KissMeData/002880/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	183800	101442821	1235	1235	1235	1235	474
3	20240604	183700	101442821	1235	1235	1235	1235	0
4	20240604	183600	101442821	1235	1235	1235	1235	0
5	20240604	183500	101442821	1235	1235	1235	1235	0
6	20240604	183400	101442821	1235	1235	1235	1235	0
7	20240604	183300	101442821	1235	1235	1235	1235	0
8	20240604	183200	101442821	1235	1235	1235	1235	0
9	20240604	183100	101442821	1235	1235	1235	1235	0
10	20240604	183000	101442821	1235	1235	1235	1235	0
11	20240604	182900	101442821	1235	1235	1235	1235	0
12	20240604	182800	101442821	1235	1235	1235	1235	0
13	20240604	182700	101442821	1235	1235	1235	1235	0
14	20240604	182600	101442821	1235	1235	1235	1235	0
15	20240604	182500	101442821	1235	1235	1235	1235	0
16	20240604	182400	101442821	1235	1235	1235	1235	0
17	20240604	182300	101442821	1235	1235	1235	1235	0
18	20240604	182200	101442821	1235	1235	1235	1235	0
19	20240604	182100	101442821	1235	1235	1235	1235	0
20	20240604	182000	101442821	1235	1235	1235	1235	0
21	20240604	181900	101442821	1235	1235	1235	1235	0
22	20240604	181800	101442821	1235	1235	1235	1235	0
23	20240604	181700	101442821	1235	1235	1235	1235	0
24	20240604	181600	101442821	1235	1235	1235	1235	0
25	20240604	181500	101442821	1235	1235	1235	1235	0
26	20240604	181400	101442821	1235	1235	1235	1235	0
27	20240604	181300	101442821	1235	1235	1235	1235	0
28	20240604	181200	101442821	1235	1235	1235	1235	0
29	20240604	181100	101442821	1235	1235	1235	1235	0
30	20240604	181000	101442821	1235	1235	1235	1235	0
31	20240604	180900	101442821	1235	1235	1235	1235	0
32	20240604	180800	101442821	1235	1235	1235	1235	474
33	20240604	180700	101442821	1235	1235	1235	1235	0
34	20240604	180600	101442821	1235	1235	1235	1235	0
35	20240604	180500	101442821	1235	1235	1235	1235	0
36	20240604	180400	101442821	1235	1235	1235	1235	0
37	20240604	180300	101442821	1235	1235	1235	1235	0
38	20240604	180200	101442821	1235	1235	1235	1235	0
39	20240604	180100	101442821	1235	1235	1235	1235	0
40	20240604	180000	101442821	1235	1235	1235	1235	0
41	20240604	175900	101442821	1235	1235	1235	1235	0
42	20240604	175800	101442821	1235	1235	1235	1235	0
43	20240604	175700	101442821	1235	1235	1235	1235	0
44	20240604	175600	101442821	1235	1235	1235	1235	0
45	20240604	175500	101442821	1235	1235	1235	1235	0
46	20240604	175400	101442821	1235	1235	1235	1235	0
47	20240604	175300	101442821	1235	1235	1235	1235	0
48	20240604	175200	101442821	1235	1235	1235	1235	0
49	20240604	175100	101442821	1235	1235	1235	1235	0
50	20240604	175000	101442821	1235	1235	1235	1235	0
51	20240604	174900	101442821	1235	1235	1235	1235	0
52	20240604	174800	101442821	1235	1235	1235	1235	0
53	20240604	174700	101442821	1235	1235	1235	1235	0
54	20240604	174600	101442821	1235	1235	1235	1235	0
55	20240604	174500	101442821	1235	1235	1235	1235	0
56	20240604	174400	101442821	1235	1235	1235	1235	0
57	20240604	174300	101442821	1235	1235	1235	1235	0
58	20240604	174200	101442821	1235	1235	1235	1235	0
59	20240604	174100	101442821	1235	1235	1235	1235	0
60	20240604	174000	101442821	1235	1235	1235	1235	0
61	20240604	173900	101442821	1235	1235	1235	1235	0
62	20240604	173800	101442821	1235	1235	1235	1235	474
63	20240604	173700	101442821	1235	1235	1235	1235	0
64	20240604	173600	101442821	1235	1235	1235	1235	0
65	20240604	173500	101442821	1235	1235	1235	1235	0
66	20240604	173400	101442821	1235	1235	1235	1235	0
67	20240604	173300	101442821	1235	1235	1235	1235	0
68	20240604	173200	101442821	1235	1235	1235	1235	0
69	20240604	173100	101442821	1235	1235	1235	1235	0
70	20240604	173000	101442821	1235	1235	1235	1235	0
71	20240604	172900	101442821	1235	1235	1235	1235	0
72	20240604	172800	101442821	1235	1235	1235	1235	0
73	20240604	172700	101442821	1235	1235	1235	1235	0
74	20240604	172600	101442821	1235	1235	1235	1235	0
75	20240604	172500	101442821	1235	1235	1235	1235	0
76	20240604	172400	101442821	1235	1235	1235	1235	0
77	20240604	172300	101442821	1235	1235	1235	1235	0
78	20240604	172200	101442821	1235	1235	1235	1235	0
79	20240604	172100	101442821	1235	1235	1235	1235	0
80	20240604	172000	101442821	1235	1235	1235	1235	0
81	20240604	171900	101442821	1235	1235	1235	1235	0
82	20240604	171800	101442821	1235	1235	1235	1235	0
83	20240604	171700	101442821	1235	1235	1235	1235	0
84	20240604	171600	101442821	1235	1235	1235	1235	0
85	20240604	171500	101442821	1235	1235	1235	1235	0
86	20240604	171400	101442821	1235	1235	1235	1235	0
87	20240604	171300	101442821	1235	1235	1235	1235	0
88	20240604	171200	101442821	1235	1235	1235	1235	0
89	20240604	171100	101442821	1235	1235	1235	1235	0
90	20240604	171000	101442821	1235	1235	1235	1235	0
91	20240604	170900	101442821	1235	1235	1235	1235	0
92	20240604	170800	101442821	1235	1235	1235	1235	474
93	20240604	170700	101442821	1235	1235	1235	1235	0
94	20240604	170600	101442821	1235	1235	1235	1235	0
95	20240604	170500	101442821	1235	1235	1235	1235	0
96	20240604	170400	101442821	1235	1235	1235	1235	0
97	20240604	170300	101442821	1235	1235	1235	1235	0
98	20240604	170200	101442821	1235	1235	1235	1235	0
99	20240604	170100	101442821	1235	1235	1235	1235	0
100	20240604	170000	101442821	1235	1235	1235	1235	0
101	20240604	165900	101442821	1235	1235	1235	1235	0
102	20240604	165800	101442821	1235	1235	1235	1235	0
103	20240604	165700	101442821	1235	1235	1235	1235	0
104	20240604	165600	101442821	1235	1235	1235	1235	0
105	20240604	165500	101442821	1235	1235	1235	1235	0
106	20240604	165400	101442821	1235	1235	1235	1235	0
107	20240604	165300	101442821	1235	1235	1235	1235	0
108	20240604	165200	101442821	1235	1235	1235	1235	0
109	20240604	165100	101442821	1235	1235	1235	1235	0
110	20240604	165000	101442821	1235	1235	1235	1235	0
111	20240604	164900	101442821	1235	1235	1235	1235	0
112	20240604	164800	101442821	1235	1235	1235	1235	0
113	20240604	164700	101442821	1235	1235	1235	1235	0
114	20240604	164600	101442821	1235	1235	1235	1235	0
115	20240604	164500	101442821	1235	1235	1235	1235	0
116	20240604	164400	101442821	1235	1235	1235	1235	0
117	20240604	164300	101442821	1235	1235	1235	1235	0
118	20240604	164200	101442821	1235	1235	1235	1235	0
119	20240604	164100	101442821	1235	1235	1235	1235	0
120	20240604	164000	101442821	1235	1235	1235	1235	0
121	20240604	163900	101442821	1235	1235	1235	1235	0
122	20240604	163800	101442821	1235	1235	1235	1235	474
123	20240604	163700	101442821	1235	1235	1235	1235	0
124	20240604	163600	101442821	1235	1235	1235	1235	0
125	20240604	163500	101442821	1235	1235	1235	1235	0
126	20240604	163400	101442821	1235	1235	1235	1235	0
127	20240604	163300	101442821	1235	1235	1235	1235	0
128	20240604	163200	101442821	1235	1235	1235	1235	0
129	20240604	163100	101442821	1235	1235	1235	1235	0
130	20240604	163000	101442821	1235	1235	1235	1235	0
131	20240604	162900	101442821	1235	1235	1235	1235	0
132	20240604	162800	101442821	1235	1235	1235	1235	0
133	20240604	162700	101442821	1235	1235	1235	1235	0
134	20240604	162600	101442821	1235	1235	1235	1235	0
135	20240604	162500	101442821	1235	1235	1235	1235	0
136	20240604	162400	101442821	1235	1235	1235	1235	0
137	20240604	162300	101442821	1235	1235	1235	1235	0
138	20240604	162200	101442821	1235	1235	1235	1235	0
139	20240604	162100	101442821	1235	1235	1235	1235	0
140	20240604	162000	101442821	1235	1235	1235	1235	0
141	20240604	161900	101442821	1235	1235	1235	1235	0
142	20240604	161800	101442821	1235	1235	1235	1235	0
143	20240604	161700	101442821	1235	1235	1235	1235	0
144	20240604	161600	101442821	1235	1235	1235	1235	0
145	20240604	161500	101442821	1235	1235	1235	1235	0
146	20240604	161400	101442821	1235	1235	1235	1235	0
147	20240604	161300	101442821	1235	1235	1235	1235	0
148	20240604	161200	101442821	1235	1235	1235	1235	0
149	20240604	161100	101442821	1235	1235	1235	1235	0
150	20240604	161000	101442821	1235	1235	1235	1235	0
151	20240604	160900	101442821	1235	1235	1235	1235	0
152	20240604	160800	101442821	1235	1235	1235	1235	474
153	20240604	160700	101442821	1235	1235	1235	1235	0
154	20240604	160600	101442821	1235	1235	1235	1235	0
155	20240604	160500	101442821	1235	1235	1235	1235	0
156	20240604	160400	101442821	1235	1235	1235	1235	0
157	20240604	160300	101442821	1235	1235	1235	1235	0
158	20240604	160200	101442821	1235	1235	1235	1235	0
159	20240604	160100	101442821	1235	1235	1235	1235	0
160	20240604	160000	101442821	1235	1235	1235	1235	0
161	20240604	155900	101442821	1235	1235	1235	1235	0
162	20240604	155800	101442821	1235	1235	1235	1235	0
163	20240604	155700	101442821	1235	1235	1235	1235	0
164	20240604	155600	101442821	1235	1235	1235	1235	0
165	20240604	155500	101442821	1235	1235	1235	1235	0
166	20240604	155400	101442821	1235	1235	1235	1235	0
167	20240604	155300	101442821	1235	1235	1235	1235	0
168	20240604	155200	101442821	1235	1235	1235	1235	0
169	20240604	155100	101442821	1235	1235	1235	1235	0
170	20240604	155000	101442821	1235	1235	1235	1235	0
171	20240604	154900	101442821	1235	1235	1235	1235	0
172	20240604	154800	101442821	1235	1235	1235	1235	0
173	20240604	154700	101442821	1235	1235	1235	1235	0
174	20240604	154600	101442821	1235	1235	1235	1235	0
175	20240604	154500	101442821	1235	1235	1235	1235	0
176	20240604	154400	101442821	1235	1235	1235	1235	0
177	20240604	154300	101442821	1235	1235	1235	1235	0
178	20240604	154200	101442821	1235	1235	1235	1235	0
179	20240604	154100	101442821	1235	1235	1235	1235	0
180	20240604	154000	101442821	1235	1235	1235	1235	0
181	20240604	153900	101442821	1235	1235	1235	1235	0
182	20240604	153800	101442821	1235	1235	1235	1235	474
183	20240604	153700	101442821	1235	1235	1235	1235	0
184	20240604	153600	101442821	1235	1235	1235	1235	0
185	20240604	153500	101442821	1235	1235	1235	1235	0
186	20240604	153400	101442821	1235	1235	1235	1235	0
187	20240604	153300	101442821	1235	1235	1235	1235	0
188	20240604	153200	101442821	1235	1235	1235	1235	0
189	20240604	153100	101442821	1235	1235	1235	1235	0
190	20240604	153000	101442821	1235	1235	1235	1235	474
191	20240604	152900	100857431	1235	1235	1235	1235	0
192	20240604	152800	100857431	1235	1235	1235	1235	0
193	20240604	152700	100857431	1235	1235	1235	1235	0
194	20240604	152600	100857431	1235	1235	1235	1235	0
195	20240604	152500	100857431	1235	1235	1235	1235	0
196	20240604	152400	100857431	1235	1235	1235	1235	0
197	20240604	152300	100857431	1235	1235	1235	1235	0
198	20240604	152200	100857431	1235	1235	1235	1235	0
199	20240604	152100	100857431	1235	1235	1235	1235	0
200	20240604	152000	100857431	1235	1235	1235	1235	0
201	20240604	151900	100857431	1235	1235	1235	1235	175
202	20240604	151800	100641306	1235	1235	1235	1235	0
203	20240604	151700	100641306	1235	1235	1235	1235	0
204	20240604	151600	100641306	1235	1236	1236	1235	139
205	20240604	151500	100469639	1236	1236	1236	1236	61
206	20240604	151400	100394243	1235	1235	1235	1235	169
207	20240604	151300	100185528	1235	1235	1235	1235	1617
208	20240604	151200	98188533	1235	1235	1235	1235	4482
209	20240604	151100	92653263	1236	1236	1236	1236	0
210	20240604	151000	92653263	1236	1236	1236	1236	6
211	20240604	150900	92645847	1236	1236	1236	1236	165
212	20240604	150800	92441907	1236	1236	1236	1236	0
213	20240604	150700	92441907	1236	1236	1236	1236	0
214	20240604	150600	92441907	1236	1236	1236	1236	0
215	20240604	150500	92441907	1236	1236	1236	1236	0
216	20240604	150400	92441907	1236	1236	1236	1236	173
217	20240604	150300	92228079	1236	1236	1236	1236	0
218	20240604	150200	92228079	1236	1236	1236	1236	0
219	20240604	150100	92228079	1236	1236	1236	1236	2
220	20240604	150000	92225607	1236	1236	1236	1236	159
221	20240604	145900	92029083	1235	1235	1235	1235	0
222	20240604	145800	92029083	1235	1235	1235	1235	0
223	20240604	145700	92029083	1235	1235	1235	1235	0
224	20240604	145600	92029083	1235	1239	1239	1235	500
225	20240604	145500	91411126	1245	1245	1245	1245	0
226	20240604	145400	91411126	1245	1240	1245	1240	5600
227	20240604	145300	84447035	1240	1240	1240	1240	0
228	20240604	145200	84447035	1240	1240	1240	1240	0
229	20240604	145100	84447035	1240	1240	1240	1240	0
230	20240604	145000	84447035	1240	1240	1240	1240	2
231	20240604	144900	84444555	1236	1236	1236	1236	0
232	20240604	144800	84444555	1236	1236	1236	1236	0
233	20240604	144700	84444555	1236	1236	1236	1236	0
234	20240604	144600	84444555	1236	1236	1236	1236	0
235	20240604	144500	84444555	1236	1236	1236	1236	0
236	20240604	144400	84444555	1236	1236	1236	1236	0
237	20240604	144300	84444555	1236	1236	1236	1236	0
238	20240604	144200	84444555	1236	1236	1236	1236	0
239	20240604	144100	84444555	1236	1236	1236	1236	1
240	20240604	144000	84443319	1235	1235	1235	1235	0
241	20240604	143900	84443319	1235	1235	1235	1235	0
242	20240604	143800	84443319	1235	1235	1235	1235	0
243	20240604	143700	84443319	1235	1235	1235	1235	0
244	20240604	143600	84443319	1235	1235	1235	1235	0
245	20240604	143500	84443319	1235	1238	1238	1235	3199
246	20240604	143400	80491651	1239	1239	1239	1239	0
247	20240604	143300	80491651	1239	1239	1239	1239	0
248	20240604	143200	80491651	1239	1239	1239	1239	0
249	20240604	143100	80491651	1239	1239	1239	1239	0
250	20240604	143000	80491651	1239	1239	1239	1239	201
251	20240604	142900	80242612	1240	1240	1240	1240	0
252	20240604	142800	80242612	1240	1240	1240	1240	0
253	20240604	142700	80242612	1240	1240	1240	1240	211
254	20240604	142600	79980972	1241	1241	1241	1241	0
255	20240604	142500	79980972	1241	1241	1241	1241	69
256	20240604	142400	79895343	1241	1241	1241	1241	0
257	20240604	142300	79895343	1241	1241	1241	1241	0
258	20240604	142200	79895343	1241	1241	1241	1241	0
259	20240604	142100	79895343	1241	1241	1241	1241	0
260	20240604	142000	79895343	1241	1241	1241	1241	2
261	20240604	141900	79892861	1241	1244	1244	1241	7
262	20240604	141800	79884161	1245	1244	1245	1244	3
263	20240604	141700	79880428	1245	1245	1245	1245	0
264	20240604	141600	79880428	1245	1245	1245	1245	0
265	20240604	141500	79880428	1245	1245	1245	1245	0
266	20240604	141400	79880428	1245	1245	1245	1245	0
267	20240604	141300	79880428	1245	1245	1245	1245	0
268	20240604	141200	79880428	1245	1245	1245	1245	0
269	20240604	141100	79880428	1245	1245	1245	1245	0
270	20240604	141000	79880428	1245	1245	1245	1245	0
271	20240604	140900	79880428	1245	1245	1245	1245	0
272	20240604	140800	79880428	1245	1245	1245	1245	0
273	20240604	140700	79880428	1245	1245	1245	1245	0
274	20240604	140600	79880428	1245	1245	1245	1245	0
275	20240604	140500	79880428	1245	1245	1245	1245	0
276	20240604	140400	79880428	1245	1245	1245	1245	0
277	20240604	140300	79880428	1245	1245	1245	1245	0
278	20240604	140200	79880428	1245	1245	1245	1245	0
279	20240604	140100	79880428	1245	1245	1245	1245	0
280	20240604	140000	79880428	1245	1245	1245	1245	0
281	20240604	135900	79880428	1245	1245	1245	1245	0
282	20240604	135800	79880428	1245	1245	1245	1245	0
283	20240604	135700	79880428	1245	1245	1245	1245	45
284	20240604	135600	79824403	1245	1245	1245	1245	1
285	20240604	135500	79823158	1236	1239	1239	1236	2507
286	20240604	135400	76722095	1245	1245	1245	1245	0
287	20240604	135300	76722095	1245	1245	1245	1245	0
288	20240604	135200	76722095	1245	1245	1245	1245	0
289	20240604	135100	76722095	1245	1245	1245	1245	0
290	20240604	135000	76722095	1245	1245	1245	1245	0
291	20240604	134900	76722095	1245	1245	1245	1245	0
292	20240604	134800	76722095	1245	1245	1245	1245	0
293	20240604	134700	76722095	1245	1245	1245	1245	0
294	20240604	134600	76722095	1245	1245	1245	1245	0
295	20240604	134500	76722095	1245	1245	1245	1245	0
296	20240604	134400	76722095	1245	1245	1245	1245	0
297	20240604	134300	76722095	1245	1245	1245	1245	0
298	20240604	134200	76722095	1245	1245	1245	1245	0
299	20240604	134100	76722095	1245	1245	1245	1245	0
300	20240604	134000	76722095	1245	1245	1245	1245	0
301	20240604	133900	76722095	1245	1240	1245	1240	151
302	20240604	133800	76534391	1244	1244	1244	1244	0
303	20240604	133700	76534391	1244	1244	1244	1244	0
304	20240604	133600	76534391	1244	1244	1244	1244	0
305	20240604	133500	76534391	1244	1244	1244	1244	100
306	20240604	133400	76409991	1244	1244	1244	1244	0
307	20240604	133300	76409991	1244	1243	1244	1243	152
308	20240604	133200	76220904	1239	1239	1239	1239	675
309	20240604	133100	75384579	1239	1239	1239	1239	0
310	20240604	133000	75384579	1239	1239	1239	1239	0
311	20240604	132900	75384579	1239	1239	1239	1239	0
312	20240604	132800	75384579	1239	1239	1239	1239	7
313	20240604	132700	75375906	1239	1239	1239	1239	0
314	20240604	132600	75375906	1239	1239	1239	1239	0
315	20240604	132500	75375906	1239	1239	1239	1239	0
316	20240604	132400	75375906	1239	1239	1239	1239	1003
317	20240604	132300	74133189	1244	1244	1244	1244	0
318	20240604	132200	74133189	1244	1244	1244	1244	3
319	20240604	132100	74129457	1244	1244	1244	1244	0
320	20240604	132000	74129457	1244	1244	1244	1244	1
321	20240604	131900	74128213	1243	1243	1243	1243	0
322	20240604	131800	74128213	1243	1243	1243	1243	0
323	20240604	131700	74128213	1243	1243	1243	1243	0
324	20240604	131600	74128213	1243	1243	1243	1243	0
325	20240604	131500	74128213	1243	1243	1243	1243	7
326	20240604	131400	74119512	1238	1242	1242	1238	1336
327	20240604	131300	72464071	1243	1243	1243	1243	236
328	20240604	131200	72170723	1242	1242	1242	1242	0
329	20240604	131100	72170723	1242	1242	1242	1242	0
330	20240604	131000	72170723	1242	1242	1242	1242	0
331	20240604	130900	72170723	1242	1242	1242	1242	1
332	20240604	130800	72169481	1241	1241	1241	1241	0
333	20240604	130700	72169481	1241	1241	1241	1241	45
334	20240604	130600	72113636	1243	1243	1243	1243	64
335	20240604	130500	72034084	1243	1243	1243	1243	0
336	20240604	130400	72034084	1243	1243	1243	1243	0
337	20240604	130300	72034084	1243	1243	1243	1243	0
338	20240604	130200	72034084	1243	1243	1243	1243	1
339	20240604	130100	72032841	1243	1243	1243	1243	0
340	20240604	130000	72032841	1243	1243	1243	1243	0
341	20240604	125900	72032841	1243	1243	1243	1243	0
342	20240604	125800	72032841	1243	1243	1243	1243	0
343	20240604	125700	72032841	1243	1243	1243	1243	0
344	20240604	125600	72032841	1243	1243	1243	1243	15
345	20240604	125500	72014196	1243	1243	1243	1243	0
346	20240604	125400	72014196	1243	1243	1243	1243	1
347	20240604	125300	72012953	1240	1240	1240	1240	0
348	20240604	125200	72012953	1240	1240	1240	1240	40
349	20240604	125100	71963353	1242	1241	1242	1241	11031
350	20240604	125000	58263694	1238	1241	1241	1238	1000
351	20240604	124900	57023556	1241	1241	1241	1241	0
352	20240604	124800	57023556	1241	1241	1241	1241	0
353	20240604	124700	57023556	1241	1241	1241	1241	44
354	20240604	124600	56968952	1241	1241	1242	1241	1003
355	20240604	124500	55723881	1240	1241	1241	1240	688
356	20240604	124400	54870145	1242	1242	1242	1242	0
357	20240604	124300	54870145	1242	1242	1242	1242	10
358	20240604	124200	54857725	1242	1242	1242	1242	454
359	20240604	124100	54293857	1242	1242	1242	1242	0
360	20240604	124000	54293857	1242	1242	1242	1242	0
361	20240604	123900	54293857	1242	1242	1242	1242	0
362	20240604	123800	54293857	1242	1242	1242	1242	0
363	20240604	123700	54293857	1242	1242	1242	1242	0
364	20240604	123600	54293857	1242	1242	1242	1242	0
365	20240604	123500	54293857	1242	1242	1242	1242	0
366	20240604	123400	54293857	1242	1242	1242	1242	700
367	20240604	123300	53424457	1242	1242	1242	1242	0
368	20240604	123200	53424457	1242	1242	1242	1242	0
369	20240604	123100	53424457	1242	1242	1242	1242	100
370	20240604	123000	53300257	1242	1242	1242	1242	0
371	20240604	122900	53300257	1242	1242	1242	1242	60
372	20240604	122800	53225737	1241	1241	1241	1241	267
373	20240604	122700	52894390	1242	1242	1242	1242	360
374	20240604	122600	52447270	1241	1241	1241	1241	0
375	20240604	122500	52447270	1241	1241	1241	1241	0
376	20240604	122400	52447270	1241	1241	1241	1241	0
377	20240604	122300	52447270	1241	1241	1241	1241	0
378	20240604	122200	52447270	1241	1241	1241	1241	0
379	20240604	122100	52447270	1241	1241	1241	1241	0
380	20240604	122000	52447270	1241	1241	1241	1241	0
381	20240604	121900	52447270	1241	1241	1241	1241	0
382	20240604	121800	52447270	1241	1241	1241	1241	0
383	20240604	121700	52447270	1241	1241	1241	1241	0
384	20240604	121600	52447270	1241	1243	1243	1241	27
385	20240604	121500	52413743	1244	1244	1244	1244	0
386	20240604	121400	52413743	1244	1244	1244	1244	0
387	20240604	121300	52413743	1244	1244	1244	1244	0
388	20240604	121200	52413743	1244	1242	1244	1242	355
389	20240604	121100	51972233	1245	1245	1245	1245	0
390	20240604	121000	51972233	1245	1245	1245	1245	0
391	20240604	120900	51972233	1245	1245	1245	1245	0
392	20240604	120800	51972233	1245	1245	1245	1245	0
393	20240604	120700	51972233	1245	1245	1245	1245	0
394	20240604	120600	51972233	1245	1245	1245	1245	0
395	20240604	120500	51972233	1245	1245	1245	1245	0
396	20240604	120400	51972233	1245	1245	1245	1245	0
397	20240604	120300	51972233	1245	1245	1245	1245	0
398	20240604	120200	51972233	1245	1245	1245	1245	0
399	20240604	120100	51972233	1245	1245	1245	1245	0
400	20240604	120000	51972233	1245	1245	1245	1245	1
401	20240604	115900	51970988	1245	1245	1245	1245	1
402	20240604	115800	51969743	1245	1245	1245	1245	0
403	20240604	115700	51969743	1245	1245	1245	1245	0
404	20240604	115600	51969743	1245	1245	1245	1245	84
405	20240604	115500	51865163	1245	1245	1245	1245	173
406	20240604	115400	51649778	1245	1245	1246	1245	1855
407	20240604	115300	49339543	1245	1245	1245	1245	0
408	20240604	115200	49339543	1245	1245	1245	1245	0
409	20240604	115100	49339543	1245	1245	1245	1245	0
410	20240604	115000	49339543	1245	1245	1245	1245	1
411	20240604	114900	49338298	1245	1245	1245	1245	0
412	20240604	114800	49338298	1245	1245	1245	1245	0
413	20240604	114700	49338298	1245	1245	1245	1245	0
414	20240604	114600	49338298	1245	1245	1245	1245	0
415	20240604	114500	49338298	1245	1245	1245	1245	0
416	20240604	114400	49338298	1245	1245	1245	1245	0
417	20240604	114300	49338298	1245	1245	1245	1245	0
418	20240604	114200	49338298	1245	1245	1245	1245	0
419	20240604	114100	49338298	1245	1245	1245	1245	0
420	20240604	114000	49338298	1245	1245	1245	1245	0
421	20240604	113900	49338298	1245	1245	1245	1245	0
422	20240604	113800	49338298	1245	1245	1245	1245	0
423	20240604	113700	49338298	1245	1245	1245	1245	0
424	20240604	113600	49338298	1245	1245	1245	1245	0
425	20240604	113500	49338298	1245	1245	1245	1245	0
426	20240604	113400	49338298	1245	1245	1245	1245	0
427	20240604	113300	49338298	1245	1245	1245	1245	0
428	20240604	113200	49338298	1245	1245	1245	1245	0
429	20240604	113100	49338298	1245	1245	1245	1245	0
430	20240604	113000	49338298	1245	1245	1245	1245	0
431	20240604	112900	49338298	1245	1245	1245	1245	1
432	20240604	112800	49337053	1246	1246	1246	1246	0
433	20240604	112700	49337053	1246	1246	1246	1246	0
434	20240604	112600	49337053	1246	1246	1246	1246	0
435	20240604	112500	49337053	1246	1246	1246	1246	0
436	20240604	112400	49337053	1246	1246	1246	1246	0
437	20240604	112300	49337053	1246	1246	1246	1246	0
438	20240604	112200	49337053	1246	1246	1246	1246	0
439	20240604	112100	49337053	1246	1245	1246	1245	500
440	20240604	112000	48714055	1245	1245	1245	1245	0
441	20240604	111900	48714055	1245	1243	1245	1243	10
442	20240604	111800	48701613	1238	1238	1238	1238	0
443	20240604	111700	48701613	1238	1241	1241	1238	2469
444	20240604	111600	45643584	1241	1241	1241	1241	0
445	20240604	111500	45643584	1241	1241	1241	1241	0
446	20240604	111400	45643584	1241	1241	1241	1241	0
447	20240604	111300	45643584	1241	1240	1241	1240	805
448	20240604	111200	44644580	1241	1241	1241	1241	1
449	20240604	111100	44643339	1237	1237	1237	1237	0
450	20240604	111000	44643339	1237	1237	1237	1237	0
451	20240604	110900	44643339	1237	1237	1237	1237	0
452	20240604	110800	44643339	1237	1237	1237	1237	0
453	20240604	110700	44643339	1237	1237	1237	1237	0
454	20240604	110600	44643339	1237	1237	1237	1237	0
455	20240604	110500	44643339	1237	1237	1237	1237	0
456	20240604	110400	44643339	1237	1237	1237	1237	1000
457	20240604	110300	43406339	1237	1237	1237	1237	0
458	20240604	110200	43406339	1237	1237	1237	1237	0
459	20240604	110100	43406339	1237	1237	1237	1237	0
460	20240604	110000	43406339	1237	1237	1237	1237	0
461	20240604	105900	43406339	1237	1237	1237	1237	1000
462	20240604	105800	42169339	1240	1238	1240	1238	1350
463	20240604	105700	40496403	1237	1237	1237	1237	0
464	20240604	105600	40496403	1237	1237	1237	1237	0
465	20240604	105500	40496403	1237	1237	1237	1237	0
466	20240604	105400	40496403	1237	1237	1237	1237	1
467	20240604	105300	40495166	1237	1237	1237	1237	7
468	20240604	105200	40486507	1237	1237	1237	1237	0
469	20240604	105100	40486507	1237	1237	1237	1237	0
470	20240604	105000	40486507	1237	1237	1237	1237	0
471	20240604	104900	40486507	1237	1237	1237	1237	0
472	20240604	104800	40486507	1237	1237	1237	1237	0
473	20240604	104700	40486507	1237	1237	1237	1237	0
474	20240604	104600	40486507	1237	1237	1237	1237	3
475	20240604	104500	40482796	1231	1231	1231	1231	0
476	20240604	104400	40482796	1231	1231	1231	1231	0
477	20240604	104300	40482796	1231	1231	1231	1231	0
478	20240604	104200	40482796	1231	1231	1231	1231	400
479	20240604	104100	39990396	1231	1231	1231	1231	0
480	20240604	104000	39990396	1231	1231	1231	1231	0
481	20240604	103900	39990396	1231	1231	1231	1231	0
482	20240604	103800	39990396	1231	1231	1231	1231	0
483	20240604	103700	39990396	1231	1231	1231	1231	1000
484	20240604	103600	38759396	1231	1231	1231	1231	0
485	20240604	103500	38759396	1231	1231	1231	1231	0
486	20240604	103400	38759396	1231	1234	1234	1231	2000
487	20240604	103300	36296198	1233	1235	1235	1233	887
488	20240604	103200	35201194	1234	1234	1234	1234	0
489	20240604	103100	35201194	1234	1234	1234	1234	51
490	20240604	103000	35138260	1237	1237	1237	1237	0
491	20240604	102900	35138260	1237	1237	1237	1237	0
492	20240604	102800	35138260	1237	1235	1237	1235	1039
493	20240604	102700	33854251	1234	1234	1234	1234	1458
494	20240604	102600	32055079	1234	1234	1234	1234	0
495	20240604	102500	32055079	1234	1234	1234	1234	0
496	20240604	102400	32055079	1234	1234	1234	1234	0
497	20240604	102300	32055079	1234	1231	1234	1231	1207
498	20240604	102200	30566715	1231	1231	1231	1231	12
499	20240604	102100	30551943	1230	1230	1230	1230	0
500	20240604	102000	30551943	1230	1230	1230	1230	0
501	20240604	101900	30551943	1230	1230	1230	1230	0
502	20240604	101800	30551943	1230	1230	1230	1230	100
503	20240604	101700	30428943	1230	1231	1231	1230	348
504	20240604	101600	30000902	1231	1231	1231	1231	100
505	20240604	101500	29877802	1231	1231	1231	1231	80
506	20240604	101400	29779322	1230	1230	1230	1230	0
507	20240604	101300	29779322	1230	1230	1230	1230	0
508	20240604	101200	29779322	1230	1230	1230	1230	2
509	20240604	101100	29776862	1231	1231	1231	1231	50
510	20240604	101000	29715312	1231	1231	1231	1231	0
511	20240604	100900	29715312	1231	1231	1231	1231	0
512	20240604	100800	29715312	1231	1231	1231	1231	0
513	20240604	100700	29715312	1231	1231	1231	1231	0
514	20240604	100600	29715312	1231	1231	1231	1231	10
515	20240604	100500	29703002	1232	1232	1232	1232	1
516	20240604	100400	29701770	1229	1231	1231	1229	1601
517	20240604	100300	27733775	1232	1232	1232	1232	162
518	20240604	100200	27534191	1232	1232	1232	1232	490
519	20240604	100100	26930511	1234	1234	1234	1234	1
520	20240604	100000	26929277	1236	1236	1236	1236	0
521	20240604	095900	26929277	1236	1236	1236	1236	0
522	20240604	095800	26929277	1236	1236	1236	1236	0
523	20240604	095700	26929277	1236	1236	1236	1236	0
524	20240604	095600	26929277	1236	1236	1236	1236	0
525	20240604	095500	26929277	1236	1236	1236	1236	2
526	20240604	095400	26926805	1232	1232	1232	1232	10
527	20240604	095300	26914485	1231	1231	1231	1231	0
528	20240604	095200	26914485	1231	1231	1231	1231	0
529	20240604	095100	26914485	1231	1231	1231	1231	0
530	20240604	095000	26914485	1231	1231	1231	1231	0
531	20240604	094900	26914485	1231	1231	1231	1231	0
532	20240604	094800	26914485	1231	1228	1231	1228	672
533	20240604	094700	26087283	1228	1231	1231	1228	4485
534	20240604	094600	20575305	1231	1232	1232	1231	632
535	20240604	094500	19797205	1232	1232	1232	1232	52
536	20240604	094400	19733141	1232	1232	1232	1232	40
537	20240604	094300	19683861	1231	1231	1231	1231	251
538	20240604	094200	19374880	1231	1231	1231	1231	0
539	20240604	094100	19374880	1231	1231	1231	1231	10
540	20240604	094000	19362570	1240	1240	1240	1240	0
541	20240604	093900	19362570	1240	1240	1240	1240	0
542	20240604	093800	19362570	1240	1240	1240	1240	0
543	20240604	093700	19362570	1240	1240	1240	1240	9
544	20240604	093600	19351410	1240	1240	1240	1240	1
545	20240604	093500	19350170	1240	1240	1240	1240	0
546	20240604	093400	19350170	1240	1240	1240	1240	0
547	20240604	093300	19350170	1240	1240	1240	1240	0
548	20240604	093200	19350170	1240	1240	1240	1240	0
549	20240604	093100	19350170	1240	1240	1240	1240	0
550	20240604	093000	19350170	1240	1239	1240	1239	1609
551	20240604	092900	17355032	1240	1240	1240	1240	0
552	20240604	092800	17355032	1240	1240	1240	1240	0
553	20240604	092700	17355032	1240	1240	1240	1240	0
554	20240604	092600	17355032	1240	1240	1240	1240	0
555	20240604	092500	17355032	1240	1240	1240	1240	0
556	20240604	092400	17355032	1240	1240	1240	1240	0
557	20240604	092300	17355032	1240	1234	1240	1234	502
558	20240604	092200	16734829	1234	1230	1234	1230	181
559	20240604	092100	16512195	1230	1230	1230	1230	0
560	20240604	092000	16512195	1230	1230	1230	1230	0
561	20240604	091900	16512195	1230	1230	1230	1230	0
562	20240604	091800	16512195	1230	1230	1230	1230	296
563	20240604	091700	16148115	1230	1232	1232	1230	3689
564	20240604	091600	11609455	1231	1231	1243	1231	898
565	20240604	091500	10502289	1231	1238	1238	1231	5400
566	20240604	091400	3846633	1246	1246	1246	1246	0
567	20240604	091300	3846633	1246	1246	1246	1246	25
568	20240604	091200	3815483	1249	1249	1249	1249	0
569	20240604	091100	3815483	1249	1249	1249	1249	0
570	20240604	091000	3815483	1249	1249	1249	1249	0
571	20240604	090900	3815483	1249	1249	1249	1249	0
572	20240604	090800	3815483	1249	1248	1249	1248	31
573	20240604	090700	3776766	1249	1249	1249	1249	0
574	20240604	090600	3776766	1249	1249	1249	1249	0
575	20240604	090500	3776766	1249	1239	1249	1239	247
576	20240604	090400	3470478	1239	1231	1239	1231	821
577	20240604	090300	2459819	1231	1231	1231	1231	50
578	20240604	090200	2398269	1230	1232	1232	1230	390
579	20240604	090100	1918490	1230	1230	1230	1230	0
580	20240604	090000	1918490	1230	1229	1230	1229	1561