KissMeData/047080/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	192800	51530371	1904	1904	1904	1904	530
3	20240620	192700	51530371	1904	1904	1904	1904	0
4	20240620	192600	51530371	1904	1904	1904	1904	0
5	20240620	192500	51530371	1904	1904	1904	1904	0
6	20240620	192400	51530371	1904	1904	1904	1904	0
7	20240620	192300	51530371	1904	1904	1904	1904	0
8	20240620	192200	51530371	1904	1904	1904	1904	0
9	20240620	192100	51530371	1904	1904	1904	1904	0
10	20240620	192000	51530371	1904	1904	1904	1904	0
11	20240620	191900	51530371	1904	1904	1904	1904	0
12	20240620	191800	51530371	1904	1904	1904	1904	0
13	20240620	191700	51530371	1904	1904	1904	1904	0
14	20240620	191600	51530371	1904	1904	1904	1904	0
15	20240620	191500	51530371	1904	1904	1904	1904	0
16	20240620	191400	51530371	1904	1904	1904	1904	0
17	20240620	191300	51530371	1904	1904	1904	1904	0
18	20240620	191200	51530371	1904	1904	1904	1904	0
19	20240620	191100	51530371	1904	1904	1904	1904	0
20	20240620	191000	51530371	1904	1904	1904	1904	0
21	20240620	190900	51530371	1904	1904	1904	1904	0
22	20240620	190800	51530371	1904	1904	1904	1904	0
23	20240620	190700	51530371	1904	1904	1904	1904	0
24	20240620	190600	51530371	1904	1904	1904	1904	0
25	20240620	190500	51530371	1904	1904	1904	1904	0
26	20240620	190400	51530371	1904	1904	1904	1904	0
27	20240620	190300	51530371	1904	1904	1904	1904	0
28	20240620	190200	51530371	1904	1904	1904	1904	0
29	20240620	190100	51530371	1904	1904	1904	1904	0
30	20240620	190000	51530371	1904	1904	1904	1904	0
31	20240620	185900	51530371	1904	1904	1904	1904	0
32	20240620	185800	51530371	1904	1904	1904	1904	530
33	20240620	185700	51530371	1904	1904	1904	1904	0
34	20240620	185600	51530371	1904	1904	1904	1904	0
35	20240620	185500	51530371	1904	1904	1904	1904	0
36	20240620	185400	51530371	1904	1904	1904	1904	0
37	20240620	185300	51530371	1904	1904	1904	1904	0
38	20240620	185200	51530371	1904	1904	1904	1904	0
39	20240620	185100	51530371	1904	1904	1904	1904	0
40	20240620	185000	51530371	1904	1904	1904	1904	0
41	20240620	184900	51530371	1904	1904	1904	1904	0
42	20240620	184800	51530371	1904	1904	1904	1904	0
43	20240620	184700	51530371	1904	1904	1904	1904	0
44	20240620	184600	51530371	1904	1904	1904	1904	0
45	20240620	184500	51530371	1904	1904	1904	1904	0
46	20240620	184400	51530371	1904	1904	1904	1904	0
47	20240620	184300	51530371	1904	1904	1904	1904	0
48	20240620	184200	51530371	1904	1904	1904	1904	0
49	20240620	184100	51530371	1904	1904	1904	1904	0
50	20240620	184000	51530371	1904	1904	1904	1904	0
51	20240620	183900	51530371	1904	1904	1904	1904	0
52	20240620	183800	51530371	1904	1904	1904	1904	0
53	20240620	183700	51530371	1904	1904	1904	1904	0
54	20240620	183600	51530371	1904	1904	1904	1904	0
55	20240620	183500	51530371	1904	1904	1904	1904	0
56	20240620	183400	51530371	1904	1904	1904	1904	0
57	20240620	183300	51530371	1904	1904	1904	1904	0
58	20240620	183200	51530371	1904	1904	1904	1904	0
59	20240620	183100	51530371	1904	1904	1904	1904	0
60	20240620	183000	51530371	1904	1904	1904	1904	0
61	20240620	182900	51530371	1904	1904	1904	1904	0
62	20240620	182800	51530371	1904	1904	1904	1904	530
63	20240620	182700	51530371	1904	1904	1904	1904	0
64	20240620	182600	51530371	1904	1904	1904	1904	0
65	20240620	182500	51530371	1904	1904	1904	1904	0
66	20240620	182400	51530371	1904	1904	1904	1904	0
67	20240620	182300	51530371	1904	1904	1904	1904	0
68	20240620	182200	51530371	1904	1904	1904	1904	0
69	20240620	182100	51530371	1904	1904	1904	1904	0
70	20240620	182000	51530371	1904	1904	1904	1904	0
71	20240620	181900	51530371	1904	1904	1904	1904	0
72	20240620	181800	51530371	1904	1904	1904	1904	0
73	20240620	181700	51530371	1904	1904	1904	1904	0
74	20240620	181600	51530371	1904	1904	1904	1904	0
75	20240620	181500	51530371	1904	1904	1904	1904	0
76	20240620	181400	51530371	1904	1904	1904	1904	0
77	20240620	181300	51530371	1904	1904	1904	1904	0
78	20240620	181200	51530371	1904	1904	1904	1904	0
79	20240620	181100	51530371	1904	1904	1904	1904	0
80	20240620	181000	51530371	1904	1904	1904	1904	0
81	20240620	180900	51530371	1904	1904	1904	1904	0
82	20240620	180800	51530371	1904	1904	1904	1904	0
83	20240620	180700	51530371	1904	1904	1904	1904	0
84	20240620	180600	51530371	1904	1904	1904	1904	0
85	20240620	180500	51530371	1904	1904	1904	1904	0
86	20240620	180400	51530371	1904	1904	1904	1904	0
87	20240620	180300	51530371	1904	1904	1904	1904	0
88	20240620	180200	51530371	1904	1904	1904	1904	0
89	20240620	180100	51530371	1904	1904	1904	1904	0
90	20240620	180000	51530371	1904	1904	1904	1904	0
91	20240620	175900	51530371	1904	1904	1904	1904	0
92	20240620	175800	51530371	1904	1904	1904	1904	530
93	20240620	175700	51530371	1904	1904	1904	1904	0
94	20240620	175600	51530371	1904	1904	1904	1904	0
95	20240620	175500	51530371	1904	1904	1904	1904	0
96	20240620	175400	51530371	1904	1904	1904	1904	0
97	20240620	175300	51530371	1904	1904	1904	1904	0
98	20240620	175200	51530371	1904	1904	1904	1904	0
99	20240620	175100	51530371	1904	1904	1904	1904	0
100	20240620	175000	51530371	1904	1904	1904	1904	0
101	20240620	174900	51530371	1904	1904	1904	1904	0
102	20240620	174800	51530371	1904	1904	1904	1904	0
103	20240620	174700	51530371	1904	1904	1904	1904	0
104	20240620	174600	51530371	1904	1904	1904	1904	0
105	20240620	174500	51530371	1904	1904	1904	1904	0
106	20240620	174400	51530371	1904	1904	1904	1904	0
107	20240620	174300	51530371	1904	1904	1904	1904	0
108	20240620	174200	51530371	1904	1904	1904	1904	0
109	20240620	174100	51530371	1904	1904	1904	1904	0
110	20240620	174000	51530371	1904	1904	1904	1904	0
111	20240620	173900	51530371	1904	1904	1904	1904	0
112	20240620	173800	51530371	1904	1904	1904	1904	0
113	20240620	173700	51530371	1904	1904	1904	1904	0
114	20240620	173600	51530371	1904	1904	1904	1904	0
115	20240620	173500	51530371	1904	1904	1904	1904	0
116	20240620	173400	51530371	1904	1904	1904	1904	0
117	20240620	173300	51530371	1904	1904	1904	1904	0
118	20240620	173200	51530371	1904	1904	1904	1904	0
119	20240620	173100	51530371	1904	1904	1904	1904	0
120	20240620	173000	51530371	1904	1904	1904	1904	0
121	20240620	172900	51530371	1904	1904	1904	1904	0
122	20240620	172800	51530371	1904	1904	1904	1904	530
123	20240620	172700	51530371	1904	1904	1904	1904	0
124	20240620	172600	51530371	1904	1904	1904	1904	0
125	20240620	172500	51530371	1904	1904	1904	1904	0
126	20240620	172400	51530371	1904	1904	1904	1904	0
127	20240620	172300	51530371	1904	1904	1904	1904	0
128	20240620	172200	51530371	1904	1904	1904	1904	0
129	20240620	172100	51530371	1904	1904	1904	1904	0
130	20240620	172000	51530371	1904	1904	1904	1904	0
131	20240620	171900	51530371	1904	1904	1904	1904	0
132	20240620	171800	51530371	1904	1904	1904	1904	0
133	20240620	171700	51530371	1904	1904	1904	1904	0
134	20240620	171600	51530371	1904	1904	1904	1904	0
135	20240620	171500	51530371	1904	1904	1904	1904	0
136	20240620	171400	51530371	1904	1904	1904	1904	0
137	20240620	171300	51530371	1904	1904	1904	1904	0
138	20240620	171200	51530371	1904	1904	1904	1904	0
139	20240620	171100	51530371	1904	1904	1904	1904	0
140	20240620	171000	51530371	1904	1904	1904	1904	0
141	20240620	170900	51530371	1904	1904	1904	1904	0
142	20240620	170800	51530371	1904	1904	1904	1904	0
143	20240620	170700	51530371	1904	1904	1904	1904	0
144	20240620	170600	51530371	1904	1904	1904	1904	0
145	20240620	170500	51530371	1904	1904	1904	1904	0
146	20240620	170400	51530371	1904	1904	1904	1904	0
147	20240620	170300	51530371	1904	1904	1904	1904	0
148	20240620	170200	51530371	1904	1904	1904	1904	0
149	20240620	170100	51530371	1904	1904	1904	1904	0
150	20240620	170000	51530371	1904	1904	1904	1904	0
151	20240620	165900	51530371	1904	1904	1904	1904	0
152	20240620	165800	51530371	1904	1904	1904	1904	530
153	20240620	165700	51530371	1904	1904	1904	1904	0
154	20240620	165600	51530371	1904	1904	1904	1904	0
155	20240620	165500	51530371	1904	1904	1904	1904	0
156	20240620	165400	51530371	1904	1904	1904	1904	0
157	20240620	165300	51530371	1904	1904	1904	1904	0
158	20240620	165200	51530371	1904	1904	1904	1904	0
159	20240620	165100	51530371	1904	1904	1904	1904	0
160	20240620	165000	51530371	1904	1904	1904	1904	0
161	20240620	164900	51530371	1904	1904	1904	1904	0
162	20240620	164800	51530371	1904	1904	1904	1904	0
163	20240620	164700	51530371	1904	1904	1904	1904	0
164	20240620	164600	51530371	1904	1904	1904	1904	0
165	20240620	164500	51530371	1904	1904	1904	1904	0
166	20240620	164400	51530371	1904	1904	1904	1904	0
167	20240620	164300	51530371	1904	1904	1904	1904	0
168	20240620	164200	51530371	1904	1904	1904	1904	0
169	20240620	164100	51530371	1904	1904	1904	1904	0
170	20240620	164000	51530371	1904	1904	1904	1904	0
171	20240620	163900	51530371	1904	1904	1904	1904	0
172	20240620	163800	51530371	1904	1904	1904	1904	0
173	20240620	163700	51530371	1904	1904	1904	1904	0
174	20240620	163600	51530371	1904	1904	1904	1904	0
175	20240620	163500	51530371	1904	1904	1904	1904	0
176	20240620	163400	51530371	1904	1904	1904	1904	0
177	20240620	163300	51530371	1904	1904	1904	1904	0
178	20240620	163200	51530371	1904	1904	1904	1904	0
179	20240620	163100	51530371	1904	1904	1904	1904	0
180	20240620	163000	51530371	1904	1904	1904	1904	0
181	20240620	162900	51530371	1904	1904	1904	1904	0
182	20240620	162800	51530371	1904	1904	1904	1904	530
183	20240620	162700	51530371	1904	1904	1904	1904	0
184	20240620	162600	51530371	1904	1904	1904	1904	0
185	20240620	162500	51530371	1904	1904	1904	1904	0
186	20240620	162400	51530371	1904	1904	1904	1904	0
187	20240620	162300	51530371	1904	1904	1904	1904	0
188	20240620	162200	51530371	1904	1904	1904	1904	0
189	20240620	162100	51530371	1904	1904	1904	1904	0
190	20240620	162000	51530371	1904	1904	1904	1904	0
191	20240620	161900	51530371	1904	1904	1904	1904	0
192	20240620	161800	51530371	1904	1904	1904	1904	0
193	20240620	161700	51530371	1904	1904	1904	1904	0
194	20240620	161600	51530371	1904	1904	1904	1904	0
195	20240620	161500	51530371	1904	1904	1904	1904	0
196	20240620	161400	51530371	1904	1904	1904	1904	0
197	20240620	161300	51530371	1904	1904	1904	1904	0
198	20240620	161200	51530371	1904	1904	1904	1904	0
199	20240620	161100	51530371	1904	1904	1904	1904	0
200	20240620	161000	51530371	1904	1904	1904	1904	0
201	20240620	160900	51530371	1904	1904	1904	1904	0
202	20240620	160800	51530371	1904	1904	1904	1904	0
203	20240620	160700	51530371	1904	1904	1904	1904	0
204	20240620	160600	51530371	1904	1904	1904	1904	0
205	20240620	160500	51530371	1904	1904	1904	1904	0
206	20240620	160400	51530371	1904	1904	1904	1904	0
207	20240620	160300	51530371	1904	1904	1904	1904	0
208	20240620	160200	51530371	1904	1904	1904	1904	0
209	20240620	160100	51530371	1904	1904	1904	1904	0
210	20240620	160000	51530371	1904	1904	1904	1904	0
211	20240620	155900	51530371	1904	1904	1904	1904	0
212	20240620	155800	51530371	1904	1904	1904	1904	530
213	20240620	155700	51530371	1904	1904	1904	1904	0
214	20240620	155600	51530371	1904	1904	1904	1904	0
215	20240620	155500	51530371	1904	1904	1904	1904	0
216	20240620	155400	51530371	1904	1904	1904	1904	0
217	20240620	155300	51530371	1904	1904	1904	1904	0
218	20240620	155200	51530371	1904	1904	1904	1904	0
219	20240620	155100	51530371	1904	1904	1904	1904	0
220	20240620	155000	51530371	1904	1904	1904	1904	0
221	20240620	154900	51530371	1904	1904	1904	1904	0
222	20240620	154800	51530371	1904	1904	1904	1904	0
223	20240620	154700	51530371	1904	1904	1904	1904	0
224	20240620	154600	51530371	1904	1904	1904	1904	0
225	20240620	154500	51530371	1904	1904	1904	1904	0
226	20240620	154400	51530371	1904	1904	1904	1904	0
227	20240620	154300	51530371	1904	1904	1904	1904	0
228	20240620	154200	51530371	1904	1904	1904	1904	0
229	20240620	154100	51530371	1904	1904	1904	1904	0
230	20240620	154000	51530371	1904	1904	1904	1904	0
231	20240620	153900	51530371	1904	1904	1904	1904	0
232	20240620	153800	51530371	1904	1904	1904	1904	0
233	20240620	153700	51530371	1904	1904	1904	1904	0
234	20240620	153600	51530371	1904	1904	1904	1904	0
235	20240620	153500	51530371	1904	1904	1904	1904	0
236	20240620	153400	51530371	1904	1904	1904	1904	0
237	20240620	153300	51530371	1904	1904	1904	1904	0
238	20240620	153200	51530371	1904	1904	1904	1904	0
239	20240620	153100	51530371	1904	1904	1904	1904	0
240	20240620	153000	51530371	1904	1904	1904	1904	530
241	20240620	152900	50521251	1902	1902	1902	1902	0
242	20240620	152800	50521251	1902	1902	1902	1902	0
243	20240620	152700	50521251	1902	1902	1902	1902	0
244	20240620	152600	50521251	1902	1902	1902	1902	0
245	20240620	152500	50521251	1902	1902	1902	1902	0
246	20240620	152400	50521251	1902	1902	1902	1902	0
247	20240620	152300	50521251	1902	1902	1902	1902	0
248	20240620	152200	50521251	1902	1902	1902	1902	0
249	20240620	152100	50521251	1902	1902	1902	1902	0
250	20240620	152000	50521251	1902	1902	1902	1902	0
251	20240620	151900	50521251	1902	1894	1902	1887	846
252	20240620	151800	48914877	1901	1901	1901	1901	1
253	20240620	151700	48912976	1886	1886	1886	1886	0
254	20240620	151600	48912976	1886	1886	1886	1886	0
255	20240620	151500	48912976	1886	1889	1889	1886	6026
256	20240620	151400	37541870	1887	1887	1887	1887	0
257	20240620	151300	37541870	1887	1887	1887	1887	0
258	20240620	151200	37541870	1887	1887	1887	1887	0
259	20240620	151100	37541870	1887	1887	1887	1887	0
260	20240620	151000	37541870	1887	1887	1887	1887	0
261	20240620	150900	37541870	1887	1887	1887	1887	0
262	20240620	150800	37541870	1887	1887	1887	1887	0
263	20240620	150700	37541870	1887	1904	1904	1887	893
264	20240620	150600	35855672	1904	1904	1904	1904	0
265	20240620	150500	35855672	1904	1904	1904	1904	0
266	20240620	150400	35855672	1904	1904	1904	1904	0
267	20240620	150300	35855672	1904	1904	1904	1904	0
268	20240620	150200	35855672	1904	1904	1904	1904	0
269	20240620	150100	35855672	1904	1904	1904	1904	0
270	20240620	150000	35855672	1904	1904	1904	1904	30
271	20240620	145900	35798552	1904	1903	1904	1903	27
272	20240620	145800	35747169	1901	1901	1901	1901	28
273	20240620	145700	35693941	1902	1902	1902	1902	0
274	20240620	145600	35693941	1902	1902	1902	1902	1
275	20240620	145500	35692039	1888	1888	1888	1888	0
276	20240620	145400	35692039	1888	1888	1888	1888	10
277	20240620	145300	35673159	1888	1888	1888	1888	0
278	20240620	145200	35673159	1888	1888	1888	1888	0
279	20240620	145100	35673159	1888	1888	1888	1888	20
280	20240620	145000	35635399	1886	1900	1900	1886	554
281	20240620	144900	34589493	1904	1904	1904	1904	14
282	20240620	144800	34562837	1890	1890	1890	1890	0
283	20240620	144700	34562837	1890	1890	1890	1890	0
284	20240620	144600	34562837	1890	1890	1890	1890	0
285	20240620	144500	34562837	1890	1890	1890	1890	0
286	20240620	144400	34562837	1890	1890	1890	1890	0
287	20240620	144300	34562837	1890	1892	1892	1890	2800
288	20240620	144200	29269925	1902	1902	1902	1902	0
289	20240620	144100	29269925	1902	1902	1902	1902	0
290	20240620	144000	29269925	1902	1902	1902	1902	0
291	20240620	143900	29269925	1902	1902	1902	1902	0
292	20240620	143800	29269925	1902	1902	1902	1902	0
293	20240620	143700	29269925	1902	1902	1902	1902	16
294	20240620	143600	29239493	1891	1891	1891	1891	0
295	20240620	143500	29239493	1891	1891	1891	1891	0
296	20240620	143400	29239493	1891	1891	1891	1891	0
297	20240620	143300	29239493	1891	1891	1891	1891	319
298	20240620	143200	28636264	1891	1891	1891	1891	0
299	20240620	143100	28636264	1891	1891	1891	1891	0
300	20240620	143000	28636264	1891	1902	1902	1891	2406
301	20240620	142900	24080507	1903	1903	1903	1903	1
302	20240620	142800	24078604	1904	1904	1904	1904	0
303	20240620	142700	24078604	1904	1904	1904	1904	0
304	20240620	142600	24078604	1904	1903	1904	1903	2
305	20240620	142500	24074797	1905	1905	1905	1905	0
306	20240620	142400	24074797	1905	1905	1905	1905	0
307	20240620	142300	24074797	1905	1905	1905	1905	0
308	20240620	142200	24074797	1905	1905	1905	1905	0
309	20240620	142100	24074797	1905	1905	1905	1905	0
310	20240620	142000	24074797	1905	1905	1905	1905	20
311	20240620	141900	24036697	1905	1905	1905	1905	0
312	20240620	141800	24036697	1905	1905	1905	1905	0
313	20240620	141700	24036697	1905	1905	1905	1905	20
314	20240620	141600	23998597	1905	1905	1905	1905	0
315	20240620	141500	23998597	1905	1900	1905	1900	97
316	20240620	141400	23814256	1900	1900	1900	1900	0
317	20240620	141300	23814256	1900	1900	1900	1900	0
318	20240620	141200	23814256	1900	1900	1900	1900	0
319	20240620	141100	23814256	1900	1900	1900	1900	0
320	20240620	141000	23814256	1900	1900	1900	1900	0
321	20240620	140900	23814256	1900	1900	1900	1900	0
322	20240620	140800	23814256	1900	1900	1900	1900	0
323	20240620	140700	23814256	1900	1900	1900	1900	0
324	20240620	140600	23814256	1900	1900	1900	1900	0
325	20240620	140500	23814256	1900	1900	1900	1900	0
326	20240620	140400	23814256	1900	1900	1900	1900	0
327	20240620	140300	23814256	1900	1900	1900	1900	1
328	20240620	140200	23812356	1897	1897	1897	1897	0
329	20240620	140100	23812356	1897	1897	1897	1897	0
330	20240620	140000	23812356	1897	1897	1897	1897	1
331	20240620	135900	23810459	1900	1900	1900	1900	0
332	20240620	135800	23810459	1900	1900	1900	1900	0
333	20240620	135700	23810459	1900	1900	1900	1900	0
334	20240620	135600	23810459	1900	1900	1900	1900	1
335	20240620	135500	23808559	1900	1900	1900	1900	0
336	20240620	135400	23808559	1900	1900	1900	1900	0
337	20240620	135300	23808559	1900	1900	1900	1900	0
338	20240620	135200	23808559	1900	1900	1900	1900	500
339	20240620	135100	22858559	1900	1900	1900	1900	0
340	20240620	135000	22858559	1900	1900	1900	1900	0
341	20240620	134900	22858559	1900	1897	1900	1897	510
342	20240620	134800	21891059	1897	1898	1898	1897	235
343	20240620	134700	21445133	1898	1898	1898	1898	0
344	20240620	134600	21445133	1898	1898	1898	1898	0
345	20240620	134500	21445133	1898	1898	1898	1898	0
346	20240620	134400	21445133	1898	1898	1898	1898	1000
347	20240620	134300	19547133	1898	1898	1898	1898	0
348	20240620	134200	19547133	1898	1900	1900	1898	1213
349	20240620	134100	17244833	1899	1899	1899	1899	593
350	20240620	134000	16118726	1898	1898	1898	1898	200
351	20240620	133900	15739126	1899	1899	1899	1899	0
352	20240620	133800	15739126	1899	1899	1899	1899	0
353	20240620	133700	15739126	1899	1899	1899	1899	0
354	20240620	133600	15739126	1899	1899	1899	1899	0
355	20240620	133500	15739126	1899	1899	1899	1899	0
356	20240620	133400	15739126	1899	1899	1899	1899	0
357	20240620	133300	15739126	1899	1899	1899	1899	0
358	20240620	133200	15739126	1899	1899	1899	1899	0
359	20240620	133100	15739126	1899	1899	1899	1899	0
360	20240620	133000	15739126	1899	1899	1899	1899	0
361	20240620	132900	15739126	1899	1899	1899	1899	0
362	20240620	132800	15739126	1899	1899	1899	1899	0
363	20240620	132700	15739126	1899	1899	1899	1899	0
364	20240620	132600	15739126	1899	1899	1899	1899	0
365	20240620	132500	15739126	1899	1899	1899	1899	0
366	20240620	132400	15739126	1899	1899	1899	1899	0
367	20240620	132300	15739126	1899	1899	1899	1899	36
368	20240620	132200	15670762	1900	1900	1900	1900	0
369	20240620	132100	15670762	1900	1900	1900	1900	0
370	20240620	132000	15670762	1900	1900	1900	1900	0
371	20240620	131900	15670762	1900	1900	1900	1900	10
372	20240620	131800	15651762	1900	1900	1900	1900	19
373	20240620	131700	15615662	1900	1900	1900	1900	0
374	20240620	131600	15615662	1900	1900	1900	1900	0
375	20240620	131500	15615662	1900	1900	1900	1900	0
376	20240620	131400	15615662	1900	1900	1900	1900	0
377	20240620	131300	15615662	1900	1900	1900	1900	0
378	20240620	131200	15615662	1900	1900	1900	1900	0
379	20240620	131100	15615662	1900	1900	1900	1900	0
380	20240620	131000	15615662	1900	1900	1900	1900	0
381	20240620	130900	15615662	1900	1900	1900	1900	0
382	20240620	130800	15615662	1900	1900	1900	1900	0
383	20240620	130700	15615662	1900	1900	1900	1900	0
384	20240620	130600	15615662	1900	1900	1900	1900	0
385	20240620	130500	15615662	1900	1900	1900	1900	0
386	20240620	130400	15615662	1900	1900	1900	1900	0
387	20240620	130300	15615662	1900	1900	1900	1900	0
388	20240620	130200	15615662	1900	1900	1900	1900	0
389	20240620	130100	15615662	1900	1900	1900	1900	0
390	20240620	130000	15615662	1900	1900	1900	1900	0
391	20240620	125900	15615662	1900	1900	1900	1900	1
392	20240620	125800	15613762	1900	1900	1900	1900	0
393	20240620	125700	15613762	1900	1900	1900	1900	1
394	20240620	125600	15611862	1900	1900	1900	1900	0
395	20240620	125500	15611862	1900	1900	1900	1900	0
396	20240620	125400	15611862	1900	1900	1900	1900	30
397	20240620	125300	15554862	1900	1900	1900	1900	0
398	20240620	125200	15554862	1900	1900	1900	1900	0
399	20240620	125100	15554862	1900	1900	1900	1900	0
400	20240620	125000	15554862	1900	1900	1900	1900	0
401	20240620	124900	15554862	1900	1900	1900	1900	0
402	20240620	124800	15554862	1900	1900	1900	1900	0
403	20240620	124700	15554862	1900	1900	1900	1900	0
404	20240620	124600	15554862	1900	1900	1900	1900	20
405	20240620	124500	15516862	1900	1900	1900	1900	0
406	20240620	124400	15516862	1900	1900	1900	1900	1
407	20240620	124300	15514962	1900	1900	1900	1900	2
408	20240620	124200	15511162	1897	1897	1897	1897	0
409	20240620	124100	15511162	1897	1897	1897	1897	0
410	20240620	124000	15511162	1897	1898	1898	1897	35
411	20240620	123900	15444747	1898	1898	1898	1898	10
412	20240620	123800	15425767	1898	1898	1898	1898	0
413	20240620	123700	15425767	1898	1898	1898	1898	0
414	20240620	123600	15425767	1898	1898	1898	1898	40
415	20240620	123500	15349847	1900	1900	1900	1900	0
416	20240620	123400	15349847	1900	1900	1900	1900	0
417	20240620	123300	15349847	1900	1900	1900	1900	0
418	20240620	123200	15349847	1900	1900	1900	1900	0
419	20240620	123100	15349847	1900	1900	1900	1900	0
420	20240620	123000	15349847	1900	1900	1900	1900	0
421	20240620	122900	15349847	1900	1900	1900	1900	0
422	20240620	122800	15349847	1900	1900	1900	1900	0
423	20240620	122700	15349847	1900	1900	1900	1900	0
424	20240620	122600	15349847	1900	1900	1900	1900	1
425	20240620	122500	15347947	1900	1899	1900	1899	194
426	20240620	122400	14979537	1899	1899	1899	1899	230
427	20240620	122300	14542767	1900	1900	1900	1900	0
428	20240620	122200	14542767	1900	1900	1900	1900	0
429	20240620	122100	14542767	1900	1900	1900	1900	0
430	20240620	122000	14542767	1900	1900	1900	1900	0
431	20240620	121900	14542767	1900	1900	1900	1900	0
432	20240620	121800	14542767	1900	1900	1900	1900	0
433	20240620	121700	14542767	1900	1900	1900	1900	31
434	20240620	121600	14483867	1900	1900	1900	1900	0
435	20240620	121500	14483867	1900	1900	1900	1900	0
436	20240620	121400	14483867	1900	1900	1900	1900	1
437	20240620	121300	14481967	1900	1900	1900	1900	0
438	20240620	121200	14481967	1900	1900	1900	1900	0
439	20240620	121100	14481967	1900	1900	1900	1900	0
440	20240620	121000	14481967	1900	1900	1900	1900	16
441	20240620	120900	14451567	1900	1900	1900	1900	0
442	20240620	120800	14451567	1900	1900	1900	1900	0
443	20240620	120700	14451567	1900	1900	1900	1900	5
444	20240620	120600	14442067	1900	1900	1900	1900	0
445	20240620	120500	14442067	1900	1900	1900	1900	0
446	20240620	120400	14442067	1900	1900	1900	1900	850
447	20240620	120300	12827067	1905	1905	1905	1905	0
448	20240620	120200	12827067	1905	1905	1905	1905	0
449	20240620	120100	12827067	1905	1905	1905	1905	0
450	20240620	120000	12827067	1905	1905	1905	1905	0
451	20240620	115900	12827067	1905	1905	1905	1905	0
452	20240620	115800	12827067	1905	1905	1905	1905	0
453	20240620	115700	12827067	1905	1905	1905	1905	0
454	20240620	115600	12827067	1905	1905	1905	1905	5
455	20240620	115500	12817542	1905	1905	1905	1905	0
456	20240620	115400	12817542	1905	1905	1905	1905	0
457	20240620	115300	12817542	1905	1905	1905	1905	0
458	20240620	115200	12817542	1905	1905	1905	1905	0
459	20240620	115100	12817542	1905	1905	1905	1905	0
460	20240620	115000	12817542	1905	1905	1905	1905	0
461	20240620	114900	12817542	1905	1905	1905	1905	0
462	20240620	114800	12817542	1905	1905	1905	1905	0
463	20240620	114700	12817542	1905	1905	1905	1905	0
464	20240620	114600	12817542	1905	1905	1905	1905	0
465	20240620	114500	12817542	1905	1905	1905	1905	0
466	20240620	114400	12817542	1905	1905	1905	1905	0
467	20240620	114300	12817542	1905	1905	1905	1905	0
468	20240620	114200	12817542	1905	1905	1905	1905	0
469	20240620	114100	12817542	1905	1905	1905	1905	0
470	20240620	114000	12817542	1905	1905	1905	1905	0
471	20240620	113900	12817542	1905	1905	1905	1905	0
472	20240620	113800	12817542	1905	1905	1905	1905	0
473	20240620	113700	12817542	1905	1905	1905	1905	6
474	20240620	113600	12806112	1900	1900	1900	1900	0
475	20240620	113500	12806112	1900	1900	1900	1900	0
476	20240620	113400	12806112	1900	1900	1900	1900	0
477	20240620	113300	12806112	1900	1900	1900	1900	0
478	20240620	113200	12806112	1900	1900	1900	1900	0
479	20240620	113100	12806112	1900	1900	1900	1900	0
480	20240620	113000	12806112	1900	1900	1900	1900	0
481	20240620	112900	12806112	1900	1900	1900	1900	0
482	20240620	112800	12806112	1900	1900	1900	1900	0
483	20240620	112700	12806112	1900	1900	1900	1900	0
484	20240620	112600	12806112	1900	1900	1900	1900	0
485	20240620	112500	12806112	1900	1903	1903	1900	328
486	20240620	112400	12182410	1903	1903	1903	1903	9
487	20240620	112300	12165283	1903	1903	1903	1903	0
488	20240620	112200	12165283	1903	1903	1903	1903	0
489	20240620	112100	12165283	1903	1903	1903	1903	0
490	20240620	112000	12165283	1903	1903	1903	1903	183
491	20240620	111900	11817034	1903	1903	1903	1903	34
492	20240620	111800	11752332	1903	1903	1903	1903	0
493	20240620	111700	11752332	1903	1903	1903	1903	0
494	20240620	111600	11752332	1903	1903	1903	1903	0
495	20240620	111500	11752332	1903	1903	1903	1903	0
496	20240620	111400	11752332	1903	1903	1903	1903	0
497	20240620	111300	11752332	1903	1903	1903	1903	0
498	20240620	111200	11752332	1903	1903	1903	1903	0
499	20240620	111100	11752332	1903	1903	1903	1903	0
500	20240620	111000	11752332	1903	1903	1903	1903	0
501	20240620	110900	11752332	1903	1903	1903	1903	0
502	20240620	110800	11752332	1903	1903	1903	1903	0
503	20240620	110700	11752332	1903	1903	1903	1903	0
504	20240620	110600	11752332	1903	1903	1903	1903	2
505	20240620	110500	11748526	1903	1903	1903	1903	0
506	20240620	110400	11748526	1903	1903	1903	1903	29
507	20240620	110300	11693339	1904	1904	1904	1904	9
508	20240620	110200	11676203	1904	1904	1904	1904	0
509	20240620	110100	11676203	1904	1904	1904	1904	0
510	20240620	110000	11676203	1904	1904	1904	1904	0
511	20240620	105900	11676203	1904	1904	1904	1904	0
512	20240620	105800	11676203	1904	1904	1904	1904	0
513	20240620	105700	11676203	1904	1904	1904	1904	0
514	20240620	105600	11676203	1904	1904	1904	1904	12
515	20240620	105500	11653355	1905	1905	1905	1905	0
516	20240620	105400	11653355	1905	1905	1905	1905	0
517	20240620	105300	11653355	1905	1905	1905	1905	0
518	20240620	105200	11653355	1905	1905	1905	1905	0
519	20240620	105100	11653355	1905	1907	1907	1905	15
520	20240620	105000	11624774	1907	1907	1907	1907	17
521	20240620	104900	11592355	1908	1907	1908	1907	190
522	20240620	104800	11230023	1907	1904	1907	1903	353
523	20240620	104700	10556951	1903	1903	1903	1903	0
524	20240620	104600	10556951	1903	1903	1903	1903	0
525	20240620	104500	10556951	1903	1903	1903	1903	0
526	20240620	104400	10556951	1903	1903	1903	1903	0
527	20240620	104300	10556951	1903	1903	1903	1903	0
528	20240620	104200	10556951	1903	1903	1903	1903	0
529	20240620	104100	10556951	1903	1903	1903	1903	0
530	20240620	104000	10556951	1903	1903	1903	1903	0
531	20240620	103900	10556951	1903	1903	1903	1903	0
532	20240620	103800	10556951	1903	1903	1903	1903	0
533	20240620	103700	10556951	1903	1903	1903	1903	0
534	20240620	103600	10556951	1903	1903	1903	1903	8
535	20240620	103500	10541727	1903	1903	1903	1903	11
536	20240620	103400	10520794	1904	1904	1904	1904	6
537	20240620	103300	10509370	1905	1906	1906	1905	49
538	20240620	103200	10416015	1906	1907	1907	1906	46
539	20240620	103100	10328319	1907	1907	1907	1907	0
540	20240620	103000	10328319	1907	1907	1907	1907	0
541	20240620	102900	10328319	1907	1907	1907	1907	127
542	20240620	102800	10086130	1908	1908	1908	1908	0
543	20240620	102700	10086130	1908	1908	1908	1908	0
544	20240620	102600	10086130	1908	1908	1908	1908	0
545	20240620	102500	10086130	1908	1908	1908	1908	0
546	20240620	102400	10086130	1908	1908	1908	1908	0
547	20240620	102300	10086130	1908	1908	1908	1908	0
548	20240620	102200	10086130	1908	1908	1908	1908	1
549	20240620	102100	10084222	1909	1909	1909	1909	0
550	20240620	102000	10084222	1909	1909	1909	1909	0
551	20240620	101900	10084222	1909	1909	1909	1909	0
552	20240620	101800	10084222	1909	1909	1909	1909	1
553	20240620	101700	10082313	1909	1909	1909	1909	0
554	20240620	101600	10082313	1909	1909	1909	1909	0
555	20240620	101500	10082313	1909	1909	1909	1909	5
556	20240620	101400	10072768	1910	1910	1910	1910	0
557	20240620	101300	10072768	1910	1910	1910	1910	0
558	20240620	101200	10072768	1910	1910	1910	1910	0
559	20240620	101100	10072768	1910	1910	1910	1910	5
560	20240620	101000	10063218	1910	1910	1910	1910	0
561	20240620	100900	10063218	1910	1910	1910	1910	0
562	20240620	100800	10063218	1910	1909	1910	1909	5
563	20240620	100700	10053672	1909	1909	1909	1909	0
564	20240620	100600	10053672	1909	1909	1909	1909	38
565	20240620	100500	9981130	1909	1909	1909	1909	0
566	20240620	100400	9981130	1909	1909	1909	1909	9
567	20240620	100300	9963949	1909	1909	1909	1909	243
568	20240620	100200	9500062	1909	1909	1909	1909	2
569	20240620	100100	9496244	1905	1908	1908	1905	4
570	20240620	100000	9488618	1909	1909	1909	1909	0
571	20240620	095900	9488618	1909	1909	1909	1909	0
572	20240620	095800	9488618	1909	1909	1909	1909	0
573	20240620	095700	9488618	1909	1909	1909	1909	1
574	20240620	095600	9486709	1909	1909	1909	1909	10
575	20240620	095500	9467619	1909	1909	1909	1909	3
576	20240620	095400	9461892	1909	1909	1909	1909	1
577	20240620	095300	9459983	1909	1909	1909	1909	0
578	20240620	095200	9459983	1909	1909	1909	1909	12
579	20240620	095100	9437075	1910	1910	1910	1910	2
580	20240620	095000	9433255	1909	1909	1909	1909	0
581	20240620	094900	9433255	1909	1909	1909	1909	0
582	20240620	094800	9433255	1909	1909	1909	1909	0
583	20240620	094700	9433255	1909	1909	1909	1909	0
584	20240620	094600	9433255	1909	1909	1909	1909	1
585	20240620	094500	9431346	1910	1910	1910	1910	0
586	20240620	094400	9431346	1910	1910	1910	1910	0
587	20240620	094300	9431346	1910	1910	1910	1910	0
588	20240620	094200	9431346	1910	1910	1910	1910	0
589	20240620	094100	9431346	1910	1910	1910	1910	0
590	20240620	094000	9431346	1910	1910	1910	1910	0
591	20240620	093900	9431346	1910	1910	1910	1910	0
592	20240620	093800	9431346	1910	1910	1910	1910	0
593	20240620	093700	9431346	1910	1909	1910	1909	111
594	20240620	093600	9219344	1900	1902	1902	1900	48
595	20240620	093500	9128141	1900	1909	1909	1900	2801
596	20240620	093400	3804053	1910	1910	1910	1910	600
597	20240620	093300	2658053	1910	1910	1910	1910	0
598	20240620	093200	2658053	1910	1910	1910	1910	0
599	20240620	093100	2658053	1910	1910	1910	1910	0
600	20240620	093000	2658053	1910	1910	1910	1910	0
601	20240620	092900	2658053	1910	1910	1910	1910	0
602	20240620	092800	2658053	1910	1910	1910	1910	2
603	20240620	092700	2654233	1910	1910	1910	1910	1
604	20240620	092600	2652323	1910	1909	1910	1909	524
605	20240620	092500	1652006	1909	1909	1909	1909	0
606	20240620	092400	1652006	1909	1909	1909	1901	530
607	20240620	092300	643136	1909	1909	1909	1909	6
608	20240620	092200	631682	1910	1910	1910	1910	0
609	20240620	092100	631682	1910	1910	1910	1910	0
610	20240620	092000	631682	1910	1910	1910	1910	0
611	20240620	091900	631682	1910	1910	1910	1910	7
612	20240620	091800	618312	1910	1910	1910	1910	1
613	20240620	091700	616402	1900	1900	1900	1900	0
614	20240620	091600	616402	1900	1901	1901	1900	59
615	20240620	091500	504300	1907	1907	1907	1907	37
616	20240620	091400	433741	1908	1908	1908	1908	25
617	20240620	091300	386041	1909	1910	1910	1909	4
618	20240620	091200	378403	1910	1910	1910	1910	2
619	20240620	091100	374583	1909	1909	1909	1909	0
620	20240620	091000	374583	1909	1914	1914	1909	90
621	20240620	090900	202658	1914	1911	1914	1911	33
622	20240620	090800	139566	1913	1913	1913	1913	40
623	20240620	090700	63046	1914	1914	1914	1914	0
624	20240620	090600	63046	1914	1914	1914	1914	0
625	20240620	090500	63046	1914	1914	1914	1914	0
626	20240620	090400	63046	1914	1914	1914	1914	2
627	20240620	090300	59218	1912	1912	1912	1912	0
628	20240620	090200	59218	1912	1912	1912	1912	0
629	20240620	090100	59218	1912	1912	1912	1912	0
630	20240620	090000	59218	1912	1910	1912	1910	31