KissMeData/060900/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	194200	21482588	1372	1372	1372	1372	532
3	20240605	194100	21482588	1372	1372	1372	1372	0
4	20240605	194000	21482588	1372	1372	1372	1372	0
5	20240605	193900	21482588	1372	1372	1372	1372	0
6	20240605	193800	21482588	1372	1372	1372	1372	0
7	20240605	193700	21482588	1372	1372	1372	1372	0
8	20240605	193600	21482588	1372	1372	1372	1372	0
9	20240605	193500	21482588	1372	1372	1372	1372	0
10	20240605	193400	21482588	1372	1372	1372	1372	0
11	20240605	193300	21482588	1372	1372	1372	1372	0
12	20240605	193200	21482588	1372	1372	1372	1372	0
13	20240605	193100	21482588	1372	1372	1372	1372	0
14	20240605	193000	21482588	1372	1372	1372	1372	0
15	20240605	192900	21482588	1372	1372	1372	1372	0
16	20240605	192800	21482588	1372	1372	1372	1372	0
17	20240605	192700	21482588	1372	1372	1372	1372	0
18	20240605	192600	21482588	1372	1372	1372	1372	0
19	20240605	192500	21482588	1372	1372	1372	1372	0
20	20240605	192400	21482588	1372	1372	1372	1372	0
21	20240605	192300	21482588	1372	1372	1372	1372	0
22	20240605	192200	21482588	1372	1372	1372	1372	0
23	20240605	192100	21482588	1372	1372	1372	1372	0
24	20240605	192000	21482588	1372	1372	1372	1372	0
25	20240605	191900	21482588	1372	1372	1372	1372	0
26	20240605	191800	21482588	1372	1372	1372	1372	0
27	20240605	191700	21482588	1372	1372	1372	1372	0
28	20240605	191600	21482588	1372	1372	1372	1372	0
29	20240605	191500	21482588	1372	1372	1372	1372	0
30	20240605	191400	21482588	1372	1372	1372	1372	0
31	20240605	191300	21482588	1372	1372	1372	1372	0
32	20240605	191200	21482588	1372	1372	1372	1372	532
33	20240605	191100	21482588	1372	1372	1372	1372	0
34	20240605	191000	21482588	1372	1372	1372	1372	0
35	20240605	190900	21482588	1372	1372	1372	1372	0
36	20240605	190800	21482588	1372	1372	1372	1372	0
37	20240605	190700	21482588	1372	1372	1372	1372	0
38	20240605	190600	21482588	1372	1372	1372	1372	0
39	20240605	190500	21482588	1372	1372	1372	1372	0
40	20240605	190400	21482588	1372	1372	1372	1372	0
41	20240605	190300	21482588	1372	1372	1372	1372	0
42	20240605	190200	21482588	1372	1372	1372	1372	0
43	20240605	190100	21482588	1372	1372	1372	1372	0
44	20240605	190000	21482588	1372	1372	1372	1372	0
45	20240605	185900	21482588	1372	1372	1372	1372	0
46	20240605	185800	21482588	1372	1372	1372	1372	0
47	20240605	185700	21482588	1372	1372	1372	1372	0
48	20240605	185600	21482588	1372	1372	1372	1372	0
49	20240605	185500	21482588	1372	1372	1372	1372	0
50	20240605	185400	21482588	1372	1372	1372	1372	0
51	20240605	185300	21482588	1372	1372	1372	1372	0
52	20240605	185200	21482588	1372	1372	1372	1372	0
53	20240605	185100	21482588	1372	1372	1372	1372	0
54	20240605	185000	21482588	1372	1372	1372	1372	0
55	20240605	184900	21482588	1372	1372	1372	1372	0
56	20240605	184800	21482588	1372	1372	1372	1372	0
57	20240605	184700	21482588	1372	1372	1372	1372	0
58	20240605	184600	21482588	1372	1372	1372	1372	0
59	20240605	184500	21482588	1372	1372	1372	1372	0
60	20240605	184400	21482588	1372	1372	1372	1372	0
61	20240605	184300	21482588	1372	1372	1372	1372	0
62	20240605	184200	21482588	1372	1372	1372	1372	532
63	20240605	184100	21482588	1372	1372	1372	1372	0
64	20240605	184000	21482588	1372	1372	1372	1372	0
65	20240605	183900	21482588	1372	1372	1372	1372	0
66	20240605	183800	21482588	1372	1372	1372	1372	0
67	20240605	183700	21482588	1372	1372	1372	1372	0
68	20240605	183600	21482588	1372	1372	1372	1372	0
69	20240605	183500	21482588	1372	1372	1372	1372	0
70	20240605	183400	21482588	1372	1372	1372	1372	0
71	20240605	183300	21482588	1372	1372	1372	1372	0
72	20240605	183200	21482588	1372	1372	1372	1372	0
73	20240605	183100	21482588	1372	1372	1372	1372	0
74	20240605	183000	21482588	1372	1372	1372	1372	0
75	20240605	182900	21482588	1372	1372	1372	1372	0
76	20240605	182800	21482588	1372	1372	1372	1372	0
77	20240605	182700	21482588	1372	1372	1372	1372	0
78	20240605	182600	21482588	1372	1372	1372	1372	0
79	20240605	182500	21482588	1372	1372	1372	1372	0
80	20240605	182400	21482588	1372	1372	1372	1372	0
81	20240605	182300	21482588	1372	1372	1372	1372	0
82	20240605	182200	21482588	1372	1372	1372	1372	0
83	20240605	182100	21482588	1372	1372	1372	1372	0
84	20240605	182000	21482588	1372	1372	1372	1372	0
85	20240605	181900	21482588	1372	1372	1372	1372	0
86	20240605	181800	21482588	1372	1372	1372	1372	0
87	20240605	181700	21482588	1372	1372	1372	1372	0
88	20240605	181600	21482588	1372	1372	1372	1372	0
89	20240605	181500	21482588	1372	1372	1372	1372	0
90	20240605	181400	21482588	1372	1372	1372	1372	0
91	20240605	181300	21482588	1372	1372	1372	1372	0
92	20240605	181200	21482588	1372	1372	1372	1372	532
93	20240605	181100	21482588	1372	1372	1372	1372	0
94	20240605	181000	21482588	1372	1372	1372	1372	0
95	20240605	180900	21482588	1372	1372	1372	1372	0
96	20240605	180800	21482588	1372	1372	1372	1372	0
97	20240605	180700	21482588	1372	1372	1372	1372	0
98	20240605	180600	21482588	1372	1372	1372	1372	0
99	20240605	180500	21482588	1372	1372	1372	1372	0
100	20240605	180400	21482588	1372	1372	1372	1372	0
101	20240605	180300	21482588	1372	1372	1372	1372	0
102	20240605	180200	21482588	1372	1372	1372	1372	0
103	20240605	180100	21482588	1372	1372	1372	1372	0
104	20240605	180000	21482588	1372	1372	1372	1372	0
105	20240605	175900	21482588	1372	1372	1372	1372	0
106	20240605	175800	21482588	1372	1372	1372	1372	0
107	20240605	175700	21482588	1372	1372	1372	1372	0
108	20240605	175600	21482588	1372	1372	1372	1372	0
109	20240605	175500	21482588	1372	1372	1372	1372	0
110	20240605	175400	21482588	1372	1372	1372	1372	0
111	20240605	175300	21482588	1372	1372	1372	1372	0
112	20240605	175200	21482588	1372	1372	1372	1372	0
113	20240605	175100	21482588	1372	1372	1372	1372	0
114	20240605	175000	21482588	1372	1372	1372	1372	0
115	20240605	174900	21482588	1372	1372	1372	1372	0
116	20240605	174800	21482588	1372	1372	1372	1372	0
117	20240605	174700	21482588	1372	1372	1372	1372	0
118	20240605	174600	21482588	1372	1372	1372	1372	0
119	20240605	174500	21482588	1372	1372	1372	1372	0
120	20240605	174400	21482588	1372	1372	1372	1372	0
121	20240605	174300	21482588	1372	1372	1372	1372	0
122	20240605	174200	21482588	1372	1372	1372	1372	532
123	20240605	174100	21482588	1372	1372	1372	1372	0
124	20240605	174000	21482588	1372	1372	1372	1372	0
125	20240605	173900	21482588	1372	1372	1372	1372	0
126	20240605	173800	21482588	1372	1372	1372	1372	0
127	20240605	173700	21482588	1372	1372	1372	1372	0
128	20240605	173600	21482588	1372	1372	1372	1372	0
129	20240605	173500	21482588	1372	1372	1372	1372	0
130	20240605	173400	21482588	1372	1372	1372	1372	0
131	20240605	173300	21482588	1372	1372	1372	1372	0
132	20240605	173200	21482588	1372	1372	1372	1372	0
133	20240605	173100	21482588	1372	1372	1372	1372	0
134	20240605	173000	21482588	1372	1372	1372	1372	0
135	20240605	172900	21482588	1372	1372	1372	1372	0
136	20240605	172800	21482588	1372	1372	1372	1372	0
137	20240605	172700	21482588	1372	1372	1372	1372	0
138	20240605	172600	21482588	1372	1372	1372	1372	0
139	20240605	172500	21482588	1372	1372	1372	1372	0
140	20240605	172400	21482588	1372	1372	1372	1372	0
141	20240605	172300	21482588	1372	1372	1372	1372	0
142	20240605	172200	21482588	1372	1372	1372	1372	0
143	20240605	172100	21482588	1372	1372	1372	1372	0
144	20240605	172000	21482588	1372	1372	1372	1372	0
145	20240605	171900	21482588	1372	1372	1372	1372	0
146	20240605	171800	21482588	1372	1372	1372	1372	0
147	20240605	171700	21482588	1372	1372	1372	1372	0
148	20240605	171600	21482588	1372	1372	1372	1372	0
149	20240605	171500	21482588	1372	1372	1372	1372	0
150	20240605	171400	21482588	1372	1372	1372	1372	0
151	20240605	171300	21482588	1372	1372	1372	1372	0
152	20240605	171200	21482588	1372	1372	1372	1372	532
153	20240605	171100	21482588	1372	1372	1372	1372	0
154	20240605	171000	21482588	1372	1372	1372	1372	0
155	20240605	170900	21482588	1372	1372	1372	1372	0
156	20240605	170800	21482588	1372	1372	1372	1372	0
157	20240605	170700	21482588	1372	1372	1372	1372	0
158	20240605	170600	21482588	1372	1372	1372	1372	0
159	20240605	170500	21482588	1372	1372	1372	1372	0
160	20240605	170400	21482588	1372	1372	1372	1372	0
161	20240605	170300	21482588	1372	1372	1372	1372	0
162	20240605	170200	21482588	1372	1372	1372	1372	0
163	20240605	170100	21482588	1372	1372	1372	1372	0
164	20240605	170000	21482588	1372	1372	1372	1372	0
165	20240605	165900	21482588	1372	1372	1372	1372	0
166	20240605	165800	21482588	1372	1372	1372	1372	0
167	20240605	165700	21482588	1372	1372	1372	1372	0
168	20240605	165600	21482588	1372	1372	1372	1372	0
169	20240605	165500	21482588	1372	1372	1372	1372	0
170	20240605	165400	21482588	1372	1372	1372	1372	0
171	20240605	165300	21482588	1372	1372	1372	1372	0
172	20240605	165200	21482588	1372	1372	1372	1372	0
173	20240605	165100	21482588	1372	1372	1372	1372	0
174	20240605	165000	21482588	1372	1372	1372	1372	0
175	20240605	164900	21482588	1372	1372	1372	1372	0
176	20240605	164800	21482588	1372	1372	1372	1372	0
177	20240605	164700	21482588	1372	1372	1372	1372	0
178	20240605	164600	21482588	1372	1372	1372	1372	0
179	20240605	164500	21482588	1372	1372	1372	1372	0
180	20240605	164400	21482588	1372	1372	1372	1372	0
181	20240605	164300	21482588	1372	1372	1372	1372	0
182	20240605	164200	21482588	1372	1372	1372	1372	532
183	20240605	164100	21482588	1372	1372	1372	1372	0
184	20240605	164000	21482588	1372	1372	1372	1372	0
185	20240605	163900	21482588	1372	1372	1372	1372	0
186	20240605	163800	21482588	1372	1372	1372	1372	0
187	20240605	163700	21482588	1372	1372	1372	1372	0
188	20240605	163600	21482588	1372	1372	1372	1372	0
189	20240605	163500	21482588	1372	1372	1372	1372	0
190	20240605	163400	21482588	1372	1372	1372	1372	0
191	20240605	163300	21482588	1372	1372	1372	1372	0
192	20240605	163200	21482588	1372	1372	1372	1372	0
193	20240605	163100	21482588	1372	1372	1372	1372	0
194	20240605	163000	21482588	1372	1372	1372	1372	0
195	20240605	162900	21482588	1372	1372	1372	1372	0
196	20240605	162800	21482588	1372	1372	1372	1372	0
197	20240605	162700	21482588	1372	1372	1372	1372	0
198	20240605	162600	21482588	1372	1372	1372	1372	0
199	20240605	162500	21482588	1372	1372	1372	1372	0
200	20240605	162400	21482588	1372	1372	1372	1372	0
201	20240605	162300	21482588	1372	1372	1372	1372	0
202	20240605	162200	21482588	1372	1372	1372	1372	0
203	20240605	162100	21482588	1372	1372	1372	1372	0
204	20240605	162000	21482588	1372	1372	1372	1372	0
205	20240605	161900	21482588	1372	1372	1372	1372	0
206	20240605	161800	21482588	1372	1372	1372	1372	0
207	20240605	161700	21482588	1372	1372	1372	1372	0
208	20240605	161600	21482588	1372	1372	1372	1372	0
209	20240605	161500	21482588	1372	1372	1372	1372	0
210	20240605	161400	21482588	1372	1372	1372	1372	0
211	20240605	161300	21482588	1372	1372	1372	1372	0
212	20240605	161200	21482588	1372	1372	1372	1372	532
213	20240605	161100	21482588	1372	1372	1372	1372	0
214	20240605	161000	21482588	1372	1372	1372	1372	0
215	20240605	160900	21482588	1372	1372	1372	1372	0
216	20240605	160800	21482588	1372	1372	1372	1372	0
217	20240605	160700	21482588	1372	1372	1372	1372	0
218	20240605	160600	21482588	1372	1372	1372	1372	0
219	20240605	160500	21482588	1372	1372	1372	1372	0
220	20240605	160400	21482588	1372	1372	1372	1372	0
221	20240605	160300	21482588	1372	1372	1372	1372	0
222	20240605	160200	21482588	1372	1372	1372	1372	0
223	20240605	160100	21482588	1372	1372	1372	1372	0
224	20240605	160000	21482588	1372	1372	1372	1372	0
225	20240605	155900	21482588	1372	1372	1372	1372	0
226	20240605	155800	21482588	1372	1372	1372	1372	0
227	20240605	155700	21482588	1372	1372	1372	1372	0
228	20240605	155600	21482588	1372	1372	1372	1372	0
229	20240605	155500	21482588	1372	1372	1372	1372	0
230	20240605	155400	21482588	1372	1372	1372	1372	0
231	20240605	155300	21482588	1372	1372	1372	1372	0
232	20240605	155200	21482588	1372	1372	1372	1372	0
233	20240605	155100	21482588	1372	1372	1372	1372	0
234	20240605	155000	21482588	1372	1372	1372	1372	0
235	20240605	154900	21482588	1372	1372	1372	1372	0
236	20240605	154800	21482588	1372	1372	1372	1372	0
237	20240605	154700	21482588	1372	1372	1372	1372	0
238	20240605	154600	21482588	1372	1372	1372	1372	0
239	20240605	154500	21482588	1372	1372	1372	1372	0
240	20240605	154400	21482588	1372	1372	1372	1372	0
241	20240605	154300	21482588	1372	1372	1372	1372	0
242	20240605	154200	21482588	1372	1372	1372	1372	532
243	20240605	154100	21482588	1372	1372	1372	1372	0
244	20240605	154000	21482588	1372	1372	1372	1372	0
245	20240605	153900	21482588	1372	1372	1372	1372	0
246	20240605	153800	21482588	1372	1372	1372	1372	0
247	20240605	153700	21482588	1372	1372	1372	1372	0
248	20240605	153600	21482588	1372	1372	1372	1372	0
249	20240605	153500	21482588	1372	1372	1372	1372	0
250	20240605	153400	21482588	1372	1372	1372	1372	0
251	20240605	153300	21482588	1372	1372	1372	1372	0
252	20240605	153200	21482588	1372	1372	1372	1372	0
253	20240605	153100	21482588	1372	1372	1372	1372	0
254	20240605	153000	21482588	1372	1372	1372	1372	532
255	20240605	152900	20752684	1371	1371	1371	1371	0
256	20240605	152800	20752684	1371	1371	1371	1371	0
257	20240605	152700	20752684	1371	1371	1371	1371	0
258	20240605	152600	20752684	1371	1371	1371	1371	0
259	20240605	152500	20752684	1371	1371	1371	1371	0
260	20240605	152400	20752684	1371	1371	1371	1371	0
261	20240605	152300	20752684	1371	1371	1371	1371	0
262	20240605	152200	20752684	1371	1371	1371	1371	0
263	20240605	152100	20752684	1371	1371	1371	1371	0
264	20240605	152000	20752684	1371	1371	1371	1371	0
265	20240605	151900	20752684	1371	1371	1371	1371	0
266	20240605	151800	20752684	1371	1371	1371	1371	1
267	20240605	151700	20751313	1363	1363	1363	1363	0
268	20240605	151600	20751313	1363	1363	1363	1363	138
269	20240605	151500	20563219	1367	1371	1371	1367	2
270	20240605	151400	20560481	1371	1371	1371	1371	10
271	20240605	151300	20546771	1371	1371	1371	1371	165
272	20240605	151200	20320556	1371	1371	1371	1371	0
273	20240605	151100	20320556	1371	1371	1371	1371	1
274	20240605	151000	20319185	1370	1370	1370	1370	30
275	20240605	150900	20278085	1371	1371	1371	1371	0
276	20240605	150800	20278085	1371	1371	1371	1371	10
277	20240605	150700	20264375	1371	1371	1371	1371	0
278	20240605	150600	20264375	1371	1371	1371	1371	0
279	20240605	150500	20264375	1371	1371	1371	1371	1
280	20240605	150400	20263004	1371	1371	1371	1371	0
281	20240605	150300	20263004	1371	1371	1371	1371	0
282	20240605	150200	20263004	1371	1371	1371	1371	0
283	20240605	150100	20263004	1371	1371	1371	1371	0
284	20240605	150000	20263004	1371	1371	1371	1371	0
285	20240605	145900	20263004	1371	1371	1371	1371	0
286	20240605	145800	20263004	1371	1371	1371	1371	0
287	20240605	145700	20263004	1371	1371	1371	1371	0
288	20240605	145600	20263004	1371	1371	1371	1371	0
289	20240605	145500	20263004	1371	1371	1371	1371	0
290	20240605	145400	20263004	1371	1371	1371	1371	0
291	20240605	145300	20263004	1371	1371	1371	1371	0
292	20240605	145200	20263004	1371	1371	1371	1371	0
293	20240605	145100	20263004	1371	1371	1371	1371	0
294	20240605	145000	20263004	1371	1371	1371	1371	165
295	20240605	144900	20036789	1371	1371	1371	1371	0
296	20240605	144800	20036789	1371	1371	1371	1371	0
297	20240605	144700	20036789	1371	1371	1371	1371	0
298	20240605	144600	20036789	1371	1371	1371	1371	0
299	20240605	144500	20036789	1371	1371	1371	1371	0
300	20240605	144400	20036789	1371	1371	1371	1371	0
301	20240605	144300	20036789	1371	1371	1371	1371	0
302	20240605	144200	20036789	1371	1371	1371	1371	0
303	20240605	144100	20036789	1371	1371	1371	1371	0
304	20240605	144000	20036789	1371	1371	1371	1371	0
305	20240605	143900	20036789	1371	1371	1371	1371	0
306	20240605	143800	20036789	1371	1371	1371	1371	3
307	20240605	143700	20032676	1371	1371	1371	1371	0
308	20240605	143600	20032676	1371	1371	1371	1371	0
309	20240605	143500	20032676	1371	1371	1371	1371	0
310	20240605	143400	20032676	1371	1371	1371	1371	0
311	20240605	143300	20032676	1371	1371	1371	1371	0
312	20240605	143200	20032676	1371	1371	1371	1371	0
313	20240605	143100	20032676	1371	1371	1371	1371	0
314	20240605	143000	20032676	1371	1371	1371	1371	0
315	20240605	142900	20032676	1371	1371	1371	1371	0
316	20240605	142800	20032676	1371	1371	1371	1371	0
317	20240605	142700	20032676	1371	1371	1371	1371	0
318	20240605	142600	20032676	1371	1371	1371	1371	0
319	20240605	142500	20032676	1371	1371	1371	1371	0
320	20240605	142400	20032676	1371	1370	1371	1370	4
321	20240605	142300	20027195	1358	1358	1358	1358	0
322	20240605	142200	20027195	1358	1358	1358	1358	0
323	20240605	142100	20027195	1358	1358	1358	1358	920
324	20240605	142000	18777835	1358	1358	1358	1358	515
325	20240605	141900	18078465	1358	1358	1358	1358	0
326	20240605	141800	18078465	1358	1358	1358	1358	0
327	20240605	141700	18078465	1358	1358	1358	1358	0
328	20240605	141600	18078465	1358	1358	1358	1358	1457
329	20240605	141500	16099859	1369	1369	1369	1369	0
330	20240605	141400	16099859	1369	1369	1369	1369	0
331	20240605	141300	16099859	1369	1369	1369	1369	1
332	20240605	141200	16098490	1358	1358	1358	1358	0
333	20240605	141100	16098490	1358	1358	1358	1358	0
334	20240605	141000	16098490	1358	1358	1358	1358	0
335	20240605	140900	16098490	1358	1358	1358	1358	3
336	20240605	140800	16094416	1358	1358	1358	1358	0
337	20240605	140700	16094416	1358	1358	1358	1358	30
338	20240605	140600	16053676	1360	1360	1360	1360	0
339	20240605	140500	16053676	1360	1360	1360	1360	0
340	20240605	140400	16053676	1360	1360	1360	1360	0
341	20240605	140300	16053676	1360	1360	1360	1360	0
342	20240605	140200	16053676	1360	1360	1360	1360	30
343	20240605	140100	16012876	1360	1360	1360	1360	428
344	20240605	140000	15430796	1360	1360	1360	1360	0
345	20240605	135900	15430796	1360	1360	1360	1360	0
346	20240605	135800	15430796	1360	1360	1360	1360	0
347	20240605	135700	15430796	1360	1360	1360	1360	0
348	20240605	135600	15430796	1360	1360	1360	1360	0
349	20240605	135500	15430796	1360	1360	1360	1360	0
350	20240605	135400	15430796	1360	1360	1360	1360	0
351	20240605	135300	15430796	1360	1360	1360	1360	267
352	20240605	135200	15067676	1370	1370	1370	1370	0
353	20240605	135100	15067676	1370	1370	1370	1370	0
354	20240605	135000	15067676	1370	1370	1370	1370	0
355	20240605	134900	15067676	1370	1370	1370	1370	0
356	20240605	134800	15067676	1370	1370	1370	1370	0
357	20240605	134700	15067676	1370	1370	1370	1370	0
358	20240605	134600	15067676	1370	1370	1370	1370	0
359	20240605	134500	15067676	1370	1370	1370	1370	0
360	20240605	134400	15067676	1370	1370	1370	1370	1
361	20240605	134300	15066306	1360	1360	1360	1360	0
362	20240605	134200	15066306	1360	1360	1360	1360	0
363	20240605	134100	15066306	1360	1360	1360	1360	0
364	20240605	134000	15066306	1360	1360	1360	1360	0
365	20240605	133900	15066306	1360	1360	1360	1360	0
366	20240605	133800	15066306	1360	1360	1360	1360	0
367	20240605	133700	15066306	1360	1360	1360	1360	0
368	20240605	133600	15066306	1360	1360	1360	1360	0
369	20240605	133500	15066306	1360	1360	1360	1360	33
370	20240605	133400	15021426	1362	1362	1362	1362	0
371	20240605	133300	15021426	1362	1362	1362	1362	200
372	20240605	133200	14749026	1362	1362	1362	1362	1
373	20240605	133100	14747664	1362	1362	1362	1362	5
374	20240605	133000	14740854	1361	1361	1361	1361	0
375	20240605	132900	14740854	1361	1361	1361	1361	0
376	20240605	132800	14740854	1361	1361	1361	1361	0
377	20240605	132700	14740854	1361	1361	1361	1361	50
378	20240605	132600	14672804	1362	1362	1362	1362	0
379	20240605	132500	14672804	1362	1362	1362	1362	0
380	20240605	132400	14672804	1362	1362	1362	1362	100
381	20240605	132300	14536604	1362	1362	1362	1362	0
382	20240605	132200	14536604	1362	1362	1362	1362	0
383	20240605	132100	14536604	1362	1362	1362	1362	0
384	20240605	132000	14536604	1362	1362	1362	1362	0
385	20240605	131900	14536604	1362	1362	1362	1362	0
386	20240605	131800	14536604	1362	1362	1362	1362	0
387	20240605	131700	14536604	1362	1362	1362	1362	0
388	20240605	131600	14536604	1362	1362	1362	1362	123
389	20240605	131500	14369078	1362	1363	1363	1362	41
390	20240605	131400	14313232	1371	1371	1371	1371	0
391	20240605	131300	14313232	1371	1371	1371	1371	0
392	20240605	131200	14313232	1371	1371	1371	1371	0
393	20240605	131100	14313232	1371	1371	1371	1371	0
394	20240605	131000	14313232	1371	1371	1371	1371	1
395	20240605	130900	14311861	1363	1363	1363	1363	0
396	20240605	130800	14311861	1363	1363	1363	1363	0
397	20240605	130700	14311861	1363	1363	1363	1363	0
398	20240605	130600	14311861	1363	1363	1363	1363	0
399	20240605	130500	14311861	1363	1363	1363	1363	0
400	20240605	130400	14311861	1363	1363	1363	1363	1
401	20240605	130300	14310498	1372	1372	1372	1372	0
402	20240605	130200	14310498	1372	1372	1372	1372	0
403	20240605	130100	14310498	1372	1372	1372	1372	0
404	20240605	130000	14310498	1372	1372	1372	1372	0
405	20240605	125900	14310498	1372	1372	1372	1372	0
406	20240605	125800	14310498	1372	1372	1372	1372	0
407	20240605	125700	14310498	1372	1372	1372	1372	0
408	20240605	125600	14310498	1372	1372	1372	1372	0
409	20240605	125500	14310498	1372	1372	1372	1372	0
410	20240605	125400	14310498	1372	1372	1372	1372	0
411	20240605	125300	14310498	1372	1372	1372	1372	0
412	20240605	125200	14310498	1372	1372	1372	1372	0
413	20240605	125100	14310498	1372	1372	1372	1372	0
414	20240605	125000	14310498	1372	1372	1372	1372	0
415	20240605	124900	14310498	1372	1372	1372	1372	0
416	20240605	124800	14310498	1372	1372	1372	1372	0
417	20240605	124700	14310498	1372	1372	1372	1372	0
418	20240605	124600	14310498	1372	1372	1372	1372	0
419	20240605	124500	14310498	1372	1372	1372	1372	0
420	20240605	124400	14310498	1372	1372	1372	1372	0
421	20240605	124300	14310498	1372	1372	1372	1372	1
422	20240605	124200	14309126	1372	1372	1372	1372	0
423	20240605	124100	14309126	1372	1372	1372	1372	0
424	20240605	124000	14309126	1372	1372	1372	1372	0
425	20240605	123900	14309126	1372	1372	1372	1372	0
426	20240605	123800	14309126	1372	1372	1372	1372	0
427	20240605	123700	14309126	1372	1372	1372	1372	0
428	20240605	123600	14309126	1372	1372	1372	1372	1
429	20240605	123500	14307754	1372	1372	1372	1372	0
430	20240605	123400	14307754	1372	1372	1372	1372	0
431	20240605	123300	14307754	1372	1372	1372	1372	0
432	20240605	123200	14307754	1372	1372	1372	1372	0
433	20240605	123100	14307754	1372	1372	1372	1372	6
434	20240605	123000	14299522	1372	1372	1372	1372	0
435	20240605	122900	14299522	1372	1372	1372	1372	0
436	20240605	122800	14299522	1372	1372	1372	1372	0
437	20240605	122700	14299522	1372	1372	1372	1372	0
438	20240605	122600	14299522	1372	1372	1372	1372	0
439	20240605	122500	14299522	1372	1372	1372	1372	0
440	20240605	122400	14299522	1372	1372	1372	1372	0
441	20240605	122300	14299522	1372	1372	1372	1372	0
442	20240605	122200	14299522	1372	1372	1372	1372	0
443	20240605	122100	14299522	1372	1372	1372	1372	0
444	20240605	122000	14299522	1372	1372	1372	1372	0
445	20240605	121900	14299522	1372	1372	1372	1372	0
446	20240605	121800	14299522	1372	1372	1372	1372	0
447	20240605	121700	14299522	1372	1372	1372	1372	0
448	20240605	121600	14299522	1372	1372	1372	1372	1
449	20240605	121500	14298150	1372	1372	1372	1372	0
450	20240605	121400	14298150	1372	1372	1372	1372	1
451	20240605	121300	14296778	1372	1372	1372	1372	0
452	20240605	121200	14296778	1372	1372	1372	1372	0
453	20240605	121100	14296778	1372	1372	1372	1372	0
454	20240605	121000	14296778	1372	1372	1372	1372	0
455	20240605	120900	14296778	1372	1372	1372	1372	0
456	20240605	120800	14296778	1372	1372	1372	1372	0
457	20240605	120700	14296778	1372	1372	1372	1372	0
458	20240605	120600	14296778	1372	1372	1372	1372	0
459	20240605	120500	14296778	1372	1372	1372	1372	0
460	20240605	120400	14296778	1372	1372	1372	1372	0
461	20240605	120300	14296778	1372	1372	1372	1372	1
462	20240605	120200	14295406	1362	1362	1362	1362	0
463	20240605	120100	14295406	1362	1368	1368	1362	177
464	20240605	120000	14054311	1369	1370	1370	1369	154
465	20240605	115900	13843332	1370	1370	1370	1370	0
466	20240605	115800	13843332	1370	1370	1370	1370	0
467	20240605	115700	13843332	1370	1370	1370	1370	0
468	20240605	115600	13843332	1370	1370	1370	1370	0
469	20240605	115500	13843332	1370	1370	1370	1370	0
470	20240605	115400	13843332	1370	1370	1370	1370	0
471	20240605	115300	13843332	1370	1370	1370	1370	0
472	20240605	115200	13843332	1370	1370	1370	1370	0
473	20240605	115100	13843332	1370	1370	1370	1370	0
474	20240605	115000	13843332	1370	1370	1370	1370	0
475	20240605	114900	13843332	1370	1370	1370	1370	0
476	20240605	114800	13843332	1370	1370	1370	1370	0
477	20240605	114700	13843332	1370	1370	1370	1370	0
478	20240605	114600	13843332	1370	1370	1370	1370	0
479	20240605	114500	13843332	1370	1370	1370	1370	0
480	20240605	114400	13843332	1370	1370	1370	1370	15
481	20240605	114300	13822782	1370	1370	1370	1370	0
482	20240605	114200	13822782	1370	1370	1370	1370	0
483	20240605	114100	13822782	1370	1370	1370	1370	1
484	20240605	114000	13821412	1370	1370	1370	1370	0
485	20240605	113900	13821412	1370	1370	1370	1370	0
486	20240605	113800	13821412	1370	1370	1370	1370	0
487	20240605	113700	13821412	1370	1370	1370	1370	0
488	20240605	113600	13821412	1370	1370	1370	1370	0
489	20240605	113500	13821412	1370	1370	1370	1370	0
490	20240605	113400	13821412	1370	1370	1370	1370	2
491	20240605	113300	13818672	1370	1370	1370	1370	29
492	20240605	113200	13778942	1370	1371	1371	1370	501
493	20240605	113100	13092072	1371	1371	1371	1371	0
494	20240605	113000	13092072	1371	1371	1371	1371	0
495	20240605	112900	13092072	1371	1371	1371	1371	604
496	20240605	112800	12263988	1371	1371	1371	1371	0
497	20240605	112700	12263988	1371	1371	1371	1371	0
498	20240605	112600	12263988	1371	1371	1371	1371	0
499	20240605	112500	12263988	1371	1372	1372	1371	29
500	20240605	112400	12224201	1372	1372	1372	1372	0
501	20240605	112300	12224201	1372	1372	1372	1372	42
502	20240605	112200	12166577	1373	1373	1373	1373	0
503	20240605	112100	12166577	1373	1374	1374	1373	13
504	20240605	112000	12148726	1373	1373	1374	1373	12
505	20240605	111900	12132248	1373	1373	1374	1373	6
506	20240605	111800	12124009	1360	1360	1360	1360	0
507	20240605	111700	12124009	1360	1360	1360	1360	0
508	20240605	111600	12124009	1360	1360	1360	1360	0
509	20240605	111500	12124009	1360	1360	1360	1360	0
510	20240605	111400	12124009	1360	1360	1360	1360	397
511	20240605	111300	11584089	1360	1360	1360	1360	0
512	20240605	111200	11584089	1360	1360	1360	1360	0
513	20240605	111100	11584089	1360	1360	1360	1360	0
514	20240605	111000	11584089	1360	1360	1360	1360	0
515	20240605	110900	11584089	1360	1360	1360	1360	0
516	20240605	110800	11584089	1360	1360	1360	1360	0
517	20240605	110700	11584089	1360	1355	1384	1350	2110
518	20240605	110600	8709715	1355	1355	1355	1355	0
519	20240605	110500	8709715	1355	1355	1355	1355	0
520	20240605	110400	8709715	1355	1355	1355	1355	110
521	20240605	110300	8560665	1355	1355	1355	1355	1
522	20240605	110200	8559310	1344	1344	1344	1344	0
523	20240605	110100	8559310	1344	1344	1344	1344	43
524	20240605	110000	8501518	1344	1345	1345	1344	800
525	20240605	105900	7425996	1346	1346	1346	1346	0
526	20240605	105800	7425996	1346	1346	1346	1346	0
527	20240605	105700	7425996	1346	1346	1346	1346	10
528	20240605	105600	7412536	1346	1346	1346	1346	0
529	20240605	105500	7412536	1346	1346	1346	1346	1080
530	20240605	105400	5958856	1346	1346	1346	1346	0
531	20240605	105300	5958856	1346	1346	1346	1346	0
532	20240605	105200	5958856	1346	1346	1346	1346	0
533	20240605	105100	5958856	1346	1346	1346	1346	0
534	20240605	105000	5958856	1346	1346	1346	1346	0
535	20240605	104900	5958856	1346	1346	1346	1346	0
536	20240605	104800	5958856	1346	1346	1346	1346	0
537	20240605	104700	5958856	1346	1346	1346	1346	0
538	20240605	104600	5958856	1346	1346	1346	1346	0
539	20240605	104500	5958856	1346	1346	1346	1346	0
540	20240605	104400	5958856	1346	1346	1346	1346	0
541	20240605	104300	5958856	1346	1346	1346	1346	0
542	20240605	104200	5958856	1346	1346	1346	1346	0
543	20240605	104100	5958856	1346	1346	1346	1346	0
544	20240605	104000	5958856	1346	1346	1346	1346	0
545	20240605	103900	5958856	1346	1346	1346	1346	0
546	20240605	103800	5958856	1346	1346	1346	1346	0
547	20240605	103700	5958856	1346	1346	1346	1346	0
548	20240605	103600	5958856	1346	1346	1346	1346	0
549	20240605	103500	5958856	1346	1346	1346	1346	0
550	20240605	103400	5958856	1346	1346	1346	1346	0
551	20240605	103300	5958856	1346	1346	1346	1346	350
552	20240605	103200	5487756	1346	1346	1346	1346	0
553	20240605	103100	5487756	1346	1346	1346	1346	0
554	20240605	103000	5487756	1346	1346	1346	1346	0
555	20240605	102900	5487756	1346	1346	1346	1346	0
556	20240605	102800	5487756	1346	1346	1346	1346	0
557	20240605	102700	5487756	1346	1346	1346	1346	0
558	20240605	102600	5487756	1346	1346	1346	1346	0
559	20240605	102500	5487756	1346	1346	1346	1346	0
560	20240605	102400	5487756	1346	1346	1346	1346	0
561	20240605	102300	5487756	1346	1346	1346	1346	0
562	20240605	102200	5487756	1346	1346	1346	1346	0
563	20240605	102100	5487756	1346	1346	1346	1346	0
564	20240605	102000	5487756	1346	1346	1346	1346	0
565	20240605	101900	5487756	1346	1346	1346	1346	0
566	20240605	101800	5487756	1346	1346	1346	1346	0
567	20240605	101700	5487756	1346	1346	1346	1346	0
568	20240605	101600	5487756	1346	1346	1346	1346	0
569	20240605	101500	5487756	1346	1346	1346	1346	3
570	20240605	101400	5483718	1344	1344	1344	1344	0
571	20240605	101300	5483718	1344	1344	1344	1344	0
572	20240605	101200	5483718	1344	1344	1344	1344	0
573	20240605	101100	5483718	1344	1344	1344	1344	0
574	20240605	101000	5483718	1344	1344	1344	1344	0
575	20240605	100900	5483718	1344	1344	1344	1344	0
576	20240605	100800	5483718	1344	1344	1344	1344	85
577	20240605	100700	5369478	1344	1344	1344	1344	0
578	20240605	100600	5369478	1344	1344	1344	1344	0
579	20240605	100500	5369478	1344	1344	1344	1344	0
580	20240605	100400	5369478	1344	1347	1347	1344	900
581	20240605	100300	4159168	1346	1349	1350	1346	412
582	20240605	100200	3604343	1350	1353	1353	1350	448
583	20240605	100100	2999368	1355	1355	1355	1355	133
584	20240605	100000	2819153	1360	1360	1360	1360	1
585	20240605	095900	2817793	1360	1360	1360	1360	4
586	20240605	095800	2812353	1360	1360	1360	1360	2
587	20240605	095700	2809633	1360	1360	1360	1360	1
588	20240605	095600	2808273	1360	1360	1360	1360	0
589	20240605	095500	2808273	1360	1355	1360	1355	9
590	20240605	095400	2796073	1355	1355	1355	1355	1
591	20240605	095300	2794718	1355	1355	1355	1355	300
592	20240605	095200	2388218	1356	1356	1356	1356	106
593	20240605	095100	2244482	1360	1360	1360	1360	0
594	20240605	095000	2244482	1360	1360	1360	1360	0
595	20240605	094900	2244482	1360	1360	1360	1360	0
596	20240605	094800	2244482	1360	1360	1360	1360	0
597	20240605	094700	2244482	1360	1360	1360	1360	0
598	20240605	094600	2244482	1360	1360	1360	1360	1
599	20240605	094500	2243122	1356	1356	1356	1356	0
600	20240605	094400	2243122	1356	1356	1356	1356	0
601	20240605	094300	2243122	1356	1356	1356	1356	0
602	20240605	094200	2243122	1356	1356	1356	1356	0
603	20240605	094100	2243122	1356	1356	1356	1356	0
604	20240605	094000	2243122	1356	1356	1356	1356	0
605	20240605	093900	2243122	1356	1356	1356	1356	0
606	20240605	093800	2243122	1356	1356	1356	1356	178
607	20240605	093700	2001754	1356	1356	1356	1356	0
608	20240605	093600	2001754	1356	1356	1356	1356	2
609	20240605	093500	1999042	1362	1362	1362	1362	0
610	20240605	093400	1999042	1362	1362	1362	1362	0
611	20240605	093300	1999042	1362	1362	1362	1362	0
612	20240605	093200	1999042	1362	1362	1362	1362	0
613	20240605	093100	1999042	1362	1362	1362	1362	0
614	20240605	093000	1999042	1362	1362	1362	1362	0
615	20240605	092900	1999042	1362	1362	1362	1362	9
616	20240605	092800	1986784	1363	1363	1363	1363	0
617	20240605	092700	1986784	1363	1363	1363	1363	0
618	20240605	092600	1986784	1363	1363	1363	1363	0
619	20240605	092500	1986784	1363	1363	1363	1363	1
620	20240605	092400	1985421	1356	1356	1356	1356	0
621	20240605	092300	1985421	1356	1356	1356	1356	0
622	20240605	092200	1985421	1356	1356	1356	1356	0
623	20240605	092100	1985421	1356	1356	1356	1356	0
624	20240605	092000	1985421	1356	1356	1356	1356	83
625	20240605	091900	1872873	1357	1357	1357	1357	0
626	20240605	091800	1872873	1357	1357	1357	1357	0
627	20240605	091700	1872873	1357	1357	1357	1357	15
628	20240605	091600	1852518	1356	1356	1356	1356	100
629	20240605	091500	1716918	1356	1356	1356	1356	4
630	20240605	091400	1711494	1363	1356	1363	1356	5
631	20240605	091300	1704700	1356	1356	1356	1356	1
632	20240605	091200	1703344	1356	1356	1356	1356	75
633	20240605	091100	1601644	1356	1356	1356	1356	250
634	20240605	091000	1262644	1356	1356	1356	1356	11
635	20240605	090900	1247728	1353	1353	1353	1353	0
636	20240605	090800	1247728	1353	1353	1353	1353	0
637	20240605	090700	1247728	1353	1353	1353	1353	0
638	20240605	090600	1247728	1353	1353	1353	1353	0
639	20240605	090500	1247728	1353	1353	1353	1353	325
640	20240605	090400	808003	1353	1353	1353	1353	23
641	20240605	090300	776884	1353	1357	1357	1353	26
642	20240605	090200	741686	1363	1363	1363	1363	330
643	20240605	090100	291896	1364	1364	1364	1364	0
644	20240605	090000	291896	1364	1364	1364	1364	214