KissMeData/083470/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	195700	145209590	1833	1833	1833	1833	806
3	20240605	195600	145209590	1833	1833	1833	1833	0
4	20240605	195500	145209590	1833	1833	1833	1833	0
5	20240605	195400	145209590	1833	1833	1833	1833	0
6	20240605	195300	145209590	1833	1833	1833	1833	0
7	20240605	195200	145209590	1833	1833	1833	1833	0
8	20240605	195100	145209590	1833	1833	1833	1833	0
9	20240605	195000	145209590	1833	1833	1833	1833	0
10	20240605	194900	145209590	1833	1833	1833	1833	0
11	20240605	194800	145209590	1833	1833	1833	1833	0
12	20240605	194700	145209590	1833	1833	1833	1833	0
13	20240605	194600	145209590	1833	1833	1833	1833	0
14	20240605	194500	145209590	1833	1833	1833	1833	0
15	20240605	194400	145209590	1833	1833	1833	1833	0
16	20240605	194300	145209590	1833	1833	1833	1833	0
17	20240605	194200	145209590	1833	1833	1833	1833	0
18	20240605	194100	145209590	1833	1833	1833	1833	0
19	20240605	194000	145209590	1833	1833	1833	1833	0
20	20240605	193900	145209590	1833	1833	1833	1833	0
21	20240605	193800	145209590	1833	1833	1833	1833	0
22	20240605	193700	145209590	1833	1833	1833	1833	0
23	20240605	193600	145209590	1833	1833	1833	1833	0
24	20240605	193500	145209590	1833	1833	1833	1833	0
25	20240605	193400	145209590	1833	1833	1833	1833	0
26	20240605	193300	145209590	1833	1833	1833	1833	0
27	20240605	193200	145209590	1833	1833	1833	1833	0
28	20240605	193100	145209590	1833	1833	1833	1833	0
29	20240605	193000	145209590	1833	1833	1833	1833	0
30	20240605	192900	145209590	1833	1833	1833	1833	0
31	20240605	192800	145209590	1833	1833	1833	1833	0
32	20240605	192700	145209590	1833	1833	1833	1833	806
33	20240605	192600	145209590	1833	1833	1833	1833	0
34	20240605	192500	145209590	1833	1833	1833	1833	0
35	20240605	192400	145209590	1833	1833	1833	1833	0
36	20240605	192300	145209590	1833	1833	1833	1833	0
37	20240605	192200	145209590	1833	1833	1833	1833	0
38	20240605	192100	145209590	1833	1833	1833	1833	0
39	20240605	192000	145209590	1833	1833	1833	1833	0
40	20240605	191900	145209590	1833	1833	1833	1833	0
41	20240605	191800	145209590	1833	1833	1833	1833	0
42	20240605	191700	145209590	1833	1833	1833	1833	0
43	20240605	191600	145209590	1833	1833	1833	1833	0
44	20240605	191500	145209590	1833	1833	1833	1833	0
45	20240605	191400	145209590	1833	1833	1833	1833	0
46	20240605	191300	145209590	1833	1833	1833	1833	0
47	20240605	191200	145209590	1833	1833	1833	1833	0
48	20240605	191100	145209590	1833	1833	1833	1833	0
49	20240605	191000	145209590	1833	1833	1833	1833	0
50	20240605	190900	145209590	1833	1833	1833	1833	0
51	20240605	190800	145209590	1833	1833	1833	1833	0
52	20240605	190700	145209590	1833	1833	1833	1833	0
53	20240605	190600	145209590	1833	1833	1833	1833	0
54	20240605	190500	145209590	1833	1833	1833	1833	0
55	20240605	190400	145209590	1833	1833	1833	1833	0
56	20240605	190300	145209590	1833	1833	1833	1833	0
57	20240605	190200	145209590	1833	1833	1833	1833	0
58	20240605	190100	145209590	1833	1833	1833	1833	0
59	20240605	190000	145209590	1833	1833	1833	1833	0
60	20240605	185900	145209590	1833	1833	1833	1833	0
61	20240605	185800	145209590	1833	1833	1833	1833	0
62	20240605	185700	145209590	1833	1833	1833	1833	806
63	20240605	185600	145209590	1833	1833	1833	1833	0
64	20240605	185500	145209590	1833	1833	1833	1833	0
65	20240605	185400	145209590	1833	1833	1833	1833	0
66	20240605	185300	145209590	1833	1833	1833	1833	0
67	20240605	185200	145209590	1833	1833	1833	1833	0
68	20240605	185100	145209590	1833	1833	1833	1833	0
69	20240605	185000	145209590	1833	1833	1833	1833	0
70	20240605	184900	145209590	1833	1833	1833	1833	0
71	20240605	184800	145209590	1833	1833	1833	1833	0
72	20240605	184700	145209590	1833	1833	1833	1833	0
73	20240605	184600	145209590	1833	1833	1833	1833	0
74	20240605	184500	145209590	1833	1833	1833	1833	0
75	20240605	184400	145209590	1833	1833	1833	1833	0
76	20240605	184300	145209590	1833	1833	1833	1833	0
77	20240605	184200	145209590	1833	1833	1833	1833	0
78	20240605	184100	145209590	1833	1833	1833	1833	0
79	20240605	184000	145209590	1833	1833	1833	1833	0
80	20240605	183900	145209590	1833	1833	1833	1833	0
81	20240605	183800	145209590	1833	1833	1833	1833	0
82	20240605	183700	145209590	1833	1833	1833	1833	0
83	20240605	183600	145209590	1833	1833	1833	1833	0
84	20240605	183500	145209590	1833	1833	1833	1833	0
85	20240605	183400	145209590	1833	1833	1833	1833	0
86	20240605	183300	145209590	1833	1833	1833	1833	0
87	20240605	183200	145209590	1833	1833	1833	1833	0
88	20240605	183100	145209590	1833	1833	1833	1833	0
89	20240605	183000	145209590	1833	1833	1833	1833	0
90	20240605	182900	145209590	1833	1833	1833	1833	0
91	20240605	182800	145209590	1833	1833	1833	1833	0
92	20240605	182700	145209590	1833	1833	1833	1833	806
93	20240605	182600	145209590	1833	1833	1833	1833	0
94	20240605	182500	145209590	1833	1833	1833	1833	0
95	20240605	182400	145209590	1833	1833	1833	1833	0
96	20240605	182300	145209590	1833	1833	1833	1833	0
97	20240605	182200	145209590	1833	1833	1833	1833	0
98	20240605	182100	145209590	1833	1833	1833	1833	0
99	20240605	182000	145209590	1833	1833	1833	1833	0
100	20240605	181900	145209590	1833	1833	1833	1833	0
101	20240605	181800	145209590	1833	1833	1833	1833	0
102	20240605	181700	145209590	1833	1833	1833	1833	0
103	20240605	181600	145209590	1833	1833	1833	1833	0
104	20240605	181500	145209590	1833	1833	1833	1833	0
105	20240605	181400	145209590	1833	1833	1833	1833	0
106	20240605	181300	145209590	1833	1833	1833	1833	0
107	20240605	181200	145209590	1833	1833	1833	1833	0
108	20240605	181100	145209590	1833	1833	1833	1833	0
109	20240605	181000	145209590	1833	1833	1833	1833	0
110	20240605	180900	145209590	1833	1833	1833	1833	0
111	20240605	180800	145209590	1833	1833	1833	1833	0
112	20240605	180700	145209590	1833	1833	1833	1833	0
113	20240605	180600	145209590	1833	1833	1833	1833	0
114	20240605	180500	145209590	1833	1833	1833	1833	0
115	20240605	180400	145209590	1833	1833	1833	1833	0
116	20240605	180300	145209590	1833	1833	1833	1833	0
117	20240605	180200	145209590	1833	1833	1833	1833	0
118	20240605	180100	145209590	1833	1833	1833	1833	0
119	20240605	180000	145209590	1833	1833	1833	1833	0
120	20240605	175900	145209590	1833	1833	1833	1833	0
121	20240605	175800	145209590	1833	1833	1833	1833	0
122	20240605	175700	145209590	1833	1833	1833	1833	806
123	20240605	175600	145209590	1833	1833	1833	1833	0
124	20240605	175500	145209590	1833	1833	1833	1833	0
125	20240605	175400	145209590	1833	1833	1833	1833	0
126	20240605	175300	145209590	1833	1833	1833	1833	0
127	20240605	175200	145209590	1833	1833	1833	1833	0
128	20240605	175100	145209590	1833	1833	1833	1833	0
129	20240605	175000	145209590	1833	1833	1833	1833	0
130	20240605	174900	145209590	1833	1833	1833	1833	0
131	20240605	174800	145209590	1833	1833	1833	1833	0
132	20240605	174700	145209590	1833	1833	1833	1833	0
133	20240605	174600	145209590	1833	1833	1833	1833	0
134	20240605	174500	145209590	1833	1833	1833	1833	0
135	20240605	174400	145209590	1833	1833	1833	1833	0
136	20240605	174300	145209590	1833	1833	1833	1833	0
137	20240605	174200	145209590	1833	1833	1833	1833	0
138	20240605	174100	145209590	1833	1833	1833	1833	0
139	20240605	174000	145209590	1833	1833	1833	1833	0
140	20240605	173900	145209590	1833	1833	1833	1833	0
141	20240605	173800	145209590	1833	1833	1833	1833	0
142	20240605	173700	145209590	1833	1833	1833	1833	0
143	20240605	173600	145209590	1833	1833	1833	1833	0
144	20240605	173500	145209590	1833	1833	1833	1833	0
145	20240605	173400	145209590	1833	1833	1833	1833	0
146	20240605	173300	145209590	1833	1833	1833	1833	0
147	20240605	173200	145209590	1833	1833	1833	1833	0
148	20240605	173100	145209590	1833	1833	1833	1833	0
149	20240605	173000	145209590	1833	1833	1833	1833	0
150	20240605	172900	145209590	1833	1833	1833	1833	0
151	20240605	172800	145209590	1833	1833	1833	1833	0
152	20240605	172700	145209590	1833	1833	1833	1833	806
153	20240605	172600	145209590	1833	1833	1833	1833	0
154	20240605	172500	145209590	1833	1833	1833	1833	0
155	20240605	172400	145209590	1833	1833	1833	1833	0
156	20240605	172300	145209590	1833	1833	1833	1833	0
157	20240605	172200	145209590	1833	1833	1833	1833	0
158	20240605	172100	145209590	1833	1833	1833	1833	0
159	20240605	172000	145209590	1833	1833	1833	1833	0
160	20240605	171900	145209590	1833	1833	1833	1833	0
161	20240605	171800	145209590	1833	1833	1833	1833	0
162	20240605	171700	145209590	1833	1833	1833	1833	0
163	20240605	171600	145209590	1833	1833	1833	1833	0
164	20240605	171500	145209590	1833	1833	1833	1833	0
165	20240605	171400	145209590	1833	1833	1833	1833	0
166	20240605	171300	145209590	1833	1833	1833	1833	0
167	20240605	171200	145209590	1833	1833	1833	1833	0
168	20240605	171100	145209590	1833	1833	1833	1833	0
169	20240605	171000	145209590	1833	1833	1833	1833	0
170	20240605	170900	145209590	1833	1833	1833	1833	0
171	20240605	170800	145209590	1833	1833	1833	1833	0
172	20240605	170700	145209590	1833	1833	1833	1833	0
173	20240605	170600	145209590	1833	1833	1833	1833	0
174	20240605	170500	145209590	1833	1833	1833	1833	0
175	20240605	170400	145209590	1833	1833	1833	1833	0
176	20240605	170300	145209590	1833	1833	1833	1833	0
177	20240605	170200	145209590	1833	1833	1833	1833	0
178	20240605	170100	145209590	1833	1833	1833	1833	0
179	20240605	170000	145209590	1833	1833	1833	1833	0
180	20240605	165900	145209590	1833	1833	1833	1833	0
181	20240605	165800	145209590	1833	1833	1833	1833	0
182	20240605	165700	145209590	1833	1833	1833	1833	806
183	20240605	165600	145209590	1833	1833	1833	1833	0
184	20240605	165500	145209590	1833	1833	1833	1833	0
185	20240605	165400	145209590	1833	1833	1833	1833	0
186	20240605	165300	145209590	1833	1833	1833	1833	0
187	20240605	165200	145209590	1833	1833	1833	1833	0
188	20240605	165100	145209590	1833	1833	1833	1833	0
189	20240605	165000	145209590	1833	1833	1833	1833	0
190	20240605	164900	145209590	1833	1833	1833	1833	0
191	20240605	164800	145209590	1833	1833	1833	1833	0
192	20240605	164700	145209590	1833	1833	1833	1833	0
193	20240605	164600	145209590	1833	1833	1833	1833	0
194	20240605	164500	145209590	1833	1833	1833	1833	0
195	20240605	164400	145209590	1833	1833	1833	1833	0
196	20240605	164300	145209590	1833	1833	1833	1833	0
197	20240605	164200	145209590	1833	1833	1833	1833	0
198	20240605	164100	145209590	1833	1833	1833	1833	0
199	20240605	164000	145209590	1833	1833	1833	1833	0
200	20240605	163900	145209590	1833	1833	1833	1833	0
201	20240605	163800	145209590	1833	1833	1833	1833	0
202	20240605	163700	145209590	1833	1833	1833	1833	0
203	20240605	163600	145209590	1833	1833	1833	1833	0
204	20240605	163500	145209590	1833	1833	1833	1833	0
205	20240605	163400	145209590	1833	1833	1833	1833	0
206	20240605	163300	145209590	1833	1833	1833	1833	0
207	20240605	163200	145209590	1833	1833	1833	1833	0
208	20240605	163100	145209590	1833	1833	1833	1833	0
209	20240605	163000	145209590	1833	1833	1833	1833	0
210	20240605	162900	145209590	1833	1833	1833	1833	0
211	20240605	162800	145209590	1833	1833	1833	1833	0
212	20240605	162700	145209590	1833	1833	1833	1833	806
213	20240605	162600	145209590	1833	1833	1833	1833	0
214	20240605	162500	145209590	1833	1833	1833	1833	0
215	20240605	162400	145209590	1833	1833	1833	1833	0
216	20240605	162300	145209590	1833	1833	1833	1833	0
217	20240605	162200	145209590	1833	1833	1833	1833	0
218	20240605	162100	145209590	1833	1833	1833	1833	0
219	20240605	162000	145209590	1833	1833	1833	1833	0
220	20240605	161900	145209590	1833	1833	1833	1833	0
221	20240605	161800	145209590	1833	1833	1833	1833	0
222	20240605	161700	145209590	1833	1833	1833	1833	0
223	20240605	161600	145209590	1833	1833	1833	1833	0
224	20240605	161500	145209590	1833	1833	1833	1833	0
225	20240605	161400	145209590	1833	1833	1833	1833	0
226	20240605	161300	145209590	1833	1833	1833	1833	0
227	20240605	161200	145209590	1833	1833	1833	1833	0
228	20240605	161100	145209590	1833	1833	1833	1833	0
229	20240605	161000	145209590	1833	1833	1833	1833	0
230	20240605	160900	145209590	1833	1833	1833	1833	0
231	20240605	160800	145209590	1833	1833	1833	1833	0
232	20240605	160700	145209590	1833	1833	1833	1833	0
233	20240605	160600	145209590	1833	1833	1833	1833	0
234	20240605	160500	145209590	1833	1833	1833	1833	0
235	20240605	160400	145209590	1833	1833	1833	1833	0
236	20240605	160300	145209590	1833	1833	1833	1833	0
237	20240605	160200	145209590	1833	1833	1833	1833	0
238	20240605	160100	145209590	1833	1833	1833	1833	0
239	20240605	160000	145209590	1833	1833	1833	1833	0
240	20240605	155900	145209590	1833	1833	1833	1833	0
241	20240605	155800	145209590	1833	1833	1833	1833	0
242	20240605	155700	145209590	1833	1833	1833	1833	806
243	20240605	155600	145209590	1833	1833	1833	1833	0
244	20240605	155500	145209590	1833	1833	1833	1833	0
245	20240605	155400	145209590	1833	1833	1833	1833	0
246	20240605	155300	145209590	1833	1833	1833	1833	0
247	20240605	155200	145209590	1833	1833	1833	1833	0
248	20240605	155100	145209590	1833	1833	1833	1833	0
249	20240605	155000	145209590	1833	1833	1833	1833	0
250	20240605	154900	145209590	1833	1833	1833	1833	0
251	20240605	154800	145209590	1833	1833	1833	1833	0
252	20240605	154700	145209590	1833	1833	1833	1833	0
253	20240605	154600	145209590	1833	1833	1833	1833	0
254	20240605	154500	145209590	1833	1833	1833	1833	0
255	20240605	154400	145209590	1833	1833	1833	1833	0
256	20240605	154300	145209590	1833	1833	1833	1833	0
257	20240605	154200	145209590	1833	1833	1833	1833	0
258	20240605	154100	145209590	1833	1833	1833	1833	0
259	20240605	154000	145209590	1833	1833	1833	1833	0
260	20240605	153900	145209590	1833	1833	1833	1833	0
261	20240605	153800	145209590	1833	1833	1833	1833	0
262	20240605	153700	145209590	1833	1833	1833	1833	0
263	20240605	153600	145209590	1833	1833	1833	1833	0
264	20240605	153500	145209590	1833	1833	1833	1833	0
265	20240605	153400	145209590	1833	1833	1833	1833	0
266	20240605	153300	145209590	1833	1833	1833	1833	0
267	20240605	153200	145209590	1833	1833	1833	1833	0
268	20240605	153100	145209590	1833	1833	1833	1833	0
269	20240605	153000	145209590	1833	1833	1833	1833	806
270	20240605	152900	143732192	1833	1833	1833	1833	0
271	20240605	152800	143732192	1833	1833	1833	1833	0
272	20240605	152700	143732192	1833	1833	1833	1833	0
273	20240605	152600	143732192	1833	1833	1833	1833	0
274	20240605	152500	143732192	1833	1833	1833	1833	0
275	20240605	152400	143732192	1833	1833	1833	1833	0
276	20240605	152300	143732192	1833	1833	1833	1833	0
277	20240605	152200	143732192	1833	1833	1833	1833	0
278	20240605	152100	143732192	1833	1833	1833	1833	0
279	20240605	152000	143732192	1833	1833	1833	1833	0
280	20240605	151900	143732192	1833	1833	1833	1833	10
281	20240605	151800	143713862	1833	1833	1833	1833	20
282	20240605	151700	143677202	1830	1833	1833	1830	7502
283	20240605	151600	129938863	1833	1833	1833	1833	2027
284	20240605	151500	126223372	1833	1833	1833	1833	568
285	20240605	151400	125182228	1839	1833	1839	1833	66
286	20240605	151300	125061244	1832	1832	1832	1832	0
287	20240605	151200	125061244	1832	1834	1840	1832	2002
288	20240605	151100	121393314	1834	1834	1834	1834	0
289	20240605	151000	121393314	1834	1834	1834	1834	10
290	20240605	150900	121374974	1833	1833	1833	1833	0
291	20240605	150800	121374974	1833	1833	1833	1833	0
292	20240605	150700	121374974	1833	1844	1844	1833	2
293	20240605	150600	121371297	1833	1834	1834	1833	4520
294	20240605	150500	113085902	1834	1834	1834	1834	0
295	20240605	150400	113085902	1834	1834	1834	1834	0
296	20240605	150300	113085902	1834	1834	1834	1834	0
297	20240605	150200	113085902	1834	1834	1834	1834	1
298	20240605	150100	113084068	1846	1846	1846	1846	0
299	20240605	150000	113084068	1846	1846	1846	1846	0
300	20240605	145900	113084068	1846	1846	1846	1846	0
301	20240605	145800	113084068	1846	1846	1846	1846	0
302	20240605	145700	113084068	1846	1846	1846	1846	0
303	20240605	145600	113084068	1846	1846	1846	1846	0
304	20240605	145500	113084068	1846	1846	1846	1846	0
305	20240605	145400	113084068	1846	1846	1846	1846	0
306	20240605	145300	113084068	1846	1846	1846	1846	1
307	20240605	145200	113082222	1834	1834	1834	1834	155
308	20240605	145100	112797952	1848	1848	1848	1848	0
309	20240605	145000	112797952	1848	1848	1848	1848	0
310	20240605	144900	112797952	1848	1848	1848	1848	0
311	20240605	144800	112797952	1848	1834	1848	1834	156
312	20240605	144700	112511834	1834	1836	1848	1834	845
313	20240605	144600	110961585	1851	1851	1851	1851	0
314	20240605	144500	110961585	1851	1851	1851	1851	0
315	20240605	144400	110961585	1851	1851	1851	1851	0
316	20240605	144300	110961585	1851	1851	1851	1851	0
317	20240605	144200	110961585	1851	1851	1851	1851	0
318	20240605	144100	110961585	1851	1851	1851	1851	0
319	20240605	144000	110961585	1851	1851	1851	1851	0
320	20240605	143900	110961585	1851	1851	1851	1851	0
321	20240605	143800	110961585	1851	1851	1851	1851	0
322	20240605	143700	110961585	1851	1851	1851	1851	0
323	20240605	143600	110961585	1851	1851	1851	1851	0
324	20240605	143500	110961585	1851	1841	1851	1841	10000
325	20240605	143400	92503789	1842	1836	1843	1834	3510
326	20240605	143300	86065437	1835	1841	1841	1835	274
327	20240605	143200	85562027	1851	1851	1851	1851	0
328	20240605	143100	85562027	1851	1851	1851	1851	0
329	20240605	143000	85562027	1851	1851	1851	1851	0
330	20240605	142900	85562027	1851	1851	1851	1851	0
331	20240605	142800	85562027	1851	1851	1851	1851	0
332	20240605	142700	85562027	1851	1851	1851	1851	0
333	20240605	142600	85562027	1851	1851	1851	1851	0
334	20240605	142500	85562027	1851	1851	1851	1851	0
335	20240605	142400	85562027	1851	1851	1851	1851	0
336	20240605	142300	85562027	1851	1851	1851	1851	0
337	20240605	142200	85562027	1851	1851	1851	1851	0
338	20240605	142100	85562027	1851	1851	1851	1851	0
339	20240605	142000	85562027	1851	1851	1851	1851	0
340	20240605	141900	85562027	1851	1851	1851	1851	0
341	20240605	141800	85562027	1851	1851	1851	1851	1
342	20240605	141700	85560176	1834	1834	1834	1834	0
343	20240605	141600	85560176	1834	1841	1841	1834	14252
344	20240605	141500	59359794	1852	1852	1852	1852	10
345	20240605	141400	59341274	1852	1852	1852	1852	0
346	20240605	141300	59341274	1852	1851	1852	1851	700
347	20240605	141200	58045564	1859	1859	1859	1859	0
348	20240605	141100	58045564	1859	1859	1859	1859	0
349	20240605	141000	58045564	1859	1859	1859	1859	0
350	20240605	140900	58045564	1859	1859	1859	1859	0
351	20240605	140800	58045564	1859	1859	1859	1859	0
352	20240605	140700	58045564	1859	1859	1859	1859	0
353	20240605	140600	58045564	1859	1859	1859	1859	0
354	20240605	140500	58045564	1859	1859	1859	1859	0
355	20240605	140400	58045564	1859	1859	1859	1859	0
356	20240605	140300	58045564	1859	1859	1859	1859	0
357	20240605	140200	58045564	1859	1859	1859	1859	0
358	20240605	140100	58045564	1859	1859	1859	1859	0
359	20240605	140000	58045564	1859	1859	1859	1859	0
360	20240605	135900	58045564	1859	1859	1859	1859	0
361	20240605	135800	58045564	1859	1859	1859	1859	0
362	20240605	135700	58045564	1859	1859	1859	1859	0
363	20240605	135600	58045564	1859	1859	1859	1859	0
364	20240605	135500	58045564	1859	1859	1859	1859	3
365	20240605	135400	58039987	1860	1860	1860	1860	0
366	20240605	135300	58039987	1860	1860	1860	1860	0
367	20240605	135200	58039987	1860	1860	1860	1860	0
368	20240605	135100	58039987	1860	1860	1860	1860	0
369	20240605	135000	58039987	1860	1860	1860	1860	0
370	20240605	134900	58039987	1860	1860	1860	1860	0
371	20240605	134800	58039987	1860	1860	1860	1860	0
372	20240605	134700	58039987	1860	1860	1860	1860	0
373	20240605	134600	58039987	1860	1860	1860	1860	0
374	20240605	134500	58039987	1860	1860	1860	1860	0
375	20240605	134400	58039987	1860	1860	1860	1860	0
376	20240605	134300	58039987	1860	1860	1860	1860	0
377	20240605	134200	58039987	1860	1860	1860	1860	0
378	20240605	134100	58039987	1860	1860	1860	1860	0
379	20240605	134000	58039987	1860	1860	1860	1860	0
380	20240605	133900	58039987	1860	1860	1860	1860	0
381	20240605	133800	58039987	1860	1860	1860	1860	0
382	20240605	133700	58039987	1860	1853	1860	1853	320
383	20240605	133600	57446543	1841	1841	1841	1841	0
384	20240605	133500	57446543	1841	1842	1842	1841	1257
385	20240605	133400	55131561	1842	1842	1842	1842	0
386	20240605	133300	55131561	1842	1844	1844	1842	4400
387	20240605	133200	47022824	1843	1843	1843	1843	0
388	20240605	133100	47022824	1843	1851	1851	1843	2000
389	20240605	133000	43332899	1860	1860	1860	1860	0
390	20240605	132900	43332899	1860	1860	1860	1860	0
391	20240605	132800	43332899	1860	1860	1860	1860	0
392	20240605	132700	43332899	1860	1860	1860	1860	0
393	20240605	132600	43332899	1860	1860	1860	1860	0
394	20240605	132500	43332899	1860	1860	1860	1860	0
395	20240605	132400	43332899	1860	1860	1860	1860	0
396	20240605	132300	43332899	1860	1860	1860	1860	0
397	20240605	132200	43332899	1860	1860	1860	1860	100
398	20240605	132100	43146899	1860	1860	1860	1860	0
399	20240605	132000	43146899	1860	1860	1860	1860	0
400	20240605	131900	43146899	1860	1860	1860	1860	0
401	20240605	131800	43146899	1860	1860	1860	1860	0
402	20240605	131700	43146899	1860	1860	1860	1860	0
403	20240605	131600	43146899	1860	1860	1860	1860	0
404	20240605	131500	43146899	1860	1860	1860	1860	0
405	20240605	131400	43146899	1860	1860	1860	1860	0
406	20240605	131300	43146899	1860	1860	1860	1860	0
407	20240605	131200	43146899	1860	1860	1860	1860	0
408	20240605	131100	43146899	1860	1860	1860	1860	0
409	20240605	131000	43146899	1860	1860	1860	1860	0
410	20240605	130900	43146899	1860	1860	1860	1860	0
411	20240605	130800	43146899	1860	1860	1860	1860	37
412	20240605	130700	43078079	1860	1860	1860	1860	0
413	20240605	130600	43078079	1860	1860	1860	1860	0
414	20240605	130500	43078079	1860	1860	1860	1860	0
415	20240605	130400	43078079	1860	1860	1860	1860	0
416	20240605	130300	43078079	1860	1860	1860	1860	631
417	20240605	130200	41904419	1859	1859	1859	1859	0
418	20240605	130100	41904419	1859	1859	1859	1859	0
419	20240605	130000	41904419	1859	1859	1859	1859	0
420	20240605	125900	41904419	1859	1859	1859	1859	0
421	20240605	125800	41904419	1859	1859	1859	1859	0
422	20240605	125700	41904419	1859	1859	1859	1859	0
423	20240605	125600	41904419	1859	1859	1859	1859	0
424	20240605	125500	41904419	1859	1859	1859	1859	607
425	20240605	125400	40776006	1859	1859	1859	1859	15
426	20240605	125300	40748121	1859	1859	1859	1859	1046
427	20240605	125200	38803607	1851	1851	1851	1851	5
428	20240605	125100	38794352	1859	1859	1859	1859	0
429	20240605	125000	38794352	1859	1859	1859	1859	0
430	20240605	124900	38794352	1859	1859	1859	1859	0
431	20240605	124800	38794352	1859	1859	1859	1859	1
432	20240605	124700	38792493	1850	1850	1850	1850	0
433	20240605	124600	38792493	1850	1850	1850	1850	0
434	20240605	124500	38792493	1850	1850	1850	1850	0
435	20240605	124400	38792493	1850	1850	1850	1850	0
436	20240605	124300	38792493	1850	1850	1850	1850	0
437	20240605	124200	38792493	1850	1850	1850	1850	6
438	20240605	124100	38781393	1860	1850	1860	1850	6
439	20240605	124000	38770283	1860	1860	1860	1860	0
440	20240605	123900	38770283	1860	1860	1860	1860	0
441	20240605	123800	38770283	1860	1860	1860	1860	0
442	20240605	123700	38770283	1860	1860	1860	1860	0
443	20240605	123600	38770283	1860	1860	1860	1860	0
444	20240605	123500	38770283	1860	1860	1860	1860	0
445	20240605	123400	38770283	1860	1860	1860	1860	0
446	20240605	123300	38770283	1860	1860	1860	1860	1
447	20240605	123200	38768423	1850	1850	1850	1850	0
448	20240605	123100	38768423	1850	1850	1850	1850	1
449	20240605	123000	38766573	1852	1852	1852	1852	0
450	20240605	122900	38766573	1852	1853	1853	1852	145
451	20240605	122800	38498008	1868	1868	1868	1868	0
452	20240605	122700	38498008	1868	1868	1868	1868	0
453	20240605	122600	38498008	1868	1868	1868	1868	0
454	20240605	122500	38498008	1868	1868	1868	1868	0
455	20240605	122400	38498008	1868	1868	1868	1868	0
456	20240605	122300	38498008	1868	1868	1868	1868	0
457	20240605	122200	38498008	1868	1868	1868	1868	0
458	20240605	122100	38498008	1868	1868	1868	1868	0
459	20240605	122000	38498008	1868	1868	1868	1868	0
460	20240605	121900	38498008	1868	1868	1868	1868	0
461	20240605	121800	38498008	1868	1868	1868	1868	0
462	20240605	121700	38498008	1868	1868	1868	1868	0
463	20240605	121600	38498008	1868	1868	1868	1868	0
464	20240605	121500	38498008	1868	1868	1868	1868	0
465	20240605	121400	38498008	1868	1868	1868	1868	0
466	20240605	121300	38498008	1868	1868	1868	1868	0
467	20240605	121200	38498008	1868	1868	1868	1868	0
468	20240605	121100	38498008	1868	1868	1868	1868	0
469	20240605	121000	38498008	1868	1868	1868	1868	0
470	20240605	120900	38498008	1868	1868	1868	1868	100
471	20240605	120800	38311208	1868	1868	1868	1868	0
472	20240605	120700	38311208	1868	1868	1868	1868	1
473	20240605	120600	38309340	1870	1870	1870	1870	0
474	20240605	120500	38309340	1870	1870	1870	1870	0
475	20240605	120400	38309340	1870	1870	1870	1870	0
476	20240605	120300	38309340	1870	1870	1870	1870	0
477	20240605	120200	38309340	1870	1870	1870	1870	0
478	20240605	120100	38309340	1870	1870	1870	1870	0
479	20240605	120000	38309340	1870	1870	1870	1870	0
480	20240605	115900	38309340	1870	1870	1870	1870	0
481	20240605	115800	38309340	1870	1870	1870	1870	0
482	20240605	115700	38309340	1870	1870	1870	1870	0
483	20240605	115600	38309340	1870	1870	1870	1870	0
484	20240605	115500	38309340	1870	1870	1870	1870	0
485	20240605	115400	38309340	1870	1870	1870	1870	0
486	20240605	115300	38309340	1870	1870	1870	1870	0
487	20240605	115200	38309340	1870	1870	1870	1870	0
488	20240605	115100	38309340	1870	1870	1870	1870	0
489	20240605	115000	38309340	1870	1870	1870	1870	0
490	20240605	114900	38309340	1870	1870	1870	1870	0
491	20240605	114800	38309340	1870	1870	1870	1870	0
492	20240605	114700	38309340	1870	1870	1870	1870	0
493	20240605	114600	38309340	1870	1870	1870	1870	0
494	20240605	114500	38309340	1870	1870	1870	1870	0
495	20240605	114400	38309340	1870	1870	1870	1870	0
496	20240605	114300	38309340	1870	1870	1870	1870	0
497	20240605	114200	38309340	1870	1870	1870	1870	0
498	20240605	114100	38309340	1870	1870	1870	1870	0
499	20240605	114000	38309340	1870	1870	1870	1870	0
500	20240605	113900	38309340	1870	1870	1870	1870	0
501	20240605	113800	38309340	1870	1870	1870	1870	0
502	20240605	113700	38309340	1870	1870	1870	1870	0
503	20240605	113600	38309340	1870	1870	1870	1870	0
504	20240605	113500	38309340	1870	1870	1870	1870	0
505	20240605	113400	38309340	1870	1870	1870	1870	0
506	20240605	113300	38309340	1870	1870	1870	1870	0
507	20240605	113200	38309340	1870	1870	1870	1870	0
508	20240605	113100	38309340	1870	1870	1870	1870	0
509	20240605	113000	38309340	1870	1870	1870	1870	0
510	20240605	112900	38309340	1870	1870	1870	1870	0
511	20240605	112800	38309340	1870	1870	1870	1870	50
512	20240605	112700	38215840	1871	1871	1871	1871	0
513	20240605	112600	38215840	1871	1871	1871	1871	0
514	20240605	112500	38215840	1871	1871	1871	1871	0
515	20240605	112400	38215840	1871	1871	1871	1871	0
516	20240605	112300	38215840	1871	1871	1871	1871	10
517	20240605	112200	38197130	1872	1854	1872	1853	263
518	20240605	112100	37709733	1874	1874	1874	1874	0
519	20240605	112000	37709733	1874	1874	1874	1874	0
520	20240605	111900	37709733	1874	1874	1874	1874	0
521	20240605	111800	37709733	1874	1874	1874	1874	0
522	20240605	111700	37709733	1874	1874	1874	1874	0
523	20240605	111600	37709733	1874	1874	1874	1874	0
524	20240605	111500	37709733	1874	1874	1874	1874	0
525	20240605	111400	37709733	1874	1874	1874	1874	0
526	20240605	111300	37709733	1874	1874	1874	1874	0
527	20240605	111200	37709733	1874	1874	1874	1874	0
528	20240605	111100	37709733	1874	1874	1874	1874	0
529	20240605	111000	37709733	1874	1874	1874	1874	5
530	20240605	110900	37700363	1875	1875	1875	1875	0
531	20240605	110800	37700363	1875	1875	1875	1875	0
532	20240605	110700	37700363	1875	1874	1875	1874	300
533	20240605	110600	37138148	1874	1874	1874	1874	0
534	20240605	110500	37138148	1874	1873	1874	1873	20
535	20240605	110400	37100682	1852	1873	1874	1852	44
536	20240605	110300	37018562	1851	1856	1856	1851	300
537	20240605	110200	36462605	1876	1876	1876	1876	0
538	20240605	110100	36462605	1876	1876	1876	1876	0
539	20240605	110000	36462605	1876	1876	1876	1876	0
540	20240605	105900	36462605	1876	1876	1876	1876	0
541	20240605	105800	36462605	1876	1876	1876	1876	0
542	20240605	105700	36462605	1876	1876	1876	1876	0
543	20240605	105600	36462605	1876	1875	1876	1875	100
544	20240605	105500	36275090	1857	1857	1857	1857	21
545	20240605	105400	36236093	1875	1875	1875	1875	0
546	20240605	105300	36236093	1875	1875	1875	1875	0
547	20240605	105200	36236093	1875	1875	1875	1875	0
548	20240605	105100	36236093	1875	1875	1875	1875	0
549	20240605	105000	36236093	1875	1875	1875	1875	0
550	20240605	104900	36236093	1875	1875	1875	1875	0
551	20240605	104800	36236093	1875	1875	1875	1875	0
552	20240605	104700	36236093	1875	1875	1875	1875	0
553	20240605	104600	36236093	1875	1875	1875	1875	0
554	20240605	104500	36236093	1875	1875	1875	1875	0
555	20240605	104400	36236093	1875	1875	1875	1875	0
556	20240605	104300	36236093	1875	1875	1875	1875	0
557	20240605	104200	36236093	1875	1875	1875	1875	0
558	20240605	104100	36236093	1875	1875	1875	1875	1
559	20240605	104000	36234218	1876	1876	1876	1876	0
560	20240605	103900	36234218	1876	1876	1876	1876	0
561	20240605	103800	36234218	1876	1876	1876	1876	0
562	20240605	103700	36234218	1876	1876	1876	1876	0
563	20240605	103600	36234218	1876	1876	1876	1876	0
564	20240605	103500	36234218	1876	1876	1876	1876	0
565	20240605	103400	36234218	1876	1876	1876	1876	0
566	20240605	103300	36234218	1876	1876	1876	1876	0
567	20240605	103200	36234218	1876	1876	1876	1876	0
568	20240605	103100	36234218	1876	1876	1876	1876	0
569	20240605	103000	36234218	1876	1876	1876	1876	0
570	20240605	102900	36234218	1876	1876	1876	1876	0
571	20240605	102800	36234218	1876	1876	1876	1876	0
572	20240605	102700	36234218	1876	1876	1876	1876	0
573	20240605	102600	36234218	1876	1876	1876	1876	0
574	20240605	102500	36234218	1876	1876	1876	1876	0
575	20240605	102400	36234218	1876	1876	1876	1876	0
576	20240605	102300	36234218	1876	1876	1876	1876	0
577	20240605	102200	36234218	1876	1876	1876	1876	1
578	20240605	102100	36232342	1855	1855	1855	1855	0
579	20240605	102000	36232342	1855	1855	1855	1855	0
580	20240605	101900	36232342	1855	1855	1855	1855	1000
581	20240605	101800	34377342	1855	1856	1856	1855	1900
582	20240605	101700	30852814	1880	1880	1880	1880	0
583	20240605	101600	30852814	1880	1880	1880	1880	0
584	20240605	101500	30852814	1880	1880	1880	1880	0
585	20240605	101400	30852814	1880	1880	1880	1880	0
586	20240605	101300	30852814	1880	1880	1880	1880	0
587	20240605	101200	30852814	1880	1880	1880	1880	0
588	20240605	101100	30852814	1880	1880	1880	1880	0
589	20240605	101000	30852814	1880	1880	1880	1880	0
590	20240605	100900	30852814	1880	1880	1880	1880	0
591	20240605	100800	30852814	1880	1880	1880	1880	0
592	20240605	100700	30852814	1880	1880	1880	1880	0
593	20240605	100600	30852814	1880	1880	1880	1880	0
594	20240605	100500	30852814	1880	1880	1880	1880	0
595	20240605	100400	30852814	1880	1879	1880	1879	10
596	20240605	100300	30834018	1881	1881	1881	1881	0
597	20240605	100200	30834018	1881	1881	1881	1881	0
598	20240605	100100	30834018	1881	1881	1881	1881	0
599	20240605	100000	30834018	1881	1881	1881	1881	0
600	20240605	095900	30834018	1881	1881	1881	1881	1
601	20240605	095800	30832137	1881	1881	1881	1881	1
602	20240605	095700	30830256	1881	1881	1881	1881	0
603	20240605	095600	30830256	1881	1881	1881	1881	0
604	20240605	095500	30830256	1881	1881	1881	1881	3
605	20240605	095400	30824613	1882	1882	1882	1882	0
606	20240605	095300	30824613	1882	1882	1882	1882	0
607	20240605	095200	30824613	1882	1882	1882	1882	0
608	20240605	095100	30824613	1882	1882	1882	1882	2
609	20240605	095000	30820849	1882	1882	1882	1882	0
610	20240605	094900	30820849	1882	1882	1882	1882	0
611	20240605	094800	30820849	1882	1882	1882	1882	0
612	20240605	094700	30820849	1882	1882	1882	1882	0
613	20240605	094600	30820849	1882	1882	1882	1882	3
614	20240605	094500	30815203	1885	1885	1885	1885	0
615	20240605	094400	30815203	1885	1885	1885	1885	0
616	20240605	094300	30815203	1885	1885	1885	1885	0
617	20240605	094200	30815203	1885	1867	1885	1867	2050
618	20240605	094100	26984663	1869	1869	1869	1869	0
619	20240605	094000	26984663	1869	1869	1869	1869	0
620	20240605	093900	26984663	1869	1867	1869	1867	1693
621	20240605	093800	23820990	1869	1869	1869	1869	0
622	20240605	093700	23820990	1869	1869	1869	1869	0
623	20240605	093600	23820990	1869	1869	1869	1869	0
624	20240605	093500	23820990	1869	1869	1869	1869	0
625	20240605	093400	23820990	1869	1869	1869	1869	0
626	20240605	093300	23820990	1869	1869	1869	1869	10
627	20240605	093200	23802300	1872	1872	1872	1872	0
628	20240605	093100	23802300	1872	1872	1872	1872	0
629	20240605	093000	23802300	1872	1853	1872	1853	460
630	20240605	092900	22949758	1850	1850	1853	1850	629
631	20240605	092800	21786088	1850	1850	1850	1850	0
632	20240605	092700	21786088	1850	1849	1850	1849	90
633	20240605	092600	21619671	1833	1833	1833	1833	2
634	20240605	092500	21616005	1853	1853	1853	1853	0
635	20240605	092400	21616005	1853	1853	1853	1853	0
636	20240605	092300	21616005	1853	1853	1853	1853	0
637	20240605	092200	21616005	1853	1853	1853	1853	0
638	20240605	092100	21616005	1853	1853	1853	1853	0
639	20240605	092000	21616005	1853	1853	1853	1853	0
640	20240605	091900	21616005	1853	1853	1853	1853	10
641	20240605	091800	21597475	1853	1853	1853	1853	0
642	20240605	091700	21597475	1853	1853	1853	1853	0
643	20240605	091600	21597475	1853	1843	1853	1843	400
644	20240605	091500	20858610	1843	1839	1843	1839	960
645	20240605	091400	19090451	1843	1843	1843	1843	0
646	20240605	091300	19090451	1843	1843	1843	1843	0
647	20240605	091200	19090451	1843	1830	1843	1830	736
648	20240605	091100	17743441	1843	1843	1843	1843	0
649	20240605	091000	17743441	1843	1830	1843	1830	673
650	20240605	090900	16508305	1830	1841	1841	1830	3260
651	20240605	090800	10533505	1841	1841	1841	1841	10
652	20240605	090700	10515095	1841	1841	1841	1841	0
653	20240605	090600	10515095	1841	1841	1841	1841	0
654	20240605	090500	10515095	1841	1841	1841	1841	300
655	20240605	090400	9962795	1853	1853	1853	1853	1
656	20240605	090300	9960942	1841	1843	1844	1841	3415
657	20240605	090200	3669077	1843	1853	1853	1843	530
658	20240605	090100	2692068	1844	1843	1853	1843	374
659	20240605	090000	2002388	1843	1853	1853	1843	1084