455	1455	0
254	20240605	144700	82132631	1455	1455	1455	1455	0
255	20240605	144600	82132631	1455	1455	1455	1455	0
256	20240605	144500	82132631	1455	1455	1455	1455	1
257	20240605	144400	82131176	1455	1455	1455	1455	1
258	20240605	144300	82129721	1456	1456	1456	1456	0
259	20240605	144200	82129721	1456	1456	1456	1456	0
260	20240605	144100	82129721	1456	1456	1456	1456	0
261	20240605	144000	82129721	1456	1452	1456	1452	121
262	20240605	143900	81953989	1451	1451	1451	1451	25
263	20240605	143800	81917714	1451	1451	1451	1451	30
264	20240605	143700	81874184	1451	1451	1451	1451	0
265	20240605	143600	81874184	1451	1451	1451	1451	0
266	20240605	143500	81874184	1451	1451	1451	1451	0
267	20240605	143400	81874184	1451	1451	1451	1451	0
268	20240605	143300	81874184	1451	1451	1451	1451	0
269	20240605	143200	81874184	1451	1451	1451	1451	0
270	20240605	143100	81874184	1451	1452	1452	1451	11
271	20240605	143000	81858213	1452	1452	1452	1452	0
272	20240605	142900	81858213	1452	1452	1452	1452	0
273	20240605	142800	81858213	1452	1452	1452	1452	0
274	20240605	142700	81858213	1452	1452	1452	1452	0
275	20240605	142600	81858213	1452	1452	1452	1452	0
276	20240605	142500	81858213	1452	1452	1452	1452	0
277	20240605	142400	81858213	1452	1452	1452	1452	4
278	20240605	142300	81852405	1452	1452	1452	1452	0
279	20240605	142200	81852405	1452	1452	1452	1452	0
280	20240605	142100	81852405	1452	1452	1452	1452	0
281	20240605	142000	81852405	1452	1452	1452	1452	0
282	20240605	141900	81852405	1452	1452	1452	1452	0
283	20240605	141800	81852405	1452	1452	1452	1452	0
284	20240605	141700	81852405	1452	1452	1452	1452	0
285	20240605	141600	81852405	1452	1452	1452	1452	0
286	20240605	141500	81852405	1452	1452	1452	1452	0
287	20240605	141400	81852405	1452	1452	1452	1452	0
288	20240605	141300	81852405	1452	1452	1452	1452	0
289	20240605	141200	81852405	1452	1452	1452	1452	0
290	20240605	141100	81852405	1452	1452	1452	1452	0
291	20240605	141000	81852405	1452	1452	1452	1452	0
292	20240605	140900	81852405	1452	1452	1452	1452	0
293	20240605	140800	81852405	1452	1452	1452	1452	0
294	20240605	140700	81852405	1452	1452	1452	1452	0
295	20240605	140600	81852405	1452	1452	1452	1452	0
296	20240605	140500	81852405	1452	1452	1452	1452	29
297	20240605	140400	81810297	1452	1452	1452	1452	0
298	20240605	140300	81810297	1452	1452	1452	1452	0
299	20240605	140200	81810297	1452	1452	1452	1452	0
300	20240605	140100	81810297	1452	1452	1452	1452	0
301	20240605	140000	81810297	1452	1452	1452	1452	0
302	20240605	135900	81810297	1452	1452	1452	1452	0
303	20240605	135800	81810297	1452	1452	1452	1452	0
304	20240605	135700	81810297	1452	1452	1452	1452	0
305	20240605	135600	81810297	1452	1452	1452	1452	0
306	20240605	135500	81810297	1452	1452	1452	1452	0
307	20240605	135400	81810297	1452	1452	1452	1452	0
308	20240605	135300	81810297	1452	1452	1452	1452	0
309	20240605	135200	81810297	1452	1452	1452	1452	1
310	20240605	135100	81808845	1445	1445	1445	1445	0
311	20240605	135000	81808845	1445	1445	1445	1445	286
312	20240605	134900	81395575	1458	1458	1458	1458	0
313	20240605	134800	81395575	1458	1458	1458	1458	0
314	20240605	134700	81395575	1458	1458	1458	1458	0
315	20240605	134600	81395575	1458	1458	1458	1458	0
316	20240605	134500	81395575	1458	1458	1458	1458	0
317	20240605	134400	81395575	1458	1458	1458	1458	0
318	20240605	134300	81395575	1458	1458	1458	1458	0
319	20240605	134200	81395575	1458	1458	1458	1458	5
320	20240605	134100	81388285	1455	1455	1455	1455	100
321	20240605	134000	81242785	1458	1458	1458	1458	0
322	20240605	133900	81242785	1458	1458	1458	1458	100
323	20240605	133800	81096985	1458	1458	1458	1458	0
324	20240605	133700	81096985	1458	1458	1458	1458	0
325	20240605	133600	81096985	1458	1458	1458	1458	16
326	20240605	133500	81073657	1458	1458	1458	1458	0
327	20240605	133400	81073657	1458	1458	1458	1458	10
328	20240605	133300	81059077	1454	1452	1454	1452	4000
329	20240605	133200	75250649	1452	1452	1452	1452	0
330	20240605	133100	75250649	1452	1452	1452	1452	19
331	20240605	133000	75223061	1452	1452	1452	1452	0
332	20240605	132900	75223061	1452	1452	1452	1452	111
333	20240605	132800	75061889	1452	1452	1452	1452	100
334	20240605	132700	74916689	1452	1452	1452	1452	0
335	20240605	132600	74916689	1452	1451	1452	1451	5
336	20240605	132500	74909432	1444	1444	1444	1444	1042
337	20240605	132400	73404784	1444	1444	1444	1444	2958
338	20240605	132300	69133432	1444	1450	1450	1444	500
339	20240605	132200	68411114	1452	1452	1452	1452	0
340	20240605	132100	68411114	1452	1452	1452	1452	0
341	20240605	132000	68411114	1452	1452	1452	1452	0
342	20240605	131900	68411114	1452	1452	1452	1452	0
343	20240605	131800	68411114	1452	1452	1452	1452	0
344	20240605	131700	68411114	1452	1452	1452	1452	0
345	20240605	131600	68411114	1452	1452	1452	1452	0
346	20240605	131500	68411114	1452	1452	1452	1452	0
347	20240605	131400	68411114	1452	1452	1452	1452	0
348	20240605	131300	68411114	1452	1452	1452	1452	0
349	20240605	131200	68411114	1452	1452	1452	1452	0
350	20240605	131100	68411114	1452	1452	1452	1452	0
351	20240605	131000	68411114	1452	1452	1452	1452	0
352	20240605	130900	68411114	1452	1452	1452	1452	0
353	20240605	130800	68411114	1452	1452	1452	1452	30
354	20240605	130700	68367554	1452	1452	1452	1452	0
355	20240605	130600	68367554	1452	1452	1452	1452	0
356	20240605	130500	68367554	1452	1452	1452	1452	0
357	20240605	130400	68367554	1452	1452	1452	1452	0
358	20240605	130300	68367554	1452	1452	1452	1452	0
359	20240605	130200	68367554	1452	1452	1452	1452	0
360	20240605	130100	68367554	1452	1452	1452	1452	0
361	20240605	130000	68367554	1452	1452	1452	1452	0
362	20240605	125900	68367554	1452	1452	1452	1452	0
363	20240605	125800	68367554	1452	1452	1452	1452	0
364	20240605	125700	68367554	1452	1452	1452	1452	0
365	20240605	125600	68367554	1452	1452	1452	1452	0
366	20240605	125500	68367554	1452	1451	1452	1451	51
367	20240605	125400	68293520	1451	1451	1451	1451	0
368	20240605	125300	68293520	1451	1451	1451	1451	1
369	20240605	125200	68292069	1445	1445	1445	1445	0
370	20240605	125100	68292069	1445	1447	1447	1445	10000
371	20240605	125000	53840482	1447	1448	1448	1447	1496
372	20240605	124900	51674768	1452	1452	1452	1452	0
373	20240605	124800	51674768	1452	1452	1452	1452	0
374	20240605	124700	51674768	1452	1452	1452	1452	0
375	20240605	124600	51674768	1452	1452	1452	1452	222
376	20240605	124500	51352424	1452	1452	1452	1452	0
377	20240605	124400	51352424	1452	1452	1452	1452	0
378	20240605	124300	51352424	1452	1452	1452	1452	0
379	20240605	124200	51352424	1452	1452	1452	1452	50
380	20240605	124100	51279824	1452	1452	1452	1452	1
381	20240605	124000	51278372	1452	1452	1452	1452	0
382	20240605	123900	51278372	1452	1452	1452	1452	0
383	20240605	123800	51278372	1452	1452	1452	1452	0
384	20240605	123700	51278372	1452	1452	1452	1452	1
385	20240605	123600	51276920	1452	1452	1452	1452	0
386	20240605	123500	51276920	1452	1452	1452	1452	1300
387	20240605	123400	49389320	1452	1452	1452	1452	1500
388	20240605	123300	47211320	1452	1452	1452	1452	0
389	20240605	123200	47211320	1452	1452	1452	1452	1
390	20240605	123100	47209868	1445	1445	1445	1445	0
391	20240605	123000	47209868	1445	1445	1445	1445	0
392	20240605	122900	47209868	1445	1445	1445	1445	0
393	20240605	122800	47209868	1445	1445	1445	1445	0
394	20240605	122700	47209868	1445	1445	1445	1445	0
395	20240605	122600	47209868	1445	1445	1445	1445	0
396	20240605	122500	47209868	1445	1445	1445	1445	0
397	20240605	122400	47209868	1445	1445	1445	1445	0
398	20240605	122300	47209868	1445	1445	1445	1445	0
399	20240605	122200	47209868	1445	1445	1445	1445	0
400	20240605	122100	47209868	1445	1445	1445	1445	0
401	20240605	122000	47209868	1445	1445	1445	1445	0
402	20240605	121900	47209868	1445	1445	1445	1445	0
403	20240605	121800	47209868	1445	1447	1447	1445	2730
404	20240605	121700	43262918	1450	1450	1450	1450	715
405	20240605	121600	42226168	1452	1452	1452	1452	2
406	20240605	121500	42223264	1452	1452	1452	1452	0
407	20240605	121400	42223264	1452	1452	1452	1452	0
408	20240605	121300	42223264	1452	1452	1452	1452	0
409	20240605	121200	42223264	1452	1452	1452	1452	0
410	20240605	121100	42223264	1452	1452	1452	1452	10
411	20240605	121000	42208744	1452	1452	1452	1452	0
412	20240605	120900	42208744	1452	1452	1452	1452	0
413	20240605	120800	42208744	1452	1452	1452	1452	0
414	20240605	120700	42208744	1452	1452	1452	1452	0
415	20240605	120600	42208744	1452	1452	1452	1452	0
416	20240605	120500	42208744	1452	1452	1452	1452	0
417	20240605	120400	42208744	1452	1452	1452	1452	0
418	20240605	120300	42208744	1452	1452	1452	1452	189
419	20240605	120200	41934316	1450	1450	1450	1450	0
420	20240605	120100	41934316	1450	1450	1450	1450	1407
421	20240605	120000	39894166	1450	1450	1450	1450	0
422	20240605	115900	39894166	1450	1450	1450	1450	0
423	20240605	115800	39894166	1450	1451	1451	1450	205
424	20240605	115700	39596886	1451	1451	1451	1451	0
425	20240605	115600	39596886	1451	1451	1451	1451	0
426	20240605	115500	39596886	1451	1451	1451	1451	2601
427	20240605	115400	35822835	1452	1452	1452	1452	0
428	20240605	115300	35822835	1452	1452	1452	1452	0
429	20240605	115200	35822835	1452	1452	1452	1452	0
430	20240605	115100	35822835	1452	1452	1452	1452	27
431	20240605	115000	35783631	1452	1452	1452	1452	0
432	20240605	114900	35783631	1452	1452	1452	1452	0
433	20240605	114800	35783631	1452	1452	1452	1452	0
434	20240605	114700	35783631	1452	1452	1452	1452	0
435	20240605	114600	35783631	1452	1452	1452	1452	0
436	20240605	114500	35783631	1452	1452	1452	1452	0
437	20240605	114400	35783631	1452	1452	1452	1452	0
438	20240605	114300	35783631	1452	1452	1452	1452	0
439	20240605	114200	35783631	1452	1452	1452	1452	0
440	20240605	114100	35783631	1452	1452	1452	1452	0
441	20240605	114000	35783631	1452	1452	1452	1452	0
442	20240605	113900	35783631	1452	1452	1452	1452	400
443	20240605	113800	35202831	1452	1452	1452	1452	0
444	20240605	113700	35202831	1452	1452	1452	1452	0
445	20240605	113600	35202831	1452	1452	1452	1452	0
446	20240605	113500	35202831	1452	1452	1452	1452	3
447	20240605	113400	35198475	1452	1452	1452	1452	0
448	20240605	113300	35198475	1452	1452	1452	1452	18
449	20240605	113200	35172339	1452	1452	1452	1452	0
450	20240605	113100	35172339	1452	1452	1452	1452	0
451	20240605	113000	35172339	1452	1452	1452	1452	0
452	20240605	112900	35172339	1452	1452	1452	1452	0
453	20240605	112800	35172339	1452	1452	1452	1452	0
454	20240605	112700	35172339	1452	1452	1452	1452	0
455	20240605	112600	35172339	1452	1452	1452	1452	0
456	20240605	112500	35172339	1452	1452	1452	1452	20
457	20240605	112400	35143299	1453	1453	1453	1453	0
458	20240605	112300	35143299	1453	1453	1453	1453	0
459	20240605	112200	35143299	1453	1453	1453	1453	0
460	20240605	112100	35143299	1453	1453	1453	1453	0
461	20240605	112000	35143299	1453	1453	1453	1453	0
462	20240605	111900	35143299	1453	1453	1453	1453	0
463	20240605	111800	35143299	1453	1453	1453	1453	0
464	20240605	111700	35143299	1453	1453	1453	1453	0
465	20240605	111600	35143299	1453	1453	1453	1453	3
466	20240605	111500	35138940	1453	1453	1453	1453	0
467	20240605	111400	35138940	1453	1453	1453	1453	0
468	20240605	111300	35138940	1453	1453	1453	1453	10
469	20240605	111200	35124410	1453	1453	1453	1453	100
470	20240605	111100	34979110	1453	1453	1453	1453	0
471	20240605	111000	34979110	1453	1453	1453	1453	0
472	20240605	110900	34979110	1453	1453	1453	1453	19
473	20240605	110800	34951503	1454	1454	1454	1454	0
474	20240605	110700	34951503	1454	1454	1454	1454	0
475	20240605	110600	34951503	1454	1454	1454	1454	0
476	20240605	110500	34951503	1454	1454	1454	1454	0
477	20240605	110400	34951503	1454	1454	1454	1454	0
478	20240605	110300	34951503	1454	1454	1454	1454	0
479	20240605	110200	34951503	1454	1454	1454	1454	0
480	20240605	110100	34951503	1454	1454	1454	1454	0
481	20240605	110000	34951503	1454	1454	1454	1454	0
482	20240605	105900	34951503	1454	1454	1454	1454	0
483	20240605	105800	34951503	1454	1454	1454	1454	0
484	20240605	105700	34951503	1454	1454	1454	1454	1
485	20240605	105600	34950049	1454	1454	1454	1454	1
486	20240605	105500	34948595	1446	1446	1446	1446	371
487	20240605	105400	34412129	1446	1446	1446	1446	0
488	20240605	105300	34412129	1446	1446	1446	1446	200
489	20240605	105200	34122929	1454	1446	1454	1446	346
490	20240605	105100	33622605	1446	1447	1447	1446	301
491	20240605	105000	33187312	1447	1449	1449	1447	154
492	20240605	104900	32964472	1459	1450	1459	1450	1826
493	20240605	104800	30316763	1450	1455	1455	1450	4357
494	20240605	104700	23996446	1456	1456	1456	1456	896
495	20240605	104600	22691870	1469	1469	1469	1469	0
496	20240605	104500	22691870	1469	1468	1469	1468	2
497	20240605	104400	22688933	1455	1461	1461	1455	750
498	20240605	104300	21597200	1476	1476	1476	1476	0
499	20240605	104200	21597200	1476	1476	1476	1476	0
500	20240605	104100	21597200	1476	1476	1476	1476	0
501	20240605	104000	21597200	1476	1476	1476	1476	0
502	20240605	103900	21597200	1476	1474	1476	1474	3
503	20240605	103800	21592774	1460	1460	1460	1460	0
504	20240605	103700	21592774	1460	1460	1460	1460	500
505	20240605	103600	20862774	1460	1462	1462	1460	2000
506	20240605	103500	17942164	1476	1476	1476	1476	0
507	20240605	103400	17942164	1476	1476	1476	1476	1
508	20240605	103300	17940688	1476	1476	1476	1476	1
509	20240605	103200	17939212	1463	1464	1464	1463	600
510	20240605	103100	17061394	1464	1465	1465	1464	734
511	20240605	103000	15986418	1476	1476	1476	1476	0
512	20240605	102900	15986418	1476	1476	1476	1476	0
513	20240605	102800	15986418	1476	1476	1476	1476	0
514	20240605	102700	15986418	1476	1476	1476	1476	0
515	20240605	102600	15986418	1476	1476	1476	1476	0
516	20240605	102500	15986418	1476	1476	1476	1476	0
517	20240605	102400	15986418	1476	1476	1476	1476	0
518	20240605	102300	15986418	1476	1466	1476	1466	180
519	20240605	102200	15722307	1466	1466	1466	1466	0
520	20240605	102100	15722307	1466	1466	1466	1466	0
521	20240605	102000	15722307	1466	1466	1466	1466	20
522	20240605	101900	15692987	1466	1466	1466	1466	2
523	20240605	101800	15690055	1466	1466	1466	1466	0
524	20240605	101700	15690055	1466	1466	1466	1466	0
525	20240605	101600	15690055	1466	1466	1466	1466	775
526	20240605	101500	14553905	1467	1467	1467	1467	616
527	20240605	101400	13650233	1478	1478	1478	1478	0
528	20240605	101300	13650233	1478	1478	1478	1478	0
529	20240605	101200	13650233	1478	1478	1478	1478	0
530	20240605	101100	13650233	1478	1478	1478	1478	0
531	20240605	101000	13650233	1478	1478	1478	1478	0
532	20240605	100900	13650233	1478	1478	1478	1478	0
533	20240605	100800	13650233	1478	1478	1478	1478	0
534	20240605	100700	13650233	1478	1478	1478	1478	0
535	20240605	100600	13650233	1478	1478	1478	1478	0
536	20240605	100500	13650233	1478	1478	1478	1478	0
537	20240605	100400	13650233	1478	1478	1478	1478	0
538	20240605	100300	13650233	1478	1478	1478	1478	0
539	20240605	100200	13650233	1478	1478	1478	1478	0
540	20240605	100100	13650233	1478	1478	1478	1478	19
541	20240605	100000	13622151	1478	1478	1478	1478	0
542	20240605	095900	13622151	1478	1478	1478	1478	0
543	20240605	095800	13622151	1478	1478	1478	1478	0
544	20240605	095700	13622151	1478	1478	1478	1478	0
545	20240605	095600	13622151	1478	1478	1478	1478	0
546	20240605	095500	13622151	1478	1478	1478	1478	0
547	20240605	095400	13622151	1478	1478	1478	1478	0
548	20240605	095300	13622151	1478	1478	1478	1478	147
549	20240605	095200	13404885	1478	1478	1478	1478	83
550	20240605	095100	13282211	1478	1478	1478	1478	0
551	20240605	095000	13282211	1478	1478	1478	1478	0
552	20240605	094900	13282211	1478	1478	1478	1478	0
553	20240605	094800	13282211	1478	1478	1478	1478	0
554	20240605	094700	13282211	1478	1478	1478	1478	0
555	20240605	094600	13282211	1478	1478	1478	1478	1
556	20240605	094500	13280733	1466	1466	1466	1466	50
557	20240605	094400	13207433	1466	1466	1466	1466	20
558	20240605	094300	13178113	1466	1466	1466	1466	0
559	20240605	094200	13178113	1466	1466	1466	1466	288
560	20240605	094100	12755905	1466	1466	1466	1466	318
561	20240605	094000	12289717	1466	1472	1472	1465	405
562	20240605	093900	11694632	1478	1478	1478	1478	0
563	20240605	093800	11694632	1478	1478	1478	1478	3
564	20240605	093700	11690198	1472	1472	1472	1472	389
565	20240605	093600	11117590	1479	1479	1479	1479	14
566	20240605	093500	11096884	1480	1480	1480	1480	0
567	20240605	093400	11096884	1480	1480	1480	1480	0
568	20240605	093300	11096884	1480	1480	1480	1480	0
569	20240605	093200	11096884	1480	1480	1480	1480	0
570	20240605	093100	11096884	1480	1480	1480	1480	0
571	20240605	093000	11096884	1480	1480	1480	1480	0
572	20240605	092900	11096884	1480	1480	1480	1480	0
573	20240605	092800	11096884	1480	1480	1480	1480	1
574	20240605	092700	11095404	1480	1480	1480	1480	0
575	20240605	092600	11095404	1480	1480	1480	1480	0
576	20240605	092500	11095404	1480	1480	1480	1480	0
577	20240605	092400	11095404	1480	1480	1480	1480	0
578	20240605	092300	11095404	1480	1480	1480	1480	0
579	20240605	092200	11095404	1480	1480	1480	1480	0
580	20240605	092100	11095404	1480	1480	1480	1480	0
581	20240605	092000	11095404	1480	1480	1480	1480	0
582	20240605	091900	11095404	1480	1480	1480	1480	0
583	20240605	091800	11095404	1480	1480	1480	1480	0
584	20240605	091700	11095404	1480	1480	1480	1480	0
585	20240605	091600	11095404	1480	1480	1480	1480	0
586	20240605	091500	11095404	1480	1480	1480	1480	1
587	20240605	091400	11093924	1477	1471	1477	1471	6807
588	20240605	091300	1074557	1471	1471	1471	1471	1
589	20240605	091200	1073086	1471	1471	1471	1471	2
590	20240605	091100	1070144	1472	1472	1472	1472	0
591	20240605	091000	1070144	1472	1472	1472	1472	0
592	20240605	090900	1070144	1472	1472	1472	1472	0
593	20240605	090800	1070144	1472	1472	1472	1472	0
594	20240605	090700	1070144	1472	1472	1472	1472	0
595	20240605	090600	1070144	1472	1472	1472	1472	3
596	20240605	090500	1065728	1472	1472	1472	1472	3
597	20240605	090400	1061312	1472	1472	1472	1472	0
598	20240605	090300	1061312	1472	1472	1472	1472	0
599	20240605	090200	1061312	1472	1472	1472	1472	696
600	20240605	090100	36800	1472	1472	1472	1472	0
601	20240605	090000	36800	1472	1472	1472	1472	25