KissMeData/225190/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	204800	25819428	1799	1799	1799	1799	914
3	20240607	204700	25819428	1799	1799	1799	1799	0
4	20240607	204600	25819428	1799	1799	1799	1799	0
5	20240607	204500	25819428	1799	1799	1799	1799	0
6	20240607	204400	25819428	1799	1799	1799	1799	0
7	20240607	204300	25819428	1799	1799	1799	1799	0
8	20240607	204200	25819428	1799	1799	1799	1799	0
9	20240607	204100	25819428	1799	1799	1799	1799	0
10	20240607	204000	25819428	1799	1799	1799	1799	0
11	20240607	203900	25819428	1799	1799	1799	1799	0
12	20240607	203800	25819428	1799	1799	1799	1799	0
13	20240607	203700	25819428	1799	1799	1799	1799	0
14	20240607	203600	25819428	1799	1799	1799	1799	0
15	20240607	203500	25819428	1799	1799	1799	1799	0
16	20240607	203400	25819428	1799	1799	1799	1799	0
17	20240607	203300	25819428	1799	1799	1799	1799	0
18	20240607	203200	25819428	1799	1799	1799	1799	0
19	20240607	203100	25819428	1799	1799	1799	1799	0
20	20240607	203000	25819428	1799	1799	1799	1799	0
21	20240607	202900	25819428	1799	1799	1799	1799	0
22	20240607	202800	25819428	1799	1799	1799	1799	0
23	20240607	202700	25819428	1799	1799	1799	1799	0
24	20240607	202600	25819428	1799	1799	1799	1799	0
25	20240607	202500	25819428	1799	1799	1799	1799	0
26	20240607	202400	25819428	1799	1799	1799	1799	0
27	20240607	202300	25819428	1799	1799	1799	1799	0
28	20240607	202200	25819428	1799	1799	1799	1799	0
29	20240607	202100	25819428	1799	1799	1799	1799	0
30	20240607	202000	25819428	1799	1799	1799	1799	0
31	20240607	201900	25819428	1799	1799	1799	1799	0
32	20240607	201800	25819428	1799	1799	1799	1799	914
33	20240607	201700	25819428	1799	1799	1799	1799	0
34	20240607	201600	25819428	1799	1799	1799	1799	0
35	20240607	201500	25819428	1799	1799	1799	1799	0
36	20240607	201400	25819428	1799	1799	1799	1799	0
37	20240607	201300	25819428	1799	1799	1799	1799	0
38	20240607	201200	25819428	1799	1799	1799	1799	0
39	20240607	201100	25819428	1799	1799	1799	1799	0
40	20240607	201000	25819428	1799	1799	1799	1799	0
41	20240607	200900	25819428	1799	1799	1799	1799	0
42	20240607	200800	25819428	1799	1799	1799	1799	0
43	20240607	200700	25819428	1799	1799	1799	1799	0
44	20240607	200600	25819428	1799	1799	1799	1799	0
45	20240607	200500	25819428	1799	1799	1799	1799	0
46	20240607	200400	25819428	1799	1799	1799	1799	0
47	20240607	200300	25819428	1799	1799	1799	1799	0
48	20240607	200200	25819428	1799	1799	1799	1799	0
49	20240607	200100	25819428	1799	1799	1799	1799	0
50	20240607	200000	25819428	1799	1799	1799	1799	0
51	20240607	195900	25819428	1799	1799	1799	1799	0
52	20240607	195800	25819428	1799	1799	1799	1799	0
53	20240607	195700	25819428	1799	1799	1799	1799	0
54	20240607	195600	25819428	1799	1799	1799	1799	0
55	20240607	195500	25819428	1799	1799	1799	1799	0
56	20240607	195400	25819428	1799	1799	1799	1799	0
57	20240607	195300	25819428	1799	1799	1799	1799	0
58	20240607	195200	25819428	1799	1799	1799	1799	0
59	20240607	195100	25819428	1799	1799	1799	1799	0
60	20240607	195000	25819428	1799	1799	1799	1799	0
61	20240607	194900	25819428	1799	1799	1799	1799	0
62	20240607	194800	25819428	1799	1799	1799	1799	914
63	20240607	194700	25819428	1799	1799	1799	1799	0
64	20240607	194600	25819428	1799	1799	1799	1799	0
65	20240607	194500	25819428	1799	1799	1799	1799	0
66	20240607	194400	25819428	1799	1799	1799	1799	0
67	20240607	194300	25819428	1799	1799	1799	1799	0
68	20240607	194200	25819428	1799	1799	1799	1799	0
69	20240607	194100	25819428	1799	1799	1799	1799	0
70	20240607	194000	25819428	1799	1799	1799	1799	0
71	20240607	193900	25819428	1799	1799	1799	1799	0
72	20240607	193800	25819428	1799	1799	1799	1799	0
73	20240607	193700	25819428	1799	1799	1799	1799	0
74	20240607	193600	25819428	1799	1799	1799	1799	0
75	20240607	193500	25819428	1799	1799	1799	1799	0
76	20240607	193400	25819428	1799	1799	1799	1799	0
77	20240607	193300	25819428	1799	1799	1799	1799	0
78	20240607	193200	25819428	1799	1799	1799	1799	0
79	20240607	193100	25819428	1799	1799	1799	1799	0
80	20240607	193000	25819428	1799	1799	1799	1799	0
81	20240607	192900	25819428	1799	1799	1799	1799	0
82	20240607	192800	25819428	1799	1799	1799	1799	0
83	20240607	192700	25819428	1799	1799	1799	1799	0
84	20240607	192600	25819428	1799	1799	1799	1799	0
85	20240607	192500	25819428	1799	1799	1799	1799	0
86	20240607	192400	25819428	1799	1799	1799	1799	0
87	20240607	192300	25819428	1799	1799	1799	1799	0
88	20240607	192200	25819428	1799	1799	1799	1799	0
89	20240607	192100	25819428	1799	1799	1799	1799	0
90	20240607	192000	25819428	1799	1799	1799	1799	0
91	20240607	191900	25819428	1799	1799	1799	1799	0
92	20240607	191800	25819428	1799	1799	1799	1799	914
93	20240607	191700	25819428	1799	1799	1799	1799	0
94	20240607	191600	25819428	1799	1799	1799	1799	0
95	20240607	191500	25819428	1799	1799	1799	1799	0
96	20240607	191400	25819428	1799	1799	1799	1799	0
97	20240607	191300	25819428	1799	1799	1799	1799	0
98	20240607	191200	25819428	1799	1799	1799	1799	0
99	20240607	191100	25819428	1799	1799	1799	1799	0
100	20240607	191000	25819428	1799	1799	1799	1799	0
101	20240607	190900	25819428	1799	1799	1799	1799	0
102	20240607	190800	25819428	1799	1799	1799	1799	0
103	20240607	190700	25819428	1799	1799	1799	1799	0
104	20240607	190600	25819428	1799	1799	1799	1799	0
105	20240607	190500	25819428	1799	1799	1799	1799	0
106	20240607	190400	25819428	1799	1799	1799	1799	0
107	20240607	190300	25819428	1799	1799	1799	1799	0
108	20240607	190200	25819428	1799	1799	1799	1799	0
109	20240607	190100	25819428	1799	1799	1799	1799	0
110	20240607	190000	25819428	1799	1799	1799	1799	0
111	20240607	185900	25819428	1799	1799	1799	1799	0
112	20240607	185800	25819428	1799	1799	1799	1799	0
113	20240607	185700	25819428	1799	1799	1799	1799	0
114	20240607	185600	25819428	1799	1799	1799	1799	0
115	20240607	185500	25819428	1799	1799	1799	1799	0
116	20240607	185400	25819428	1799	1799	1799	1799	0
117	20240607	185300	25819428	1799	1799	1799	1799	0
118	20240607	185200	25819428	1799	1799	1799	1799	0
119	20240607	185100	25819428	1799	1799	1799	1799	0
120	20240607	185000	25819428	1799	1799	1799	1799	0
121	20240607	184900	25819428	1799	1799	1799	1799	0
122	20240607	184800	25819428	1799	1799	1799	1799	914
123	20240607	184700	25819428	1799	1799	1799	1799	0
124	20240607	184600	25819428	1799	1799	1799	1799	0
125	20240607	184500	25819428	1799	1799	1799	1799	0
126	20240607	184400	25819428	1799	1799	1799	1799	0
127	20240607	184300	25819428	1799	1799	1799	1799	0
128	20240607	184200	25819428	1799	1799	1799	1799	0
129	20240607	184100	25819428	1799	1799	1799	1799	0
130	20240607	184000	25819428	1799	1799	1799	1799	0
131	20240607	183900	25819428	1799	1799	1799	1799	0
132	20240607	183800	25819428	1799	1799	1799	1799	0
133	20240607	183700	25819428	1799	1799	1799	1799	0
134	20240607	183600	25819428	1799	1799	1799	1799	0
135	20240607	183500	25819428	1799	1799	1799	1799	0
136	20240607	183400	25819428	1799	1799	1799	1799	0
137	20240607	183300	25819428	1799	1799	1799	1799	0
138	20240607	183200	25819428	1799	1799	1799	1799	0
139	20240607	183100	25819428	1799	1799	1799	1799	0
140	20240607	183000	25819428	1799	1799	1799	1799	0
141	20240607	182900	25819428	1799	1799	1799	1799	0
142	20240607	182800	25819428	1799	1799	1799	1799	0
143	20240607	182700	25819428	1799	1799	1799	1799	0
144	20240607	182600	25819428	1799	1799	1799	1799	0
145	20240607	182500	25819428	1799	1799	1799	1799	0
146	20240607	182400	25819428	1799	1799	1799	1799	0
147	20240607	182300	25819428	1799	1799	1799	1799	0
148	20240607	182200	25819428	1799	1799	1799	1799	0
149	20240607	182100	25819428	1799	1799	1799	1799	0
150	20240607	182000	25819428	1799	1799	1799	1799	0
151	20240607	181900	25819428	1799	1799	1799	1799	0
152	20240607	181800	25819428	1799	1799	1799	1799	914
153	20240607	181700	25819428	1799	1799	1799	1799	0
154	20240607	181600	25819428	1799	1799	1799	1799	0
155	20240607	181500	25819428	1799	1799	1799	1799	0
156	20240607	181400	25819428	1799	1799	1799	1799	0
157	20240607	181300	25819428	1799	1799	1799	1799	0
158	20240607	181200	25819428	1799	1799	1799	1799	0
159	20240607	181100	25819428	1799	1799	1799	1799	0
160	20240607	181000	25819428	1799	1799	1799	1799	0
161	20240607	180900	25819428	1799	1799	1799	1799	0
162	20240607	180800	25819428	1799	1799	1799	1799	0
163	20240607	180700	25819428	1799	1799	1799	1799	0
164	20240607	180600	25819428	1799	1799	1799	1799	0
165	20240607	180500	25819428	1799	1799	1799	1799	0
166	20240607	180400	25819428	1799	1799	1799	1799	0
167	20240607	180300	25819428	1799	1799	1799	1799	0
168	20240607	180200	25819428	1799	1799	1799	1799	0
169	20240607	180100	25819428	1799	1799	1799	1799	0
170	20240607	180000	25819428	1799	1799	1799	1799	0
171	20240607	175900	25819428	1799	1799	1799	1799	0
172	20240607	175800	25819428	1799	1799	1799	1799	0
173	20240607	175700	25819428	1799	1799	1799	1799	0
174	20240607	175600	25819428	1799	1799	1799	1799	0
175	20240607	175500	25819428	1799	1799	1799	1799	0
176	20240607	175400	25819428	1799	1799	1799	1799	0
177	20240607	175300	25819428	1799	1799	1799	1799	0
178	20240607	175200	25819428	1799	1799	1799	1799	0
179	20240607	175100	25819428	1799	1799	1799	1799	0
180	20240607	175000	25819428	1799	1799	1799	1799	0
181	20240607	174900	25819428	1799	1799	1799	1799	0
182	20240607	174800	25819428	1799	1799	1799	1799	914
183	20240607	174700	25819428	1799	1799	1799	1799	0
184	20240607	174600	25819428	1799	1799	1799	1799	0
185	20240607	174500	25819428	1799	1799	1799	1799	0
186	20240607	174400	25819428	1799	1799	1799	1799	0
187	20240607	174300	25819428	1799	1799	1799	1799	0
188	20240607	174200	25819428	1799	1799	1799	1799	0
189	20240607	174100	25819428	1799	1799	1799	1799	0
190	20240607	174000	25819428	1799	1799	1799	1799	0
191	20240607	173900	25819428	1799	1799	1799	1799	0
192	20240607	173800	25819428	1799	1799	1799	1799	0
193	20240607	173700	25819428	1799	1799	1799	1799	0
194	20240607	173600	25819428	1799	1799	1799	1799	0
195	20240607	173500	25819428	1799	1799	1799	1799	0
196	20240607	173400	25819428	1799	1799	1799	1799	0
197	20240607	173300	25819428	1799	1799	1799	1799	0
198	20240607	173200	25819428	1799	1799	1799	1799	0
199	20240607	173100	25819428	1799	1799	1799	1799	0
200	20240607	173000	25819428	1799	1799	1799	1799	0
201	20240607	172900	25819428	1799	1799	1799	1799	0
202	20240607	172800	25819428	1799	1799	1799	1799	0
203	20240607	172700	25819428	1799	1799	1799	1799	0
204	20240607	172600	25819428	1799	1799	1799	1799	0
205	20240607	172500	25819428	1799	1799	1799	1799	0
206	20240607	172400	25819428	1799	1799	1799	1799	0
207	20240607	172300	25819428	1799	1799	1799	1799	0
208	20240607	172200	25819428	1799	1799	1799	1799	0
209	20240607	172100	25819428	1799	1799	1799	1799	0
210	20240607	172000	25819428	1799	1799	1799	1799	0
211	20240607	171900	25819428	1799	1799	1799	1799	0
212	20240607	171800	25819428	1799	1799	1799	1799	914
213	20240607	171700	25819428	1799	1799	1799	1799	0
214	20240607	171600	25819428	1799	1799	1799	1799	0
215	20240607	171500	25819428	1799	1799	1799	1799	0
216	20240607	171400	25819428	1799	1799	1799	1799	0
217	20240607	171300	25819428	1799	1799	1799	1799	0
218	20240607	171200	25819428	1799	1799	1799	1799	0
219	20240607	171100	25819428	1799	1799	1799	1799	0
220	20240607	171000	25819428	1799	1799	1799	1799	0
221	20240607	170900	25819428	1799	1799	1799	1799	0
222	20240607	170800	25819428	1799	1799	1799	1799	0
223	20240607	170700	25819428	1799	1799	1799	1799	0
224	20240607	170600	25819428	1799	1799	1799	1799	0
225	20240607	170500	25819428	1799	1799	1799	1799	0
226	20240607	170400	25819428	1799	1799	1799	1799	0
227	20240607	170300	25819428	1799	1799	1799	1799	0
228	20240607	170200	25819428	1799	1799	1799	1799	0
229	20240607	170100	25819428	1799	1799	1799	1799	0
230	20240607	170000	25819428	1799	1799	1799	1799	0
231	20240607	165900	25819428	1799	1799	1799	1799	0
232	20240607	165800	25819428	1799	1799	1799	1799	0
233	20240607	165700	25819428	1799	1799	1799	1799	0
234	20240607	165600	25819428	1799	1799	1799	1799	0
235	20240607	165500	25819428	1799	1799	1799	1799	0
236	20240607	165400	25819428	1799	1799	1799	1799	0
237	20240607	165300	25819428	1799	1799	1799	1799	0
238	20240607	165200	25819428	1799	1799	1799	1799	0
239	20240607	165100	25819428	1799	1799	1799	1799	0
240	20240607	165000	25819428	1799	1799	1799	1799	0
241	20240607	164900	25819428	1799	1799	1799	1799	0
242	20240607	164800	25819428	1799	1799	1799	1799	914
243	20240607	164700	25819428	1799	1799	1799	1799	0
244	20240607	164600	25819428	1799	1799	1799	1799	0
245	20240607	164500	25819428	1799	1799	1799	1799	0
246	20240607	164400	25819428	1799	1799	1799	1799	0
247	20240607	164300	25819428	1799	1799	1799	1799	0
248	20240607	164200	25819428	1799	1799	1799	1799	0
249	20240607	164100	25819428	1799	1799	1799	1799	0
250	20240607	164000	25819428	1799	1799	1799	1799	0
251	20240607	163900	25819428	1799	1799	1799	1799	0
252	20240607	163800	25819428	1799	1799	1799	1799	0
253	20240607	163700	25819428	1799	1799	1799	1799	0
254	20240607	163600	25819428	1799	1799	1799	1799	0
255	20240607	163500	25819428	1799	1799	1799	1799	0
256	20240607	163400	25819428	1799	1799	1799	1799	0
257	20240607	163300	25819428	1799	1799	1799	1799	0
258	20240607	163200	25819428	1799	1799	1799	1799	0
259	20240607	163100	25819428	1799	1799	1799	1799	0
260	20240607	163000	25819428	1799	1799	1799	1799	0
261	20240607	162900	25819428	1799	1799	1799	1799	0
262	20240607	162800	25819428	1799	1799	1799	1799	0
263	20240607	162700	25819428	1799	1799	1799	1799	0
264	20240607	162600	25819428	1799	1799	1799	1799	0
265	20240607	162500	25819428	1799	1799	1799	1799	0
266	20240607	162400	25819428	1799	1799	1799	1799	0
267	20240607	162300	25819428	1799	1799	1799	1799	0
268	20240607	162200	25819428	1799	1799	1799	1799	0
269	20240607	162100	25819428	1799	1799	1799	1799	0
270	20240607	162000	25819428	1799	1799	1799	1799	0
271	20240607	161900	25819428	1799	1799	1799	1799	0
272	20240607	161800	25819428	1799	1799	1799	1799	914
273	20240607	161700	25819428	1799	1799	1799	1799	0
274	20240607	161600	25819428	1799	1799	1799	1799	0
275	20240607	161500	25819428	1799	1799	1799	1799	0
276	20240607	161400	25819428	1799	1799	1799	1799	0
277	20240607	161300	25819428	1799	1799	1799	1799	0
278	20240607	161200	25819428	1799	1799	1799	1799	0
279	20240607	161100	25819428	1799	1799	1799	1799	0
280	20240607	161000	25819428	1799	1799	1799	1799	0
281	20240607	160900	25819428	1799	1799	1799	1799	0
282	20240607	160800	25819428	1799	1799	1799	1799	0
283	20240607	160700	25819428	1799	1799	1799	1799	0
284	20240607	160600	25819428	1799	1799	1799	1799	0
285	20240607	160500	25819428	1799	1799	1799	1799	0
286	20240607	160400	25819428	1799	1799	1799	1799	0
287	20240607	160300	25819428	1799	1799	1799	1799	0
288	20240607	160200	25819428	1799	1799	1799	1799	0
289	20240607	160100	25819428	1799	1799	1799	1799	0
290	20240607	160000	25819428	1799	1799	1799	1799	0
291	20240607	155900	25819428	1799	1799	1799	1799	0
292	20240607	155800	25819428	1799	1799	1799	1799	0
293	20240607	155700	25819428	1799	1799	1799	1799	0
294	20240607	155600	25819428	1799	1799	1799	1799	0
295	20240607	155500	25819428	1799	1799	1799	1799	0
296	20240607	155400	25819428	1799	1799	1799	1799	0
297	20240607	155300	25819428	1799	1799	1799	1799	0
298	20240607	155200	25819428	1799	1799	1799	1799	0
299	20240607	155100	25819428	1799	1799	1799	1799	0
300	20240607	155000	25819428	1799	1799	1799	1799	0
301	20240607	154900	25819428	1799	1799	1799	1799	0
302	20240607	154800	25819428	1799	1799	1799	1799	914
303	20240607	154700	25819428	1799	1799	1799	1799	0
304	20240607	154600	25819428	1799	1799	1799	1799	0
305	20240607	154500	25819428	1799	1799	1799	1799	0
306	20240607	154400	25819428	1799	1799	1799	1799	0
307	20240607	154300	25819428	1799	1799	1799	1799	0
308	20240607	154200	25819428	1799	1799	1799	1799	0
309	20240607	154100	25819428	1799	1799	1799	1799	0
310	20240607	154000	25819428	1799	1799	1799	1799	0
311	20240607	153900	25819428	1799	1799	1799	1799	0
312	20240607	153800	25819428	1799	1799	1799	1799	0
313	20240607	153700	25819428	1799	1799	1799	1799	0
314	20240607	153600	25819428	1799	1799	1799	1799	0
315	20240607	153500	25819428	1799	1799	1799	1799	0
316	20240607	153400	25819428	1799	1799	1799	1799	0
317	20240607	153300	25819428	1799	1799	1799	1799	0
318	20240607	153200	25819428	1799	1799	1799	1799	0
319	20240607	153100	25819428	1799	1799	1799	1799	0
320	20240607	153000	25819428	1799	1799	1799	1799	914
321	20240607	152900	24175142	1799	1799	1799	1799	0
322	20240607	152800	24175142	1799	1799	1799	1799	0
323	20240607	152700	24175142	1799	1799	1799	1799	0
324	20240607	152600	24175142	1799	1799	1799	1799	0
325	20240607	152500	24175142	1799	1799	1799	1799	0
326	20240607	152400	24175142	1799	1799	1799	1799	0
327	20240607	152300	24175142	1799	1799	1799	1799	0
328	20240607	152200	24175142	1799	1799	1799	1799	0
329	20240607	152100	24175142	1799	1799	1799	1799	0
330	20240607	152000	24175142	1799	1799	1799	1799	0
331	20240607	151900	24175142	1799	1799	1799	1799	0
332	20240607	151800	24175142	1799	1799	1799	1799	1
333	20240607	151700	24173343	1799	1799	1799	1799	0
334	20240607	151600	24173343	1799	1799	1799	1799	0
335	20240607	151500	24173343	1799	1799	1799	1799	1
336	20240607	151400	24171544	1799	1799	1799	1799	0
337	20240607	151300	24171544	1799	1799	1799	1799	1
338	20240607	151200	24169745	1799	1799	1799	1799	5
339	20240607	151100	24160750	1800	1800	1800	1800	2
340	20240607	151000	24157150	1800	1800	1800	1800	0
341	20240607	150900	24157150	1800	1800	1800	1800	0
342	20240607	150800	24157150	1800	1800	1800	1800	0
343	20240607	150700	24157150	1800	1800	1800	1800	0
344	20240607	150600	24157150	1800	1800	1800	1800	0
345	20240607	150500	24157150	1800	1800	1800	1800	20
346	20240607	150400	24121150	1800	1800	1800	1800	11
347	20240607	150300	24101350	1803	1803	1803	1803	0
348	20240607	150200	24101350	1803	1803	1803	1803	0
349	20240607	150100	24101350	1803	1801	1808	1801	1001
350	20240607	150000	22294903	1799	1799	1799	1799	0
351	20240607	145900	22294903	1799	1800	1800	1799	510
352	20240607	145800	21377383	1800	1800	1800	1800	500
353	20240607	145700	20477383	1800	1800	1800	1800	0
354	20240607	145600	20477383	1800	1800	1800	1800	0
355	20240607	145500	20477383	1800	1800	1800	1800	0
356	20240607	145400	20477383	1800	1800	1800	1800	0
357	20240607	145300	20477383	1800	1800	1800	1800	5
358	20240607	145200	20468383	1800	1800	1800	1800	10
359	20240607	145100	20450383	1800	1800	1800	1800	5
360	20240607	145000	20441383	1800	1800	1800	1800	0
361	20240607	144900	20441383	1800	1800	1800	1800	0
362	20240607	144800	20441383	1800	1800	1800	1800	0
363	20240607	144700	20441383	1800	1800	1800	1800	177
364	20240607	144600	20122783	1802	1802	1802	1802	2
365	20240607	144500	20119179	1801	1801	1801	1801	0
366	20240607	144400	20119179	1801	1798	1801	1798	1174
367	20240607	144300	18006254	1797	1797	1797	1797	0
368	20240607	144200	18006254	1797	1797	1797	1797	0
369	20240607	144100	18006254	1797	1797	1797	1797	0
370	20240607	144000	18006254	1797	1797	1797	1797	0
371	20240607	143900	18006254	1797	1797	1797	1797	0
372	20240607	143800	18006254	1797	1797	1797	1797	0
373	20240607	143700	18006254	1797	1797	1797	1797	0
374	20240607	143600	18006254	1797	1797	1797	1797	0
375	20240607	143500	18006254	1797	1797	1797	1797	0
376	20240607	143400	18006254	1797	1797	1797	1797	0
377	20240607	143300	18006254	1797	1797	1797	1797	0
378	20240607	143200	18006254	1797	1797	1797	1797	0
379	20240607	143100	18006254	1797	1797	1797	1797	0
380	20240607	143000	18006254	1797	1797	1797	1797	0
381	20240607	142900	18006254	1797	1797	1797	1797	1
382	20240607	142800	18004457	1797	1797	1797	1797	10
383	20240607	142700	17986487	1797	1797	1797	1797	20
384	20240607	142600	17950547	1797	1797	1797	1797	5
385	20240607	142500	17941562	1797	1797	1797	1797	0
386	20240607	142400	17941562	1797	1797	1797	1797	0
387	20240607	142300	17941562	1797	1797	1797	1797	0
388	20240607	142200	17941562	1797	1797	1797	1797	0
389	20240607	142100	17941562	1797	1797	1797	1797	0
390	20240607	142000	17941562	1797	1797	1797	1797	0
391	20240607	141900	17941562	1797	1797	1797	1797	0
392	20240607	141800	17941562	1797	1797	1797	1797	65
393	20240607	141700	17824757	1797	1797	1797	1797	0
394	20240607	141600	17824757	1797	1797	1797	1797	0
395	20240607	141500	17824757	1797	1797	1797	1797	50
396	20240607	141400	17734907	1798	1798	1798	1798	0
397	20240607	141300	17734907	1798	1798	1798	1798	0
398	20240607	141200	17734907	1798	1798	1798	1798	101
399	20240607	141100	17553309	1798	1798	1798	1798	0
400	20240607	141000	17553309	1798	1798	1798	1798	0
401	20240607	140900	17553309	1798	1798	1798	1798	99
402	20240607	140800	17375307	1797	1797	1797	1797	0
403	20240607	140700	17375307	1797	1797	1797	1797	0
404	20240607	140600	17375307	1797	1797	1797	1797	0
405	20240607	140500	17375307	1797	1797	1797	1797	0
406	20240607	140400	17375307	1797	1797	1797	1797	0
407	20240607	140300	17375307	1797	1797	1797	1797	0
408	20240607	140200	17375307	1797	1797	1797	1797	0
409	20240607	140100	17375307	1797	1797	1797	1797	0
410	20240607	140000	17375307	1797	1797	1797	1797	0
411	20240607	135900	17375307	1797	1797	1797	1797	0
412	20240607	135800	17375307	1797	1797	1797	1797	0
413	20240607	135700	17375307	1797	1797	1797	1797	0
414	20240607	135600	17375307	1797	1797	1797	1797	0
415	20240607	135500	17375307	1797	1797	1797	1797	14
416	20240607	135400	17350149	1797	1797	1797	1797	0
417	20240607	135300	17350149	1797	1797	1797	1797	0
418	20240607	135200	17350149	1797	1797	1797	1797	0
419	20240607	135100	17350149	1797	1797	1797	1797	0
420	20240607	135000	17350149	1797	1797	1797	1797	0
421	20240607	134900	17350149	1797	1797	1797	1797	25
422	20240607	134800	17305224	1797	1797	1797	1797	0
423	20240607	134700	17305224	1797	1797	1797	1797	1
424	20240607	134600	17303427	1797	1797	1797	1797	0
425	20240607	134500	17303427	1797	1797	1797	1797	7
426	20240607	134400	17290848	1798	1798	1798	1798	0
427	20240607	134300	17290848	1798	1798	1798	1798	0
428	20240607	134200	17290848	1798	1798	1798	1798	0
429	20240607	134100	17290848	1798	1798	1798	1798	8
430	20240607	134000	17276464	1798	1798	1798	1798	0
431	20240607	133900	17276464	1798	1798	1798	1798	0
432	20240607	133800	17276464	1798	1798	1798	1798	0
433	20240607	133700	17276464	1798	1798	1798	1798	0
434	20240607	133600	17276464	1798	1798	1798	1798	0
435	20240607	133500	17276464	1798	1798	1798	1798	0
436	20240607	133400	17276464	1798	1798	1798	1798	0
437	20240607	133300	17276464	1798	1798	1798	1798	1
438	20240607	133200	17274666	1795	1795	1795	1795	0
439	20240607	133100	17274666	1795	1795	1795	1795	0
440	20240607	133000	17274666	1795	1795	1795	1795	0
441	20240607	132900	17274666	1795	1795	1795	1795	0
442	20240607	132800	17274666	1795	1796	1796	1795	70
443	20240607	132700	17148966	1795	1795	1795	1795	0
444	20240607	132600	17148966	1795	1795	1795	1795	0
445	20240607	132500	17148966	1795	1795	1795	1795	0
446	20240607	132400	17148966	1795	1795	1795	1795	0
447	20240607	132300	17148966	1795	1795	1795	1795	0
448	20240607	132200	17148966	1795	1795	1795	1795	0
449	20240607	132100	17148966	1795	1795	1795	1795	0
450	20240607	132000	17148966	1795	1795	1795	1795	0
451	20240607	131900	17148966	1795	1795	1795	1795	125
452	20240607	131800	16924591	1798	1798	1798	1798	0
453	20240607	131700	16924591	1798	1798	1798	1798	0
454	20240607	131600	16924591	1798	1798	1798	1798	0
455	20240607	131500	16924591	1798	1798	1798	1798	0
456	20240607	131400	16924591	1798	1798	1798	1798	0
457	20240607	131300	16924591	1798	1798	1798	1798	0
458	20240607	131200	16924591	1798	1798	1798	1798	0
459	20240607	131100	16924591	1798	1798	1798	1798	0
460	20240607	131000	16924591	1798	1798	1798	1798	0
461	20240607	130900	16924591	1798	1798	1798	1798	0
462	20240607	130800	16924591	1798	1798	1798	1798	0
463	20240607	130700	16924591	1798	1798	1798	1798	0
464	20240607	130600	16924591	1798	1798	1798	1798	0
465	20240607	130500	16924591	1798	1798	1798	1798	0
466	20240607	130400	16924591	1798	1798	1798	1798	0
467	20240607	130300	16924591	1798	1798	1798	1798	1
468	20240607	130200	16922793	1795	1795	1795	1795	0
469	20240607	130100	16922793	1795	1795	1795	1795	0
470	20240607	130000	16922793	1795	1795	1795	1795	0
471	20240607	125900	16922793	1795	1795	1795	1795	0
472	20240607	125800	16922793	1795	1795	1795	1795	2
473	20240607	125700	16919203	1798	1798	1798	1798	55
474	20240607	125600	16820313	1798	1797	1798	1797	55
475	20240607	125500	16721430	1795	1795	1795	1795	28
476	20240607	125400	16671170	1795	1795	1795	1795	0
477	20240607	125300	16671170	1795	1795	1795	1795	0
478	20240607	125200	16671170	1795	1795	1795	1795	0
479	20240607	125100	16671170	1795	1795	1795	1795	0
480	20240607	125000	16671170	1795	1795	1795	1795	0
481	20240607	124900	16671170	1795	1795	1795	1795	203
482	20240607	124800	16306785	1794	1794	1794	1794	1
483	20240607	124700	16304991	1794	1794	1794	1794	0
484	20240607	124600	16304991	1794	1794	1794	1794	0
485	20240607	124500	16304991	1794	1794	1794	1794	0
486	20240607	124400	16304991	1794	1794	1794	1794	311
487	20240607	124300	15747057	1794	1794	1794	1794	0
488	20240607	124200	15747057	1794	1794	1794	1794	0
489	20240607	124100	15747057	1794	1794	1794	1794	290
490	20240607	124000	15226797	1794	1794	1794	1794	0
491	20240607	123900	15226797	1794	1794	1794	1794	0
492	20240607	123800	15226797	1794	1794	1794	1794	0
493	20240607	123700	15226797	1794	1794	1794	1794	20
494	20240607	123600	15190917	1794	1794	1794	1794	0
495	20240607	123500	15190917	1794	1794	1794	1794	0
496	20240607	123400	15190917	1794	1794	1794	1794	0
497	20240607	123300	15190917	1794	1794	1794	1794	30
498	20240607	123200	15137097	1794	1794	1794	1794	0
499	20240607	123100	15137097	1794	1794	1794	1794	20
500	20240607	123000	15101217	1794	1794	1794	1794	0
501	20240607	122900	15101217	1794	1794	1794	1794	0
502	20240607	122800	15101217	1794	1794	1794	1794	0
503	20240607	122700	15101217	1794	1794	1794	1794	0
504	20240607	122600	15101217	1794	1794	1794	1794	0
505	20240607	122500	15101217	1794	1794	1794	1794	0
506	20240607	122400	15101217	1794	1794	1794	1794	1
507	20240607	122300	15099423	1794	1794	1794	1794	4
508	20240607	122200	15092247	1794	1794	1794	1794	0
509	20240607	122100	15092247	1794	1794	1794	1794	0
510	20240607	122000	15092247	1794	1794	1794	1794	0
511	20240607	121900	15092247	1794	1794	1794	1794	0
512	20240607	121800	15092247	1794	1794	1794	1794	0
513	20240607	121700	15092247	1794	1794	1794	1794	0
514	20240607	121600	15092247	1794	1791	1794	1791	144
515	20240607	121500	14834127	1791	1791	1791	1791	0
516	20240607	121400	14834127	1791	1791	1791	1791	0
517	20240607	121300	14834127	1791	1791	1791	1791	0
518	20240607	121200	14834127	1791	1791	1791	1791	0
519	20240607	121100	14834127	1791	1791	1791	1791	0
520	20240607	121000	14834127	1791	1791	1791	1791	0
521	20240607	120900	14834127	1791	1791	1791	1791	0
522	20240607	120800	14834127	1791	1791	1791	1791	0
523	20240607	120700	14834127	1791	1791	1791	1791	0
524	20240607	120600	14834127	1791	1791	1791	1791	0
525	20240607	120500	14834127	1791	1791	1791	1791	0
526	20240607	120400	14834127	1791	1791	1791	1791	34
527	20240607	120300	14773233	1791	1791	1791	1791	0
528	20240607	120200	14773233	1791	1791	1791	1791	0
529	20240607	120100	14773233	1791	1791	1791	1791	0
530	20240607	120000	14773233	1791	1791	1791	1791	0
531	20240607	115900	14773233	1791	1791	1791	1791	0
532	20240607	115800	14773233	1791	1791	1791	1791	0
533	20240607	115700	14773233	1791	1791	1791	1791	0
534	20240607	115600	14773233	1791	1791	1791	1791	0
535	20240607	115500	14773233	1791	1791	1791	1791	0
536	20240607	115400	14773233	1791	1791	1791	1791	0
537	20240607	115300	14773233	1791	1791	1791	1791	0
538	20240607	115200	14773233	1791	1791	1791	1791	0
539	20240607	115100	14773233	1791	1791	1791	1791	0
540	20240607	115000	14773233	1791	1791	1791	1791	0
541	20240607	114900	14773233	1791	1791	1791	1791	5
542	20240607	114800	14764278	1792	1792	1792	1792	0
543	20240607	114700	14764278	1792	1792	1792	1792	19
544	20240607	114600	14730230	1792	1792	1792	1792	0
545	20240607	114500	14730230	1792	1792	1792	1792	0
546	20240607	114400	14730230	1792	1792	1792	1792	40
547	20240607	114300	14658550	1792	1792	1792	1792	0
548	20240607	114200	14658550	1792	1792	1792	1792	0
549	20240607	114100	14658550	1792	1792	1792	1792	0
550	20240607	114000	14658550	1792	1792	1792	1792	10
551	20240607	113900	14640630	1792	1792	1792	1792	0
552	20240607	113800	14640630	1792	1792	1792	1792	0
553	20240607	113700	14640630	1792	1792	1792	1792	0
554	20240607	113600	14640630	1792	1792	1792	1792	0
555	20240607	113500	14640630	1792	1792	1792	1792	0
556	20240607	113400	14640630	1792	1792	1792	1792	0
557	20240607	113300	14640630	1792	1792	1792	1792	0
558	20240607	113200	14640630	1792	1792	1792	1792	1
559	20240607	113100	14638838	1792	1792	1792	1792	0
560	20240607	113000	14638838	1792	1792	1792	1792	0
561	20240607	112900	14638838	1792	1792	1792	1792	1
562	20240607	112800	14637046	1792	1792	1792	1792	58
563	20240607	112700	14533110	1792	1792	1792	1792	0
564	20240607	112600	14533110	1792	1792	1792	1792	0
565	20240607	112500	14533110	1792	1791	1792	1791	30
566	20240607	112400	14479356	1791	1791	1791	1791	0
567	20240607	112300	14479356	1791	1791	1791	1791	2
568	20240607	112200	14475774	1791	1791	1791	1791	0
569	20240607	112100	14475774	1791	1791	1791	1791	0
570	20240607	112000	14475774	1791	1791	1791	1791	1
571	20240607	111900	14473983	1790	1790	1790	1790	0
572	20240607	111800	14473983	1790	1790	1790	1790	0
573	20240607	111700	14473983	1790	1790	1790	1790	0
574	20240607	111600	14473983	1790	1790	1790	1790	0
575	20240607	111500	14473983	1790	1791	1791	1790	4
576	20240607	111400	14466820	1792	1792	1792	1792	7
577	20240607	111300	14454276	1792	1792	1792	1792	0
578	20240607	111200	14454276	1792	1792	1792	1792	0
579	20240607	111100	14454276	1792	1792	1792	1792	1
580	20240607	111000	14452484	1792	1792	1792	1792	0
581	20240607	110900	14452484	1792	1792	1792	1792	3
582	20240607	110800	14447108	1792	1792	1792	1792	0
583	20240607	110700	14447108	1792	1792	1792	1792	0
584	20240607	110600	14447108	1792	1792	1792	1792	0
585	20240607	110500	14447108	1792	1792	1792	1792	0
586	20240607	110400	14447108	1792	1792	1792	1792	0
587	20240607	110300	14447108	1792	1792	1792	1792	1
588	20240607	110200	14445316	1792	1793	1793	1790	1342
589	20240607	110100	12042291	1793	1793	1793	1793	0
590	20240607	110000	12042291	1793	1793	1793	1793	0
591	20240607	105900	12042291	1793	1793	1793	1793	67
592	20240607	105800	11922160	1793	1793	1793	1793	0
593	20240607	105700	11922160	1793	1793	1793	1793	0
594	20240607	105600	11922160	1793	1793	1793	1793	0
595	20240607	105500	11922160	1793	1793	1793	1793	300
596	20240607	105400	11384260	1793	1793	1793	1793	0
597	20240607	105300	11384260	1793	1793	1793	1793	5
598	20240607	105200	11375295	1793	1793	1793	1793	0
599	20240607	105100	11375295	1793	1793	1793	1793	0
600	20240607	105000	11375295	1793	1793	1793	1793	0
601	20240607	104900	11375295	1793	1793	1793	1793	0
602	20240607	104800	11375295	1793	1793	1793	1793	0
603	20240607	104700	11375295	1793	1793	1793	1793	0
604	20240607	104600	11375295	1793	1793	1793	1793	10
605	20240607	104500	11357365	1795	1793	1795	1793	30
606	20240607	104400	11303517	1791	1793	1793	1791	550
607	20240607	104300	10318433	1791	1791	1791	1791	0
608	20240607	104200	10318433	1791	1791	1791	1791	0
609	20240607	104100	10318433	1791	1791	1791	1791	0
610	20240607	104000	10318433	1791	1791	1791	1791	0
611	20240607	103900	10318433	1791	1791	1791	1791	0
612	20240607	103800	10318433	1791	1791	1791	1791	0
613	20240607	103700	10318433	1791	1791	1791	1791	0
614	20240607	103600	10318433	1791	1791	1791	1791	0
615	20240607	103500	10318433	1791	1791	1791	1791	0
616	20240607	103400	10318433	1791	1793	1793	1791	190
617	20240607	103300	9978038	1793	1793	1793	1793	0
618	20240607	103200	9978038	1793	1793	1793	1793	15
619	20240607	103100	9951143	1793	1793	1793	1793	10
620	20240607	103000	9933213	1793	1793	1793	1793	0
621	20240607	102900	9933213	1793	1793	1793	1793	0
622	20240607	102800	9933213	1793	1793	1793	1793	4
623	20240607	102700	9926041	1793	1793	1793	1793	0
624	20240607	102600	9926041	1793	1793	1793	1793	0
625	20240607	102500	9926041	1793	1793	1793	1793	0
626	20240607	102400	9926041	1793	1793	1793	1793	0
627	20240607	102300	9926041	1793	1793	1793	1793	0
628	20240607	102200	9926041	1793	1793	1793	1793	0
629	20240607	102100	9926041	1793	1796	1796	1793	300
630	20240607	102000	9387962	1796	1796	1796	1796	1
631	20240607	101900	9386166	1797	1796	1797	1796	11
632	20240607	101800	9366400	1797	1797	1797	1797	0
633	20240607	101700	9366400	1797	1797	1797	1797	0
634	20240607	101600	9366400	1797	1797	1797	1797	0
635	20240607	101500	9366400	1797	1797	1797	1797	0
636	20240607	101400	9366400	1797	1796	1797	1796	2
637	20240607	101300	9362807	1797	1797	1797	1797	0
638	20240607	101200	9362807	1797	1797	1797	1797	1
639	20240607	101100	9361010	1797	1797	1797	1797	0
640	20240607	101000	9361010	1797	1797	1797	1797	27
641	20240607	100900	9312491	1797	1797	1797	1797	0
642	20240607	100800	9312491	1797	1797	1797	1797	0
643	20240607	100700	9312491	1797	1797	1797	1797	0
644	20240607	100600	9312491	1797	1797	1797	1797	0
645	20240607	100500	9312491	1797	1797	1797	1797	1
646	20240607	100400	9310694	1797	1797	1797	1797	0
647	20240607	100300	9310694	1797	1797	1797	1797	5
648	20240607	100200	9301709	1797	1797	1797	1797	15
649	20240607	100100	9274754	1797	1794	1797	1794	13
650	20240607	100000	9251403	1796	1794	1796	1794	9
651	20240607	095900	9235247	1796	1794	1796	1794	6
652	20240607	095800	9224473	1796	1796	1796	1794	311
653	20240607	095700	8665923	1794	1794	1794	1794	1
654	20240607	095600	8664129	1796	1794	1796	1794	2
655	20240607	095500	8660539	1796	1793	1796	1793	2
656	20240607	095400	8656950	1796	1796	1796	1796	0
657	20240607	095300	8656950	1796	1796	1796	1796	0
658	20240607	095200	8656950	1796	1793	1796	1793	2
659	20240607	095100	8653361	1792	1791	1792	1791	18
660	20240607	095000	8621114	1792	1794	1796	1792	843
661	20240607	094900	7109839	1794	1795	1795	1794	135
662	20240607	094800	6867621	1794	1795	1795	1794	601
663	20240607	094700	5789293	1796	1796	1796	1796	52
664	20240607	094600	5695901	1797	1797	1797	1797	0
665	20240607	094500	5695901	1797	1797	1797	1797	0
666	20240607	094400	5695901	1797	1797	1797	1797	0
667	20240607	094300	5695901	1797	1797	1797	1797	1
668	20240607	094200	5694104	1797	1797	1797	1797	3
669	20240607	094100	5688713	1796	1796	1796	1796	5
670	20240607	094000	5679733	1796	1796	1796	1796	80
671	20240607	093900	5536053	1797	1797	1797	1797	45
672	20240607	093800	5455188	1797	1797	1797	1797	0
673	20240607	093700	5455188	1797	1797	1797	1797	0
674	20240607	093600	5455188	1797	1797	1797	1797	0
675	20240607	093500	5455188	1797	1797	1797	1797	0
676	20240607	093400	5455188	1797	1797	1797	1797	0
677	20240607	093300	5455188	1797	1797	1797	1797	0
678	20240607	093200	5455188	1797	1797	1797	1797	0
679	20240607	093100	5455188	1797	1797	1797	1797	880
680	20240607	093000	3873828	1797	1798	1798	1797	105
681	20240607	092900	3685039	1798	1798	1798	1798	0
682	20240607	092800	3685039	1798	1798	1798	1798	0
683	20240607	092700	3685039	1798	1798	1798	1798	0
684	20240607	092600	3685039	1798	1798	1798	1798	1
685	20240607	092500	3683241	1799	1798	1799	1798	61
686	20240607	092400	3573504	1799	1799	1799	1799	0
687	20240607	092300	3573504	1799	1797	1799	1797	13
688	20240607	092200	3550120	1799	1799	1799	1799	0
689	20240607	092100	3550120	1799	1797	1799	1797	2
690	20240607	092000	3546524	1798	1795	1798	1795	19
691	20240607	091900	3512416	1795	1795	1795	1795	4
692	20240607	091800	3505236	1795	1795	1795	1795	0
693	20240607	091700	3505236	1795	1795	1795	1795	79
694	20240607	091600	3363431	1795	1795	1795	1795	1
695	20240607	091500	3361636	1799	1799	1799	1799	0
696	20240607	091400	3361636	1799	1796	1799	1796	2
697	20240607	091300	3358041	1799	1799	1799	1796	4
698	20240607	091200	3350848	1796	1795	1796	1795	5
699	20240607	091100	3341872	1800	1800	1800	1800	9
700	20240607	091000	3325672	1800	1800	1800	1800	0
701	20240607	090900	3325672	1800	1800	1800	1800	0
702	20240607	090800	3325672	1800	1800	1800	1800	0
703	20240607	090700	3325672	1800	1800	1800	1800	0
704	20240607	090600	3325672	1800	1800	1800	1800	0
705	20240607	090500	3325672	1800	1800	1800	1800	7
706	20240607	090400	3313072	1796	1796	1796	1796	0
707	20240607	090300	3313072	1796	1799	1799	1796	618
708	20240607	090200	2201325	1797	1797	1797	1797	0
709	20240607	090100	2201325	1797	1797	1797	1797	1
710	20240607	090000	2199528	1797	1797	1797	1797	1224