KissMeData/069920/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	194900	160272777	1889	1889	1889	1889	6654
3	20240607	194800	160272777	1889	1889	1889	1889	0
4	20240607	194700	160272777	1889	1889	1889	1889	0
5	20240607	194600	160272777	1889	1889	1889	1889	0
6	20240607	194500	160272777	1889	1889	1889	1889	0
7	20240607	194400	160272777	1889	1889	1889	1889	0
8	20240607	194300	160272777	1889	1889	1889	1889	0
9	20240607	194200	160272777	1889	1889	1889	1889	0
10	20240607	194100	160272777	1889	1889	1889	1889	0
11	20240607	194000	160272777	1889	1889	1889	1889	0
12	20240607	193900	160272777	1889	1889	1889	1889	0
13	20240607	193800	160272777	1889	1889	1889	1889	0
14	20240607	193700	160272777	1889	1889	1889	1889	0
15	20240607	193600	160272777	1889	1889	1889	1889	0
16	20240607	193500	160272777	1889	1889	1889	1889	0
17	20240607	193400	160272777	1889	1889	1889	1889	0
18	20240607	193300	160272777	1889	1889	1889	1889	0
19	20240607	193200	160272777	1889	1889	1889	1889	0
20	20240607	193100	160272777	1889	1889	1889	1889	0
21	20240607	193000	160272777	1889	1889	1889	1889	0
22	20240607	192900	160272777	1889	1889	1889	1889	0
23	20240607	192800	160272777	1889	1889	1889	1889	0
24	20240607	192700	160272777	1889	1889	1889	1889	0
25	20240607	192600	160272777	1889	1889	1889	1889	0
26	20240607	192500	160272777	1889	1889	1889	1889	0
27	20240607	192400	160272777	1889	1889	1889	1889	0
28	20240607	192300	160272777	1889	1889	1889	1889	0
29	20240607	192200	160272777	1889	1889	1889	1889	0
30	20240607	192100	160272777	1889	1889	1889	1889	0
31	20240607	192000	160272777	1889	1889	1889	1889	0
32	20240607	191900	160272777	1889	1889	1889	1889	6654
33	20240607	191800	160272777	1889	1889	1889	1889	0
34	20240607	191700	160272777	1889	1889	1889	1889	0
35	20240607	191600	160272777	1889	1889	1889	1889	0
36	20240607	191500	160272777	1889	1889	1889	1889	0
37	20240607	191400	160272777	1889	1889	1889	1889	0
38	20240607	191300	160272777	1889	1889	1889	1889	0
39	20240607	191200	160272777	1889	1889	1889	1889	0
40	20240607	191100	160272777	1889	1889	1889	1889	0
41	20240607	191000	160272777	1889	1889	1889	1889	0
42	20240607	190900	160272777	1889	1889	1889	1889	0
43	20240607	190800	160272777	1889	1889	1889	1889	0
44	20240607	190700	160272777	1889	1889	1889	1889	0
45	20240607	190600	160272777	1889	1889	1889	1889	0
46	20240607	190500	160272777	1889	1889	1889	1889	0
47	20240607	190400	160272777	1889	1889	1889	1889	0
48	20240607	190300	160272777	1889	1889	1889	1889	0
49	20240607	190200	160272777	1889	1889	1889	1889	0
50	20240607	190100	160272777	1889	1889	1889	1889	0
51	20240607	190000	160272777	1889	1889	1889	1889	0
52	20240607	185900	160272777	1889	1889	1889	1889	0
53	20240607	185800	160272777	1889	1889	1889	1889	0
54	20240607	185700	160272777	1889	1889	1889	1889	0
55	20240607	185600	160272777	1889	1889	1889	1889	0
56	20240607	185500	160272777	1889	1889	1889	1889	0
57	20240607	185400	160272777	1889	1889	1889	1889	0
58	20240607	185300	160272777	1889	1889	1889	1889	0
59	20240607	185200	160272777	1889	1889	1889	1889	0
60	20240607	185100	160272777	1889	1889	1889	1889	0
61	20240607	185000	160272777	1889	1889	1889	1889	0
62	20240607	184900	160272777	1889	1889	1889	1889	6654
63	20240607	184800	160272777	1889	1889	1889	1889	0
64	20240607	184700	160272777	1889	1889	1889	1889	0
65	20240607	184600	160272777	1889	1889	1889	1889	0
66	20240607	184500	160272777	1889	1889	1889	1889	0
67	20240607	184400	160272777	1889	1889	1889	1889	0
68	20240607	184300	160272777	1889	1889	1889	1889	0
69	20240607	184200	160272777	1889	1889	1889	1889	0
70	20240607	184100	160272777	1889	1889	1889	1889	0
71	20240607	184000	160272777	1889	1889	1889	1889	0
72	20240607	183900	160272777	1889	1889	1889	1889	0
73	20240607	183800	160272777	1889	1889	1889	1889	0
74	20240607	183700	160272777	1889	1889	1889	1889	0
75	20240607	183600	160272777	1889	1889	1889	1889	0
76	20240607	183500	160272777	1889	1889	1889	1889	0
77	20240607	183400	160272777	1889	1889	1889	1889	0
78	20240607	183300	160272777	1889	1889	1889	1889	0
79	20240607	183200	160272777	1889	1889	1889	1889	0
80	20240607	183100	160272777	1889	1889	1889	1889	0
81	20240607	183000	160272777	1889	1889	1889	1889	0
82	20240607	182900	160272777	1889	1889	1889	1889	0
83	20240607	182800	160272777	1889	1889	1889	1889	0
84	20240607	182700	160272777	1889	1889	1889	1889	0
85	20240607	182600	160272777	1889	1889	1889	1889	0
86	20240607	182500	160272777	1889	1889	1889	1889	0
87	20240607	182400	160272777	1889	1889	1889	1889	0
88	20240607	182300	160272777	1889	1889	1889	1889	0
89	20240607	182200	160272777	1889	1889	1889	1889	0
90	20240607	182100	160272777	1889	1889	1889	1889	0
91	20240607	182000	160272777	1889	1889	1889	1889	0
92	20240607	181900	160272777	1889	1889	1889	1889	6654
93	20240607	181800	160272777	1889	1889	1889	1889	0
94	20240607	181700	160272777	1889	1889	1889	1889	0
95	20240607	181600	160272777	1889	1889	1889	1889	0
96	20240607	181500	160272777	1889	1889	1889	1889	0
97	20240607	181400	160272777	1889	1889	1889	1889	0
98	20240607	181300	160272777	1889	1889	1889	1889	0
99	20240607	181200	160272777	1889	1889	1889	1889	0
100	20240607	181100	160272777	1889	1889	1889	1889	0
101	20240607	181000	160272777	1889	1889	1889	1889	0
102	20240607	180900	160272777	1889	1889	1889	1889	0
103	20240607	180800	160272777	1889	1889	1889	1889	0
104	20240607	180700	160272777	1889	1889	1889	1889	0
105	20240607	180600	160272777	1889	1889	1889	1889	0
106	20240607	180500	160272777	1889	1889	1889	1889	0
107	20240607	180400	160272777	1889	1889	1889	1889	0
108	20240607	180300	160272777	1889	1889	1889	1889	0
109	20240607	180200	160272777	1889	1889	1889	1889	0
110	20240607	180100	160272777	1889	1889	1889	1889	0
111	20240607	180000	160272777	1889	1889	1889	1889	0
112	20240607	175900	160272777	1889	1889	1889	1889	0
113	20240607	175800	160272777	1889	1889	1889	1889	0
114	20240607	175700	160272777	1889	1889	1889	1889	0
115	20240607	175600	160272777	1889	1889	1889	1889	0
116	20240607	175500	160272777	1889	1889	1889	1889	0
117	20240607	175400	160272777	1889	1889	1889	1889	0
118	20240607	175300	160272777	1889	1889	1889	1889	0
119	20240607	175200	160272777	1889	1889	1889	1889	0
120	20240607	175100	160272777	1889	1889	1889	1889	0
121	20240607	175000	160272777	1889	1889	1889	1889	0
122	20240607	174900	160272777	1889	1889	1889	1889	6654
123	20240607	174800	160272777	1889	1889	1889	1889	0
124	20240607	174700	160272777	1889	1889	1889	1889	0
125	20240607	174600	160272777	1889	1889	1889	1889	0
126	20240607	174500	160272777	1889	1889	1889	1889	0
127	20240607	174400	160272777	1889	1889	1889	1889	0
128	20240607	174300	160272777	1889	1889	1889	1889	0
129	20240607	174200	160272777	1889	1889	1889	1889	0
130	20240607	174100	160272777	1889	1889	1889	1889	0
131	20240607	174000	160272777	1889	1889	1889	1889	0
132	20240607	173900	160272777	1889	1889	1889	1889	0
133	20240607	173800	160272777	1889	1889	1889	1889	0
134	20240607	173700	160272777	1889	1889	1889	1889	0
135	20240607	173600	160272777	1889	1889	1889	1889	0
136	20240607	173500	160272777	1889	1889	1889	1889	0
137	20240607	173400	160272777	1889	1889	1889	1889	0
138	20240607	173300	160272777	1889	1889	1889	1889	0
139	20240607	173200	160272777	1889	1889	1889	1889	0
140	20240607	173100	160272777	1889	1889	1889	1889	0
141	20240607	173000	160272777	1889	1889	1889	1889	0
142	20240607	172900	160272777	1889	1889	1889	1889	0
143	20240607	172800	160272777	1889	1889	1889	1889	0
144	20240607	172700	160272777	1889	1889	1889	1889	0
145	20240607	172600	160272777	1889	1889	1889	1889	0
146	20240607	172500	160272777	1889	1889	1889	1889	0
147	20240607	172400	160272777	1889	1889	1889	1889	0
148	20240607	172300	160272777	1889	1889	1889	1889	0
149	20240607	172200	160272777	1889	1889	1889	1889	0
150	20240607	172100	160272777	1889	1889	1889	1889	0
151	20240607	172000	160272777	1889	1889	1889	1889	0
152	20240607	171900	160272777	1889	1889	1889	1889	6654
153	20240607	171800	160272777	1889	1889	1889	1889	0
154	20240607	171700	160272777	1889	1889	1889	1889	0
155	20240607	171600	160272777	1889	1889	1889	1889	0
156	20240607	171500	160272777	1889	1889	1889	1889	0
157	20240607	171400	160272777	1889	1889	1889	1889	0
158	20240607	171300	160272777	1889	1889	1889	1889	0
159	20240607	171200	160272777	1889	1889	1889	1889	0
160	20240607	171100	160272777	1889	1889	1889	1889	0
161	20240607	171000	160272777	1889	1889	1889	1889	0
162	20240607	170900	160272777	1889	1889	1889	1889	0
163	20240607	170800	160272777	1889	1889	1889	1889	0
164	20240607	170700	160272777	1889	1889	1889	1889	0
165	20240607	170600	160272777	1889	1889	1889	1889	0
166	20240607	170500	160272777	1889	1889	1889	1889	0
167	20240607	170400	160272777	1889	1889	1889	1889	0
168	20240607	170300	160272777	1889	1889	1889	1889	0
169	20240607	170200	160272777	1889	1889	1889	1889	0
170	20240607	170100	160272777	1889	1889	1889	1889	0
171	20240607	170000	160272777	1889	1889	1889	1889	0
172	20240607	165900	160272777	1889	1889	1889	1889	0
173	20240607	165800	160272777	1889	1889	1889	1889	0
174	20240607	165700	160272777	1889	1889	1889	1889	0
175	20240607	165600	160272777	1889	1889	1889	1889	0
176	20240607	165500	160272777	1889	1889	1889	1889	0
177	20240607	165400	160272777	1889	1889	1889	1889	0
178	20240607	165300	160272777	1889	1889	1889	1889	0
179	20240607	165200	160272777	1889	1889	1889	1889	0
180	20240607	165100	160272777	1889	1889	1889	1889	0
181	20240607	165000	160272777	1889	1889	1889	1889	0
182	20240607	164900	160272777	1889	1889	1889	1889	6654
183	20240607	164800	160272777	1889	1889	1889	1889	0
184	20240607	164700	160272777	1889	1889	1889	1889	0
185	20240607	164600	160272777	1889	1889	1889	1889	0
186	20240607	164500	160272777	1889	1889	1889	1889	0
187	20240607	164400	160272777	1889	1889	1889	1889	0
188	20240607	164300	160272777	1889	1889	1889	1889	0
189	20240607	164200	160272777	1889	1889	1889	1889	0
190	20240607	164100	160272777	1889	1889	1889	1889	0
191	20240607	164000	160272777	1889	1889	1889	1889	0
192	20240607	163900	160272777	1889	1889	1889	1889	0
193	20240607	163800	160272777	1889	1889	1889	1889	0
194	20240607	163700	160272777	1889	1889	1889	1889	0
195	20240607	163600	160272777	1889	1889	1889	1889	0
196	20240607	163500	160272777	1889	1889	1889	1889	0
197	20240607	163400	160272777	1889	1889	1889	1889	0
198	20240607	163300	160272777	1889	1889	1889	1889	0
199	20240607	163200	160272777	1889	1889	1889	1889	0
200	20240607	163100	160272777	1889	1889	1889	1889	0
201	20240607	163000	160272777	1889	1889	1889	1889	0
202	20240607	162900	160272777	1889	1889	1889	1889	0
203	20240607	162800	160272777	1889	1889	1889	1889	0
204	20240607	162700	160272777	1889	1889	1889	1889	0
205	20240607	162600	160272777	1889	1889	1889	1889	0
206	20240607	162500	160272777	1889	1889	1889	1889	0
207	20240607	162400	160272777	1889	1889	1889	1889	0
208	20240607	162300	160272777	1889	1889	1889	1889	0
209	20240607	162200	160272777	1889	1889	1889	1889	0
210	20240607	162100	160272777	1889	1889	1889	1889	0
211	20240607	162000	160272777	1889	1889	1889	1889	0
212	20240607	161900	160272777	1889	1889	1889	1889	6654
213	20240607	161800	160272777	1889	1889	1889	1889	0
214	20240607	161700	160272777	1889	1889	1889	1889	0
215	20240607	161600	160272777	1889	1889	1889	1889	0
216	20240607	161500	160272777	1889	1889	1889	1889	0
217	20240607	161400	160272777	1889	1889	1889	1889	0
218	20240607	161300	160272777	1889	1889	1889	1889	0
219	20240607	161200	160272777	1889	1889	1889	1889	0
220	20240607	161100	160272777	1889	1889	1889	1889	0
221	20240607	161000	160272777	1889	1889	1889	1889	0
222	20240607	160900	160272777	1889	1889	1889	1889	0
223	20240607	160800	160272777	1889	1889	1889	1889	0
224	20240607	160700	160272777	1889	1889	1889	1889	0
225	20240607	160600	160272777	1889	1889	1889	1889	0
226	20240607	160500	160272777	1889	1889	1889	1889	0
227	20240607	160400	160272777	1889	1889	1889	1889	0
228	20240607	160300	160272777	1889	1889	1889	1889	0
229	20240607	160200	160272777	1889	1889	1889	1889	0
230	20240607	160100	160272777	1889	1889	1889	1889	0
231	20240607	160000	160272777	1889	1889	1889	1889	0
232	20240607	155900	160272777	1889	1889	1889	1889	0
233	20240607	155800	160272777	1889	1889	1889	1889	0
234	20240607	155700	160272777	1889	1889	1889	1889	0
235	20240607	155600	160272777	1889	1889	1889	1889	0
236	20240607	155500	160272777	1889	1889	1889	1889	0
237	20240607	155400	160272777	1889	1889	1889	1889	0
238	20240607	155300	160272777	1889	1889	1889	1889	0
239	20240607	155200	160272777	1889	1889	1889	1889	0
240	20240607	155100	160272777	1889	1889	1889	1889	0
241	20240607	155000	160272777	1889	1889	1889	1889	0
242	20240607	154900	160272777	1889	1889	1889	1889	6654
243	20240607	154800	160272777	1889	1889	1889	1889	0
244	20240607	154700	160272777	1889	1889	1889	1889	0
245	20240607	154600	160272777	1889	1889	1889	1889	0
246	20240607	154500	160272777	1889	1889	1889	1889	0
247	20240607	154400	160272777	1889	1889	1889	1889	0
248	20240607	154300	160272777	1889	1889	1889	1889	0
249	20240607	154200	160272777	1889	1889	1889	1889	0
250	20240607	154100	160272777	1889	1889	1889	1889	0
251	20240607	154000	160272777	1889	1889	1889	1889	0
252	20240607	153900	160272777	1889	1889	1889	1889	0
253	20240607	153800	160272777	1889	1889	1889	1889	0
254	20240607	153700	160272777	1889	1889	1889	1889	0
255	20240607	153600	160272777	1889	1889	1889	1889	0
256	20240607	153500	160272777	1889	1889	1889	1889	0
257	20240607	153400	160272777	1889	1889	1889	1889	0
258	20240607	153300	160272777	1889	1889	1889	1889	0
259	20240607	153200	160272777	1889	1889	1889	1889	0
260	20240607	153100	160272777	1889	1889	1889	1889	0
261	20240607	153000	160272777	1889	1889	1889	1889	6654
262	20240607	152900	147703371	1889	1889	1889	1889	0
263	20240607	152800	147703371	1889	1889	1889	1889	0
264	20240607	152700	147703371	1889	1889	1889	1889	0
265	20240607	152600	147703371	1889	1889	1889	1889	0
266	20240607	152500	147703371	1889	1889	1889	1889	0
267	20240607	152400	147703371	1889	1889	1889	1889	0
268	20240607	152300	147703371	1889	1889	1889	1889	0
269	20240607	152200	147703371	1889	1889	1889	1889	0
270	20240607	152100	147703371	1889	1889	1889	1889	0
271	20240607	152000	147703371	1889	1889	1889	1889	0
272	20240607	151900	147703371	1889	1887	1889	1887	1324
273	20240607	151800	145203626	1888	1888	1888	1888	134
274	20240607	151700	144950634	1888	1888	1888	1888	60
275	20240607	151600	144837354	1888	1876	1888	1874	973
276	20240607	151500	143011488	1888	1889	1889	1888	16
277	20240607	151400	142981275	1889	1877	1889	1876	387
278	20240607	151300	142252642	1888	1888	1888	1888	1341
279	20240607	151200	139720834	1870	1886	1890	1870	1980
280	20240607	151100	135987092	1885	1885	1885	1885	1419
281	20240607	151000	133312277	1886	1886	1886	1886	0
282	20240607	150900	133312277	1886	1886	1886	1886	0
283	20240607	150800	133312277	1886	1886	1886	1886	1
284	20240607	150700	133310391	1887	1887	1887	1887	20
285	20240607	150600	133272651	1887	1887	1887	1887	27
286	20240607	150500	133221702	1888	1887	1888	1887	67
287	20240607	150400	133095236	1888	1863	1888	1862	1464
288	20240607	150300	130368336	1888	1883	1888	1883	252
289	20240607	150200	129893725	1888	1878	1889	1853	1296
290	20240607	150100	127478113	1878	1889	1889	1849	2334
291	20240607	150000	123109204	1889	1889	1889	1889	106
292	20240607	145900	122908970	1890	1888	1890	1888	1813
293	20240607	145800	119484390	1890	1876	1890	1876	2959
294	20240607	145700	113924458	1875	1868	1877	1868	938
295	20240607	145600	112164885	1877	1866	1877	1866	2015
296	20240607	145500	108403805	1876	1875	1878	1833	2979
297	20240607	145400	102836418	1875	1843	1879	1843	4316
298	20240607	145300	94826721	1845	1846	1850	1832	133
299	20240607	145200	94581492	1845	1829	1845	1829	6893
300	20240607	145100	81948224	1829	1823	1829	1823	2826
301	20240607	145000	76792736	1822	1819	1822	1819	2784
302	20240607	144900	71725840	1819	1819	1819	1819	0
303	20240607	144800	71725840	1819	1819	1819	1819	2
304	20240607	144700	71722202	1819	1819	1819	1819	10
305	20240607	144600	71704012	1819	1819	1819	1819	0
306	20240607	144500	71704012	1819	1819	1819	1819	0
307	20240607	144400	71704012	1819	1819	1819	1819	0
308	20240607	144300	71704012	1819	1819	1819	1819	0
309	20240607	144200	71704012	1819	1819	1819	1819	1
310	20240607	144100	71702193	1819	1819	1819	1819	1
311	20240607	144000	71700374	1819	1817	1819	1817	3
312	20240607	143900	71694921	1814	1817	1817	1814	219
313	20240607	143800	71297061	1817	1818	1819	1817	133
314	20240607	143700	71055397	1822	1822	1822	1822	0
315	20240607	143600	71055397	1822	1822	1822	1822	0
316	20240607	143500	71055397	1822	1822	1822	1822	0
317	20240607	143400	71055397	1822	1822	1822	1822	0
318	20240607	143300	71055397	1822	1822	1822	1822	0
319	20240607	143200	71055397	1822	1818	1822	1818	1116
320	20240607	143100	69022209	1817	1817	1817	1817	30
321	20240607	143000	68967699	1818	1818	1818	1818	30
322	20240607	142900	68913159	1822	1822	1822	1822	0
323	20240607	142800	68913159	1822	1822	1822	1822	0
324	20240607	142700	68913159	1822	1822	1822	1822	0
325	20240607	142600	68913159	1822	1822	1822	1822	4
326	20240607	142500	68905871	1823	1818	1823	1818	915
327	20240607	142400	67240980	1818	1818	1818	1818	2
328	20240607	142300	67237344	1818	1817	1818	1817	2643
329	20240607	142200	62435011	1817	1817	1817	1817	0
330	20240607	142100	62435011	1817	1817	1817	1817	0
331	20240607	142000	62435011	1817	1817	1817	1817	1
332	20240607	141900	62433194	1814	1814	1814	1814	0
333	20240607	141800	62433194	1814	1814	1814	1814	0
334	20240607	141700	62433194	1814	1814	1814	1814	0
335	20240607	141600	62433194	1814	1814	1814	1814	0
336	20240607	141500	62433194	1814	1814	1814	1814	10
337	20240607	141400	62415054	1818	1818	1818	1818	0
338	20240607	141300	62415054	1818	1818	1818	1818	0
339	20240607	141200	62415054	1818	1817	1818	1817	55
340	20240607	141100	62315116	1814	1814	1814	1814	41
341	20240607	141000	62240742	1815	1815	1815	1815	0
342	20240607	140900	62240742	1815	1815	1815	1815	0
343	20240607	140800	62240742	1815	1815	1815	1815	0
344	20240607	140700	62240742	1815	1816	1816	1815	538
345	20240607	140600	61264267	1818	1818	1818	1818	0
346	20240607	140500	61264267	1818	1818	1818	1818	0
347	20240607	140400	61264267	1818	1818	1818	1818	0
348	20240607	140300	61264267	1818	1818	1818	1818	0
349	20240607	140200	61264267	1818	1818	1818	1818	1
350	20240607	140100	61262449	1816	1816	1816	1816	0
351	20240607	140000	61262449	1816	1816	1816	1816	50
352	20240607	135900	61171649	1817	1817	1817	1817	0
353	20240607	135800	61171649	1817	1818	1818	1817	73
354	20240607	135700	61038990	1818	1818	1818	1818	37
355	20240607	135600	60971724	1819	1819	1819	1819	0
356	20240607	135500	60971724	1819	1819	1819	1819	0
357	20240607	135400	60971724	1819	1807	1819	1807	24
358	20240607	135300	60928080	1819	1819	1819	1819	0
359	20240607	135200	60928080	1819	1815	1819	1815	11
360	20240607	135100	60908111	1819	1819	1819	1819	0
361	20240607	135000	60908111	1819	1818	1819	1818	5
362	20240607	134900	60899020	1812	1812	1812	1812	0
363	20240607	134800	60899020	1812	1812	1812	1812	331
364	20240607	134700	60299248	1812	1812	1812	1812	107
365	20240607	134600	60105364	1812	1812	1812	1812	0
366	20240607	134500	60105364	1812	1820	1821	1812	485
367	20240607	134400	59222827	1819	1818	1819	1818	499
368	20240607	134300	58315345	1816	1816	1816	1816	400
369	20240607	134200	57588945	1814	1814	1814	1814	0
370	20240607	134100	57588945	1814	1814	1814	1814	0
371	20240607	134000	57588945	1814	1806	1814	1806	2032
372	20240607	133900	53905851	1800	1800	1800	1800	0
373	20240607	133800	53905851	1800	1800	1800	1800	177
374	20240607	133700	53587251	1800	1800	1800	1800	44
375	20240607	133600	53508051	1807	1807	1807	1807	0
376	20240607	133500	53508051	1807	1807	1807	1807	0
377	20240607	133400	53508051	1807	1807	1807	1807	0
378	20240607	133300	53508051	1807	1807	1807	1807	0
379	20240607	133200	53508051	1807	1807	1807	1807	10
380	20240607	133100	53489981	1807	1807	1807	1807	15
381	20240607	133000	53462876	1808	1808	1808	1808	10
382	20240607	132900	53444796	1808	1808	1808	1808	16
383	20240607	132800	53415868	1808	1808	1808	1808	15
384	20240607	132700	53388748	1808	1808	1808	1808	0
385	20240607	132600	53388748	1808	1812	1812	1808	201
386	20240607	132500	53025336	1812	1811	1812	1811	21
387	20240607	132400	52987304	1808	1808	1808	1808	0
388	20240607	132300	52987304	1808	1812	1812	1808	20
389	20240607	132200	52951140	1791	1791	1791	1791	0
390	20240607	132100	52951140	1791	1815	1815	1791	255
391	20240607	132000	52493022	1816	1816	1816	1816	0
392	20240607	131900	52493022	1816	1816	1816	1816	0
393	20240607	131800	52493022	1816	1816	1816	1816	0
394	20240607	131700	52493022	1816	1814	1816	1814	91
395	20240607	131600	52327855	1818	1818	1818	1818	0
396	20240607	131500	52327855	1818	1818	1818	1818	0
397	20240607	131400	52327855	1818	1818	1818	1818	0
398	20240607	131300	52327855	1818	1818	1818	1818	0
399	20240607	131200	52327855	1818	1818	1818	1818	0
400	20240607	131100	52327855	1818	1817	1818	1817	34
401	20240607	131000	52266076	1818	1816	1818	1816	137
402	20240607	130900	52017167	1816	1812	1816	1812	210
403	20240607	130800	51636121	1817	1817	1817	1817	0
404	20240607	130700	51636121	1817	1817	1817	1817	0
405	20240607	130600	51636121	1817	1817	1817	1817	0
406	20240607	130500	51636121	1817	1817	1817	1817	0
407	20240607	130400	51636121	1817	1817	1817	1817	0
408	20240607	130300	51636121	1817	1817	1817	1817	0
409	20240607	130200	51636121	1817	1817	1817	1817	5
410	20240607	130100	51627036	1814	1814	1814	1814	35
411	20240607	130000	51563546	1815	1814	1815	1814	241
412	20240607	125900	51126352	1814	1814	1814	1814	0
413	20240607	125800	51126352	1814	1810	1814	1810	505
414	20240607	125700	50212298	1798	1810	1810	1798	265
415	20240607	125600	49734088	1810	1805	1810	1805	112
416	20240607	125500	49531423	1805	1802	1805	1802	319
417	20240607	125400	48955960	1802	1802	1802	1802	4
418	20240607	125300	48948752	1804	1804	1804	1804	0
419	20240607	125200	48948752	1804	1803	1804	1803	39
420	20240607	125100	48878434	1804	1804	1804	1804	0
421	20240607	125000	48878434	1804	1792	1804	1792	12
422	20240607	124900	48856802	1800	1800	1800	1800	0
423	20240607	124800	48856802	1800	1800	1800	1800	0
424	20240607	124700	48856802	1800	1800	1800	1800	1501
425	20240607	124600	46155002	1792	1793	1800	1792	1323
426	20240607	124500	43775607	1778	1778	1778	1778	0
427	20240607	124400	43775607	1778	1778	1778	1778	0
428	20240607	124300	43775607	1778	1777	1792	1777	5212
429	20240607	124200	34465858	1775	1775	1775	1775	0
430	20240607	124100	34465858	1775	1775	1775	1775	0
431	20240607	124000	34465858	1775	1775	1775	1775	0
432	20240607	123900	34465858	1775	1775	1775	1775	0
433	20240607	123800	34465858	1775	1775	1775	1775	0
434	20240607	123700	34465858	1775	1775	1775	1775	0
435	20240607	123600	34465858	1775	1775	1775	1775	0
436	20240607	123500	34465858	1775	1773	1775	1773	1103
437	20240607	123400	32509283	1772	1772	1772	1772	0
438	20240607	123300	32509283	1772	1772	1772	1772	0
439	20240607	123200	32509283	1772	1772	1772	1772	0
440	20240607	123100	32509283	1772	1772	1772	1772	0
441	20240607	123000	32509283	1772	1772	1772	1772	0
442	20240607	122900	32509283	1772	1772	1772	1772	0
443	20240607	122800	32509283	1772	1770	1772	1770	1578
444	20240607	122700	29714383	1770	1768	1770	1768	1499
445	20240607	122600	27061619	1768	1768	1768	1768	0
446	20240607	122500	27061619	1768	1768	1768	1768	0
447	20240607	122400	27061619	1768	1768	1768	1768	0
448	20240607	122300	27061619	1768	1768	1768	1768	0
449	20240607	122200	27061619	1768	1768	1768	1768	0
450	20240607	122100	27061619	1768	1768	1768	1768	0
451	20240607	122000	27061619	1768	1768	1768	1768	0
452	20240607	121900	27061619	1768	1768	1768	1768	0
453	20240607	121800	27061619	1768	1768	1768	1768	0
454	20240607	121700	27061619	1768	1768	1768	1768	0
455	20240607	121600	27061619	1768	1768	1768	1768	0
456	20240607	121500	27061619	1768	1768	1768	1768	0
457	20240607	121400	27061619	1768	1768	1768	1768	0
458	20240607	121300	27061619	1768	1768	1768	1768	1
459	20240607	121200	27059851	1759	1759	1759	1759	0
460	20240607	121100	27059851	1759	1759	1759	1759	0
461	20240607	121000	27059851	1759	1759	1759	1759	0
462	20240607	120900	27059851	1759	1760	1760	1759	22
463	20240607	120800	27021151	1769	1769	1769	1769	0
464	20240607	120700	27021151	1769	1769	1769	1769	0
465	20240607	120600	27021151	1769	1769	1769	1769	0
466	20240607	120500	27021151	1769	1769	1769	1769	0
467	20240607	120400	27021151	1769	1769	1769	1769	0
468	20240607	120300	27021151	1769	1769	1769	1769	0
469	20240607	120200	27021151	1769	1763	1769	1763	2
470	20240607	120100	27017619	1759	1763	1763	1759	1400
471	20240607	120000	24553405	1762	1762	1762	1762	0
472	20240607	115900	24553405	1762	1762	1762	1762	0
473	20240607	115800	24553405	1762	1762	1762	1762	0
474	20240607	115700	24553405	1762	1762	1762	1762	0
475	20240607	115600	24553405	1762	1762	1762	1762	0
476	20240607	115500	24553405	1762	1762	1762	1762	0
477	20240607	115400	24553405	1762	1762	1762	1762	1000
478	20240607	115300	22791405	1760	1760	1760	1760	0
479	20240607	115200	22791405	1760	1760	1760	1760	0
480	20240607	115100	22791405	1760	1760	1760	1760	0
481	20240607	115000	22791405	1760	1760	1760	1760	0
482	20240607	114900	22791405	1760	1760	1760	1760	0
483	20240607	114800	22791405	1760	1760	1760	1760	0
484	20240607	114700	22791405	1760	1760	1760	1760	0
485	20240607	114600	22791405	1760	1760	1760	1760	0
486	20240607	114500	22791405	1760	1760	1760	1760	0
487	20240607	114400	22791405	1760	1760	1760	1760	0
488	20240607	114300	22791405	1760	1760	1760	1760	0
489	20240607	114200	22791405	1760	1760	1760	1760	0
490	20240607	114100	22791405	1760	1760	1760	1760	56
491	20240607	114000	22692845	1769	1769	1769	1769	0
492	20240607	113900	22692845	1769	1769	1769	1769	0
493	20240607	113800	22692845	1769	1769	1769	1769	0
494	20240607	113700	22692845	1769	1769	1769	1769	0
495	20240607	113600	22692845	1769	1769	1769	1769	35
496	20240607	113500	22630930	1769	1769	1769	1769	0
497	20240607	113400	22630930	1769	1769	1769	1769	0
498	20240607	113300	22630930	1769	1769	1769	1769	5
499	20240607	113200	22622085	1769	1769	1769	1769	0
500	20240607	113100	22622085	1769	1769	1769	1769	0
501	20240607	113000	22622085	1769	1769	1769	1769	0
502	20240607	112900	22622085	1769	1769	1769	1769	0
503	20240607	112800	22622085	1769	1769	1769	1769	0
504	20240607	112700	22622085	1769	1769	1769	1769	0
505	20240607	112600	22622085	1769	1769	1769	1769	0
506	20240607	112500	22622085	1769	1769	1769	1769	0
507	20240607	112400	22622085	1769	1769	1769	1769	0
508	20240607	112300	22622085	1769	1769	1769	1769	0
509	20240607	112200	22622085	1769	1769	1769	1769	0
510	20240607	112100	22622085	1769	1769	1769	1769	0
511	20240607	112000	22622085	1769	1760	1769	1760	71
512	20240607	111900	22497116	1769	1769	1769	1769	0
513	20240607	111800	22497116	1769	1769	1769	1769	0
514	20240607	111700	22497116	1769	1769	1769	1769	0
515	20240607	111600	22497116	1769	1769	1769	1769	0
516	20240607	111500	22497116	1769	1769	1769	1769	0
517	20240607	111400	22497116	1769	1769	1769	1769	0
518	20240607	111300	22497116	1769	1769	1769	1769	0
519	20240607	111200	22497116	1769	1769	1769	1769	10
520	20240607	111100	22479426	1769	1769	1769	1769	0
521	20240607	111000	22479426	1769	1769	1769	1769	0
522	20240607	110900	22479426	1769	1769	1769	1769	0
523	20240607	110800	22479426	1769	1769	1769	1769	0
524	20240607	110700	22479426	1769	1760	1769	1760	639
525	20240607	110600	21353950	1760	1760	1760	1760	200
526	20240607	110500	21001950	1760	1760	1760	1760	0
527	20240607	110400	21001950	1760	1760	1760	1760	0
528	20240607	110300	21001950	1760	1760	1760	1760	0
529	20240607	110200	21001950	1760	1760	1760	1760	0
530	20240607	110100	21001950	1760	1760	1760	1760	0
531	20240607	110000	21001950	1760	1760	1760	1760	0
532	20240607	105900	21001950	1760	1760	1760	1760	0
533	20240607	105800	21001950	1760	1760	1760	1760	0
534	20240607	105700	21001950	1760	1760	1760	1760	0
535	20240607	105600	21001950	1760	1760	1760	1760	0
536	20240607	105500	21001950	1760	1760	1760	1760	0
537	20240607	105400	21001950	1760	1760	1760	1760	0
538	20240607	105300	21001950	1760	1760	1760	1760	0
539	20240607	105200	21001950	1760	1760	1760	1760	0
540	20240607	105100	21001950	1760	1760	1760	1760	0
541	20240607	105000	21001950	1760	1760	1760	1760	0
542	20240607	104900	21001950	1760	1760	1760	1760	0
543	20240607	104800	21001950	1760	1760	1760	1760	0
544	20240607	104700	21001950	1760	1760	1760	1760	0
545	20240607	104600	21001950	1760	1760	1760	1760	119
546	20240607	104500	20792510	1751	1751	1751	1751	0
547	20240607	104400	20792510	1751	1751	1751	1751	0
548	20240607	104300	20792510	1751	1751	1751	1751	0
549	20240607	104200	20792510	1751	1751	1751	1751	0
550	20240607	104100	20792510	1751	1751	1751	1751	10
551	20240607	104000	20775000	1760	1760	1760	1760	0
552	20240607	103900	20775000	1760	1760	1760	1760	0
553	20240607	103800	20775000	1760	1760	1760	1760	0
554	20240607	103700	20775000	1760	1760	1760	1760	0
555	20240607	103600	20775000	1760	1760	1760	1760	0
556	20240607	103500	20775000	1760	1760	1760	1760	0
557	20240607	103400	20775000	1760	1760	1760	1760	0
558	20240607	103300	20775000	1760	1760	1760	1760	0
559	20240607	103200	20775000	1760	1760	1760	1760	0
560	20240607	103100	20775000	1760	1760	1760	1760	0
561	20240607	103000	20775000	1760	1760	1760	1760	0
562	20240607	102900	20775000	1760	1760	1760	1760	0
563	20240607	102800	20775000	1760	1760	1760	1760	0
564	20240607	102700	20775000	1760	1760	1760	1760	0
565	20240607	102600	20775000	1760	1760	1760	1760	0
566	20240607	102500	20775000	1760	1760	1760	1760	0
567	20240607	102400	20775000	1760	1760	1760	1760	0
568	20240607	102300	20775000	1760	1760	1760	1760	0
569	20240607	102200	20775000	1760	1760	1760	1760	0
570	20240607	102100	20775000	1760	1760	1760	1760	0
571	20240607	102000	20775000	1760	1760	1760	1760	114
572	20240607	101900	20574360	1760	1760	1760	1760	0
573	20240607	101800	20574360	1760	1760	1760	1760	0
574	20240607	101700	20574360	1760	1760	1760	1760	0
575	20240607	101600	20574360	1760	1760	1760	1760	0
576	20240607	101500	20574360	1760	1760	1760	1760	0
577	20240607	101400	20574360	1760	1760	1760	1760	0
578	20240607	101300	20574360	1760	1760	1760	1760	0
579	20240607	101200	20574360	1760	1759	1760	1759	225
580	20240607	101100	20178541	1746	1752	1752	1746	60
581	20240607	101000	20073592	1771	1771	1771	1771	0
582	20240607	100900	20073592	1771	1771	1771	1771	0
583	20240607	100800	20073592	1771	1771	1771	1771	0
584	20240607	100700	20073592	1771	1771	1771	1771	1
585	20240607	100600	20071821	1752	1752	1752	1752	0
586	20240607	100500	20071821	1752	1751	1752	1743	1491
587	20240607	100400	17465221	1772	1772	1772	1772	0
588	20240607	100300	17465221	1772	1772	1772	1772	0
589	20240607	100200	17465221	1772	1772	1772	1772	0
590	20240607	100100	17465221	1772	1772	1772	1772	0
591	20240607	100000	17465221	1772	1771	1772	1771	311
592	20240607	095900	16914158	1750	1750	1750	1750	0
593	20240607	095800	16914158	1750	1750	1750	1750	0
594	20240607	095700	16914158	1750	1750	1750	1750	0
595	20240607	095600	16914158	1750	1750	1750	1750	0
596	20240607	095500	16914158	1750	1750	1750	1750	0
597	20240607	095400	16914158	1750	1751	1751	1750	422
598	20240607	095300	16175603	1768	1768	1768	1768	0
599	20240607	095200	16175603	1768	1768	1768	1768	0
600	20240607	095100	16175603	1768	1768	1768	1768	0
601	20240607	095000	16175603	1768	1768	1768	1768	0
602	20240607	094900	16175603	1768	1768	1768	1768	0
603	20240607	094800	16175603	1768	1767	1768	1767	602
604	20240607	094700	15111291	1770	1770	1770	1770	0
605	20240607	094600	15111291	1770	1770	1770	1770	0
606	20240607	094500	15111291	1770	1770	1770	1770	0
607	20240607	094400	15111291	1770	1770	1770	1770	3
608	20240607	094300	15105981	1772	1772	1772	1772	0
609	20240607	094200	15105981	1772	1772	1772	1772	0
610	20240607	094100	15105981	1772	1772	1772	1772	0
611	20240607	094000	15105981	1772	1772	1772	1772	1
612	20240607	093900	15104209	1745	1745	1745	1745	0
613	20240607	093800	15104209	1745	1745	1745	1745	0
614	20240607	093700	15104209	1745	1746	1746	1745	463
615	20240607	093600	14296272	1750	1752	1752	1750	444
616	20240607	093500	13519243	1774	1774	1774	1774	0
617	20240607	093400	13519243	1774	1774	1774	1774	8
618	20240607	093300	13505051	1774	1774	1774	1774	0
619	20240607	093200	13505051	1774	1774	1774	1774	0
620	20240607	093100	13505051	1774	1774	1774	1774	0
621	20240607	093000	13505051	1774	1774	1774	1774	0
622	20240607	092900	13505051	1774	1758	1774	1758	220
623	20240607	092800	13116783	1758	1757	1758	1757	1047
624	20240607	092700	11277179	1757	1757	1757	1757	0
625	20240607	092600	11277179	1757	1757	1757	1757	0
626	20240607	092500	11277179	1757	1757	1757	1757	1300
627	20240607	092400	8993079	1757	1757	1757	1757	0
628	20240607	092300	8993079	1757	1757	1757	1757	0
629	20240607	092200	8993079	1757	1757	1757	1757	0
630	20240607	092100	8993079	1757	1757	1757	1757	0
631	20240607	092000	8993079	1757	1757	1757	1757	0
632	20240607	091900	8993079	1757	1757	1757	1757	0
633	20240607	091800	8993079	1757	1757	1757	1757	30
634	20240607	091700	8940369	1757	1757	1757	1757	4
635	20240607	091600	8933341	1757	1757	1757	1757	0
636	20240607	091500	8933341	1757	1757	1757	1757	0
637	20240607	091400	8933341	1757	1750	1757	1750	33
638	20240607	091300	8875577	1750	1750	1750	1750	1000
639	20240607	091200	7125577	1750	1741	1750	1740	1752
640	20240607	091100	4077070	1745	1751	1751	1745	6
641	20240607	091000	4066578	1750	1750	1750	1750	0
642	20240607	090900	4066578	1750	1750	1750	1750	0
643	20240607	090800	4066578	1750	1750	1750	1750	2000
644	20240607	090700	566578	1760	1760	1760	1760	0
645	20240607	090600	566578	1760	1760	1760	1760	0
646	20240607	090500	566578	1760	1760	1760	1760	0
647	20240607	090400	566578	1760	1760	1760	1760	0
648	20240607	090300	566578	1760	1760	1760	1760	200
649	20240607	090200	214578	1760	1760	1760	1760	1
650	20240607	090100	212818	1774	1774	1774	1774	1
651	20240607	090000	211044	1740	1777	1777	1740	120