KissMeData/061250/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	194200	51529612	1518	1518	1518	1518	908
3	20240605	194100	51529612	1518	1518	1518	1518	0
4	20240605	194000	51529612	1518	1518	1518	1518	0
5	20240605	193900	51529612	1518	1518	1518	1518	0
6	20240605	193800	51529612	1518	1518	1518	1518	0
7	20240605	193700	51529612	1518	1518	1518	1518	0
8	20240605	193600	51529612	1518	1518	1518	1518	0
9	20240605	193500	51529612	1518	1518	1518	1518	0
10	20240605	193400	51529612	1518	1518	1518	1518	0
11	20240605	193300	51529612	1518	1518	1518	1518	0
12	20240605	193200	51529612	1518	1518	1518	1518	0
13	20240605	193100	51529612	1518	1518	1518	1518	0
14	20240605	193000	51529612	1518	1518	1518	1518	0
15	20240605	192900	51529612	1518	1518	1518	1518	0
16	20240605	192800	51529612	1518	1518	1518	1518	0
17	20240605	192700	51529612	1518	1518	1518	1518	0
18	20240605	192600	51529612	1518	1518	1518	1518	0
19	20240605	192500	51529612	1518	1518	1518	1518	0
20	20240605	192400	51529612	1518	1518	1518	1518	0
21	20240605	192300	51529612	1518	1518	1518	1518	0
22	20240605	192200	51529612	1518	1518	1518	1518	0
23	20240605	192100	51529612	1518	1518	1518	1518	0
24	20240605	192000	51529612	1518	1518	1518	1518	0
25	20240605	191900	51529612	1518	1518	1518	1518	0
26	20240605	191800	51529612	1518	1518	1518	1518	0
27	20240605	191700	51529612	1518	1518	1518	1518	0
28	20240605	191600	51529612	1518	1518	1518	1518	0
29	20240605	191500	51529612	1518	1518	1518	1518	0
30	20240605	191400	51529612	1518	1518	1518	1518	0
31	20240605	191300	51529612	1518	1518	1518	1518	0
32	20240605	191200	51529612	1518	1518	1518	1518	908
33	20240605	191100	51529612	1518	1518	1518	1518	0
34	20240605	191000	51529612	1518	1518	1518	1518	0
35	20240605	190900	51529612	1518	1518	1518	1518	0
36	20240605	190800	51529612	1518	1518	1518	1518	0
37	20240605	190700	51529612	1518	1518	1518	1518	0
38	20240605	190600	51529612	1518	1518	1518	1518	0
39	20240605	190500	51529612	1518	1518	1518	1518	0
40	20240605	190400	51529612	1518	1518	1518	1518	0
41	20240605	190300	51529612	1518	1518	1518	1518	0
42	20240605	190200	51529612	1518	1518	1518	1518	0
43	20240605	190100	51529612	1518	1518	1518	1518	0
44	20240605	190000	51529612	1518	1518	1518	1518	0
45	20240605	185900	51529612	1518	1518	1518	1518	0
46	20240605	185800	51529612	1518	1518	1518	1518	0
47	20240605	185700	51529612	1518	1518	1518	1518	0
48	20240605	185600	51529612	1518	1518	1518	1518	0
49	20240605	185500	51529612	1518	1518	1518	1518	0
50	20240605	185400	51529612	1518	1518	1518	1518	0
51	20240605	185300	51529612	1518	1518	1518	1518	0
52	20240605	185200	51529612	1518	1518	1518	1518	0
53	20240605	185100	51529612	1518	1518	1518	1518	0
54	20240605	185000	51529612	1518	1518	1518	1518	0
55	20240605	184900	51529612	1518	1518	1518	1518	0
56	20240605	184800	51529612	1518	1518	1518	1518	0
57	20240605	184700	51529612	1518	1518	1518	1518	0
58	20240605	184600	51529612	1518	1518	1518	1518	0
59	20240605	184500	51529612	1518	1518	1518	1518	0
60	20240605	184400	51529612	1518	1518	1518	1518	0
61	20240605	184300	51529612	1518	1518	1518	1518	0
62	20240605	184200	51529612	1518	1518	1518	1518	908
63	20240605	184100	51529612	1518	1518	1518	1518	0
64	20240605	184000	51529612	1518	1518	1518	1518	0
65	20240605	183900	51529612	1518	1518	1518	1518	0
66	20240605	183800	51529612	1518	1518	1518	1518	0
67	20240605	183700	51529612	1518	1518	1518	1518	0
68	20240605	183600	51529612	1518	1518	1518	1518	0
69	20240605	183500	51529612	1518	1518	1518	1518	0
70	20240605	183400	51529612	1518	1518	1518	1518	0
71	20240605	183300	51529612	1518	1518	1518	1518	0
72	20240605	183200	51529612	1518	1518	1518	1518	0
73	20240605	183100	51529612	1518	1518	1518	1518	0
74	20240605	183000	51529612	1518	1518	1518	1518	0
75	20240605	182900	51529612	1518	1518	1518	1518	0
76	20240605	182800	51529612	1518	1518	1518	1518	0
77	20240605	182700	51529612	1518	1518	1518	1518	0
78	20240605	182600	51529612	1518	1518	1518	1518	0
79	20240605	182500	51529612	1518	1518	1518	1518	0
80	20240605	182400	51529612	1518	1518	1518	1518	0
81	20240605	182300	51529612	1518	1518	1518	1518	0
82	20240605	182200	51529612	1518	1518	1518	1518	0
83	20240605	182100	51529612	1518	1518	1518	1518	0
84	20240605	182000	51529612	1518	1518	1518	1518	0
85	20240605	181900	51529612	1518	1518	1518	1518	0
86	20240605	181800	51529612	1518	1518	1518	1518	0
87	20240605	181700	51529612	1518	1518	1518	1518	0
88	20240605	181600	51529612	1518	1518	1518	1518	0
89	20240605	181500	51529612	1518	1518	1518	1518	0
90	20240605	181400	51529612	1518	1518	1518	1518	0
91	20240605	181300	51529612	1518	1518	1518	1518	0
92	20240605	181200	51529612	1518	1518	1518	1518	908
93	20240605	181100	51529612	1518	1518	1518	1518	0
94	20240605	181000	51529612	1518	1518	1518	1518	0
95	20240605	180900	51529612	1518	1518	1518	1518	0
96	20240605	180800	51529612	1518	1518	1518	1518	0
97	20240605	180700	51529612	1518	1518	1518	1518	0
98	20240605	180600	51529612	1518	1518	1518	1518	0
99	20240605	180500	51529612	1518	1518	1518	1518	0
100	20240605	180400	51529612	1518	1518	1518	1518	0
101	20240605	180300	51529612	1518	1518	1518	1518	0
102	20240605	180200	51529612	1518	1518	1518	1518	0
103	20240605	180100	51529612	1518	1518	1518	1518	0
104	20240605	180000	51529612	1518	1518	1518	1518	0
105	20240605	175900	51529612	1518	1518	1518	1518	0
106	20240605	175800	51529612	1518	1518	1518	1518	0
107	20240605	175700	51529612	1518	1518	1518	1518	0
108	20240605	175600	51529612	1518	1518	1518	1518	0
109	20240605	175500	51529612	1518	1518	1518	1518	0
110	20240605	175400	51529612	1518	1518	1518	1518	0
111	20240605	175300	51529612	1518	1518	1518	1518	0
112	20240605	175200	51529612	1518	1518	1518	1518	0
113	20240605	175100	51529612	1518	1518	1518	1518	0
114	20240605	175000	51529612	1518	1518	1518	1518	0
115	20240605	174900	51529612	1518	1518	1518	1518	0
116	20240605	174800	51529612	1518	1518	1518	1518	0
117	20240605	174700	51529612	1518	1518	1518	1518	0
118	20240605	174600	51529612	1518	1518	1518	1518	0
119	20240605	174500	51529612	1518	1518	1518	1518	0
120	20240605	174400	51529612	1518	1518	1518	1518	0
121	20240605	174300	51529612	1518	1518	1518	1518	0
122	20240605	174200	51529612	1518	1518	1518	1518	908
123	20240605	174100	51529612	1518	1518	1518	1518	0
124	20240605	174000	51529612	1518	1518	1518	1518	0
125	20240605	173900	51529612	1518	1518	1518	1518	0
126	20240605	173800	51529612	1518	1518	1518	1518	0
127	20240605	173700	51529612	1518	1518	1518	1518	0
128	20240605	173600	51529612	1518	1518	1518	1518	0
129	20240605	173500	51529612	1518	1518	1518	1518	0
130	20240605	173400	51529612	1518	1518	1518	1518	0
131	20240605	173300	51529612	1518	1518	1518	1518	0
132	20240605	173200	51529612	1518	1518	1518	1518	0
133	20240605	173100	51529612	1518	1518	1518	1518	0
134	20240605	173000	51529612	1518	1518	1518	1518	0
135	20240605	172900	51529612	1518	1518	1518	1518	0
136	20240605	172800	51529612	1518	1518	1518	1518	0
137	20240605	172700	51529612	1518	1518	1518	1518	0
138	20240605	172600	51529612	1518	1518	1518	1518	0
139	20240605	172500	51529612	1518	1518	1518	1518	0
140	20240605	172400	51529612	1518	1518	1518	1518	0
141	20240605	172300	51529612	1518	1518	1518	1518	0
142	20240605	172200	51529612	1518	1518	1518	1518	0
143	20240605	172100	51529612	1518	1518	1518	1518	0
144	20240605	172000	51529612	1518	1518	1518	1518	0
145	20240605	171900	51529612	1518	1518	1518	1518	0
146	20240605	171800	51529612	1518	1518	1518	1518	0
147	20240605	171700	51529612	1518	1518	1518	1518	0
148	20240605	171600	51529612	1518	1518	1518	1518	0
149	20240605	171500	51529612	1518	1518	1518	1518	0
150	20240605	171400	51529612	1518	1518	1518	1518	0
151	20240605	171300	51529612	1518	1518	1518	1518	0
152	20240605	171200	51529612	1518	1518	1518	1518	908
153	20240605	171100	51529612	1518	1518	1518	1518	0
154	20240605	171000	51529612	1518	1518	1518	1518	0
155	20240605	170900	51529612	1518	1518	1518	1518	0
156	20240605	170800	51529612	1518	1518	1518	1518	0
157	20240605	170700	51529612	1518	1518	1518	1518	0
158	20240605	170600	51529612	1518	1518	1518	1518	0
159	20240605	170500	51529612	1518	1518	1518	1518	0
160	20240605	170400	51529612	1518	1518	1518	1518	0
161	20240605	170300	51529612	1518	1518	1518	1518	0
162	20240605	170200	51529612	1518	1518	1518	1518	0
163	20240605	170100	51529612	1518	1518	1518	1518	0
164	20240605	170000	51529612	1518	1518	1518	1518	0
165	20240605	165900	51529612	1518	1518	1518	1518	0
166	20240605	165800	51529612	1518	1518	1518	1518	0
167	20240605	165700	51529612	1518	1518	1518	1518	0
168	20240605	165600	51529612	1518	1518	1518	1518	0
169	20240605	165500	51529612	1518	1518	1518	1518	0
170	20240605	165400	51529612	1518	1518	1518	1518	0
171	20240605	165300	51529612	1518	1518	1518	1518	0
172	20240605	165200	51529612	1518	1518	1518	1518	0
173	20240605	165100	51529612	1518	1518	1518	1518	0
174	20240605	165000	51529612	1518	1518	1518	1518	0
175	20240605	164900	51529612	1518	1518	1518	1518	0
176	20240605	164800	51529612	1518	1518	1518	1518	0
177	20240605	164700	51529612	1518	1518	1518	1518	0
178	20240605	164600	51529612	1518	1518	1518	1518	0
179	20240605	164500	51529612	1518	1518	1518	1518	0
180	20240605	164400	51529612	1518	1518	1518	1518	0
181	20240605	164300	51529612	1518	1518	1518	1518	0
182	20240605	164200	51529612	1518	1518	1518	1518	908
183	20240605	164100	51529612	1518	1518	1518	1518	0
184	20240605	164000	51529612	1518	1518	1518	1518	0
185	20240605	163900	51529612	1518	1518	1518	1518	0
186	20240605	163800	51529612	1518	1518	1518	1518	0
187	20240605	163700	51529612	1518	1518	1518	1518	0
188	20240605	163600	51529612	1518	1518	1518	1518	0
189	20240605	163500	51529612	1518	1518	1518	1518	0
190	20240605	163400	51529612	1518	1518	1518	1518	0
191	20240605	163300	51529612	1518	1518	1518	1518	0
192	20240605	163200	51529612	1518	1518	1518	1518	0
193	20240605	163100	51529612	1518	1518	1518	1518	0
194	20240605	163000	51529612	1518	1518	1518	1518	0
195	20240605	162900	51529612	1518	1518	1518	1518	0
196	20240605	162800	51529612	1518	1518	1518	1518	0
197	20240605	162700	51529612	1518	1518	1518	1518	0
198	20240605	162600	51529612	1518	1518	1518	1518	0
199	20240605	162500	51529612	1518	1518	1518	1518	0
200	20240605	162400	51529612	1518	1518	1518	1518	0
201	20240605	162300	51529612	1518	1518	1518	1518	0
202	20240605	162200	51529612	1518	1518	1518	1518	0
203	20240605	162100	51529612	1518	1518	1518	1518	0
204	20240605	162000	51529612	1518	1518	1518	1518	0
205	20240605	161900	51529612	1518	1518	1518	1518	0
206	20240605	161800	51529612	1518	1518	1518	1518	0
207	20240605	161700	51529612	1518	1518	1518	1518	0
208	20240605	161600	51529612	1518	1518	1518	1518	0
209	20240605	161500	51529612	1518	1518	1518	1518	0
210	20240605	161400	51529612	1518	1518	1518	1518	0
211	20240605	161300	51529612	1518	1518	1518	1518	0
212	20240605	161200	51529612	1518	1518	1518	1518	908
213	20240605	161100	51529612	1518	1518	1518	1518	0
214	20240605	161000	51529612	1518	1518	1518	1518	0
215	20240605	160900	51529612	1518	1518	1518	1518	0
216	20240605	160800	51529612	1518	1518	1518	1518	0
217	20240605	160700	51529612	1518	1518	1518	1518	0
218	20240605	160600	51529612	1518	1518	1518	1518	0
219	20240605	160500	51529612	1518	1518	1518	1518	0
220	20240605	160400	51529612	1518	1518	1518	1518	0
221	20240605	160300	51529612	1518	1518	1518	1518	0
222	20240605	160200	51529612	1518	1518	1518	1518	0
223	20240605	160100	51529612	1518	1518	1518	1518	0
224	20240605	160000	51529612	1518	1518	1518	1518	0
225	20240605	155900	51529612	1518	1518	1518	1518	0
226	20240605	155800	51529612	1518	1518	1518	1518	0
227	20240605	155700	51529612	1518	1518	1518	1518	0
228	20240605	155600	51529612	1518	1518	1518	1518	0
229	20240605	155500	51529612	1518	1518	1518	1518	0
230	20240605	155400	51529612	1518	1518	1518	1518	0
231	20240605	155300	51529612	1518	1518	1518	1518	0
232	20240605	155200	51529612	1518	1518	1518	1518	0
233	20240605	155100	51529612	1518	1518	1518	1518	0
234	20240605	155000	51529612	1518	1518	1518	1518	0
235	20240605	154900	51529612	1518	1518	1518	1518	0
236	20240605	154800	51529612	1518	1518	1518	1518	0
237	20240605	154700	51529612	1518	1518	1518	1518	0
238	20240605	154600	51529612	1518	1518	1518	1518	0
239	20240605	154500	51529612	1518	1518	1518	1518	0
240	20240605	154400	51529612	1518	1518	1518	1518	0
241	20240605	154300	51529612	1518	1518	1518	1518	0
242	20240605	154200	51529612	1518	1518	1518	1518	908
243	20240605	154100	51529612	1518	1518	1518	1518	0
244	20240605	154000	51529612	1518	1518	1518	1518	0
245	20240605	153900	51529612	1518	1518	1518	1518	0
246	20240605	153800	51529612	1518	1518	1518	1518	0
247	20240605	153700	51529612	1518	1518	1518	1518	0
248	20240605	153600	51529612	1518	1518	1518	1518	0
249	20240605	153500	51529612	1518	1518	1518	1518	0
250	20240605	153400	51529612	1518	1518	1518	1518	0
251	20240605	153300	51529612	1518	1518	1518	1518	0
252	20240605	153200	51529612	1518	1518	1518	1518	0
253	20240605	153100	51529612	1518	1518	1518	1518	0
254	20240605	153000	51529612	1518	1518	1518	1518	908
255	20240605	152900	50151268	1518	1518	1518	1518	0
256	20240605	152800	50151268	1518	1518	1518	1518	0
257	20240605	152700	50151268	1518	1518	1518	1518	0
258	20240605	152600	50151268	1518	1518	1518	1518	0
259	20240605	152500	50151268	1518	1518	1518	1518	0
260	20240605	152400	50151268	1518	1518	1518	1518	0
261	20240605	152300	50151268	1518	1518	1518	1518	0
262	20240605	152200	50151268	1518	1518	1518	1518	0
263	20240605	152100	50151268	1518	1518	1518	1518	0
264	20240605	152000	50151268	1518	1518	1518	1518	0
265	20240605	151900	50151268	1518	1515	1518	1515	601
266	20240605	151800	49240714	1509	1515	1515	1509	186
267	20240605	151700	48959980	1515	1511	1515	1511	100
268	20240605	151600	48808660	1508	1509	1509	1508	386
269	20240605	151500	48226502	1509	1511	1511	1509	1432
270	20240605	151400	46065499	1510	1510	1510	1510	0
271	20240605	151300	46065499	1510	1510	1510	1510	0
272	20240605	151200	46065499	1510	1510	1510	1510	0
273	20240605	151100	46065499	1510	1510	1510	1510	0
274	20240605	151000	46065499	1510	1510	1510	1510	0
275	20240605	150900	46065499	1510	1510	1510	1510	55
276	20240605	150800	45982449	1511	1511	1511	1511	3
277	20240605	150700	45977916	1515	1515	1515	1515	0
278	20240605	150600	45977916	1515	1515	1515	1515	0
279	20240605	150500	45977916	1515	1515	1515	1515	0
280	20240605	150400	45977916	1515	1515	1515	1515	0
281	20240605	150300	45977916	1515	1515	1515	1515	0
282	20240605	150200	45977916	1515	1515	1515	1515	0
283	20240605	150100	45977916	1515	1515	1515	1515	0
284	20240605	150000	45977916	1515	1515	1515	1515	0
285	20240605	145900	45977916	1515	1515	1515	1515	0
286	20240605	145800	45977916	1515	1515	1515	1515	0
287	20240605	145700	45977916	1515	1515	1515	1515	0
288	20240605	145600	45977916	1515	1515	1515	1515	10
289	20240605	145500	45962766	1515	1515	1515	1515	0
290	20240605	145400	45962766	1515	1515	1515	1515	0
291	20240605	145300	45962766	1515	1515	1515	1515	1000
292	20240605	145200	44447766	1515	1515	1515	1515	10
293	20240605	145100	44432616	1515	1515	1515	1515	0
294	20240605	145000	44432616	1515	1515	1515	1515	0
295	20240605	144900	44432616	1515	1515	1515	1515	0
296	20240605	144800	44432616	1515	1515	1515	1515	1
297	20240605	144700	44431101	1515	1515	1515	1515	15
298	20240605	144600	44408376	1515	1515	1515	1515	1
299	20240605	144500	44406861	1509	1509	1509	1509	0
300	20240605	144400	44406861	1509	1509	1509	1509	0
301	20240605	144300	44406861	1509	1509	1509	1509	0
302	20240605	144200	44406861	1509	1509	1509	1509	0
303	20240605	144100	44406861	1509	1509	1509	1509	0
304	20240605	144000	44406861	1509	1509	1509	1509	0
305	20240605	143900	44406861	1509	1509	1509	1509	0
306	20240605	143800	44406861	1509	1509	1509	1509	0
307	20240605	143700	44406861	1509	1509	1509	1509	0
308	20240605	143600	44406861	1509	1509	1509	1509	0
309	20240605	143500	44406861	1509	1509	1509	1509	0
310	20240605	143400	44406861	1509	1509	1509	1509	36
311	20240605	143300	44352537	1509	1509	1509	1509	0
312	20240605	143200	44352537	1509	1509	1509	1509	0
313	20240605	143100	44352537	1509	1509	1509	1509	0
314	20240605	143000	44352537	1509	1509	1509	1509	0
315	20240605	142900	44352537	1509	1509	1509	1509	0
316	20240605	142800	44352537	1509	1509	1509	1509	0
317	20240605	142700	44352537	1509	1509	1509	1509	0
318	20240605	142600	44352537	1509	1515	1515	1509	570
319	20240605	142500	43491986	1515	1515	1515	1515	0
320	20240605	142400	43491986	1515	1515	1515	1515	0
321	20240605	142300	43491986	1515	1515	1515	1515	0
322	20240605	142200	43491986	1515	1515	1515	1515	0
323	20240605	142100	43491986	1515	1515	1515	1515	0
324	20240605	142000	43491986	1515	1515	1515	1515	0
325	20240605	141900	43491986	1515	1515	1515	1515	0
326	20240605	141800	43491986	1515	1515	1515	1515	0
327	20240605	141700	43491986	1515	1515	1515	1515	0
328	20240605	141600	43491986	1515	1515	1515	1515	0
329	20240605	141500	43491986	1515	1515	1515	1515	0
330	20240605	141400	43491986	1515	1515	1515	1515	0
331	20240605	141300	43491986	1515	1515	1515	1515	0
332	20240605	141200	43491986	1515	1509	1515	1509	108
333	20240605	141100	43329008	1509	1509	1509	1509	843
334	20240605	141000	42056921	1509	1509	1509	1509	0
335	20240605	140900	42056921	1509	1509	1509	1509	0
336	20240605	140800	42056921	1509	1509	1509	1509	0
337	20240605	140700	42056921	1509	1509	1509	1509	0
338	20240605	140600	42056921	1509	1510	1510	1509	2351
339	20240605	140500	38508946	1510	1510	1510	1510	0
340	20240605	140400	38508946	1510	1510	1510	1510	0
341	20240605	140300	38508946	1510	1510	1510	1510	0
342	20240605	140200	38508946	1510	1510	1510	1510	0
343	20240605	140100	38508946	1510	1510	1510	1510	0
344	20240605	140000	38508946	1510	1513	1513	1510	605
345	20240605	135900	37595381	1510	1510	1510	1510	0
346	20240605	135800	37595381	1510	1510	1510	1510	0
347	20240605	135700	37595381	1510	1511	1511	1510	489
348	20240605	135600	36856934	1511	1511	1511	1511	6
349	20240605	135500	36847868	1511	1511	1511	1511	0
350	20240605	135400	36847868	1511	1511	1511	1511	0
351	20240605	135300	36847868	1511	1511	1511	1511	245
352	20240605	135200	36477673	1512	1512	1512	1512	0
353	20240605	135100	36477673	1512	1512	1512	1512	0
354	20240605	135000	36477673	1512	1512	1512	1512	46
355	20240605	134900	36408121	1513	1513	1513	1513	0
356	20240605	134800	36408121	1513	1513	1513	1513	0
357	20240605	134700	36408121	1513	1513	1513	1513	195
358	20240605	134600	36113086	1513	1513	1513	1513	100
359	20240605	134500	35961786	1513	1513	1513	1513	50
360	20240605	134400	35886136	1513	1513	1513	1513	100
361	20240605	134300	35734836	1513	1513	1513	1513	50
362	20240605	134200	35659186	1513	1513	1513	1513	100
363	20240605	134100	35507886	1513	1513	1513	1513	50
364	20240605	134000	35432236	1513	1513	1513	1513	0
365	20240605	133900	35432236	1513	1513	1513	1513	0
366	20240605	133800	35432236	1513	1513	1513	1513	0
367	20240605	133700	35432236	1513	1513	1513	1513	0
368	20240605	133600	35432236	1513	1513	1513	1513	0
369	20240605	133500	35432236	1513	1513	1513	1513	0
370	20240605	133400	35432236	1513	1513	1513	1513	0
371	20240605	133300	35432236	1513	1513	1513	1513	0
372	20240605	133200	35432236	1513	1513	1513	1513	298
373	20240605	133100	34981362	1517	1517	1517	1517	0
374	20240605	133000	34981362	1517	1517	1517	1517	0
375	20240605	132900	34981362	1517	1517	1517	1517	0
376	20240605	132800	34981362	1517	1517	1517	1517	0
377	20240605	132700	34981362	1517	1517	1517	1517	0
378	20240605	132600	34981362	1517	1517	1517	1517	0
379	20240605	132500	34981362	1517	1517	1517	1517	0
380	20240605	132400	34981362	1517	1517	1517	1517	0
381	20240605	132300	34981362	1517	1517	1517	1517	0
382	20240605	132200	34981362	1517	1517	1517	1517	0
383	20240605	132100	34981362	1517	1517	1517	1517	0
384	20240605	132000	34981362	1517	1517	1517	1517	0
385	20240605	131900	34981362	1517	1517	1517	1517	0
386	20240605	131800	34981362	1517	1517	1517	1517	1657
387	20240605	131700	32467693	1517	1517	1517	1517	0
388	20240605	131600	32467693	1517	1517	1517	1517	0
389	20240605	131500	32467693	1517	1517	1517	1517	10
390	20240605	131400	32452523	1517	1517	1517	1517	0
391	20240605	131300	32452523	1517	1517	1517	1517	0
392	20240605	131200	32452523	1517	1517	1517	1517	38
393	20240605	131100	32394877	1508	1508	1508	1508	0
394	20240605	131000	32394877	1508	1508	1508	1508	0
395	20240605	130900	32394877	1508	1508	1508	1508	0
396	20240605	130800	32394877	1508	1508	1508	1508	0
397	20240605	130700	32394877	1508	1508	1508	1508	0
398	20240605	130600	32394877	1508	1508	1508	1508	0
399	20240605	130500	32394877	1508	1508	1508	1508	0
400	20240605	130400	32394877	1508	1508	1508	1508	0
401	20240605	130300	32394877	1508	1509	1509	1508	1380
402	20240605	130200	30313540	1517	1517	1517	1517	0
403	20240605	130100	30313540	1517	1517	1517	1517	0
404	20240605	130000	30313540	1517	1517	1517	1517	0
405	20240605	125900	30313540	1517	1510	1517	1510	10
406	20240605	125800	30298412	1509	1509	1509	1509	1
407	20240605	125700	30296903	1510	1510	1510	1510	14
408	20240605	125600	30275763	1510	1510	1510	1510	0
409	20240605	125500	30275763	1510	1510	1510	1510	0
410	20240605	125400	30275763	1510	1510	1510	1510	0
411	20240605	125300	30275763	1510	1510	1510	1510	0
412	20240605	125200	30275763	1510	1510	1510	1510	167
413	20240605	125100	30023593	1517	1512	1517	1511	303
414	20240605	125000	29564876	1511	1511	1511	1511	0
415	20240605	124900	29564876	1511	1511	1511	1511	2
416	20240605	124800	29561854	1511	1511	1511	1511	0
417	20240605	124700	29561854	1511	1511	1511	1511	16
418	20240605	124600	29537678	1511	1511	1511	1511	0
419	20240605	124500	29537678	1511	1511	1511	1511	54
420	20240605	124400	29456084	1511	1511	1511	1511	0
421	20240605	124300	29456084	1511	1511	1511	1511	0
422	20240605	124200	29456084	1511	1511	1511	1511	1
423	20240605	124100	29454573	1511	1511	1511	1511	0
424	20240605	124000	29454573	1511	1511	1511	1511	1
425	20240605	123900	29453062	1510	1510	1510	1510	1
426	20240605	123800	29451552	1509	1509	1509	1509	0
427	20240605	123700	29451552	1509	1509	1509	1509	0
428	20240605	123600	29451552	1509	1509	1509	1509	0
429	20240605	123500	29451552	1509	1509	1509	1509	70
430	20240605	123400	29345922	1509	1509	1509	1509	0
431	20240605	123300	29345922	1509	1510	1510	1509	2000
432	20240605	123200	26327921	1510	1510	1510	1510	0
433	20240605	123100	26327921	1510	1510	1510	1510	0
434	20240605	123000	26327921	1510	1510	1510	1510	30
435	20240605	122900	26282621	1510	1510	1510	1510	0
436	20240605	122800	26282621	1510	1510	1510	1510	150
437	20240605	122700	26056121	1511	1511	1511	1511	4
438	20240605	122600	26050077	1510	1510	1510	1510	0
439	20240605	122500	26050077	1510	1510	1510	1510	0
440	20240605	122400	26050077	1510	1510	1510	1510	0
441	20240605	122300	26050077	1510	1510	1510	1510	0
442	20240605	122200	26050077	1510	1510	1510	1510	145
443	20240605	122100	25831127	1510	1510	1510	1510	0
444	20240605	122000	25831127	1510	1510	1510	1510	10
445	20240605	121900	25816027	1510	1510	1510	1510	43
446	20240605	121800	25751097	1511	1511	1511	1511	0
447	20240605	121700	25751097	1511	1511	1511	1511	0
448	20240605	121600	25751097	1511	1511	1511	1511	0
449	20240605	121500	25751097	1511	1511	1511	1511	0
450	20240605	121400	25751097	1511	1511	1511	1511	1
451	20240605	121300	25749586	1511	1511	1511	1511	0
452	20240605	121200	25749586	1511	1511	1511	1511	0
453	20240605	121100	25749586	1511	1511	1511	1511	0
454	20240605	121000	25749586	1511	1511	1511	1511	0
455	20240605	120900	25749586	1511	1511	1511	1511	0
456	20240605	120800	25749586	1511	1511	1511	1511	0
457	20240605	120700	25749586	1511	1511	1511	1511	0
458	20240605	120600	25749586	1511	1511	1511	1511	14
459	20240605	120500	25728432	1512	1512	1512	1512	1
460	20240605	120400	25726920	1511	1511	1511	1511	0
461	20240605	120300	25726920	1511	1511	1511	1511	0
462	20240605	120200	25726920	1511	1511	1511	1511	0
463	20240605	120100	25726920	1511	1511	1511	1511	0
464	20240605	120000	25726920	1511	1511	1511	1511	0
465	20240605	115900	25726920	1511	1511	1511	1511	0
466	20240605	115800	25726920	1511	1511	1511	1511	0
467	20240605	115700	25726920	1511	1511	1511	1511	18
468	20240605	115600	25699722	1510	1510	1510	1510	18
469	20240605	115500	25672542	1510	1510	1510	1510	0
470	20240605	115400	25672542	1510	1510	1510	1510	0
471	20240605	115300	25672542	1510	1510	1510	1510	0
472	20240605	115200	25672542	1510	1510	1510	1510	7
473	20240605	115100	25661972	1510	1510	1510	1510	1099
474	20240605	115000	24002482	1510	1510	1510	1510	83
475	20240605	114900	23877152	1509	1510	1510	1509	9
476	20240605	114800	23863563	1510	1510	1510	1509	173
477	20240605	114700	23602432	1510	1510	1510	1510	12
478	20240605	114600	23584312	1510	1510	1510	1510	18
479	20240605	114500	23557132	1510	1510	1510	1510	7
480	20240605	114400	23546562	1516	1516	1516	1516	0
481	20240605	114300	23546562	1516	1516	1516	1516	0
482	20240605	114200	23546562	1516	1516	1516	1516	0
483	20240605	114100	23546562	1516	1516	1516	1516	0
484	20240605	114000	23546562	1516	1516	1516	1516	0
485	20240605	113900	23546562	1516	1516	1516	1516	0
486	20240605	113800	23546562	1516	1516	1516	1516	0
487	20240605	113700	23546562	1516	1516	1516	1516	0
488	20240605	113600	23546562	1516	1516	1516	1516	0
489	20240605	113500	23546562	1516	1516	1516	1516	0
490	20240605	113400	23546562	1516	1516	1516	1516	5
491	20240605	113300	23538982	1511	1515	1515	1511	16
492	20240605	113200	23514786	1510	1510	1510	1510	0
493	20240605	113100	23514786	1510	1510	1510	1510	0
494	20240605	113000	23514786	1510	1510	1510	1510	0
495	20240605	112900	23514786	1510	1510	1510	1510	0
496	20240605	112800	23514786	1510	1510	1510	1510	0
497	20240605	112700	23514786	1510	1510	1510	1510	0
498	20240605	112600	23514786	1510	1510	1510	1510	0
499	20240605	112500	23514786	1510	1510	1510	1510	0
500	20240605	112400	23514786	1510	1510	1510	1510	0
501	20240605	112300	23514786	1510	1510	1510	1510	8
502	20240605	112200	23502706	1510	1510	1510	1510	1
503	20240605	112100	23501196	1510	1510	1510	1510	0
504	20240605	112000	23501196	1510	1510	1510	1510	50
505	20240605	111900	23425696	1510	1510	1510	1510	6
506	20240605	111800	23416636	1510	1510	1510	1510	2
507	20240605	111700	23413616	1515	1515	1515	1515	0
508	20240605	111600	23413616	1515	1515	1515	1515	0
509	20240605	111500	23413616	1515	1515	1515	1515	0
510	20240605	111400	23413616	1515	1515	1515	1515	0
511	20240605	111300	23413616	1515	1515	1515	1515	0
512	20240605	111200	23413616	1515	1515	1515	1515	0
513	20240605	111100	23413616	1515	1515	1515	1515	0
514	20240605	111000	23413616	1515	1515	1515	1515	0
515	20240605	110900	23413616	1515	1515	1515	1515	0
516	20240605	110800	23413616	1515	1515	1515	1515	5
517	20240605	110700	23406041	1517	1510	1517	1509	1602
518	20240605	110600	20988362	1517	1517	1517	1517	0
519	20240605	110500	20988362	1517	1517	1517	1517	0
520	20240605	110400	20988362	1517	1517	1517	1517	0
521	20240605	110300	20988362	1517	1517	1517	1517	0
522	20240605	110200	20988362	1517	1517	1517	1517	0
523	20240605	110100	20988362	1517	1517	1517	1517	0
524	20240605	110000	20988362	1517	1517	1517	1517	0
525	20240605	105900	20988362	1517	1517	1517	1517	0
526	20240605	105800	20988362	1517	1517	1517	1517	0
527	20240605	105700	20988362	1517	1517	1517	1517	0
528	20240605	105600	20988362	1517	1516	1517	1516	20
529	20240605	105500	20958027	1518	1518	1518	1518	0
530	20240605	105400	20958027	1518	1518	1518	1518	0
531	20240605	105300	20958027	1518	1518	1518	1518	0
532	20240605	105200	20958027	1518	1517	1518	1517	2
533	20240605	105100	20954992	1509	1511	1511	1509	4290
534	20240605	105000	14478794	1515	1515	1515	1515	0
535	20240605	104900	14478794	1515	1515	1515	1515	30
536	20240605	104800	14433344	1517	1517	1517	1517	0
537	20240605	104700	14433344	1517	1517	1517	1517	0
538	20240605	104600	14433344	1517	1517	1517	1517	0
539	20240605	104500	14433344	1517	1511	1517	1511	18
540	20240605	104400	14406044	1511	1511	1511	1511	0
541	20240605	104300	14406044	1511	1511	1511	1511	0
542	20240605	104200	14406044	1511	1512	1512	1511	307
543	20240605	104100	13942162	1511	1511	1511	1511	0
544	20240605	104000	13942162	1511	1511	1511	1511	0
545	20240605	103900	13942162	1511	1511	1511	1511	0
546	20240605	103800	13942162	1511	1511	1511	1511	0
547	20240605	103700	13942162	1511	1511	1511	1511	0
548	20240605	103600	13942162	1511	1511	1511	1511	0
549	20240605	103500	13942162	1511	1511	1511	1511	0
550	20240605	103400	13942162	1511	1511	1511	1511	0
551	20240605	103300	13942162	1511	1511	1511	1511	0
552	20240605	103200	13942162	1511	1511	1511	1511	100
553	20240605	103100	13791062	1511	1511	1511	1511	0
554	20240605	103000	13791062	1511	1511	1511	1511	17
555	20240605	102900	13765375	1511	1511	1511	1511	0
556	20240605	102800	13765375	1511	1511	1511	1511	0
557	20240605	102700	13765375	1511	1511	1511	1511	0
558	20240605	102600	13765375	1511	1511	1511	1511	0
559	20240605	102500	13765375	1511	1511	1511	1511	0
560	20240605	102400	13765375	1511	1511	1511	1511	0
561	20240605	102300	13765375	1511	1511	1511	1511	0
562	20240605	102200	13765375	1511	1511	1511	1511	1
563	20240605	102100	13763864	1517	1517	1517	1517	0
564	20240605	102000	13763864	1517	1517	1517	1517	0
565	20240605	101900	13763864	1517	1517	1517	1517	0
566	20240605	101800	13763864	1517	1517	1517	1517	0
567	20240605	101700	13763864	1517	1517	1517	1517	5
568	20240605	101600	13756279	1517	1511	1517	1511	15
569	20240605	101500	13733602	1511	1511	1511	1511	0
570	20240605	101400	13733602	1511	1511	1511	1511	151
571	20240605	101300	13505441	1510	1510	1510	1510	0
572	20240605	101200	13505441	1510	1510	1510	1510	2
573	20240605	101100	13502421	1511	1511	1511	1511	0
574	20240605	101000	13502421	1511	1511	1511	1511	0
575	20240605	100900	13502421	1511	1511	1511	1511	336
576	20240605	100800	12994725	1511	1511	1511	1511	0
577	20240605	100700	12994725	1511	1511	1511	1511	1000
578	20240605	100600	11483725	1517	1517	1517	1517	0
579	20240605	100500	11483725	1517	1517	1517	1517	0
580	20240605	100400	11483725	1517	1517	1517	1517	0
581	20240605	100300	11483725	1517	1517	1517	1517	0
582	20240605	100200	11483725	1517	1517	1517	1517	0
583	20240605	100100	11483725	1517	1517	1517	1517	9
584	20240605	100000	11470072	1517	1517	1517	1517	0
585	20240605	095900	11470072	1517	1517	1517	1517	6
586	20240605	095800	11460970	1517	1517	1517	1517	1
587	20240605	095700	11459453	1517	1517	1517	1517	467
588	20240605	095600	10751014	1517	1518	1518	1510	3902
589	20240605	095500	4858550	1511	1511	1518	1511	255
590	20240605	095400	4472678	1518	1518	1518	1518	2
591	20240605	095300	4469642	1518	1518	1518	1518	1
592	20240605	095200	4468124	1512	1513	1513	1512	342
593	20240605	095100	3951000	1519	1519	1519	1519	0
594	20240605	095000	3951000	1519	1519	1519	1519	0
595	20240605	094900	3951000	1519	1518	1519	1518	11
596	20240605	094800	3934296	1519	1519	1519	1519	38
597	20240605	094700	3876574	1519	1519	1519	1519	11
598	20240605	094600	3859865	1519	1519	1519	1519	0
599	20240605	094500	3859865	1519	1519	1519	1519	16
600	20240605	094400	3835561	1519	1518	1519	1518	35
601	20240605	094300	3782430	1516	1516	1516	1516	0
602	20240605	094200	3782430	1516	1516	1516	1516	10
603	20240605	094100	3767270	1518	1518	1518	1518	0
604	20240605	094000	3767270	1518	1518	1518	1518	5
605	20240605	093900	3759680	1518	1518	1518	1518	10
606	20240605	093800	3744500	1518	1518	1518	1518	102
607	20240605	093700	3589664	1518	1518	1518	1518	0
608	20240605	093600	3589664	1518	1518	1518	1518	0
609	20240605	093500	3589664	1518	1518	1518	1518	2
610	20240605	093400	3586628	1518	1518	1518	1518	0
611	20240605	093300	3586628	1518	1518	1518	1518	0
612	20240605	093200	3586628	1518	1518	1518	1518	0
613	20240605	093100	3586628	1518	1518	1518	1518	2
614	20240605	093000	3583592	1512	1512	1512	1512	752
615	20240605	092900	2446568	1512	1512	1512	1512	51
616	20240605	092800	2369456	1518	1518	1518	1518	0
617	20240605	092700	2369456	1518	1518	1518	1518	0
618	20240605	092600	2369456	1518	1518	1518	1518	0
619	20240605	092500	2369456	1518	1518	1518	1518	2
620	20240605	092400	2366420	1512	1512	1518	1512	141
621	20240605	092300	2153168	1518	1518	1518	1518	2
622	20240605	092200	2150132	1512	1512	1512	1511	201
623	20240605	092100	1846257	1513	1513	1513	1513	150
624	20240605	092000	1619307	1518	1518	1518	1518	0
625	20240605	091900	1619307	1518	1518	1518	1518	0
626	20240605	091800	1619307	1518	1518	1518	1518	0
627	20240605	091700	1619307	1518	1517	1518	1517	10
628	20240605	091600	1604132	1512	1512	1512	1512	139
629	20240605	091500	1393964	1518	1518	1518	1518	0
630	20240605	091400	1393964	1518	1518	1518	1518	0
631	20240605	091300	1393964	1518	1518	1518	1518	0
632	20240605	091200	1393964	1518	1512	1518	1512	23
633	20240605	091100	1359182	1512	1512	1512	1512	163
634	20240605	091000	1112726	1512	1518	1518	1512	101
635	20240605	090900	960008	1519	1519	1519	1519	0
636	20240605	090800	960008	1519	1519	1519	1519	0
637	20240605	090700	960008	1519	1519	1519	1519	30
638	20240605	090600	914438	1519	1519	1519	1519	20
639	20240605	090500	884058	1519	1519	1519	1519	160
640	20240605	090400	641018	1519	1519	1519	1519	0
641	20240605	090300	641018	1519	1519	1519	1519	0
642	20240605	090200	641018	1519	1519	1519	1519	4
643	20240605	090100	634942	1519	1519	1519	1519	0
644	20240605	090000	634942	1519	1519	1519	1519	418