KissMeData/033130/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	191400	70520947	1852	1852	1852	1852	32
3	20240617	191300	70520947	1852	1852	1852	1852	0
4	20240617	191200	70520947	1852	1852	1852	1852	0
5	20240617	191100	70520947	1852	1852	1852	1852	0
6	20240617	191000	70520947	1852	1852	1852	1852	0
7	20240617	190900	70520947	1852	1852	1852	1852	0
8	20240617	190800	70520947	1852	1852	1852	1852	0
9	20240617	190700	70520947	1852	1852	1852	1852	0
10	20240617	190600	70520947	1852	1852	1852	1852	0
11	20240617	190500	70520947	1852	1852	1852	1852	0
12	20240617	190400	70520947	1852	1852	1852	1852	0
13	20240617	190300	70520947	1852	1852	1852	1852	0
14	20240617	190200	70520947	1852	1852	1852	1852	0
15	20240617	190100	70520947	1852	1852	1852	1852	0
16	20240617	190000	70520947	1852	1852	1852	1852	0
17	20240617	185900	70520947	1852	1852	1852	1852	0
18	20240617	185800	70520947	1852	1852	1852	1852	0
19	20240617	185700	70520947	1852	1852	1852	1852	0
20	20240617	185600	70520947	1852	1852	1852	1852	0
21	20240617	185500	70520947	1852	1852	1852	1852	0
22	20240617	185400	70520947	1852	1852	1852	1852	0
23	20240617	185300	70520947	1852	1852	1852	1852	0
24	20240617	185200	70520947	1852	1852	1852	1852	0
25	20240617	185100	70520947	1852	1852	1852	1852	0
26	20240617	185000	70520947	1852	1852	1852	1852	0
27	20240617	184900	70520947	1852	1852	1852	1852	0
28	20240617	184800	70520947	1852	1852	1852	1852	0
29	20240617	184700	70520947	1852	1852	1852	1852	0
30	20240617	184600	70520947	1852	1852	1852	1852	0
31	20240617	184500	70520947	1852	1852	1852	1852	0
32	20240617	184400	70520947	1852	1852	1852	1852	32
33	20240617	184300	70520947	1852	1852	1852	1852	0
34	20240617	184200	70520947	1852	1852	1852	1852	0
35	20240617	184100	70520947	1852	1852	1852	1852	0
36	20240617	184000	70520947	1852	1852	1852	1852	0
37	20240617	183900	70520947	1852	1852	1852	1852	0
38	20240617	183800	70520947	1852	1852	1852	1852	0
39	20240617	183700	70520947	1852	1852	1852	1852	0
40	20240617	183600	70520947	1852	1852	1852	1852	0
41	20240617	183500	70520947	1852	1852	1852	1852	0
42	20240617	183400	70520947	1852	1852	1852	1852	0
43	20240617	183300	70520947	1852	1852	1852	1852	0
44	20240617	183200	70520947	1852	1852	1852	1852	0
45	20240617	183100	70520947	1852	1852	1852	1852	0
46	20240617	183000	70520947	1852	1852	1852	1852	0
47	20240617	182900	70520947	1852	1852	1852	1852	0
48	20240617	182800	70520947	1852	1852	1852	1852	0
49	20240617	182700	70520947	1852	1852	1852	1852	0
50	20240617	182600	70520947	1852	1852	1852	1852	0
51	20240617	182500	70520947	1852	1852	1852	1852	0
52	20240617	182400	70520947	1852	1852	1852	1852	0
53	20240617	182300	70520947	1852	1852	1852	1852	0
54	20240617	182200	70520947	1852	1852	1852	1852	0
55	20240617	182100	70520947	1852	1852	1852	1852	0
56	20240617	182000	70520947	1852	1852	1852	1852	0
57	20240617	181900	70520947	1852	1852	1852	1852	0
58	20240617	181800	70520947	1852	1852	1852	1852	0
59	20240617	181700	70520947	1852	1852	1852	1852	0
60	20240617	181600	70520947	1852	1852	1852	1852	0
61	20240617	181500	70520947	1852	1852	1852	1852	0
62	20240617	181400	70520947	1852	1852	1852	1852	32
63	20240617	181300	70520947	1852	1852	1852	1852	0
64	20240617	181200	70520947	1852	1852	1852	1852	0
65	20240617	181100	70520947	1852	1852	1852	1852	0
66	20240617	181000	70520947	1852	1852	1852	1852	0
67	20240617	180900	70520947	1852	1852	1852	1852	0
68	20240617	180800	70520947	1852	1852	1852	1852	0
69	20240617	180700	70520947	1852	1852	1852	1852	0
70	20240617	180600	70520947	1852	1852	1852	1852	0
71	20240617	180500	70520947	1852	1852	1852	1852	0
72	20240617	180400	70520947	1852	1852	1852	1852	0
73	20240617	180300	70520947	1852	1852	1852	1852	0
74	20240617	180200	70520947	1852	1852	1852	1852	0
75	20240617	180100	70520947	1852	1852	1852	1852	0
76	20240617	180000	70520947	1852	1852	1852	1852	0
77	20240617	175900	70520947	1852	1852	1852	1852	0
78	20240617	175800	70520947	1852	1852	1852	1852	0
79	20240617	175700	70520947	1852	1852	1852	1852	0
80	20240617	175600	70520947	1852	1852	1852	1852	0
81	20240617	175500	70520947	1852	1852	1852	1852	0
82	20240617	175400	70520947	1852	1852	1852	1852	0
83	20240617	175300	70520947	1852	1852	1852	1852	0
84	20240617	175200	70520947	1852	1852	1852	1852	0
85	20240617	175100	70520947	1852	1852	1852	1852	0
86	20240617	175000	70520947	1852	1852	1852	1852	0
87	20240617	174900	70520947	1852	1852	1852	1852	0
88	20240617	174800	70520947	1852	1852	1852	1852	0
89	20240617	174700	70520947	1852	1852	1852	1852	0
90	20240617	174600	70520947	1852	1852	1852	1852	0
91	20240617	174500	70520947	1852	1852	1852	1852	0
92	20240617	174400	70520947	1852	1852	1852	1852	32
93	20240617	174300	70520947	1852	1852	1852	1852	0
94	20240617	174200	70520947	1852	1852	1852	1852	0
95	20240617	174100	70520947	1852	1852	1852	1852	0
96	20240617	174000	70520947	1852	1852	1852	1852	0
97	20240617	173900	70520947	1852	1852	1852	1852	0
98	20240617	173800	70520947	1852	1852	1852	1852	0
99	20240617	173700	70520947	1852	1852	1852	1852	0
100	20240617	173600	70520947	1852	1852	1852	1852	0
101	20240617	173500	70520947	1852	1852	1852	1852	0
102	20240617	173400	70520947	1852	1852	1852	1852	0
103	20240617	173300	70520947	1852	1852	1852	1852	0
104	20240617	173200	70520947	1852	1852	1852	1852	0
105	20240617	173100	70520947	1852	1852	1852	1852	0
106	20240617	173000	70520947	1852	1852	1852	1852	0
107	20240617	172900	70520947	1852	1852	1852	1852	0
108	20240617	172800	70520947	1852	1852	1852	1852	0
109	20240617	172700	70520947	1852	1852	1852	1852	0
110	20240617	172600	70520947	1852	1852	1852	1852	0
111	20240617	172500	70520947	1852	1852	1852	1852	0
112	20240617	172400	70520947	1852	1852	1852	1852	0
113	20240617	172300	70520947	1852	1852	1852	1852	0
114	20240617	172200	70520947	1852	1852	1852	1852	0
115	20240617	172100	70520947	1852	1852	1852	1852	0
116	20240617	172000	70520947	1852	1852	1852	1852	0
117	20240617	171900	70520947	1852	1852	1852	1852	0
118	20240617	171800	70520947	1852	1852	1852	1852	0
119	20240617	171700	70520947	1852	1852	1852	1852	0
120	20240617	171600	70520947	1852	1852	1852	1852	0
121	20240617	171500	70520947	1852	1852	1852	1852	0
122	20240617	171400	70520947	1852	1852	1852	1852	32
123	20240617	171300	70520947	1852	1852	1852	1852	0
124	20240617	171200	70520947	1852	1852	1852	1852	0
125	20240617	171100	70520947	1852	1852	1852	1852	0
126	20240617	171000	70520947	1852	1852	1852	1852	0
127	20240617	170900	70520947	1852	1852	1852	1852	0
128	20240617	170800	70520947	1852	1852	1852	1852	0
129	20240617	170700	70520947	1852	1852	1852	1852	0
130	20240617	170600	70520947	1852	1852	1852	1852	0
131	20240617	170500	70520947	1852	1852	1852	1852	0
132	20240617	170400	70520947	1852	1852	1852	1852	0
133	20240617	170300	70520947	1852	1852	1852	1852	0
134	20240617	170200	70520947	1852	1852	1852	1852	0
135	20240617	170100	70520947	1852	1852	1852	1852	0
136	20240617	170000	70520947	1852	1852	1852	1852	0
137	20240617	165900	70520947	1852	1852	1852	1852	0
138	20240617	165800	70520947	1852	1852	1852	1852	0
139	20240617	165700	70520947	1852	1852	1852	1852	0
140	20240617	165600	70520947	1852	1852	1852	1852	0
141	20240617	165500	70520947	1852	1852	1852	1852	0
142	20240617	165400	70520947	1852	1852	1852	1852	0
143	20240617	165300	70520947	1852	1852	1852	1852	0
144	20240617	165200	70520947	1852	1852	1852	1852	0
145	20240617	165100	70520947	1852	1852	1852	1852	0
146	20240617	165000	70520947	1852	1852	1852	1852	0
147	20240617	164900	70520947	1852	1852	1852	1852	0
148	20240617	164800	70520947	1852	1852	1852	1852	0
149	20240617	164700	70520947	1852	1852	1852	1852	0
150	20240617	164600	70520947	1852	1852	1852	1852	0
151	20240617	164500	70520947	1852	1852	1852	1852	0
152	20240617	164400	70520947	1852	1852	1852	1852	32
153	20240617	164300	70520947	1852	1852	1852	1852	0
154	20240617	164200	70520947	1852	1852	1852	1852	0
155	20240617	164100	70520947	1852	1852	1852	1852	0
156	20240617	164000	70520947	1852	1852	1852	1852	0
157	20240617	163900	70520947	1852	1852	1852	1852	0
158	20240617	163800	70520947	1852	1852	1852	1852	0
159	20240617	163700	70520947	1852	1852	1852	1852	0
160	20240617	163600	70520947	1852	1852	1852	1852	0
161	20240617	163500	70520947	1852	1852	1852	1852	0
162	20240617	163400	70520947	1852	1852	1852	1852	0
163	20240617	163300	70520947	1852	1852	1852	1852	0
164	20240617	163200	70520947	1852	1852	1852	1852	0
165	20240617	163100	70520947	1852	1852	1852	1852	0
166	20240617	163000	70520947	1852	1852	1852	1852	0
167	20240617	162900	70520947	1852	1852	1852	1852	0
168	20240617	162800	70520947	1852	1852	1852	1852	0
169	20240617	162700	70520947	1852	1852	1852	1852	0
170	20240617	162600	70520947	1852	1852	1852	1852	0
171	20240617	162500	70520947	1852	1852	1852	1852	0
172	20240617	162400	70520947	1852	1852	1852	1852	0
173	20240617	162300	70520947	1852	1852	1852	1852	0
174	20240617	162200	70520947	1852	1852	1852	1852	0
175	20240617	162100	70520947	1852	1852	1852	1852	0
176	20240617	162000	70520947	1852	1852	1852	1852	0
177	20240617	161900	70520947	1852	1852	1852	1852	0
178	20240617	161800	70520947	1852	1852	1852	1852	0
179	20240617	161700	70520947	1852	1852	1852	1852	0
180	20240617	161600	70520947	1852	1852	1852	1852	0
181	20240617	161500	70520947	1852	1852	1852	1852	0
182	20240617	161400	70520947	1852	1852	1852	1852	32
183	20240617	161300	70520947	1852	1852	1852	1852	0
184	20240617	161200	70520947	1852	1852	1852	1852	0
185	20240617	161100	70520947	1852	1852	1852	1852	0
186	20240617	161000	70520947	1852	1852	1852	1852	0
187	20240617	160900	70520947	1852	1852	1852	1852	0
188	20240617	160800	70520947	1852	1852	1852	1852	0
189	20240617	160700	70520947	1852	1852	1852	1852	0
190	20240617	160600	70520947	1852	1852	1852	1852	0
191	20240617	160500	70520947	1852	1852	1852	1852	0
192	20240617	160400	70520947	1852	1852	1852	1852	0
193	20240617	160300	70520947	1852	1852	1852	1852	0
194	20240617	160200	70520947	1852	1852	1852	1852	0
195	20240617	160100	70520947	1852	1852	1852	1852	0
196	20240617	160000	70520947	1852	1852	1852	1852	0
197	20240617	155900	70520947	1852	1852	1852	1852	0
198	20240617	155800	70520947	1852	1852	1852	1852	0
199	20240617	155700	70520947	1852	1852	1852	1852	0
200	20240617	155600	70520947	1852	1852	1852	1852	0
201	20240617	155500	70520947	1852	1852	1852	1852	0
202	20240617	155400	70520947	1852	1852	1852	1852	0
203	20240617	155300	70520947	1852	1852	1852	1852	0
204	20240617	155200	70520947	1852	1852	1852	1852	0
205	20240617	155100	70520947	1852	1852	1852	1852	0
206	20240617	155000	70520947	1852	1852	1852	1852	0
207	20240617	154900	70520947	1852	1852	1852	1852	0
208	20240617	154800	70520947	1852	1852	1852	1852	0
209	20240617	154700	70520947	1852	1852	1852	1852	0
210	20240617	154600	70520947	1852	1852	1852	1852	0
211	20240617	154500	70520947	1852	1852	1852	1852	0
212	20240617	154400	70520947	1852	1852	1852	1852	32
213	20240617	154300	70520947	1852	1852	1852	1852	0
214	20240617	154200	70520947	1852	1852	1852	1852	0
215	20240617	154100	70520947	1852	1852	1852	1852	0
216	20240617	154000	70520947	1852	1852	1852	1852	0
217	20240617	153900	70520947	1852	1852	1852	1852	0
218	20240617	153800	70520947	1852	1852	1852	1852	0
219	20240617	153700	70520947	1852	1852	1852	1852	0
220	20240617	153600	70520947	1852	1852	1852	1852	0
221	20240617	153500	70520947	1852	1852	1852	1852	0
222	20240617	153400	70520947	1852	1852	1852	1852	0
223	20240617	153300	70520947	1852	1852	1852	1852	0
224	20240617	153200	70520947	1852	1852	1852	1852	0
225	20240617	153100	70520947	1852	1852	1852	1852	0
226	20240617	153000	70520947	1852	1852	1852	1852	32
227	20240617	152900	70461683	1850	1850	1850	1850	0
228	20240617	152800	70461683	1850	1850	1850	1850	0
229	20240617	152700	70461683	1850	1850	1850	1850	0
230	20240617	152600	70461683	1850	1850	1850	1850	0
231	20240617	152500	70461683	1850	1850	1850	1850	0
232	20240617	152400	70461683	1850	1850	1850	1850	0
233	20240617	152300	70461683	1850	1850	1850	1850	0
234	20240617	152200	70461683	1850	1850	1850	1850	0
235	20240617	152100	70461683	1850	1850	1850	1850	0
236	20240617	152000	70461683	1850	1850	1850	1850	0
237	20240617	151900	70461683	1850	1850	1850	1850	0
238	20240617	151800	70461683	1850	1850	1850	1850	0
239	20240617	151700	70461683	1850	1850	1850	1850	0
240	20240617	151600	70461683	1850	1850	1850	1850	0
241	20240617	151500	70461683	1850	1850	1850	1850	0
242	20240617	151400	70461683	1850	1850	1850	1850	0
243	20240617	151300	70461683	1850	1855	1855	1850	15000
244	20240617	151200	42670639	1860	1860	1860	1860	0
245	20240617	151100	42670639	1860	1860	1860	1860	0
246	20240617	151000	42670639	1860	1860	1860	1860	0
247	20240617	150900	42670639	1860	1860	1860	1860	0
248	20240617	150800	42670639	1860	1860	1860	1860	0
249	20240617	150700	42670639	1860	1860	1860	1860	0
250	20240617	150600	42670639	1860	1860	1860	1860	2
251	20240617	150500	42666919	1855	1855	1855	1855	2489
252	20240617	150400	38049824	1860	1860	1860	1860	0
253	20240617	150300	38049824	1860	1860	1860	1860	0
254	20240617	150200	38049824	1860	1860	1860	1860	0
255	20240617	150100	38049824	1860	1860	1860	1860	0
256	20240617	150000	38049824	1860	1860	1860	1860	1
257	20240617	145900	38047964	1855	1855	1855	1855	500
258	20240617	145800	37120464	1856	1856	1856	1856	0
259	20240617	145700	37120464	1856	1856	1856	1856	0
260	20240617	145600	37120464	1856	1856	1856	1856	690
261	20240617	145500	35839824	1856	1856	1856	1856	500
262	20240617	145400	34911824	1856	1856	1856	1856	1018
263	20240617	145300	33022416	1856	1856	1856	1856	0
264	20240617	145200	33022416	1856	1856	1856	1856	0
265	20240617	145100	33022416	1856	1856	1856	1856	32
266	20240617	145000	32963024	1856	1856	1856	1856	0
267	20240617	144900	32963024	1856	1856	1856	1856	12
268	20240617	144800	32940752	1856	1856	1856	1856	0
269	20240617	144700	32940752	1856	1856	1856	1856	0
270	20240617	144600	32940752	1856	1856	1856	1856	13
271	20240617	144500	32916624	1857	1856	1857	1856	39
272	20240617	144400	32844239	1856	1856	1856	1856	0
273	20240617	144300	32844239	1856	1856	1856	1856	0
274	20240617	144200	32844239	1856	1856	1856	1856	752
275	20240617	144100	31448527	1856	1857	1857	1856	1041
276	20240617	144000	29515890	1858	1858	1858	1858	555
277	20240617	143900	28484700	1863	1863	1863	1863	0
278	20240617	143800	28484700	1863	1863	1863	1863	0
279	20240617	143700	28484700	1863	1863	1863	1863	0
280	20240617	143600	28484700	1863	1863	1863	1863	500
281	20240617	143500	27553200	1859	1859	1859	1859	0
282	20240617	143400	27553200	1859	1859	1859	1859	0
283	20240617	143300	27553200	1859	1859	1859	1859	0
284	20240617	143200	27553200	1859	1860	1860	1859	1034
285	20240617	143100	25630894	1863	1863	1863	1863	0
286	20240617	143000	25630894	1863	1863	1863	1863	0
287	20240617	142900	25630894	1863	1863	1863	1863	0
288	20240617	142800	25630894	1863	1863	1863	1863	0
289	20240617	142700	25630894	1863	1863	1863	1863	0
290	20240617	142600	25630894	1863	1863	1863	1863	1
291	20240617	142500	25629031	1859	1859	1859	1859	0
292	20240617	142400	25629031	1859	1859	1859	1859	0
293	20240617	142300	25629031	1859	1859	1859	1859	0
294	20240617	142200	25629031	1859	1859	1859	1859	0
295	20240617	142100	25629031	1859	1859	1859	1859	0
296	20240617	142000	25629031	1859	1859	1859	1859	0
297	20240617	141900	25629031	1859	1859	1859	1859	0
298	20240617	141800	25629031	1859	1859	1859	1859	0
299	20240617	141700	25629031	1859	1859	1859	1859	0
300	20240617	141600	25629031	1859	1859	1859	1859	0
301	20240617	141500	25629031	1859	1859	1859	1859	0
302	20240617	141400	25629031	1859	1859	1859	1859	0
303	20240617	141300	25629031	1859	1859	1859	1859	0
304	20240617	141200	25629031	1859	1859	1859	1859	0
305	20240617	141100	25629031	1859	1859	1859	1859	0
306	20240617	141000	25629031	1859	1859	1859	1859	0
307	20240617	140900	25629031	1859	1859	1859	1859	0
308	20240617	140800	25629031	1859	1859	1859	1859	0
309	20240617	140700	25629031	1859	1859	1859	1859	0
310	20240617	140600	25629031	1859	1859	1859	1859	0
311	20240617	140500	25629031	1859	1859	1859	1859	0
312	20240617	140400	25629031	1859	1859	1859	1859	0
313	20240617	140300	25629031	1859	1859	1859	1859	0
314	20240617	140200	25629031	1859	1859	1859	1859	0
315	20240617	140100	25629031	1859	1859	1859	1859	1
316	20240617	140000	25627172	1860	1860	1860	1860	0
317	20240617	135900	25627172	1860	1860	1860	1860	0
318	20240617	135800	25627172	1860	1860	1860	1860	0
319	20240617	135700	25627172	1860	1860	1860	1860	0
320	20240617	135600	25627172	1860	1860	1860	1860	0
321	20240617	135500	25627172	1860	1860	1860	1860	0
322	20240617	135400	25627172	1860	1860	1860	1860	0
323	20240617	135300	25627172	1860	1860	1860	1860	0
324	20240617	135200	25627172	1860	1860	1860	1860	0
325	20240617	135100	25627172	1860	1860	1860	1860	0
326	20240617	135000	25627172	1860	1860	1860	1860	0
327	20240617	134900	25627172	1860	1860	1860	1860	0
328	20240617	134800	25627172	1860	1860	1860	1860	0
329	20240617	134700	25627172	1860	1860	1860	1860	0
330	20240617	134600	25627172	1860	1860	1860	1860	0
331	20240617	134500	25627172	1860	1860	1860	1860	0
332	20240617	134400	25627172	1860	1860	1860	1860	0
333	20240617	134300	25627172	1860	1860	1860	1860	0
334	20240617	134200	25627172	1860	1860	1860	1860	0
335	20240617	134100	25627172	1860	1860	1860	1860	0
336	20240617	134000	25627172	1860	1860	1860	1860	0
337	20240617	133900	25627172	1860	1860	1860	1860	0
338	20240617	133800	25627172	1860	1860	1860	1860	0
339	20240617	133700	25627172	1860	1860	1860	1860	0
340	20240617	133600	25627172	1860	1860	1860	1860	0
341	20240617	133500	25627172	1860	1860	1860	1860	0
342	20240617	133400	25627172	1860	1860	1860	1860	0
343	20240617	133300	25627172	1860	1860	1860	1860	0
344	20240617	133200	25627172	1860	1860	1860	1860	0
345	20240617	133100	25627172	1860	1860	1860	1860	0
346	20240617	133000	25627172	1860	1860	1860	1860	0
347	20240617	132900	25627172	1860	1860	1860	1860	0
348	20240617	132800	25627172	1860	1860	1860	1860	0
349	20240617	132700	25627172	1860	1860	1860	1860	0
350	20240617	132600	25627172	1860	1860	1860	1860	0
351	20240617	132500	25627172	1860	1860	1860	1860	0
352	20240617	132400	25627172	1860	1860	1860	1860	0
353	20240617	132300	25627172	1860	1860	1860	1860	4
354	20240617	132200	25619732	1864	1864	1864	1864	0
355	20240617	132100	25619732	1864	1864	1864	1864	0
356	20240617	132000	25619732	1864	1864	1864	1864	0
357	20240617	131900	25619732	1864	1864	1864	1864	0
358	20240617	131800	25619732	1864	1864	1864	1864	0
359	20240617	131700	25619732	1864	1864	1864	1864	0
360	20240617	131600	25619732	1864	1864	1864	1864	0
361	20240617	131500	25619732	1864	1864	1864	1864	0
362	20240617	131400	25619732	1864	1864	1864	1864	0
363	20240617	131300	25619732	1864	1864	1864	1864	0
364	20240617	131200	25619732	1864	1864	1864	1864	0
365	20240617	131100	25619732	1864	1864	1864	1864	0
366	20240617	131000	25619732	1864	1864	1864	1864	0
367	20240617	130900	25619732	1864	1864	1864	1864	0
368	20240617	130800	25619732	1864	1864	1864	1864	1
369	20240617	130700	25617868	1860	1860	1860	1860	0
370	20240617	130600	25617868	1860	1860	1860	1860	0
371	20240617	130500	25617868	1860	1860	1860	1860	0
372	20240617	130400	25617868	1860	1864	1864	1860	51
373	20240617	130300	25522808	1864	1864	1864	1864	0
374	20240617	130200	25522808	1864	1864	1864	1864	0
375	20240617	130100	25522808	1864	1864	1864	1864	0
376	20240617	130000	25522808	1864	1864	1864	1864	0
377	20240617	125900	25522808	1864	1864	1864	1864	0
378	20240617	125800	25522808	1864	1864	1864	1864	1
379	20240617	125700	25520944	1865	1865	1865	1865	0
380	20240617	125600	25520944	1865	1865	1865	1865	0
381	20240617	125500	25520944	1865	1865	1865	1865	0
382	20240617	125400	25520944	1865	1865	1865	1865	0
383	20240617	125300	25520944	1865	1865	1865	1865	0
384	20240617	125200	25520944	1865	1865	1865	1865	0
385	20240617	125100	25520944	1865	1865	1865	1865	0
386	20240617	125000	25520944	1865	1865	1865	1865	1
387	20240617	124900	25519079	1860	1860	1860	1860	0
388	20240617	124800	25519079	1860	1860	1860	1860	0
389	20240617	124700	25519079	1860	1860	1860	1860	0
390	20240617	124600	25519079	1860	1860	1860	1860	0
391	20240617	124500	25519079	1860	1860	1860	1860	0
392	20240617	124400	25519079	1860	1860	1860	1860	0
393	20240617	124300	25519079	1860	1860	1860	1860	0
394	20240617	124200	25519079	1860	1860	1860	1860	0
395	20240617	124100	25519079	1860	1860	1860	1860	0
396	20240617	124000	25519079	1860	1860	1860	1860	1
397	20240617	123900	25517219	1865	1865	1865	1865	0
398	20240617	123800	25517219	1865	1865	1865	1865	0
399	20240617	123700	25517219	1865	1865	1865	1865	0
400	20240617	123600	25517219	1865	1865	1865	1865	0
401	20240617	123500	25517219	1865	1865	1865	1865	0
402	20240617	123400	25517219	1865	1865	1865	1865	0
403	20240617	123300	25517219	1865	1865	1865	1865	0
404	20240617	123200	25517219	1865	1865	1865	1865	0
405	20240617	123100	25517219	1865	1865	1865	1865	0
406	20240617	123000	25517219	1865	1865	1865	1865	0
407	20240617	122900	25517219	1865	1865	1865	1865	0
408	20240617	122800	25517219	1865	1865	1865	1865	0
409	20240617	122700	25517219	1865	1865	1865	1865	0
410	20240617	122600	25517219	1865	1865	1865	1865	0
411	20240617	122500	25517219	1865	1865	1865	1865	0
412	20240617	122400	25517219	1865	1865	1865	1865	0
413	20240617	122300	25517219	1865	1865	1865	1865	0
414	20240617	122200	25517219	1865	1865	1865	1865	0
415	20240617	122100	25517219	1865	1865	1865	1865	0
416	20240617	122000	25517219	1865	1865	1865	1865	0
417	20240617	121900	25517219	1865	1865	1865	1865	0
418	20240617	121800	25517219	1865	1865	1865	1865	0
419	20240617	121700	25517219	1865	1865	1865	1865	0
420	20240617	121600	25517219	1865	1865	1865	1865	0
421	20240617	121500	25517219	1865	1865	1865	1865	0
422	20240617	121400	25517219	1865	1865	1865	1865	0
423	20240617	121300	25517219	1865	1865	1865	1865	0
424	20240617	121200	25517219	1865	1865	1865	1865	5
425	20240617	121100	25507894	1859	1859	1859	1859	0
426	20240617	121000	25507894	1859	1859	1859	1859	0
427	20240617	120900	25507894	1859	1859	1859	1859	0
428	20240617	120800	25507894	1859	1859	1859	1859	4
429	20240617	120700	25500458	1859	1859	1859	1859	199
430	20240617	120600	25130517	1859	1859	1859	1859	300
431	20240617	120500	24572817	1859	1859	1859	1859	0
432	20240617	120400	24572817	1859	1859	1859	1859	0
433	20240617	120300	24572817	1859	1859	1859	1859	0
434	20240617	120200	24572817	1859	1859	1859	1859	0
435	20240617	120100	24572817	1859	1859	1859	1859	210
436	20240617	120000	24182427	1859	1859	1859	1859	0
437	20240617	115900	24182427	1859	1859	1859	1859	0
438	20240617	115800	24182427	1859	1859	1859	1859	0
439	20240617	115700	24182427	1859	1859	1859	1859	0
440	20240617	115600	24182427	1859	1859	1859	1859	0
441	20240617	115500	24182427	1859	1859	1859	1859	0
442	20240617	115400	24182427	1859	1860	1860	1859	162
443	20240617	115300	23881268	1859	1859	1859	1859	0
444	20240617	115200	23881268	1859	1859	1859	1859	0
445	20240617	115100	23881268	1859	1859	1859	1859	0
446	20240617	115000	23881268	1859	1859	1859	1859	0
447	20240617	114900	23881268	1859	1859	1859	1859	0
448	20240617	114800	23881268	1859	1859	1859	1859	0
449	20240617	114700	23881268	1859	1859	1859	1859	0
450	20240617	114600	23881268	1859	1859	1859	1859	0
451	20240617	114500	23881268	1859	1859	1859	1859	0
452	20240617	114400	23881268	1859	1859	1859	1859	0
453	20240617	114300	23881268	1859	1859	1859	1859	0
454	20240617	114200	23881268	1859	1859	1859	1859	0
455	20240617	114100	23881268	1859	1859	1859	1859	0
456	20240617	114000	23881268	1859	1859	1859	1859	0
457	20240617	113900	23881268	1859	1859	1859	1859	0
458	20240617	113800	23881268	1859	1859	1859	1859	0
459	20240617	113700	23881268	1859	1860	1860	1859	1221
460	20240617	113600	21610420	1861	1861	1861	1861	0
461	20240617	113500	21610420	1861	1861	1861	1861	0
462	20240617	113400	21610420	1861	1861	1861	1861	0
463	20240617	113300	21610420	1861	1861	1861	1861	0
464	20240617	113200	21610420	1861	1861	1861	1861	0
465	20240617	113100	21610420	1861	1861	1861	1861	0
466	20240617	113000	21610420	1861	1861	1861	1861	0
467	20240617	112900	21610420	1861	1861	1861	1861	0
468	20240617	112800	21610420	1861	1861	1861	1861	0
469	20240617	112700	21610420	1861	1861	1861	1861	0
470	20240617	112600	21610420	1861	1861	1861	1861	484
471	20240617	112500	20709696	1861	1861	1861	1861	0
472	20240617	112400	20709696	1861	1861	1861	1861	0
473	20240617	112300	20709696	1861	1861	1861	1861	0
474	20240617	112200	20709696	1861	1861	1861	1861	0
475	20240617	112100	20709696	1861	1861	1861	1861	0
476	20240617	112000	20709696	1861	1861	1861	1861	0
477	20240617	111900	20709696	1861	1861	1861	1861	0
478	20240617	111800	20709696	1861	1861	1861	1861	0
479	20240617	111700	20709696	1861	1861	1861	1861	0
480	20240617	111600	20709696	1861	1861	1861	1861	0
481	20240617	111500	20709696	1861	1861	1861	1861	0
482	20240617	111400	20709696	1861	1861	1861	1861	0
483	20240617	111300	20709696	1861	1861	1861	1861	0
484	20240617	111200	20709696	1861	1861	1861	1861	0
485	20240617	111100	20709696	1861	1861	1861	1861	509
486	20240617	111000	19762447	1861	1861	1861	1861	0
487	20240617	110900	19762447	1861	1861	1861	1861	0
488	20240617	110800	19762447	1861	1861	1861	1861	0
489	20240617	110700	19762447	1861	1861	1861	1861	0
490	20240617	110600	19762447	1861	1861	1861	1861	0
491	20240617	110500	19762447	1861	1861	1861	1861	0
492	20240617	110400	19762447	1861	1861	1861	1861	0
493	20240617	110300	19762447	1861	1861	1861	1861	0
494	20240617	110200	19762447	1861	1861	1861	1861	0
495	20240617	110100	19762447	1861	1861	1861	1861	8
496	20240617	110000	19747559	1868	1868	1868	1868	0
497	20240617	105900	19747559	1868	1868	1868	1868	0
498	20240617	105800	19747559	1868	1868	1868	1868	0
499	20240617	105700	19747559	1868	1868	1868	1868	0
500	20240617	105600	19747559	1868	1868	1868	1868	58
501	20240617	105500	19639215	1873	1873	1873	1873	0
502	20240617	105400	19639215	1873	1873	1873	1873	0
503	20240617	105300	19639215	1873	1873	1873	1873	0
504	20240617	105200	19639215	1873	1873	1873	1873	0
505	20240617	105100	19639215	1873	1873	1873	1873	0
506	20240617	105000	19639215	1873	1873	1873	1873	27
507	20240617	104900	19588644	1873	1873	1873	1873	0
508	20240617	104800	19588644	1873	1873	1873	1873	0
509	20240617	104700	19588644	1873	1873	1873	1873	0
510	20240617	104600	19588644	1873	1873	1873	1873	0
511	20240617	104500	19588644	1873	1873	1873	1873	0
512	20240617	104400	19588644	1873	1873	1873	1873	0
513	20240617	104300	19588644	1873	1873	1873	1873	0
514	20240617	104200	19588644	1873	1873	1873	1873	0
515	20240617	104100	19588644	1873	1873	1873	1873	0
516	20240617	104000	19588644	1873	1873	1873	1873	0
517	20240617	103900	19588644	1873	1873	1873	1873	1
518	20240617	103800	19586771	1861	1861	1861	1861	0
519	20240617	103700	19586771	1861	1861	1861	1861	0
520	20240617	103600	19586771	1861	1861	1861	1861	0
521	20240617	103500	19586771	1861	1861	1861	1861	0
522	20240617	103400	19586771	1861	1861	1861	1861	0
523	20240617	103300	19586771	1861	1861	1861	1861	0
524	20240617	103200	19586771	1861	1861	1861	1861	0
525	20240617	103100	19586771	1861	1861	1861	1861	0
526	20240617	103000	19586771	1861	1861	1861	1861	0
527	20240617	102900	19586771	1861	1861	1861	1861	0
528	20240617	102800	19586771	1861	1861	1861	1861	0
529	20240617	102700	19586771	1861	1861	1861	1861	0
530	20240617	102600	19586771	1861	1861	1861	1861	0
531	20240617	102500	19586771	1861	1861	1861	1861	0
532	20240617	102400	19586771	1861	1861	1861	1861	0
533	20240617	102300	19586771	1861	1862	1862	1861	2142
534	20240617	102200	15600474	1862	1862	1862	1862	0
535	20240617	102100	15600474	1862	1862	1862	1862	0
536	20240617	102000	15600474	1862	1862	1862	1862	0
537	20240617	101900	15600474	1862	1862	1862	1862	0
538	20240617	101800	15600474	1862	1862	1862	1862	0
539	20240617	101700	15600474	1862	1862	1862	1862	0
540	20240617	101600	15600474	1862	1862	1862	1862	10
541	20240617	101500	15581854	1872	1872	1872	1872	0
542	20240617	101400	15581854	1872	1872	1872	1872	0
543	20240617	101300	15581854	1872	1872	1872	1872	200
544	20240617	101200	15207454	1874	1874	1874	1874	0
545	20240617	101100	15207454	1874	1874	1874	1874	1406
546	20240617	101000	12572610	1874	1874	1874	1872	1055
547	20240617	100900	10595542	1873	1873	1873	1873	363
548	20240617	100800	9915643	1872	1868	1872	1868	2441
549	20240617	100700	5352213	1868	1868	1868	1868	8
550	20240617	100600	5337269	1868	1868	1868	1868	0
551	20240617	100500	5337269	1868	1868	1868	1868	265
552	20240617	100400	4842249	1868	1868	1868	1868	1
553	20240617	100300	4840381	1868	1868	1868	1868	0
554	20240617	100200	4840381	1868	1868	1868	1868	0
555	20240617	100100	4840381	1868	1868	1868	1868	0
556	20240617	100000	4840381	1868	1868	1868	1868	0
557	20240617	095900	4840381	1868	1868	1868	1868	0
558	20240617	095800	4840381	1868	1868	1868	1868	0
559	20240617	095700	4840381	1868	1868	1868	1868	1
560	20240617	095600	4838513	1859	1859	1859	1859	0
561	20240617	095500	4838513	1859	1859	1859	1859	0
562	20240617	095400	4838513	1859	1859	1859	1859	0
563	20240617	095300	4838513	1859	1859	1859	1859	28
564	20240617	095200	4786461	1859	1859	1859	1859	0
565	20240617	095100	4786461	1859	1859	1859	1859	172
566	20240617	095000	4466713	1860	1860	1860	1860	0
567	20240617	094900	4466713	1860	1860	1860	1860	0
568	20240617	094800	4466713	1860	1860	1860	1860	0
569	20240617	094700	4466713	1860	1860	1860	1860	19
570	20240617	094600	4431373	1860	1860	1860	1860	0
571	20240617	094500	4431373	1860	1860	1860	1860	0
572	20240617	094400	4431373	1860	1860	1860	1860	200
573	20240617	094300	4059373	1860	1860	1860	1860	0
574	20240617	094200	4059373	1860	1860	1860	1860	0
575	20240617	094100	4059373	1860	1861	1861	1860	300
576	20240617	094000	3501168	1860	1860	1860	1860	0
577	20240617	093900	3501168	1860	1860	1860	1860	0
578	20240617	093800	3501168	1860	1860	1860	1860	0
579	20240617	093700	3501168	1860	1860	1860	1860	0
580	20240617	093600	3501168	1860	1860	1860	1860	0
581	20240617	093500	3501168	1860	1860	1860	1860	0
582	20240617	093400	3501168	1860	1860	1860	1860	0
583	20240617	093300	3501168	1860	1860	1860	1860	0
584	20240617	093200	3501168	1860	1860	1860	1860	0
585	20240617	093100	3501168	1860	1860	1860	1860	0
586	20240617	093000	3501168	1860	1860	1860	1860	0
587	20240617	092900	3501168	1860	1860	1860	1860	0
588	20240617	092800	3501168	1860	1860	1860	1860	0
589	20240617	092700	3501168	1860	1860	1860	1860	0
590	20240617	092600	3501168	1860	1860	1860	1860	200
591	20240617	092500	3129168	1860	1860	1860	1860	0
592	20240617	092400	3129168	1860	1861	1861	1860	500
593	20240617	092300	2199036	1861	1861	1861	1861	0
594	20240617	092200	2199036	1861	1861	1861	1861	0
595	20240617	092100	2199036	1861	1861	1861	1861	515
596	20240617	092000	1240621	1862	1862	1862	1862	0
597	20240617	091900	1240621	1862	1862	1862	1862	0
598	20240617	091800	1240621	1862	1862	1862	1862	0
599	20240617	091700	1240621	1862	1862	1862	1862	0
600	20240617	091600	1240621	1862	1862	1862	1862	19
601	20240617	091500	1205243	1863	1863	1863	1863	0
602	20240617	091400	1205243	1863	1863	1863	1863	0
603	20240617	091300	1205243	1863	1863	1863	1863	0
604	20240617	091200	1205243	1863	1863	1863	1863	0
605	20240617	091100	1205243	1863	1863	1863	1863	0
606	20240617	091000	1205243	1863	1864	1864	1863	53
607	20240617	090900	1106495	1865	1865	1865	1865	0
608	20240617	090800	1106495	1865	1865	1865	1865	0
609	20240617	090700	1106495	1865	1865	1865	1865	0
610	20240617	090600	1106495	1865	1865	1865	1865	59
611	20240617	090500	996460	1866	1866	1866	1866	1
612	20240617	090400	994594	1874	1874	1874	1874	0
613	20240617	090300	994594	1874	1874	1874	1874	1
614	20240617	090200	992720	1866	1874	1874	1866	366
615	20240617	090100	309756	1866	1866	1866	1866	0
616	20240617	090000	309756	1866	1866	1866	1866	166