KissMeData/065440/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	194400	94940606	1692	1692	1692	1692	1617
3	20240607	194300	94940606	1692	1692	1692	1692	0
4	20240607	194200	94940606	1692	1692	1692	1692	0
5	20240607	194100	94940606	1692	1692	1692	1692	0
6	20240607	194000	94940606	1692	1692	1692	1692	0
7	20240607	193900	94940606	1692	1692	1692	1692	0
8	20240607	193800	94940606	1692	1692	1692	1692	0
9	20240607	193700	94940606	1692	1692	1692	1692	0
10	20240607	193600	94940606	1692	1692	1692	1692	0
11	20240607	193500	94940606	1692	1692	1692	1692	0
12	20240607	193400	94940606	1692	1692	1692	1692	0
13	20240607	193300	94940606	1692	1692	1692	1692	0
14	20240607	193200	94940606	1692	1692	1692	1692	0
15	20240607	193100	94940606	1692	1692	1692	1692	0
16	20240607	193000	94940606	1692	1692	1692	1692	0
17	20240607	192900	94940606	1692	1692	1692	1692	0
18	20240607	192800	94940606	1692	1692	1692	1692	0
19	20240607	192700	94940606	1692	1692	1692	1692	0
20	20240607	192600	94940606	1692	1692	1692	1692	0
21	20240607	192500	94940606	1692	1692	1692	1692	0
22	20240607	192400	94940606	1692	1692	1692	1692	0
23	20240607	192300	94940606	1692	1692	1692	1692	0
24	20240607	192200	94940606	1692	1692	1692	1692	0
25	20240607	192100	94940606	1692	1692	1692	1692	0
26	20240607	192000	94940606	1692	1692	1692	1692	0
27	20240607	191900	94940606	1692	1692	1692	1692	0
28	20240607	191800	94940606	1692	1692	1692	1692	0
29	20240607	191700	94940606	1692	1692	1692	1692	0
30	20240607	191600	94940606	1692	1692	1692	1692	0
31	20240607	191500	94940606	1692	1692	1692	1692	0
32	20240607	191400	94940606	1692	1692	1692	1692	1617
33	20240607	191300	94940606	1692	1692	1692	1692	0
34	20240607	191200	94940606	1692	1692	1692	1692	0
35	20240607	191100	94940606	1692	1692	1692	1692	0
36	20240607	191000	94940606	1692	1692	1692	1692	0
37	20240607	190900	94940606	1692	1692	1692	1692	0
38	20240607	190800	94940606	1692	1692	1692	1692	0
39	20240607	190700	94940606	1692	1692	1692	1692	0
40	20240607	190600	94940606	1692	1692	1692	1692	0
41	20240607	190500	94940606	1692	1692	1692	1692	0
42	20240607	190400	94940606	1692	1692	1692	1692	0
43	20240607	190300	94940606	1692	1692	1692	1692	0
44	20240607	190200	94940606	1692	1692	1692	1692	0
45	20240607	190100	94940606	1692	1692	1692	1692	0
46	20240607	190000	94940606	1692	1692	1692	1692	0
47	20240607	185900	94940606	1692	1692	1692	1692	0
48	20240607	185800	94940606	1692	1692	1692	1692	0
49	20240607	185700	94940606	1692	1692	1692	1692	0
50	20240607	185600	94940606	1692	1692	1692	1692	0
51	20240607	185500	94940606	1692	1692	1692	1692	0
52	20240607	185400	94940606	1692	1692	1692	1692	0
53	20240607	185300	94940606	1692	1692	1692	1692	0
54	20240607	185200	94940606	1692	1692	1692	1692	0
55	20240607	185100	94940606	1692	1692	1692	1692	0
56	20240607	185000	94940606	1692	1692	1692	1692	0
57	20240607	184900	94940606	1692	1692	1692	1692	0
58	20240607	184800	94940606	1692	1692	1692	1692	0
59	20240607	184700	94940606	1692	1692	1692	1692	0
60	20240607	184600	94940606	1692	1692	1692	1692	0
61	20240607	184500	94940606	1692	1692	1692	1692	0
62	20240607	184400	94940606	1692	1692	1692	1692	1617
63	20240607	184300	94940606	1692	1692	1692	1692	0
64	20240607	184200	94940606	1692	1692	1692	1692	0
65	20240607	184100	94940606	1692	1692	1692	1692	0
66	20240607	184000	94940606	1692	1692	1692	1692	0
67	20240607	183900	94940606	1692	1692	1692	1692	0
68	20240607	183800	94940606	1692	1692	1692	1692	0
69	20240607	183700	94940606	1692	1692	1692	1692	0
70	20240607	183600	94940606	1692	1692	1692	1692	0
71	20240607	183500	94940606	1692	1692	1692	1692	0
72	20240607	183400	94940606	1692	1692	1692	1692	0
73	20240607	183300	94940606	1692	1692	1692	1692	0
74	20240607	183200	94940606	1692	1692	1692	1692	0
75	20240607	183100	94940606	1692	1692	1692	1692	0
76	20240607	183000	94940606	1692	1692	1692	1692	0
77	20240607	182900	94940606	1692	1692	1692	1692	0
78	20240607	182800	94940606	1692	1692	1692	1692	0
79	20240607	182700	94940606	1692	1692	1692	1692	0
80	20240607	182600	94940606	1692	1692	1692	1692	0
81	20240607	182500	94940606	1692	1692	1692	1692	0
82	20240607	182400	94940606	1692	1692	1692	1692	0
83	20240607	182300	94940606	1692	1692	1692	1692	0
84	20240607	182200	94940606	1692	1692	1692	1692	0
85	20240607	182100	94940606	1692	1692	1692	1692	0
86	20240607	182000	94940606	1692	1692	1692	1692	0
87	20240607	181900	94940606	1692	1692	1692	1692	0
88	20240607	181800	94940606	1692	1692	1692	1692	0
89	20240607	181700	94940606	1692	1692	1692	1692	0
90	20240607	181600	94940606	1692	1692	1692	1692	0
91	20240607	181500	94940606	1692	1692	1692	1692	0
92	20240607	181400	94940606	1692	1692	1692	1692	1617
93	20240607	181300	94940606	1692	1692	1692	1692	0
94	20240607	181200	94940606	1692	1692	1692	1692	0
95	20240607	181100	94940606	1692	1692	1692	1692	0
96	20240607	181000	94940606	1692	1692	1692	1692	0
97	20240607	180900	94940606	1692	1692	1692	1692	0
98	20240607	180800	94940606	1692	1692	1692	1692	0
99	20240607	180700	94940606	1692	1692	1692	1692	0
100	20240607	180600	94940606	1692	1692	1692	1692	0
101	20240607	180500	94940606	1692	1692	1692	1692	0
102	20240607	180400	94940606	1692	1692	1692	1692	0
103	20240607	180300	94940606	1692	1692	1692	1692	0
104	20240607	180200	94940606	1692	1692	1692	1692	0
105	20240607	180100	94940606	1692	1692	1692	1692	0
106	20240607	180000	94940606	1692	1692	1692	1692	0
107	20240607	175900	94940606	1692	1692	1692	1692	0
108	20240607	175800	94940606	1692	1692	1692	1692	0
109	20240607	175700	94940606	1692	1692	1692	1692	0
110	20240607	175600	94940606	1692	1692	1692	1692	0
111	20240607	175500	94940606	1692	1692	1692	1692	0
112	20240607	175400	94940606	1692	1692	1692	1692	0
113	20240607	175300	94940606	1692	1692	1692	1692	0
114	20240607	175200	94940606	1692	1692	1692	1692	0
115	20240607	175100	94940606	1692	1692	1692	1692	0
116	20240607	175000	94940606	1692	1692	1692	1692	0
117	20240607	174900	94940606	1692	1692	1692	1692	0
118	20240607	174800	94940606	1692	1692	1692	1692	0
119	20240607	174700	94940606	1692	1692	1692	1692	0
120	20240607	174600	94940606	1692	1692	1692	1692	0
121	20240607	174500	94940606	1692	1692	1692	1692	0
122	20240607	174400	94940606	1692	1692	1692	1692	1617
123	20240607	174300	94940606	1692	1692	1692	1692	0
124	20240607	174200	94940606	1692	1692	1692	1692	0
125	20240607	174100	94940606	1692	1692	1692	1692	0
126	20240607	174000	94940606	1692	1692	1692	1692	0
127	20240607	173900	94940606	1692	1692	1692	1692	0
128	20240607	173800	94940606	1692	1692	1692	1692	0
129	20240607	173700	94940606	1692	1692	1692	1692	0
130	20240607	173600	94940606	1692	1692	1692	1692	0
131	20240607	173500	94940606	1692	1692	1692	1692	0
132	20240607	173400	94940606	1692	1692	1692	1692	0
133	20240607	173300	94940606	1692	1692	1692	1692	0
134	20240607	173200	94940606	1692	1692	1692	1692	0
135	20240607	173100	94940606	1692	1692	1692	1692	0
136	20240607	173000	94940606	1692	1692	1692	1692	0
137	20240607	172900	94940606	1692	1692	1692	1692	0
138	20240607	172800	94940606	1692	1692	1692	1692	0
139	20240607	172700	94940606	1692	1692	1692	1692	0
140	20240607	172600	94940606	1692	1692	1692	1692	0
141	20240607	172500	94940606	1692	1692	1692	1692	0
142	20240607	172400	94940606	1692	1692	1692	1692	0
143	20240607	172300	94940606	1692	1692	1692	1692	0
144	20240607	172200	94940606	1692	1692	1692	1692	0
145	20240607	172100	94940606	1692	1692	1692	1692	0
146	20240607	172000	94940606	1692	1692	1692	1692	0
147	20240607	171900	94940606	1692	1692	1692	1692	0
148	20240607	171800	94940606	1692	1692	1692	1692	0
149	20240607	171700	94940606	1692	1692	1692	1692	0
150	20240607	171600	94940606	1692	1692	1692	1692	0
151	20240607	171500	94940606	1692	1692	1692	1692	0
152	20240607	171400	94940606	1692	1692	1692	1692	1617
153	20240607	171300	94940606	1692	1692	1692	1692	0
154	20240607	171200	94940606	1692	1692	1692	1692	0
155	20240607	171100	94940606	1692	1692	1692	1692	0
156	20240607	171000	94940606	1692	1692	1692	1692	0
157	20240607	170900	94940606	1692	1692	1692	1692	0
158	20240607	170800	94940606	1692	1692	1692	1692	0
159	20240607	170700	94940606	1692	1692	1692	1692	0
160	20240607	170600	94940606	1692	1692	1692	1692	0
161	20240607	170500	94940606	1692	1692	1692	1692	0
162	20240607	170400	94940606	1692	1692	1692	1692	0
163	20240607	170300	94940606	1692	1692	1692	1692	0
164	20240607	170200	94940606	1692	1692	1692	1692	0
165	20240607	170100	94940606	1692	1692	1692	1692	0
166	20240607	170000	94940606	1692	1692	1692	1692	0
167	20240607	165900	94940606	1692	1692	1692	1692	0
168	20240607	165800	94940606	1692	1692	1692	1692	0
169	20240607	165700	94940606	1692	1692	1692	1692	0
170	20240607	165600	94940606	1692	1692	1692	1692	0
171	20240607	165500	94940606	1692	1692	1692	1692	0
172	20240607	165400	94940606	1692	1692	1692	1692	0
173	20240607	165300	94940606	1692	1692	1692	1692	0
174	20240607	165200	94940606	1692	1692	1692	1692	0
175	20240607	165100	94940606	1692	1692	1692	1692	0
176	20240607	165000	94940606	1692	1692	1692	1692	0
177	20240607	164900	94940606	1692	1692	1692	1692	0
178	20240607	164800	94940606	1692	1692	1692	1692	0
179	20240607	164700	94940606	1692	1692	1692	1692	0
180	20240607	164600	94940606	1692	1692	1692	1692	0
181	20240607	164500	94940606	1692	1692	1692	1692	0
182	20240607	164400	94940606	1692	1692	1692	1692	1617
183	20240607	164300	94940606	1692	1692	1692	1692	0
184	20240607	164200	94940606	1692	1692	1692	1692	0
185	20240607	164100	94940606	1692	1692	1692	1692	0
186	20240607	164000	94940606	1692	1692	1692	1692	0
187	20240607	163900	94940606	1692	1692	1692	1692	0
188	20240607	163800	94940606	1692	1692	1692	1692	0
189	20240607	163700	94940606	1692	1692	1692	1692	0
190	20240607	163600	94940606	1692	1692	1692	1692	0
191	20240607	163500	94940606	1692	1692	1692	1692	0
192	20240607	163400	94940606	1692	1692	1692	1692	0
193	20240607	163300	94940606	1692	1692	1692	1692	0
194	20240607	163200	94940606	1692	1692	1692	1692	0
195	20240607	163100	94940606	1692	1692	1692	1692	0
196	20240607	163000	94940606	1692	1692	1692	1692	0
197	20240607	162900	94940606	1692	1692	1692	1692	0
198	20240607	162800	94940606	1692	1692	1692	1692	0
199	20240607	162700	94940606	1692	1692	1692	1692	0
200	20240607	162600	94940606	1692	1692	1692	1692	0
201	20240607	162500	94940606	1692	1692	1692	1692	0
202	20240607	162400	94940606	1692	1692	1692	1692	0
203	20240607	162300	94940606	1692	1692	1692	1692	0
204	20240607	162200	94940606	1692	1692	1692	1692	0
205	20240607	162100	94940606	1692	1692	1692	1692	0
206	20240607	162000	94940606	1692	1692	1692	1692	0
207	20240607	161900	94940606	1692	1692	1692	1692	0
208	20240607	161800	94940606	1692	1692	1692	1692	0
209	20240607	161700	94940606	1692	1692	1692	1692	0
210	20240607	161600	94940606	1692	1692	1692	1692	0
211	20240607	161500	94940606	1692	1692	1692	1692	0
212	20240607	161400	94940606	1692	1692	1692	1692	1617
213	20240607	161300	94940606	1692	1692	1692	1692	0
214	20240607	161200	94940606	1692	1692	1692	1692	0
215	20240607	161100	94940606	1692	1692	1692	1692	0
216	20240607	161000	94940606	1692	1692	1692	1692	0
217	20240607	160900	94940606	1692	1692	1692	1692	0
218	20240607	160800	94940606	1692	1692	1692	1692	0
219	20240607	160700	94940606	1692	1692	1692	1692	0
220	20240607	160600	94940606	1692	1692	1692	1692	0
221	20240607	160500	94940606	1692	1692	1692	1692	0
222	20240607	160400	94940606	1692	1692	1692	1692	0
223	20240607	160300	94940606	1692	1692	1692	1692	0
224	20240607	160200	94940606	1692	1692	1692	1692	0
225	20240607	160100	94940606	1692	1692	1692	1692	0
226	20240607	160000	94940606	1692	1692	1692	1692	0
227	20240607	155900	94940606	1692	1692	1692	1692	0
228	20240607	155800	94940606	1692	1692	1692	1692	0
229	20240607	155700	94940606	1692	1692	1692	1692	0
230	20240607	155600	94940606	1692	1692	1692	1692	0
231	20240607	155500	94940606	1692	1692	1692	1692	0
232	20240607	155400	94940606	1692	1692	1692	1692	0
233	20240607	155300	94940606	1692	1692	1692	1692	0
234	20240607	155200	94940606	1692	1692	1692	1692	0
235	20240607	155100	94940606	1692	1692	1692	1692	0
236	20240607	155000	94940606	1692	1692	1692	1692	0
237	20240607	154900	94940606	1692	1692	1692	1692	0
238	20240607	154800	94940606	1692	1692	1692	1692	0
239	20240607	154700	94940606	1692	1692	1692	1692	0
240	20240607	154600	94940606	1692	1692	1692	1692	0
241	20240607	154500	94940606	1692	1692	1692	1692	0
242	20240607	154400	94940606	1692	1692	1692	1692	1617
243	20240607	154300	94940606	1692	1692	1692	1692	0
244	20240607	154200	94940606	1692	1692	1692	1692	0
245	20240607	154100	94940606	1692	1692	1692	1692	0
246	20240607	154000	94940606	1692	1692	1692	1692	0
247	20240607	153900	94940606	1692	1692	1692	1692	0
248	20240607	153800	94940606	1692	1692	1692	1692	0
249	20240607	153700	94940606	1692	1692	1692	1692	0
250	20240607	153600	94940606	1692	1692	1692	1692	0
251	20240607	153500	94940606	1692	1692	1692	1692	0
252	20240607	153400	94940606	1692	1692	1692	1692	0
253	20240607	153300	94940606	1692	1692	1692	1692	0
254	20240607	153200	94940606	1692	1692	1692	1692	0
255	20240607	153100	94940606	1692	1692	1692	1692	0
256	20240607	153000	94940606	1692	1692	1692	1692	1617
257	20240607	152900	92204642	1700	1700	1700	1700	0
258	20240607	152800	92204642	1700	1700	1700	1700	0
259	20240607	152700	92204642	1700	1700	1700	1700	0
260	20240607	152600	92204642	1700	1700	1700	1700	0
261	20240607	152500	92204642	1700	1700	1700	1700	0
262	20240607	152400	92204642	1700	1700	1700	1700	0
263	20240607	152300	92204642	1700	1700	1700	1700	0
264	20240607	152200	92204642	1700	1700	1700	1700	0
265	20240607	152100	92204642	1700	1700	1700	1700	0
266	20240607	152000	92204642	1700	1700	1700	1700	0
267	20240607	151900	92204642	1700	1695	1700	1692	1898
268	20240607	151800	88991033	1700	1695	1700	1695	1001
269	20240607	151700	87294333	1701	1701	1701	1701	0
270	20240607	151600	87294333	1701	1695	1701	1695	54
271	20240607	151500	87202797	1695	1696	1696	1695	137
272	20240607	151400	86970552	1701	1701	1701	1701	0
273	20240607	151300	86970552	1701	1701	1701	1701	0
274	20240607	151200	86970552	1701	1701	1701	1701	0
275	20240607	151100	86970552	1701	1701	1701	1701	0
276	20240607	151000	86970552	1701	1695	1701	1695	1772
277	20240607	150900	83967006	1701	1698	1701	1695	3001
278	20240607	150800	78879246	1701	1701	1701	1701	246
279	20240607	150700	78460800	1701	1701	1701	1701	0
280	20240607	150600	78460800	1701	1701	1701	1701	0
281	20240607	150500	78460800	1701	1701	1701	1701	80
282	20240607	150400	78324720	1701	1700	1701	1700	14
283	20240607	150300	78300919	1695	1701	1701	1695	287
284	20240607	150200	77814448	1695	1695	1695	1695	0
285	20240607	150100	77814448	1695	1699	1699	1695	1300
286	20240607	150000	75608679	1703	1703	1703	1703	0
287	20240607	145900	75608679	1703	1703	1703	1703	0
288	20240607	145800	75608679	1703	1703	1703	1700	83
289	20240607	145700	75467573	1703	1703	1703	1703	0
290	20240607	145600	75467573	1703	1703	1703	1703	0
291	20240607	145500	75467573	1703	1703	1703	1703	0
292	20240607	145400	75467573	1703	1703	1703	1703	0
293	20240607	145300	75467573	1703	1703	1703	1703	7
294	20240607	145200	75455652	1703	1703	1703	1703	100
295	20240607	145100	75285352	1703	1703	1703	1703	1
296	20240607	145000	75283649	1703	1703	1703	1703	1
297	20240607	144900	75281946	1698	1698	1698	1698	0
298	20240607	144800	75281946	1698	1698	1698	1698	0
299	20240607	144700	75281946	1698	1698	1698	1698	200
300	20240607	144600	74942346	1698	1699	1699	1698	1000
301	20240607	144500	73243540	1703	1703	1703	1703	0
302	20240607	144400	73243540	1703	1700	1703	1700	171
303	20240607	144300	72952837	1703	1703	1703	1703	0
304	20240607	144200	72952837	1703	1700	1703	1700	505
305	20240607	144100	72094322	1700	1700	1700	1700	0
306	20240607	144000	72094322	1700	1700	1700	1700	2788
307	20240607	143900	67354722	1703	1703	1703	1703	0
308	20240607	143800	67354722	1703	1703	1703	1703	0
309	20240607	143700	67354722	1703	1703	1703	1703	0
310	20240607	143600	67354722	1703	1703	1703	1703	0
311	20240607	143500	67354722	1703	1703	1703	1703	0
312	20240607	143400	67354722	1703	1703	1703	1703	47
313	20240607	143300	67274681	1700	1700	1700	1700	436
314	20240607	143200	66533481	1703	1703	1703	1703	0
315	20240607	143100	66533481	1703	1703	1703	1703	1
316	20240607	143000	66531778	1701	1701	1701	1701	1022
317	20240607	142900	64793356	1703	1703	1703	1703	0
318	20240607	142800	64793356	1703	1703	1703	1703	0
319	20240607	142700	64793356	1703	1703	1703	1703	1
320	20240607	142600	64791653	1700	1700	1700	1700	527
321	20240607	142500	63895753	1700	1700	1700	1700	341
322	20240607	142400	63316053	1703	1703	1703	1703	0
323	20240607	142300	63316053	1703	1703	1703	1703	0
324	20240607	142200	63316053	1703	1703	1703	1703	0
325	20240607	142100	63316053	1703	1703	1703	1703	0
326	20240607	142000	63316053	1703	1703	1703	1703	0
327	20240607	141900	63316053	1703	1703	1703	1703	0
328	20240607	141800	63316053	1703	1703	1703	1703	0
329	20240607	141700	63316053	1703	1703	1703	1703	0
330	20240607	141600	63316053	1703	1703	1703	1703	48
331	20240607	141500	63234309	1701	1701	1701	1701	0
332	20240607	141400	63234309	1701	1701	1701	1701	0
333	20240607	141300	63234309	1701	1701	1701	1701	0
334	20240607	141200	63234309	1701	1701	1701	1701	184
335	20240607	141100	62921325	1704	1704	1704	1704	0
336	20240607	141000	62921325	1704	1704	1704	1704	0
337	20240607	140900	62921325	1704	1704	1704	1704	50
338	20240607	140800	62836125	1704	1704	1704	1704	0
339	20240607	140700	62836125	1704	1704	1704	1704	0
340	20240607	140600	62836125	1704	1704	1704	1704	0
341	20240607	140500	62836125	1704	1704	1704	1704	1
342	20240607	140400	62834421	1704	1704	1704	1704	2
343	20240607	140300	62831013	1704	1704	1704	1704	1
344	20240607	140200	62829309	1702	1704	1704	1702	281
345	20240607	140100	62350647	1704	1704	1704	1704	0
346	20240607	140000	62350647	1704	1704	1704	1704	0
347	20240607	135900	62350647	1704	1704	1704	1704	0
348	20240607	135800	62350647	1704	1704	1704	1704	1
349	20240607	135700	62348943	1700	1700	1700	1700	0
350	20240607	135600	62348943	1700	1700	1700	1700	0
351	20240607	135500	62348943	1700	1700	1700	1700	0
352	20240607	135400	62348943	1700	1700	1700	1700	1211
353	20240607	135300	60290243	1700	1700	1700	1700	0
354	20240607	135200	60290243	1700	1700	1700	1700	50
355	20240607	135100	60205243	1704	1704	1704	1704	0
356	20240607	135000	60205243	1704	1704	1704	1704	0
357	20240607	134900	60205243	1704	1704	1704	1704	0
358	20240607	134800	60205243	1704	1704	1704	1704	1647
359	20240607	134700	57398755	1704	1704	1704	1704	138
360	20240607	134600	57163603	1700	1702	1702	1700	2562
361	20240607	134500	52806804	1702	1702	1702	1702	0
362	20240607	134400	52806804	1702	1702	1702	1702	0
363	20240607	134300	52806804	1702	1704	1704	1702	2187
364	20240607	134200	49083413	1705	1705	1705	1705	3
365	20240607	134100	49078298	1705	1705	1705	1705	0
366	20240607	134000	49078298	1705	1705	1705	1705	0
367	20240607	133900	49078298	1705	1705	1705	1705	106
368	20240607	133800	48897568	1705	1705	1705	1705	0
369	20240607	133700	48897568	1705	1705	1705	1705	0
370	20240607	133600	48897568	1705	1705	1705	1705	3
371	20240607	133500	48892453	1705	1705	1705	1705	0
372	20240607	133400	48892453	1705	1705	1705	1705	106
373	20240607	133300	48711723	1705	1705	1705	1705	0
374	20240607	133200	48711723	1705	1705	1705	1705	0
375	20240607	133100	48711723	1705	1705	1705	1705	3
376	20240607	133000	48706608	1705	1705	1705	1705	3
377	20240607	132900	48701493	1705	1705	1705	1705	0
378	20240607	132800	48701493	1705	1705	1705	1705	0
379	20240607	132700	48701493	1705	1705	1705	1705	0
380	20240607	132600	48701493	1705	1705	1705	1705	0
381	20240607	132500	48701493	1705	1705	1705	1705	0
382	20240607	132400	48701493	1705	1705	1705	1705	3
383	20240607	132300	48696378	1705	1705	1705	1705	0
384	20240607	132200	48696378	1705	1705	1705	1705	0
385	20240607	132100	48696378	1705	1705	1705	1705	0
386	20240607	132000	48696378	1705	1705	1705	1705	1
387	20240607	131900	48694673	1705	1705	1705	1705	0
388	20240607	131800	48694673	1705	1705	1705	1705	2
389	20240607	131700	48691263	1705	1705	1705	1705	0
390	20240607	131600	48691263	1705	1705	1705	1705	0
391	20240607	131500	48691263	1705	1705	1705	1705	0
392	20240607	131400	48691263	1705	1705	1705	1705	0
393	20240607	131300	48691263	1705	1705	1705	1705	0
394	20240607	131200	48691263	1705	1705	1705	1705	3
395	20240607	131100	48686148	1705	1705	1705	1705	0
396	20240607	131000	48686148	1705	1705	1705	1705	0
397	20240607	130900	48686148	1705	1705	1705	1705	0
398	20240607	130800	48686148	1705	1705	1705	1705	0
399	20240607	130700	48686148	1705	1705	1705	1705	5
400	20240607	130600	48677623	1705	1705	1705	1705	2
401	20240607	130500	48674213	1705	1705	1705	1705	10
402	20240607	130400	48657163	1705	1705	1705	1705	0
403	20240607	130300	48657163	1705	1705	1705	1705	0
404	20240607	130200	48657163	1705	1705	1705	1705	0
405	20240607	130100	48657163	1705	1705	1705	1705	0
406	20240607	130000	48657163	1705	1705	1705	1705	2
407	20240607	125900	48653753	1705	1702	1705	1702	21
408	20240607	125800	48618008	1702	1702	1702	1702	1
409	20240607	125700	48616306	1702	1702	1702	1702	0
410	20240607	125600	48616306	1702	1702	1702	1702	3
411	20240607	125500	48611200	1706	1706	1706	1706	0
412	20240607	125400	48611200	1706	1702	1706	1702	322
413	20240607	125300	48063148	1702	1705	1705	1702	1483
414	20240607	125200	45538717	1706	1706	1706	1706	0
415	20240607	125100	45538717	1706	1706	1706	1706	0
416	20240607	125000	45538717	1706	1706	1706	1706	0
417	20240607	124900	45538717	1706	1706	1706	1706	0
418	20240607	124800	45538717	1706	1706	1706	1706	2
419	20240607	124700	45535305	1704	1704	1704	1704	0
420	20240607	124600	45535305	1704	1704	1704	1704	0
421	20240607	124500	45535305	1704	1704	1704	1704	0
422	20240607	124400	45535305	1704	1704	1704	1704	0
423	20240607	124300	45535305	1704	1705	1705	1704	281
424	20240607	124200	45056294	1706	1706	1706	1706	2
425	20240607	124100	45052882	1706	1706	1706	1706	0
426	20240607	124000	45052882	1706	1706	1706	1706	0
427	20240607	123900	45052882	1706	1705	1706	1705	500
428	20240607	123800	44200072	1705	1705	1705	1705	175
429	20240607	123700	43901697	1706	1706	1706	1706	0
430	20240607	123600	43901697	1706	1706	1706	1706	2
431	20240607	123500	43898285	1706	1706	1706	1706	0
432	20240607	123400	43898285	1706	1706	1706	1706	188
433	20240607	123300	43577557	1706	1706	1706	1706	0
434	20240607	123200	43577557	1706	1705	1706	1705	765
435	20240607	123100	42272978	1705	1705	1705	1705	0
436	20240607	123000	42272978	1705	1705	1705	1705	2
437	20240607	122900	42269568	1705	1705	1705	1705	0
438	20240607	122800	42269568	1705	1705	1705	1705	0
439	20240607	122700	42269568	1705	1705	1705	1705	82
440	20240607	122600	42129758	1706	1706	1706	1706	0
441	20240607	122500	42129758	1706	1706	1706	1706	0
442	20240607	122400	42129758	1706	1706	1706	1706	2
443	20240607	122300	42126346	1705	1705	1705	1705	43
444	20240607	122200	42053031	1706	1706	1706	1706	390
445	20240607	122100	41387691	1706	1706	1706	1706	0
446	20240607	122000	41387691	1706	1706	1706	1706	0
447	20240607	121900	41387691	1706	1706	1706	1706	0
448	20240607	121800	41387691	1706	1706	1706	1706	2
449	20240607	121700	41384279	1706	1706	1706	1706	0
450	20240607	121600	41384279	1706	1706	1706	1706	0
451	20240607	121500	41384279	1706	1706	1706	1706	100
452	20240607	121400	41213679	1706	1706	1706	1706	0
453	20240607	121300	41213679	1706	1706	1706	1706	0
454	20240607	121200	41213679	1706	1706	1706	1706	102
455	20240607	121100	41039667	1706	1706	1706	1706	0
456	20240607	121000	41039667	1706	1706	1706	1706	0
457	20240607	120900	41039667	1706	1706	1706	1706	0
458	20240607	120800	41039667	1706	1706	1706	1706	0
459	20240607	120700	41039667	1706	1706	1706	1706	0
460	20240607	120600	41039667	1706	1706	1706	1706	2
461	20240607	120500	41036255	1706	1706	1706	1706	0
462	20240607	120400	41036255	1706	1706	1706	1706	0
463	20240607	120300	41036255	1706	1706	1706	1706	0
464	20240607	120200	41036255	1706	1706	1706	1706	0
465	20240607	120100	41036255	1706	1706	1706	1706	0
466	20240607	120000	41036255	1706	1706	1706	1706	4
467	20240607	115900	41029431	1706	1706	1706	1706	0
468	20240607	115800	41029431	1706	1706	1706	1706	0
469	20240607	115700	41029431	1706	1706	1706	1706	0
470	20240607	115600	41029431	1706	1706	1706	1706	0
471	20240607	115500	41029431	1706	1706	1706	1706	0
472	20240607	115400	41029431	1706	1706	1706	1706	2
473	20240607	115300	41026019	1706	1706	1706	1706	0
474	20240607	115200	41026019	1706	1706	1706	1706	0
475	20240607	115100	41026019	1706	1706	1706	1706	0
476	20240607	115000	41026019	1706	1706	1706	1706	0
477	20240607	114900	41026019	1706	1706	1706	1706	0
478	20240607	114800	41026019	1706	1706	1706	1706	2
479	20240607	114700	41022607	1706	1706	1706	1706	0
480	20240607	114600	41022607	1706	1706	1706	1706	0
481	20240607	114500	41022607	1706	1706	1706	1706	0
482	20240607	114400	41022607	1706	1706	1706	1706	0
483	20240607	114300	41022607	1706	1706	1706	1706	0
484	20240607	114200	41022607	1706	1706	1706	1706	102
485	20240607	114100	40848595	1706	1706	1706	1706	85
486	20240607	114000	40703585	1707	1707	1707	1707	0
487	20240607	113900	40703585	1707	1707	1707	1707	2
488	20240607	113800	40700171	1707	1707	1707	1707	3
489	20240607	113700	40695050	1707	1707	1707	1707	0
490	20240607	113600	40695050	1707	1707	1707	1707	2
491	20240607	113500	40691636	1707	1707	1707	1707	0
492	20240607	113400	40691636	1707	1707	1707	1707	0
493	20240607	113300	40691636	1707	1707	1707	1707	0
494	20240607	113200	40691636	1707	1707	1707	1707	0
495	20240607	113100	40691636	1707	1707	1707	1707	1
496	20240607	113000	40689929	1707	1707	1707	1707	2
497	20240607	112900	40686515	1707	1707	1707	1707	0
498	20240607	112800	40686515	1707	1707	1707	1707	0
499	20240607	112700	40686515	1707	1707	1707	1707	0
500	20240607	112600	40686515	1707	1707	1707	1707	0
501	20240607	112500	40686515	1707	1707	1707	1707	0
502	20240607	112400	40686515	1707	1707	1707	1707	2
503	20240607	112300	40683101	1707	1707	1707	1707	200
504	20240607	112200	40341701	1707	1707	1707	1707	0
505	20240607	112100	40341701	1707	1707	1707	1707	0
506	20240607	112000	40341701	1707	1707	1707	1707	0
507	20240607	111900	40341701	1707	1707	1707	1707	0
508	20240607	111800	40341701	1707	1707	1707	1707	2
509	20240607	111700	40338287	1707	1707	1707	1707	0
510	20240607	111600	40338287	1707	1707	1707	1707	0
511	20240607	111500	40338287	1707	1707	1707	1707	0
512	20240607	111400	40338287	1707	1707	1707	1707	5
513	20240607	111300	40329752	1707	1707	1707	1707	14
514	20240607	111200	40305854	1707	1707	1707	1707	2
515	20240607	111100	40302440	1707	1707	1707	1707	0
516	20240607	111000	40302440	1707	1707	1707	1707	0
517	20240607	110900	40302440	1707	1707	1707	1707	0
518	20240607	110800	40302440	1707	1707	1707	1707	0
519	20240607	110700	40302440	1707	1707	1707	1707	0
520	20240607	110600	40302440	1707	1707	1707	1707	2
521	20240607	110500	40299026	1707	1707	1707	1707	0
522	20240607	110400	40299026	1707	1707	1707	1707	35
523	20240607	110300	40239281	1707	1702	1707	1702	30
524	20240607	110200	40188164	1704	1704	1704	1704	84
525	20240607	110100	40045028	1704	1704	1704	1704	0
526	20240607	110000	40045028	1704	1708	1708	1704	6
527	20240607	105900	40034792	1708	1708	1708	1708	0
528	20240607	105800	40034792	1708	1708	1708	1708	0
529	20240607	105700	40034792	1708	1708	1708	1708	0
530	20240607	105600	40034792	1708	1708	1708	1708	391
531	20240607	105500	39366964	1708	1708	1708	1708	1
532	20240607	105400	39365256	1708	1708	1708	1708	2
533	20240607	105300	39361840	1708	1708	1708	1708	0
534	20240607	105200	39361840	1708	1708	1708	1708	0
535	20240607	105100	39361840	1708	1708	1708	1708	0
536	20240607	105000	39361840	1708	1708	1708	1708	0
537	20240607	104900	39361840	1708	1708	1708	1708	0
538	20240607	104800	39361840	1708	1708	1708	1708	1
539	20240607	104700	39360132	1708	1708	1708	1708	0
540	20240607	104600	39360132	1708	1708	1708	1708	1
541	20240607	104500	39358424	1708	1708	1708	1708	0
542	20240607	104400	39358424	1708	1708	1708	1708	0
543	20240607	104300	39358424	1708	1708	1708	1708	0
544	20240607	104200	39358424	1708	1708	1708	1708	0
545	20240607	104100	39358424	1708	1708	1708	1708	0
546	20240607	104000	39358424	1708	1707	1708	1707	21
547	20240607	103900	39322576	1708	1708	1708	1708	0
548	20240607	103800	39322576	1708	1708	1708	1708	0
549	20240607	103700	39322576	1708	1708	1708	1708	2
550	20240607	103600	39319160	1708	1708	1708	1708	0
551	20240607	103500	39319160	1708	1708	1708	1708	0
552	20240607	103400	39319160	1708	1708	1708	1708	1
553	20240607	103300	39317452	1708	1708	1708	1708	0
554	20240607	103200	39317452	1708	1708	1708	1708	30
555	20240607	103100	39266212	1708	1707	1708	1707	7
556	20240607	103000	39254262	1707	1709	1709	1707	19
557	20240607	102900	39221810	1709	1709	1709	1709	2
558	20240607	102800	39218392	1709	1709	1709	1709	10
559	20240607	102700	39201302	1709	1709	1709	1709	6
560	20240607	102600	39191048	1702	1704	1704	1702	30
561	20240607	102500	39139984	1709	1708	1709	1708	297
562	20240607	102400	38632495	1709	1709	1709	1709	10
563	20240607	102300	38615405	1709	1709	1709	1709	5
564	20240607	102200	38606860	1709	1709	1709	1709	0
565	20240607	102100	38606860	1709	1709	1709	1709	10
566	20240607	102000	38589770	1709	1709	1709	1709	14
567	20240607	101900	38565844	1709	1709	1709	1709	0
568	20240607	101800	38565844	1709	1709	1709	1709	0
569	20240607	101700	38565844	1709	1709	1709	1709	3704
570	20240607	101600	32235708	1709	1709	1709	1709	0
571	20240607	101500	32235708	1709	1709	1709	1709	0
572	20240607	101400	32235708	1709	1709	1709	1709	0
573	20240607	101300	32235708	1709	1709	1709	1709	0
574	20240607	101200	32235708	1709	1707	1709	1707	4485
575	20240607	101100	24575454	1707	1707	1707	1707	1
576	20240607	101000	24573747	1706	1706	1706	1706	1584
577	20240607	100900	21871443	1706	1706	1706	1706	0
578	20240607	100800	21871443	1706	1706	1706	1706	1
579	20240607	100700	21869737	1704	1704	1704	1704	102
580	20240607	100600	21695929	1705	1705	1705	1705	134
581	20240607	100500	21467459	1706	1706	1706	1706	0
582	20240607	100400	21467459	1706	1706	1706	1706	0
583	20240607	100300	21467459	1706	1706	1706	1706	0
584	20240607	100200	21467459	1706	1706	1706	1706	1
585	20240607	100100	21465753	1706	1706	1706	1706	3
586	20240607	100000	21460635	1706	1706	1706	1706	18
587	20240607	095900	21429927	1706	1706	1706	1706	8
588	20240607	095800	21416279	1706	1706	1706	1706	0
589	20240607	095700	21416279	1706	1706	1706	1706	0
590	20240607	095600	21416279	1706	1706	1706	1706	0
591	20240607	095500	21416279	1706	1705	1706	1705	204
592	20240607	095400	21068458	1705	1705	1705	1705	463
593	20240607	095300	20279043	1705	1705	1705	1705	1
594	20240607	095200	20277338	1705	1705	1705	1705	2
595	20240607	095100	20273928	1704	1704	1704	1704	188
596	20240607	095000	19953576	1704	1704	1704	1704	106
597	20240607	094900	19772952	1706	1706	1706	1706	0
598	20240607	094800	19772952	1706	1706	1706	1706	0
599	20240607	094700	19772952	1706	1706	1706	1706	206
600	20240607	094600	19421516	1706	1706	1706	1706	0
601	20240607	094500	19421516	1706	1706	1706	1706	0
602	20240607	094400	19421516	1706	1706	1706	1706	58
603	20240607	094300	19322568	1706	1706	1706	1706	100
604	20240607	094200	19151968	1706	1706	1706	1706	0
605	20240607	094100	19151968	1706	1708	1708	1706	403
606	20240607	094000	18464250	1708	1708	1708	1708	151
607	20240607	093900	18206342	1705	1708	1708	1705	112
608	20240607	093800	18015202	1708	1708	1708	1708	2
609	20240607	093700	18011786	1705	1705	1705	1705	250
610	20240607	093600	17585536	1708	1708	1708	1708	0
611	20240607	093500	17585536	1708	1708	1708	1708	0
612	20240607	093400	17585536	1708	1708	1708	1708	1
613	20240607	093300	17583828	1708	1708	1708	1708	1
614	20240607	093200	17582120	1706	1706	1706	1706	1155
615	20240607	093100	15611690	1708	1708	1708	1708	0
616	20240607	093000	15611690	1708	1708	1708	1708	0
617	20240607	092900	15611690	1708	1708	1708	1708	0
618	20240607	092800	15611690	1708	1708	1708	1708	0
619	20240607	092700	15611690	1708	1708	1708	1708	0
620	20240607	092600	15611690	1708	1708	1708	1708	0
621	20240607	092500	15611690	1708	1708	1708	1708	5
622	20240607	092400	15603150	1709	1709	1709	1709	0
623	20240607	092300	15603150	1709	1709	1709	1709	0
624	20240607	092200	15603150	1709	1709	1709	1709	1
625	20240607	092100	15601441	1709	1709	1709	1709	14
626	20240607	092000	15577515	1709	1709	1709	1709	0
627	20240607	091900	15577515	1709	1709	1709	1709	58
628	20240607	091800	15478393	1709	1709	1709	1709	0
629	20240607	091700	15478393	1709	1709	1709	1709	10
630	20240607	091600	15461303	1709	1709	1709	1709	5
631	20240607	091500	15452758	1709	1709	1709	1709	13
632	20240607	091400	15430541	1709	1709	1709	1709	20
633	20240607	091300	15396361	1709	1709	1709	1709	96
634	20240607	091200	15232297	1709	1709	1709	1709	0
635	20240607	091100	15232297	1709	1709	1709	1709	0
636	20240607	091000	15232297	1709	1709	1709	1709	0
637	20240607	090900	15232297	1709	1709	1709	1709	0
638	20240607	090800	15232297	1709	1706	1709	1706	172
639	20240607	090700	14938862	1705	1705	1705	1705	285
640	20240607	090600	14452937	1705	1705	1705	1705	1111
641	20240607	090500	12558682	1700	1700	1700	1700	243
642	20240607	090400	12145582	1700	1700	1700	1700	6
643	20240607	090300	12135382	1700	1700	1700	1700	0
644	20240607	090200	12135382	1700	1701	1701	1700	1758
645	20240607	090100	9146490	1706	1706	1706	1706	1
646	20240607	090000	9144784	1701	1701	1701	1701	5350