KissMeData/002410/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	183700	87256350	1329	1329	1329	1329	994
3	20240617	183600	87256350	1329	1329	1329	1329	0
4	20240617	183500	87256350	1329	1329	1329	1329	0
5	20240617	183400	87256350	1329	1329	1329	1329	0
6	20240617	183300	87256350	1329	1329	1329	1329	0
7	20240617	183200	87256350	1329	1329	1329	1329	0
8	20240617	183100	87256350	1329	1329	1329	1329	0
9	20240617	183000	87256350	1329	1329	1329	1329	0
10	20240617	182900	87256350	1329	1329	1329	1329	0
11	20240617	182800	87256350	1329	1329	1329	1329	0
12	20240617	182700	87256350	1329	1329	1329	1329	0
13	20240617	182600	87256350	1329	1329	1329	1329	0
14	20240617	182500	87256350	1329	1329	1329	1329	0
15	20240617	182400	87256350	1329	1329	1329	1329	0
16	20240617	182300	87256350	1329	1329	1329	1329	0
17	20240617	182200	87256350	1329	1329	1329	1329	0
18	20240617	182100	87256350	1329	1329	1329	1329	0
19	20240617	182000	87256350	1329	1329	1329	1329	0
20	20240617	181900	87256350	1329	1329	1329	1329	0
21	20240617	181800	87256350	1329	1329	1329	1329	0
22	20240617	181700	87256350	1329	1329	1329	1329	0
23	20240617	181600	87256350	1329	1329	1329	1329	0
24	20240617	181500	87256350	1329	1329	1329	1329	0
25	20240617	181400	87256350	1329	1329	1329	1329	0
26	20240617	181300	87256350	1329	1329	1329	1329	0
27	20240617	181200	87256350	1329	1329	1329	1329	0
28	20240617	181100	87256350	1329	1329	1329	1329	0
29	20240617	181000	87256350	1329	1329	1329	1329	0
30	20240617	180900	87256350	1329	1329	1329	1329	0
31	20240617	180800	87256350	1329	1329	1329	1329	0
32	20240617	180700	87256350	1329	1329	1329	1329	994
33	20240617	180600	87256350	1329	1329	1329	1329	0
34	20240617	180500	87256350	1329	1329	1329	1329	0
35	20240617	180400	87256350	1329	1329	1329	1329	0
36	20240617	180300	87256350	1329	1329	1329	1329	0
37	20240617	180200	87256350	1329	1329	1329	1329	0
38	20240617	180100	87256350	1329	1329	1329	1329	0
39	20240617	180000	87256350	1329	1329	1329	1329	0
40	20240617	175900	87256350	1329	1329	1329	1329	0
41	20240617	175800	87256350	1329	1329	1329	1329	0
42	20240617	175700	87256350	1329	1329	1329	1329	0
43	20240617	175600	87256350	1329	1329	1329	1329	0
44	20240617	175500	87256350	1329	1329	1329	1329	0
45	20240617	175400	87256350	1329	1329	1329	1329	0
46	20240617	175300	87256350	1329	1329	1329	1329	0
47	20240617	175200	87256350	1329	1329	1329	1329	0
48	20240617	175100	87256350	1329	1329	1329	1329	0
49	20240617	175000	87256350	1329	1329	1329	1329	0
50	20240617	174900	87256350	1329	1329	1329	1329	0
51	20240617	174800	87256350	1329	1329	1329	1329	0
52	20240617	174700	87256350	1329	1329	1329	1329	0
53	20240617	174600	87256350	1329	1329	1329	1329	0
54	20240617	174500	87256350	1329	1329	1329	1329	0
55	20240617	174400	87256350	1329	1329	1329	1329	0
56	20240617	174300	87256350	1329	1329	1329	1329	0
57	20240617	174200	87256350	1329	1329	1329	1329	0
58	20240617	174100	87256350	1329	1329	1329	1329	0
59	20240617	174000	87256350	1329	1329	1329	1329	0
60	20240617	173900	87256350	1329	1329	1329	1329	0
61	20240617	173800	87256350	1329	1329	1329	1329	0
62	20240617	173700	87256350	1329	1329	1329	1329	994
63	20240617	173600	87256350	1329	1329	1329	1329	0
64	20240617	173500	87256350	1329	1329	1329	1329	0
65	20240617	173400	87256350	1329	1329	1329	1329	0
66	20240617	173300	87256350	1329	1329	1329	1329	0
67	20240617	173200	87256350	1329	1329	1329	1329	0
68	20240617	173100	87256350	1329	1329	1329	1329	0
69	20240617	173000	87256350	1329	1329	1329	1329	0
70	20240617	172900	87256350	1329	1329	1329	1329	0
71	20240617	172800	87256350	1329	1329	1329	1329	0
72	20240617	172700	87256350	1329	1329	1329	1329	0
73	20240617	172600	87256350	1329	1329	1329	1329	0
74	20240617	172500	87256350	1329	1329	1329	1329	0
75	20240617	172400	87256350	1329	1329	1329	1329	0
76	20240617	172300	87256350	1329	1329	1329	1329	0
77	20240617	172200	87256350	1329	1329	1329	1329	0
78	20240617	172100	87256350	1329	1329	1329	1329	0
79	20240617	172000	87256350	1329	1329	1329	1329	0
80	20240617	171900	87256350	1329	1329	1329	1329	0
81	20240617	171800	87256350	1329	1329	1329	1329	0
82	20240617	171700	87256350	1329	1329	1329	1329	0
83	20240617	171600	87256350	1329	1329	1329	1329	0
84	20240617	171500	87256350	1329	1329	1329	1329	0
85	20240617	171400	87256350	1329	1329	1329	1329	0
86	20240617	171300	87256350	1329	1329	1329	1329	0
87	20240617	171200	87256350	1329	1329	1329	1329	0
88	20240617	171100	87256350	1329	1329	1329	1329	0
89	20240617	171000	87256350	1329	1329	1329	1329	0
90	20240617	170900	87256350	1329	1329	1329	1329	0
91	20240617	170800	87256350	1329	1329	1329	1329	0
92	20240617	170700	87256350	1329	1329	1329	1329	994
93	20240617	170600	87256350	1329	1329	1329	1329	0
94	20240617	170500	87256350	1329	1329	1329	1329	0
95	20240617	170400	87256350	1329	1329	1329	1329	0
96	20240617	170300	87256350	1329	1329	1329	1329	0
97	20240617	170200	87256350	1329	1329	1329	1329	0
98	20240617	170100	87256350	1329	1329	1329	1329	0
99	20240617	170000	87256350	1329	1329	1329	1329	0
100	20240617	165900	87256350	1329	1329	1329	1329	0
101	20240617	165800	87256350	1329	1329	1329	1329	0
102	20240617	165700	87256350	1329	1329	1329	1329	0
103	20240617	165600	87256350	1329	1329	1329	1329	0
104	20240617	165500	87256350	1329	1329	1329	1329	0
105	20240617	165400	87256350	1329	1329	1329	1329	0
106	20240617	165300	87256350	1329	1329	1329	1329	0
107	20240617	165200	87256350	1329	1329	1329	1329	0
108	20240617	165100	87256350	1329	1329	1329	1329	0
109	20240617	165000	87256350	1329	1329	1329	1329	0
110	20240617	164900	87256350	1329	1329	1329	1329	0
111	20240617	164800	87256350	1329	1329	1329	1329	0
112	20240617	164700	87256350	1329	1329	1329	1329	0
113	20240617	164600	87256350	1329	1329	1329	1329	0
114	20240617	164500	87256350	1329	1329	1329	1329	0
115	20240617	164400	87256350	1329	1329	1329	1329	0
116	20240617	164300	87256350	1329	1329	1329	1329	0
117	20240617	164200	87256350	1329	1329	1329	1329	0
118	20240617	164100	87256350	1329	1329	1329	1329	0
119	20240617	164000	87256350	1329	1329	1329	1329	0
120	20240617	163900	87256350	1329	1329	1329	1329	0
121	20240617	163800	87256350	1329	1329	1329	1329	0
122	20240617	163700	87256350	1329	1329	1329	1329	994
123	20240617	163600	87256350	1329	1329	1329	1329	0
124	20240617	163500	87256350	1329	1329	1329	1329	0
125	20240617	163400	87256350	1329	1329	1329	1329	0
126	20240617	163300	87256350	1329	1329	1329	1329	0
127	20240617	163200	87256350	1329	1329	1329	1329	0
128	20240617	163100	87256350	1329	1329	1329	1329	0
129	20240617	163000	87256350	1329	1329	1329	1329	0
130	20240617	162900	87256350	1329	1329	1329	1329	0
131	20240617	162800	87256350	1329	1329	1329	1329	0
132	20240617	162700	87256350	1329	1329	1329	1329	0
133	20240617	162600	87256350	1329	1329	1329	1329	0
134	20240617	162500	87256350	1329	1329	1329	1329	0
135	20240617	162400	87256350	1329	1329	1329	1329	0
136	20240617	162300	87256350	1329	1329	1329	1329	0
137	20240617	162200	87256350	1329	1329	1329	1329	0
138	20240617	162100	87256350	1329	1329	1329	1329	0
139	20240617	162000	87256350	1329	1329	1329	1329	0
140	20240617	161900	87256350	1329	1329	1329	1329	0
141	20240617	161800	87256350	1329	1329	1329	1329	0
142	20240617	161700	87256350	1329	1329	1329	1329	0
143	20240617	161600	87256350	1329	1329	1329	1329	0
144	20240617	161500	87256350	1329	1329	1329	1329	0
145	20240617	161400	87256350	1329	1329	1329	1329	0
146	20240617	161300	87256350	1329	1329	1329	1329	0
147	20240617	161200	87256350	1329	1329	1329	1329	0
148	20240617	161100	87256350	1329	1329	1329	1329	0
149	20240617	161000	87256350	1329	1329	1329	1329	0
150	20240617	160900	87256350	1329	1329	1329	1329	0
151	20240617	160800	87256350	1329	1329	1329	1329	0
152	20240617	160700	87256350	1329	1329	1329	1329	994
153	20240617	160600	87256350	1329	1329	1329	1329	0
154	20240617	160500	87256350	1329	1329	1329	1329	0
155	20240617	160400	87256350	1329	1329	1329	1329	0
156	20240617	160300	87256350	1329	1329	1329	1329	0
157	20240617	160200	87256350	1329	1329	1329	1329	0
158	20240617	160100	87256350	1329	1329	1329	1329	0
159	20240617	160000	87256350	1329	1329	1329	1329	0
160	20240617	155900	87256350	1329	1329	1329	1329	0
161	20240617	155800	87256350	1329	1329	1329	1329	0
162	20240617	155700	87256350	1329	1329	1329	1329	0
163	20240617	155600	87256350	1329	1329	1329	1329	0
164	20240617	155500	87256350	1329	1329	1329	1329	0
165	20240617	155400	87256350	1329	1329	1329	1329	0
166	20240617	155300	87256350	1329	1329	1329	1329	0
167	20240617	155200	87256350	1329	1329	1329	1329	0
168	20240617	155100	87256350	1329	1329	1329	1329	0
169	20240617	155000	87256350	1329	1329	1329	1329	0
170	20240617	154900	87256350	1329	1329	1329	1329	0
171	20240617	154800	87256350	1329	1329	1329	1329	0
172	20240617	154700	87256350	1329	1329	1329	1329	0
173	20240617	154600	87256350	1329	1329	1329	1329	0
174	20240617	154500	87256350	1329	1329	1329	1329	0
175	20240617	154400	87256350	1329	1329	1329	1329	0
176	20240617	154300	87256350	1329	1329	1329	1329	0
177	20240617	154200	87256350	1329	1329	1329	1329	0
178	20240617	154100	87256350	1329	1329	1329	1329	0
179	20240617	154000	87256350	1329	1329	1329	1329	0
180	20240617	153900	87256350	1329	1329	1329	1329	0
181	20240617	153800	87256350	1329	1329	1329	1329	0
182	20240617	153700	87256350	1329	1329	1329	1329	994
183	20240617	153600	87256350	1329	1329	1329	1329	0
184	20240617	153500	87256350	1329	1329	1329	1329	0
185	20240617	153400	87256350	1329	1329	1329	1329	0
186	20240617	153300	87256350	1329	1329	1329	1329	0
187	20240617	153200	87256350	1329	1329	1329	1329	0
188	20240617	153100	87256350	1329	1329	1329	1329	0
189	20240617	153000	87256350	1329	1329	1329	1329	994
190	20240617	152900	85935324	1331	1331	1331	1331	0
191	20240617	152800	85935324	1331	1331	1331	1331	0
192	20240617	152700	85935324	1331	1331	1331	1331	0
193	20240617	152600	85935324	1331	1331	1331	1331	0
194	20240617	152500	85935324	1331	1331	1331	1331	0
195	20240617	152400	85935324	1331	1331	1331	1331	0
196	20240617	152300	85935324	1331	1331	1331	1331	0
197	20240617	152200	85935324	1331	1331	1331	1331	0
198	20240617	152100	85935324	1331	1331	1331	1331	0
199	20240617	152000	85935324	1331	1331	1331	1331	0
200	20240617	151900	85935324	1331	1331	1331	1331	2
201	20240617	151800	85932662	1330	1332	1332	1330	2098
202	20240617	151700	83140883	1338	1338	1338	1338	0
203	20240617	151600	83140883	1338	1338	1338	1338	5
204	20240617	151500	83134193	1331	1333	1333	1331	2000
205	20240617	151400	80471027	1333	1337	1337	1333	2040
206	20240617	151300	77748382	1336	1337	1337	1336	2000
207	20240617	151200	75074868	1337	1337	1337	1337	0
208	20240617	151100	75074868	1337	1339	1339	1337	2407
209	20240617	151000	71852129	1339	1339	1339	1339	0
210	20240617	150900	71852129	1339	1339	1339	1339	0
211	20240617	150800	71852129	1339	1339	1339	1339	10
212	20240617	150700	71838739	1337	1338	1338	1337	866
213	20240617	150600	70680396	1338	1338	1338	1338	44
214	20240617	150500	70621524	1338	1338	1338	1338	170
215	20240617	150400	70394064	1339	1339	1339	1339	0
216	20240617	150300	70394064	1339	1339	1339	1339	10
217	20240617	150200	70380674	1339	1339	1339	1339	0
218	20240617	150100	70380674	1339	1339	1339	1339	53
219	20240617	150000	70309707	1341	1341	1341	1341	0
220	20240617	145900	70309707	1341	1341	1341	1341	0
221	20240617	145800	70309707	1341	1341	1341	1341	0
222	20240617	145700	70309707	1341	1341	1341	1341	0
223	20240617	145600	70309707	1341	1341	1341	1341	0
224	20240617	145500	70309707	1341	1341	1341	1341	15
225	20240617	145400	70289592	1341	1341	1341	1341	0
226	20240617	145300	70289592	1341	1341	1341	1341	0
227	20240617	145200	70289592	1341	1341	1341	1341	14
228	20240617	145100	70270818	1339	1339	1339	1339	0
229	20240617	145000	70270818	1339	1339	1339	1339	0
230	20240617	144900	70270818	1339	1339	1339	1339	0
231	20240617	144800	70270818	1339	1339	1339	1339	0
232	20240617	144700	70270818	1339	1339	1339	1339	0
233	20240617	144600	70270818	1339	1339	1339	1339	0
234	20240617	144500	70270818	1339	1339	1339	1339	0
235	20240617	144400	70270818	1339	1339	1339	1339	0
236	20240617	144300	70270818	1339	1339	1339	1339	17
237	20240617	144200	70248055	1338	1338	1338	1338	0
238	20240617	144100	70248055	1338	1338	1338	1338	1
239	20240617	144000	70246717	1339	1339	1339	1339	0
240	20240617	143900	70246717	1339	1339	1339	1339	0
241	20240617	143800	70246717	1339	1339	1339	1339	5
242	20240617	143700	70240022	1339	1339	1339	1339	0
243	20240617	143600	70240022	1339	1339	1339	1339	1
244	20240617	143500	70238683	1339	1339	1339	1339	8
245	20240617	143400	70227971	1339	1339	1339	1339	1
246	20240617	143300	70226632	1339	1339	1339	1339	0
247	20240617	143200	70226632	1339	1339	1339	1339	5
248	20240617	143100	70219937	1341	1341	1341	1341	13
249	20240617	143000	70202504	1339	1339	1339	1339	0
250	20240617	142900	70202504	1339	1339	1339	1339	0
251	20240617	142800	70202504	1339	1339	1339	1339	12
252	20240617	142700	70186436	1339	1339	1339	1339	1
253	20240617	142600	70185097	1338	1338	1338	1338	0
254	20240617	142500	70185097	1338	1339	1339	1338	1588
255	20240617	142400	68059194	1339	1339	1339	1339	0
256	20240617	142300	68059194	1339	1339	1339	1339	0
257	20240617	142200	68059194	1339	1339	1339	1339	0
258	20240617	142100	68059194	1339	1339	1339	1339	79
259	20240617	142000	67953413	1339	1339	1339	1339	0
260	20240617	141900	67953413	1339	1339	1339	1339	0
261	20240617	141800	67953413	1339	1339	1339	1339	0
262	20240617	141700	67953413	1339	1340	1340	1339	2419
263	20240617	141600	64712959	1340	1340	1340	1340	13
264	20240617	141500	64695539	1340	1340	1340	1340	0
265	20240617	141400	64695539	1340	1340	1340	1340	0
266	20240617	141300	64695539	1340	1340	1340	1340	0
267	20240617	141200	64695539	1340	1340	1340	1340	717
268	20240617	141100	63734759	1340	1341	1341	1340	562
269	20240617	141000	62981617	1343	1343	1343	1343	0
270	20240617	140900	62981617	1343	1343	1343	1343	0
271	20240617	140800	62981617	1343	1343	1343	1343	0
272	20240617	140700	62981617	1343	1343	1343	1343	0
273	20240617	140600	62981617	1343	1340	1343	1340	10
274	20240617	140500	62968211	1343	1343	1343	1343	0
275	20240617	140400	62968211	1343	1343	1343	1343	0
276	20240617	140300	62968211	1343	1343	1343	1343	0
277	20240617	140200	62968211	1343	1343	1343	1343	0
278	20240617	140100	62968211	1343	1343	1343	1343	0
279	20240617	140000	62968211	1343	1343	1343	1343	0
280	20240617	135900	62968211	1343	1343	1343	1343	0
281	20240617	135800	62968211	1343	1343	1343	1343	0
282	20240617	135700	62968211	1343	1343	1343	1343	0
283	20240617	135600	62968211	1343	1341	1343	1341	60
284	20240617	135500	62887691	1340	1340	1340	1340	0
285	20240617	135400	62887691	1340	1340	1340	1340	0
286	20240617	135300	62887691	1340	1340	1340	1340	0
287	20240617	135200	62887691	1340	1340	1340	1340	0
288	20240617	135100	62887691	1340	1340	1340	1340	13
289	20240617	135000	62870271	1340	1341	1341	1340	2252
290	20240617	134900	59852587	1340	1340	1340	1340	0
291	20240617	134800	59852587	1340	1340	1340	1340	0
292	20240617	134700	59852587	1340	1341	1341	1340	14
293	20240617	134600	59833826	1342	1342	1342	1342	1
294	20240617	134500	59832484	1340	1340	1340	1340	0
295	20240617	134400	59832484	1340	1340	1340	1340	0
296	20240617	134300	59832484	1340	1340	1340	1340	31
297	20240617	134200	59790944	1341	1341	1341	1341	0
298	20240617	134100	59790944	1341	1341	1341	1341	0
299	20240617	134000	59790944	1341	1341	1341	1341	0
300	20240617	133900	59790944	1341	1341	1341	1341	0
301	20240617	133800	59790944	1341	1341	1341	1341	119
302	20240617	133700	59631365	1341	1341	1341	1341	0
303	20240617	133600	59631365	1341	1341	1341	1341	0
304	20240617	133500	59631365	1341	1341	1341	1341	0
305	20240617	133400	59631365	1341	1341	1341	1341	0
306	20240617	133300	59631365	1341	1341	1341	1341	0
307	20240617	133200	59631365	1341	1341	1341	1341	1
308	20240617	133100	59630024	1341	1341	1341	1341	0
309	20240617	133000	59630024	1341	1341	1341	1341	0
310	20240617	132900	59630024	1341	1341	1341	1341	0
311	20240617	132800	59630024	1341	1341	1341	1341	0
312	20240617	132700	59630024	1341	1341	1341	1341	0
313	20240617	132600	59630024	1341	1341	1341	1341	0
314	20240617	132500	59630024	1341	1341	1341	1341	0
315	20240617	132400	59630024	1341	1341	1341	1341	0
316	20240617	132300	59630024	1341	1341	1341	1341	0
317	20240617	132200	59630024	1341	1341	1341	1341	0
318	20240617	132100	59630024	1341	1341	1341	1341	0
319	20240617	132000	59630024	1341	1341	1341	1341	1
320	20240617	131900	59628683	1341	1341	1341	1341	0
321	20240617	131800	59628683	1341	1341	1341	1341	0
322	20240617	131700	59628683	1341	1341	1341	1341	0
323	20240617	131600	59628683	1341	1341	1341	1341	0
324	20240617	131500	59628683	1341	1341	1341	1341	0
325	20240617	131400	59628683	1341	1341	1341	1341	0
326	20240617	131300	59628683	1341	1341	1341	1341	0
327	20240617	131200	59628683	1341	1341	1341	1341	0
328	20240617	131100	59628683	1341	1341	1341	1341	0
329	20240617	131000	59628683	1341	1341	1341	1341	0
330	20240617	130900	59628683	1341	1341	1341	1341	0
331	20240617	130800	59628683	1341	1341	1341	1341	0
332	20240617	130700	59628683	1341	1341	1341	1341	0
333	20240617	130600	59628683	1341	1342	1342	1341	2
334	20240617	130500	59626000	1340	1340	1340	1340	0
335	20240617	130400	59626000	1340	1340	1340	1340	0
336	20240617	130300	59626000	1340	1340	1340	1340	0
337	20240617	130200	59626000	1340	1340	1340	1340	0
338	20240617	130100	59626000	1340	1340	1340	1340	0
339	20240617	130000	59626000	1340	1340	1340	1340	0
340	20240617	125900	59626000	1340	1340	1340	1340	0
341	20240617	125800	59626000	1340	1340	1340	1340	0
342	20240617	125700	59626000	1340	1340	1340	1340	0
343	20240617	125600	59626000	1340	1340	1340	1340	0
344	20240617	125500	59626000	1340	1340	1340	1340	0
345	20240617	125400	59626000	1340	1340	1340	1340	0
346	20240617	125300	59626000	1340	1340	1340	1340	0
347	20240617	125200	59626000	1340	1340	1340	1340	0
348	20240617	125100	59626000	1340	1340	1340	1340	0
349	20240617	125000	59626000	1340	1340	1340	1340	0
350	20240617	124900	59626000	1340	1340	1340	1340	746
351	20240617	124800	58626360	1340	1340	1340	1340	0
352	20240617	124700	58626360	1340	1340	1340	1340	0
353	20240617	124600	58626360	1340	1340	1340	1340	0
354	20240617	124500	58626360	1340	1340	1340	1340	40
355	20240617	124400	58572760	1340	1340	1340	1340	0
356	20240617	124300	58572760	1340	1340	1340	1340	0
357	20240617	124200	58572760	1340	1340	1340	1340	0
358	20240617	124100	58572760	1340	1340	1340	1340	0
359	20240617	124000	58572760	1340	1340	1340	1340	1
360	20240617	123900	58571420	1341	1341	1341	1341	0
361	20240617	123800	58571420	1341	1341	1341	1341	0
362	20240617	123700	58571420	1341	1341	1341	1341	0
363	20240617	123600	58571420	1341	1341	1341	1341	0
364	20240617	123500	58571420	1341	1341	1341	1341	0
365	20240617	123400	58571420	1341	1341	1341	1341	0
366	20240617	123300	58571420	1341	1341	1341	1341	0
367	20240617	123200	58571420	1341	1341	1341	1341	0
368	20240617	123100	58571420	1341	1341	1341	1341	0
369	20240617	123000	58571420	1341	1341	1341	1341	0
370	20240617	122900	58571420	1341	1341	1341	1341	0
371	20240617	122800	58571420	1341	1341	1341	1341	0
372	20240617	122700	58571420	1341	1341	1341	1341	1392
373	20240617	122600	56704748	1340	1340	1340	1340	4000
374	20240617	122500	51344748	1340	1340	1340	1340	300
375	20240617	122400	50942748	1341	1341	1341	1341	1012
376	20240617	122300	49585656	1341	1341	1341	1341	0
377	20240617	122200	49585656	1341	1341	1341	1341	0
378	20240617	122100	49585656	1341	1341	1341	1341	938
379	20240617	122000	48327798	1343	1343	1343	1343	0
380	20240617	121900	48327798	1343	1343	1343	1343	1
381	20240617	121800	48326455	1341	1341	1341	1341	0
382	20240617	121700	48326455	1341	1341	1341	1341	0
383	20240617	121600	48326455	1341	1341	1341	1341	50
384	20240617	121500	48259405	1340	1340	1340	1340	0
385	20240617	121400	48259405	1340	1340	1340	1340	0
386	20240617	121300	48259405	1340	1340	1340	1340	0
387	20240617	121200	48259405	1340	1340	1340	1340	0
388	20240617	121100	48259405	1340	1340	1340	1340	0
389	20240617	121000	48259405	1340	1340	1340	1340	0
390	20240617	120900	48259405	1340	1340	1340	1340	0
391	20240617	120800	48259405	1340	1340	1340	1340	0
392	20240617	120700	48259405	1340	1340	1340	1340	0
393	20240617	120600	48259405	1340	1340	1340	1340	0
394	20240617	120500	48259405	1340	1340	1340	1340	1850
395	20240617	120400	45780405	1344	1341	1344	1341	1911
396	20240617	120300	43217748	1340	1340	1340	1340	0
397	20240617	120200	43217748	1340	1340	1340	1340	0
398	20240617	120100	43217748	1340	1340	1340	1340	0
399	20240617	120000	43217748	1340	1340	1340	1340	0
400	20240617	115900	43217748	1340	1340	1340	1340	0
401	20240617	115800	43217748	1340	1340	1340	1340	0
402	20240617	115700	43217748	1340	1340	1340	1340	0
403	20240617	115600	43217748	1340	1340	1340	1340	0
404	20240617	115500	43217748	1340	1340	1340	1340	0
405	20240617	115400	43217748	1340	1340	1340	1340	0
406	20240617	115300	43217748	1340	1340	1340	1340	0
407	20240617	115200	43217748	1340	1340	1340	1340	0
408	20240617	115100	43217748	1340	1340	1340	1340	0
409	20240617	115000	43217748	1340	1340	1340	1340	0
410	20240617	114900	43217748	1340	1340	1340	1340	0
411	20240617	114800	43217748	1340	1340	1340	1340	0
412	20240617	114700	43217748	1340	1340	1340	1340	0
413	20240617	114600	43217748	1340	1340	1340	1340	527
414	20240617	114500	42511568	1340	1340	1340	1340	0
415	20240617	114400	42511568	1340	1340	1340	1340	0
416	20240617	114300	42511568	1340	1340	1340	1340	1
417	20240617	114200	42510228	1339	1339	1339	1339	0
418	20240617	114100	42510228	1339	1339	1339	1339	0
419	20240617	114000	42510228	1339	1339	1339	1339	0
420	20240617	113900	42510228	1339	1340	1340	1339	59
421	20240617	113800	42431225	1340	1340	1340	1340	0
422	20240617	113700	42431225	1340	1340	1340	1340	0
423	20240617	113600	42431225	1340	1340	1340	1340	0
424	20240617	113500	42431225	1340	1340	1340	1340	0
425	20240617	113400	42431225	1340	1340	1340	1340	0
426	20240617	113300	42431225	1340	1340	1340	1340	0
427	20240617	113200	42431225	1340	1340	1340	1340	1
428	20240617	113100	42429885	1340	1340	1340	1340	3
429	20240617	113000	42425865	1340	1340	1340	1340	0
430	20240617	112900	42425865	1340	1340	1340	1340	0
431	20240617	112800	42425865	1340	1340	1340	1340	12
432	20240617	112700	42409785	1340	1340	1340	1340	0
433	20240617	112600	42409785	1340	1340	1340	1340	0
434	20240617	112500	42409785	1340	1340	1340	1340	158
435	20240617	112400	42198065	1340	1340	1340	1340	0
436	20240617	112300	42198065	1340	1340	1340	1340	0
437	20240617	112200	42198065	1340	1340	1340	1340	0
438	20240617	112100	42198065	1340	1340	1340	1340	0
439	20240617	112000	42198065	1340	1340	1340	1340	150
440	20240617	111900	41997065	1340	1340	1340	1340	1813
441	20240617	111800	39567645	1341	1341	1341	1341	0
442	20240617	111700	39567645	1341	1341	1341	1341	813
443	20240617	111600	38477412	1342	1342	1342	1342	0
444	20240617	111500	38477412	1342	1342	1342	1342	0
445	20240617	111400	38477412	1342	1342	1342	1342	200
446	20240617	111300	38209012	1342	1342	1342	1342	0
447	20240617	111200	38209012	1342	1342	1342	1342	0
448	20240617	111100	38209012	1342	1342	1342	1342	0
449	20240617	111000	38209012	1342	1342	1342	1342	0
450	20240617	110900	38209012	1342	1342	1342	1342	5
451	20240617	110800	38202302	1344	1344	1344	1344	0
452	20240617	110700	38202302	1344	1344	1344	1344	0
453	20240617	110600	38202302	1344	1344	1344	1344	0
454	20240617	110500	38202302	1344	1344	1344	1344	0
455	20240617	110400	38202302	1344	1344	1344	1344	0
456	20240617	110300	38202302	1344	1344	1344	1344	1
457	20240617	110200	38200958	1344	1344	1344	1344	0
458	20240617	110100	38200958	1344	1344	1344	1344	1
459	20240617	110000	38199614	1344	1344	1344	1344	0
460	20240617	105900	38199614	1344	1344	1344	1344	1
461	20240617	105800	38198270	1344	1344	1344	1344	2
462	20240617	105700	38195582	1341	1341	1341	1341	1127
463	20240617	105600	36684275	1341	1341	1341	1341	0
464	20240617	105500	36684275	1341	1342	1342	1341	1588
465	20240617	105400	34553617	1343	1343	1343	1343	0
466	20240617	105300	34553617	1343	1343	1343	1343	0
467	20240617	105200	34553617	1343	1343	1343	1343	1
468	20240617	105100	34552274	1343	1343	1343	1343	0
469	20240617	105000	34552274	1343	1343	1343	1343	0
470	20240617	104900	34552274	1343	1343	1343	1343	0
471	20240617	104800	34552274	1343	1343	1343	1343	30
472	20240617	104700	34511984	1343	1343	1343	1343	1
473	20240617	104600	34510641	1343	1343	1343	1343	0
474	20240617	104500	34510641	1343	1343	1343	1343	1
475	20240617	104400	34509298	1342	1343	1343	1342	3
476	20240617	104300	34505270	1342	1342	1342	1342	0
477	20240617	104200	34505270	1342	1342	1342	1342	0
478	20240617	104100	34505270	1342	1342	1342	1342	0
479	20240617	104000	34505270	1342	1342	1342	1342	0
480	20240617	103900	34505270	1342	1342	1342	1342	0
481	20240617	103800	34505270	1342	1342	1342	1342	4
482	20240617	103700	34499902	1341	1341	1341	1341	0
483	20240617	103600	34499902	1341	1341	1341	1341	0
484	20240617	103500	34499902	1341	1341	1341	1341	2277
485	20240617	103400	31446445	1342	1342	1342	1342	0
486	20240617	103300	31446445	1342	1342	1342	1342	0
487	20240617	103200	31446445	1342	1342	1342	1342	0
488	20240617	103100	31446445	1342	1342	1342	1342	0
489	20240617	103000	31446445	1342	1342	1342	1342	0
490	20240617	102900	31446445	1342	1342	1342	1342	2
491	20240617	102800	31443761	1342	1342	1342	1342	50
492	20240617	102700	31376661	1342	1342	1342	1342	26
493	20240617	102600	31341769	1342	1342	1342	1342	2013
494	20240617	102500	28640323	1343	1343	1343	1342	5
495	20240617	102400	28633609	1343	1343	1343	1343	0
496	20240617	102300	28633609	1343	1343	1343	1343	3
497	20240617	102200	28629580	1344	1344	1344	1344	0
498	20240617	102100	28629580	1344	1344	1344	1344	0
499	20240617	102000	28629580	1344	1344	1344	1344	0
500	20240617	101900	28629580	1344	1344	1344	1344	0
501	20240617	101800	28629580	1344	1344	1344	1344	0
502	20240617	101700	28629580	1344	1345	1345	1344	185
503	20240617	101600	28380925	1345	1345	1345	1345	0
504	20240617	101500	28380925	1345	1345	1345	1345	0
505	20240617	101400	28380925	1345	1345	1345	1345	0
506	20240617	101300	28380925	1345	1345	1345	1345	1
507	20240617	101200	28379580	1345	1345	1345	1345	2
508	20240617	101100	28376890	1345	1345	1345	1345	1
509	20240617	101000	28375545	1344	1344	1344	1344	1922
510	20240617	100900	25792377	1341	1341	1341	1341	0
511	20240617	100800	25792377	1341	1341	1341	1341	0
512	20240617	100700	25792377	1341	1341	1341	1341	15
513	20240617	100600	25772262	1340	1340	1340	1340	0
514	20240617	100500	25772262	1340	1340	1340	1340	0
515	20240617	100400	25772262	1340	1341	1341	1340	1000
516	20240617	100300	24431881	1345	1345	1345	1345	1
517	20240617	100200	24430536	1345	1345	1345	1345	0
518	20240617	100100	24430536	1345	1345	1345	1345	9
519	20240617	100000	24418431	1345	1344	1345	1344	5
520	20240617	095900	24411709	1341	1341	1341	1341	0
521	20240617	095800	24411709	1341	1342	1342	1341	2545
522	20240617	095700	20996413	1344	1344	1344	1342	102
523	20240617	095600	20859519	1342	1344	1344	1342	484
524	20240617	095500	20209389	1344	1344	1344	1344	116
525	20240617	095400	20053485	1344	1343	1344	1343	140
526	20240617	095300	19865431	1343	1343	1343	1342	33
527	20240617	095200	19821114	1343	1343	1343	1343	0
528	20240617	095100	19821114	1343	1343	1343	1343	50
529	20240617	095000	19753964	1343	1343	1343	1343	1
530	20240617	094900	19752621	1343	1343	1343	1343	0
531	20240617	094800	19752621	1343	1343	1343	1343	1
532	20240617	094700	19751278	1343	1343	1343	1343	0
533	20240617	094600	19751278	1343	1343	1343	1343	0
534	20240617	094500	19751278	1343	1343	1343	1343	9
535	20240617	094400	19739191	1342	1342	1342	1342	30
536	20240617	094300	19698931	1342	1342	1342	1342	650
537	20240617	094200	18826631	1343	1343	1343	1343	60
538	20240617	094100	18746051	1343	1344	1344	1343	2412
539	20240617	094000	15506535	1343	1343	1343	1343	0
540	20240617	093900	15506535	1343	1344	1344	1343	3333
541	20240617	093800	11030290	1346	1346	1346	1346	4
542	20240617	093700	11024906	1344	1344	1344	1344	0
543	20240617	093600	11024906	1344	1344	1344	1344	0
544	20240617	093500	11024906	1344	1345	1345	1344	500
545	20240617	093400	10352587	1345	1345	1345	1345	0
546	20240617	093300	10352587	1345	1345	1345	1345	200
547	20240617	093200	10083587	1346	1346	1346	1346	1
548	20240617	093100	10082241	1346	1346	1346	1346	0
549	20240617	093000	10082241	1346	1345	1346	1345	11
550	20240617	092900	10067436	1346	1346	1346	1346	30
551	20240617	092800	10027056	1346	1346	1346	1346	5
552	20240617	092700	10020326	1346	1346	1346	1346	5
553	20240617	092600	10013596	1347	1347	1347	1347	0
554	20240617	092500	10013596	1347	1347	1347	1347	47
555	20240617	092400	9950287	1347	1347	1347	1347	16
556	20240617	092300	9928735	1347	1347	1347	1347	0
557	20240617	092200	9928735	1347	1347	1347	1347	0
558	20240617	092100	9928735	1347	1347	1347	1347	15
559	20240617	092000	9908530	1346	1346	1346	1346	100
560	20240617	091900	9773930	1346	1346	1346	1346	70
561	20240617	091800	9679710	1345	1345	1345	1345	0
562	20240617	091700	9679710	1345	1345	1345	1345	0
563	20240617	091600	9679710	1345	1346	1346	1345	25
564	20240617	091500	9646075	1347	1347	1347	1347	2
565	20240617	091400	9643381	1347	1347	1347	1347	20
566	20240617	091300	9616441	1347	1343	1347	1342	298
567	20240617	091200	9215869	1343	1343	1343	1343	0
568	20240617	091100	9215869	1343	1343	1343	1343	161
569	20240617	091000	8999646	1344	1344	1344	1344	25
570	20240617	090900	8966046	1345	1345	1345	1345	0
571	20240617	090800	8966046	1345	1345	1345	1345	0
572	20240617	090700	8966046	1345	1347	1347	1345	1523
573	20240617	090600	6914600	1348	1348	1348	1348	272
574	20240617	090500	6547944	1348	1348	1348	1348	0
575	20240617	090400	6547944	1348	1348	1348	1348	0
576	20240617	090300	6547944	1348	1348	1348	1348	1000
577	20240617	090200	5199944	1347	1347	1347	1347	0
578	20240617	090100	5199944	1347	1350	1350	1347	8
579	20240617	090000	5189162	1349	1351	1353	1349	3841