KissMeData/034940/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	191800	42850842	1511	1511	1511	1511	1703
3	20240603	191700	42850842	1511	1511	1511	1511	0
4	20240603	191600	42850842	1511	1511	1511	1511	0
5	20240603	191500	42850842	1511	1511	1511	1511	0
6	20240603	191400	42850842	1511	1511	1511	1511	0
7	20240603	191300	42850842	1511	1511	1511	1511	0
8	20240603	191200	42850842	1511	1511	1511	1511	0
9	20240603	191100	42850842	1511	1511	1511	1511	0
10	20240603	191000	42850842	1511	1511	1511	1511	0
11	20240603	190900	42850842	1511	1511	1511	1511	0
12	20240603	190800	42850842	1511	1511	1511	1511	0
13	20240603	190700	42850842	1511	1511	1511	1511	0
14	20240603	190600	42850842	1511	1511	1511	1511	0
15	20240603	190500	42850842	1511	1511	1511	1511	0
16	20240603	190400	42850842	1511	1511	1511	1511	0
17	20240603	190300	42850842	1511	1511	1511	1511	0
18	20240603	190200	42850842	1511	1511	1511	1511	0
19	20240603	190100	42850842	1511	1511	1511	1511	0
20	20240603	190000	42850842	1511	1511	1511	1511	0
21	20240603	185900	42850842	1511	1511	1511	1511	0
22	20240603	185800	42850842	1511	1511	1511	1511	0
23	20240603	185700	42850842	1511	1511	1511	1511	0
24	20240603	185600	42850842	1511	1511	1511	1511	0
25	20240603	185500	42850842	1511	1511	1511	1511	0
26	20240603	185400	42850842	1511	1511	1511	1511	0
27	20240603	185300	42850842	1511	1511	1511	1511	0
28	20240603	185200	42850842	1511	1511	1511	1511	0
29	20240603	185100	42850842	1511	1511	1511	1511	0
30	20240603	185000	42850842	1511	1511	1511	1511	0
31	20240603	184900	42850842	1511	1511	1511	1511	0
32	20240603	184800	42850842	1511	1511	1511	1511	1703
33	20240603	184700	42850842	1511	1511	1511	1511	0
34	20240603	184600	42850842	1511	1511	1511	1511	0
35	20240603	184500	42850842	1511	1511	1511	1511	0
36	20240603	184400	42850842	1511	1511	1511	1511	0
37	20240603	184300	42850842	1511	1511	1511	1511	0
38	20240603	184200	42850842	1511	1511	1511	1511	0
39	20240603	184100	42850842	1511	1511	1511	1511	0
40	20240603	184000	42850842	1511	1511	1511	1511	0
41	20240603	183900	42850842	1511	1511	1511	1511	0
42	20240603	183800	42850842	1511	1511	1511	1511	0
43	20240603	183700	42850842	1511	1511	1511	1511	0
44	20240603	183600	42850842	1511	1511	1511	1511	0
45	20240603	183500	42850842	1511	1511	1511	1511	0
46	20240603	183400	42850842	1511	1511	1511	1511	0
47	20240603	183300	42850842	1511	1511	1511	1511	0
48	20240603	183200	42850842	1511	1511	1511	1511	0
49	20240603	183100	42850842	1511	1511	1511	1511	0
50	20240603	183000	42850842	1511	1511	1511	1511	0
51	20240603	182900	42850842	1511	1511	1511	1511	0
52	20240603	182800	42850842	1511	1511	1511	1511	0
53	20240603	182700	42850842	1511	1511	1511	1511	0
54	20240603	182600	42850842	1511	1511	1511	1511	0
55	20240603	182500	42850842	1511	1511	1511	1511	0
56	20240603	182400	42850842	1511	1511	1511	1511	0
57	20240603	182300	42850842	1511	1511	1511	1511	0
58	20240603	182200	42850842	1511	1511	1511	1511	0
59	20240603	182100	42850842	1511	1511	1511	1511	0
60	20240603	182000	42850842	1511	1511	1511	1511	0
61	20240603	181900	42850842	1511	1511	1511	1511	0
62	20240603	181800	42850842	1511	1511	1511	1511	1703
63	20240603	181700	42850842	1511	1511	1511	1511	0
64	20240603	181600	42850842	1511	1511	1511	1511	0
65	20240603	181500	42850842	1511	1511	1511	1511	0
66	20240603	181400	42850842	1511	1511	1511	1511	0
67	20240603	181300	42850842	1511	1511	1511	1511	0
68	20240603	181200	42850842	1511	1511	1511	1511	0
69	20240603	181100	42850842	1511	1511	1511	1511	0
70	20240603	181000	42850842	1511	1511	1511	1511	0
71	20240603	180900	42850842	1511	1511	1511	1511	0
72	20240603	180800	42850842	1511	1511	1511	1511	0
73	20240603	180700	42850842	1511	1511	1511	1511	0
74	20240603	180600	42850842	1511	1511	1511	1511	0
75	20240603	180500	42850842	1511	1511	1511	1511	0
76	20240603	180400	42850842	1511	1511	1511	1511	0
77	20240603	180300	42850842	1511	1511	1511	1511	0
78	20240603	180200	42850842	1511	1511	1511	1511	0
79	20240603	180100	42850842	1511	1511	1511	1511	0
80	20240603	180000	42850842	1511	1511	1511	1511	0
81	20240603	175900	42850842	1511	1511	1511	1511	0
82	20240603	175800	42850842	1511	1511	1511	1511	0
83	20240603	175700	42850842	1511	1511	1511	1511	0
84	20240603	175600	42850842	1511	1511	1511	1511	0
85	20240603	175500	42850842	1511	1511	1511	1511	0
86	20240603	175400	42850842	1511	1511	1511	1511	0
87	20240603	175300	42850842	1511	1511	1511	1511	0
88	20240603	175200	42850842	1511	1511	1511	1511	0
89	20240603	175100	42850842	1511	1511	1511	1511	0
90	20240603	175000	42850842	1511	1511	1511	1511	0
91	20240603	174900	42850842	1511	1511	1511	1511	0
92	20240603	174800	42850842	1511	1511	1511	1511	1703
93	20240603	174700	42850842	1511	1511	1511	1511	0
94	20240603	174600	42850842	1511	1511	1511	1511	0
95	20240603	174500	42850842	1511	1511	1511	1511	0
96	20240603	174400	42850842	1511	1511	1511	1511	0
97	20240603	174300	42850842	1511	1511	1511	1511	0
98	20240603	174200	42850842	1511	1511	1511	1511	0
99	20240603	174100	42850842	1511	1511	1511	1511	0
100	20240603	174000	42850842	1511	1511	1511	1511	0
101	20240603	173900	42850842	1511	1511	1511	1511	0
102	20240603	173800	42850842	1511	1511	1511	1511	0
103	20240603	173700	42850842	1511	1511	1511	1511	0
104	20240603	173600	42850842	1511	1511	1511	1511	0
105	20240603	173500	42850842	1511	1511	1511	1511	0
106	20240603	173400	42850842	1511	1511	1511	1511	0
107	20240603	173300	42850842	1511	1511	1511	1511	0
108	20240603	173200	42850842	1511	1511	1511	1511	0
109	20240603	173100	42850842	1511	1511	1511	1511	0
110	20240603	173000	42850842	1511	1511	1511	1511	0
111	20240603	172900	42850842	1511	1511	1511	1511	0
112	20240603	172800	42850842	1511	1511	1511	1511	0
113	20240603	172700	42850842	1511	1511	1511	1511	0
114	20240603	172600	42850842	1511	1511	1511	1511	0
115	20240603	172500	42850842	1511	1511	1511	1511	0
116	20240603	172400	42850842	1511	1511	1511	1511	0
117	20240603	172300	42850842	1511	1511	1511	1511	0
118	20240603	172200	42850842	1511	1511	1511	1511	0
119	20240603	172100	42850842	1511	1511	1511	1511	0
120	20240603	172000	42850842	1511	1511	1511	1511	0
121	20240603	171900	42850842	1511	1511	1511	1511	0
122	20240603	171800	42850842	1511	1511	1511	1511	1703
123	20240603	171700	42850842	1511	1511	1511	1511	0
124	20240603	171600	42850842	1511	1511	1511	1511	0
125	20240603	171500	42850842	1511	1511	1511	1511	0
126	20240603	171400	42850842	1511	1511	1511	1511	0
127	20240603	171300	42850842	1511	1511	1511	1511	0
128	20240603	171200	42850842	1511	1511	1511	1511	0
129	20240603	171100	42850842	1511	1511	1511	1511	0
130	20240603	171000	42850842	1511	1511	1511	1511	0
131	20240603	170900	42850842	1511	1511	1511	1511	0
132	20240603	170800	42850842	1511	1511	1511	1511	0
133	20240603	170700	42850842	1511	1511	1511	1511	0
134	20240603	170600	42850842	1511	1511	1511	1511	0
135	20240603	170500	42850842	1511	1511	1511	1511	0
136	20240603	170400	42850842	1511	1511	1511	1511	0
137	20240603	170300	42850842	1511	1511	1511	1511	0
138	20240603	170200	42850842	1511	1511	1511	1511	0
139	20240603	170100	42850842	1511	1511	1511	1511	0
140	20240603	170000	42850842	1511	1511	1511	1511	0
141	20240603	165900	42850842	1511	1511	1511	1511	0
142	20240603	165800	42850842	1511	1511	1511	1511	0
143	20240603	165700	42850842	1511	1511	1511	1511	0
144	20240603	165600	42850842	1511	1511	1511	1511	0
145	20240603	165500	42850842	1511	1511	1511	1511	0
146	20240603	165400	42850842	1511	1511	1511	1511	0
147	20240603	165300	42850842	1511	1511	1511	1511	0
148	20240603	165200	42850842	1511	1511	1511	1511	0
149	20240603	165100	42850842	1511	1511	1511	1511	0
150	20240603	165000	42850842	1511	1511	1511	1511	0
151	20240603	164900	42850842	1511	1511	1511	1511	0
152	20240603	164800	42850842	1511	1511	1511	1511	1703
153	20240603	164700	42850842	1511	1511	1511	1511	0
154	20240603	164600	42850842	1511	1511	1511	1511	0
155	20240603	164500	42850842	1511	1511	1511	1511	0
156	20240603	164400	42850842	1511	1511	1511	1511	0
157	20240603	164300	42850842	1511	1511	1511	1511	0
158	20240603	164200	42850842	1511	1511	1511	1511	0
159	20240603	164100	42850842	1511	1511	1511	1511	0
160	20240603	164000	42850842	1511	1511	1511	1511	0
161	20240603	163900	42850842	1511	1511	1511	1511	0
162	20240603	163800	42850842	1511	1511	1511	1511	0
163	20240603	163700	42850842	1511	1511	1511	1511	0
164	20240603	163600	42850842	1511	1511	1511	1511	0
165	20240603	163500	42850842	1511	1511	1511	1511	0
166	20240603	163400	42850842	1511	1511	1511	1511	0
167	20240603	163300	42850842	1511	1511	1511	1511	0
168	20240603	163200	42850842	1511	1511	1511	1511	0
169	20240603	163100	42850842	1511	1511	1511	1511	0
170	20240603	163000	42850842	1511	1511	1511	1511	0
171	20240603	162900	42850842	1511	1511	1511	1511	0
172	20240603	162800	42850842	1511	1511	1511	1511	0
173	20240603	162700	42850842	1511	1511	1511	1511	0
174	20240603	162600	42850842	1511	1511	1511	1511	0
175	20240603	162500	42850842	1511	1511	1511	1511	0
176	20240603	162400	42850842	1511	1511	1511	1511	0
177	20240603	162300	42850842	1511	1511	1511	1511	0
178	20240603	162200	42850842	1511	1511	1511	1511	0
179	20240603	162100	42850842	1511	1511	1511	1511	0
180	20240603	162000	42850842	1511	1511	1511	1511	0
181	20240603	161900	42850842	1511	1511	1511	1511	0
182	20240603	161800	42850842	1511	1511	1511	1511	1703
183	20240603	161700	42850842	1511	1511	1511	1511	0
184	20240603	161600	42850842	1511	1511	1511	1511	0
185	20240603	161500	42850842	1511	1511	1511	1511	0
186	20240603	161400	42850842	1511	1511	1511	1511	0
187	20240603	161300	42850842	1511	1511	1511	1511	0
188	20240603	161200	42850842	1511	1511	1511	1511	0
189	20240603	161100	42850842	1511	1511	1511	1511	0
190	20240603	161000	42850842	1511	1511	1511	1511	0
191	20240603	160900	42850842	1511	1511	1511	1511	0
192	20240603	160800	42850842	1511	1511	1511	1511	0
193	20240603	160700	42850842	1511	1511	1511	1511	0
194	20240603	160600	42850842	1511	1511	1511	1511	0
195	20240603	160500	42850842	1511	1511	1511	1511	0
196	20240603	160400	42850842	1511	1511	1511	1511	0
197	20240603	160300	42850842	1511	1511	1511	1511	0
198	20240603	160200	42850842	1511	1511	1511	1511	0
199	20240603	160100	42850842	1511	1511	1511	1511	0
200	20240603	160000	42850842	1511	1511	1511	1511	0
201	20240603	155900	42850842	1511	1511	1511	1511	0
202	20240603	155800	42850842	1511	1511	1511	1511	0
203	20240603	155700	42850842	1511	1511	1511	1511	0
204	20240603	155600	42850842	1511	1511	1511	1511	0
205	20240603	155500	42850842	1511	1511	1511	1511	0
206	20240603	155400	42850842	1511	1511	1511	1511	0
207	20240603	155300	42850842	1511	1511	1511	1511	0
208	20240603	155200	42850842	1511	1511	1511	1511	0
209	20240603	155100	42850842	1511	1511	1511	1511	0
210	20240603	155000	42850842	1511	1511	1511	1511	0
211	20240603	154900	42850842	1511	1511	1511	1511	0
212	20240603	154800	42850842	1511	1511	1511	1511	1703
213	20240603	154700	42850842	1511	1511	1511	1511	0
214	20240603	154600	42850842	1511	1511	1511	1511	0
215	20240603	154500	42850842	1511	1511	1511	1511	0
216	20240603	154400	42850842	1511	1511	1511	1511	0
217	20240603	154300	42850842	1511	1511	1511	1511	0
218	20240603	154200	42850842	1511	1511	1511	1511	0
219	20240603	154100	42850842	1511	1511	1511	1511	0
220	20240603	154000	42850842	1511	1511	1511	1511	0
221	20240603	153900	42850842	1511	1511	1511	1511	0
222	20240603	153800	42850842	1511	1511	1511	1511	0
223	20240603	153700	42850842	1511	1511	1511	1511	0
224	20240603	153600	42850842	1511	1511	1511	1511	0
225	20240603	153500	42850842	1511	1511	1511	1511	0
226	20240603	153400	42850842	1511	1511	1511	1511	0
227	20240603	153300	42850842	1511	1511	1511	1511	0
228	20240603	153200	42850842	1511	1511	1511	1511	0
229	20240603	153100	42850842	1511	1511	1511	1511	0
230	20240603	153000	42850842	1511	1511	1511	1511	1703
231	20240603	152900	40277609	1517	1517	1517	1517	0
232	20240603	152800	40277609	1517	1517	1517	1517	0
233	20240603	152700	40277609	1517	1517	1517	1517	0
234	20240603	152600	40277609	1517	1517	1517	1517	0
235	20240603	152500	40277609	1517	1517	1517	1517	0
236	20240603	152400	40277609	1517	1517	1517	1517	0
237	20240603	152300	40277609	1517	1517	1517	1517	0
238	20240603	152200	40277609	1517	1517	1517	1517	0
239	20240603	152100	40277609	1517	1517	1517	1517	0
240	20240603	152000	40277609	1517	1517	1517	1517	0
241	20240603	151900	40277609	1517	1517	1517	1517	0
242	20240603	151800	40277609	1517	1517	1517	1517	1
243	20240603	151700	40276092	1517	1517	1517	1517	0
244	20240603	151600	40276092	1517	1517	1517	1517	0
245	20240603	151500	40276092	1517	1517	1517	1517	0
246	20240603	151400	40276092	1517	1517	1517	1517	0
247	20240603	151300	40276092	1517	1517	1517	1517	96
248	20240603	151200	40130460	1517	1517	1517	1517	101
249	20240603	151100	39977243	1517	1517	1517	1517	805
250	20240603	151000	38756058	1517	1517	1517	1517	0
251	20240603	150900	38756058	1517	1517	1517	1517	0
252	20240603	150800	38756058	1517	1516	1517	1516	9
253	20240603	150700	38742413	1510	1510	1510	1510	0
254	20240603	150600	38742413	1510	1510	1510	1510	0
255	20240603	150500	38742413	1510	1514	1514	1510	763
256	20240603	150400	37588749	1515	1515	1515	1515	33
257	20240603	150300	37538754	1514	1516	1516	1514	1008
258	20240603	150200	36011923	1518	1518	1518	1518	0
259	20240603	150100	36011923	1518	1518	1518	1518	0
260	20240603	150000	36011923	1518	1518	1518	1518	0
261	20240603	145900	36011923	1518	1518	1518	1518	0
262	20240603	145800	36011923	1518	1518	1518	1518	0
263	20240603	145700	36011923	1518	1518	1518	1518	0
264	20240603	145600	36011923	1518	1518	1518	1518	0
265	20240603	145500	36011923	1518	1518	1518	1518	0
266	20240603	145400	36011923	1518	1518	1518	1518	0
267	20240603	145300	36011923	1518	1518	1518	1518	0
268	20240603	145200	36011923	1518	1518	1518	1518	0
269	20240603	145100	36011923	1518	1518	1518	1518	1
270	20240603	145000	36010405	1515	1515	1515	1515	238
271	20240603	144900	35649835	1518	1518	1518	1518	0
272	20240603	144800	35649835	1518	1518	1518	1518	0
273	20240603	144700	35649835	1518	1518	1518	1518	1
274	20240603	144600	35648317	1515	1515	1515	1515	0
275	20240603	144500	35648317	1515	1515	1515	1515	4
276	20240603	144400	35642257	1518	1518	1518	1518	2
277	20240603	144300	35639221	1518	1518	1518	1518	0
278	20240603	144200	35639221	1518	1518	1518	1518	0
279	20240603	144100	35639221	1518	1518	1518	1518	0
280	20240603	144000	35639221	1518	1518	1518	1518	0
281	20240603	143900	35639221	1518	1518	1518	1518	0
282	20240603	143800	35639221	1518	1518	1518	1518	0
283	20240603	143700	35639221	1518	1518	1518	1518	0
284	20240603	143600	35639221	1518	1518	1518	1518	0
285	20240603	143500	35639221	1518	1518	1518	1518	655
286	20240603	143400	34644931	1518	1518	1518	1518	1
287	20240603	143300	34643413	1515	1517	1517	1515	884
288	20240603	143200	33303570	1518	1518	1518	1518	0
289	20240603	143100	33303570	1518	1518	1518	1518	0
290	20240603	143000	33303570	1518	1518	1518	1518	0
291	20240603	142900	33303570	1518	1518	1518	1518	0
292	20240603	142800	33303570	1518	1518	1518	1518	0
293	20240603	142700	33303570	1518	1518	1518	1518	0
294	20240603	142600	33303570	1518	1518	1518	1518	0
295	20240603	142500	33303570	1518	1518	1518	1518	1
296	20240603	142400	33302052	1517	1517	1517	1517	0
297	20240603	142300	33302052	1517	1517	1517	1517	68
298	20240603	142200	33198896	1517	1517	1517	1517	0
299	20240603	142100	33198896	1517	1517	1517	1517	0
300	20240603	142000	33198896	1517	1517	1517	1517	0
301	20240603	141900	33198896	1517	1517	1517	1517	0
302	20240603	141800	33198896	1517	1517	1517	1517	0
303	20240603	141700	33198896	1517	1517	1517	1517	0
304	20240603	141600	33198896	1517	1517	1517	1517	1
305	20240603	141500	33197379	1518	1518	1518	1518	0
306	20240603	141400	33197379	1518	1518	1518	1518	0
307	20240603	141300	33197379	1518	1518	1518	1518	0
308	20240603	141200	33197379	1518	1518	1518	1518	0
309	20240603	141100	33197379	1518	1518	1518	1518	1
310	20240603	141000	33195861	1516	1516	1516	1516	0
311	20240603	140900	33195861	1516	1517	1517	1516	100
312	20240603	140800	33044162	1517	1517	1517	1517	1
313	20240603	140700	33042645	1517	1517	1517	1517	0
314	20240603	140600	33042645	1517	1517	1517	1517	0
315	20240603	140500	33042645	1517	1517	1517	1517	0
316	20240603	140400	33042645	1517	1517	1517	1517	0
317	20240603	140300	33042645	1517	1517	1517	1517	0
318	20240603	140200	33042645	1517	1517	1517	1517	0
319	20240603	140100	33042645	1517	1517	1517	1517	0
320	20240603	140000	33042645	1517	1517	1517	1517	0
321	20240603	135900	33042645	1517	1517	1517	1517	0
322	20240603	135800	33042645	1517	1517	1517	1517	0
323	20240603	135700	33042645	1517	1517	1517	1517	0
324	20240603	135600	33042645	1517	1517	1517	1517	0
325	20240603	135500	33042645	1517	1517	1517	1517	105
326	20240603	135400	32883360	1516	1516	1516	1516	0
327	20240603	135300	32883360	1516	1516	1516	1516	0
328	20240603	135200	32883360	1516	1516	1516	1516	0
329	20240603	135100	32883360	1516	1516	1516	1516	0
330	20240603	135000	32883360	1516	1516	1516	1516	100
331	20240603	134900	32731760	1516	1516	1516	1516	0
332	20240603	134800	32731760	1516	1516	1516	1516	656
333	20240603	134700	31737264	1516	1516	1516	1516	0
334	20240603	134600	31737264	1516	1516	1516	1516	318
335	20240603	134500	31255176	1516	1516	1516	1516	0
336	20240603	134400	31255176	1516	1516	1516	1516	0
337	20240603	134300	31255176	1516	1516	1516	1516	0
338	20240603	134200	31255176	1516	1516	1516	1516	50
339	20240603	134100	31179376	1516	1516	1516	1516	0
340	20240603	134000	31179376	1516	1516	1516	1516	25
341	20240603	133900	31141476	1516	1516	1516	1516	0
342	20240603	133800	31141476	1516	1516	1516	1516	7
343	20240603	133700	31130864	1516	1516	1516	1516	2
344	20240603	133600	31127832	1516	1516	1516	1516	0
345	20240603	133500	31127832	1516	1516	1516	1516	0
346	20240603	133400	31127832	1516	1516	1516	1516	0
347	20240603	133300	31127832	1516	1516	1516	1516	0
348	20240603	133200	31127832	1516	1516	1516	1516	0
349	20240603	133100	31127832	1516	1516	1516	1516	0
350	20240603	133000	31127832	1516	1516	1516	1516	0
351	20240603	132900	31127832	1516	1516	1516	1516	0
352	20240603	132800	31127832	1516	1516	1516	1516	14
353	20240603	132700	31106608	1516	1516	1516	1516	0
354	20240603	132600	31106608	1516	1516	1516	1516	0
355	20240603	132500	31106608	1516	1516	1516	1516	0
356	20240603	132400	31106608	1516	1516	1516	1516	0
357	20240603	132300	31106608	1516	1516	1516	1516	0
358	20240603	132200	31106608	1516	1516	1516	1516	0
359	20240603	132100	31106608	1516	1516	1516	1516	0
360	20240603	132000	31106608	1516	1516	1516	1516	0
361	20240603	131900	31106608	1516	1516	1516	1516	0
362	20240603	131800	31106608	1516	1516	1516	1516	0
363	20240603	131700	31106608	1516	1516	1516	1516	0
364	20240603	131600	31106608	1516	1516	1516	1516	92
365	20240603	131500	30967136	1517	1517	1517	1517	0
366	20240603	131400	30967136	1517	1517	1517	1517	0
367	20240603	131300	30967136	1517	1517	1517	1517	0
368	20240603	131200	30967136	1517	1517	1517	1517	0
369	20240603	131100	30967136	1517	1517	1517	1517	0
370	20240603	131000	30967136	1517	1517	1517	1517	1
371	20240603	130900	30965619	1516	1516	1516	1516	0
372	20240603	130800	30965619	1516	1516	1516	1516	0
373	20240603	130700	30965619	1516	1516	1516	1516	0
374	20240603	130600	30965619	1516	1516	1516	1516	8
375	20240603	130500	30953491	1516	1516	1516	1516	0
376	20240603	130400	30953491	1516	1516	1516	1516	0
377	20240603	130300	30953491	1516	1516	1516	1516	0
378	20240603	130200	30953491	1516	1516	1516	1516	0
379	20240603	130100	30953491	1516	1516	1516	1516	0
380	20240603	130000	30953491	1516	1516	1516	1516	0
381	20240603	125900	30953491	1516	1516	1516	1516	100
382	20240603	125800	30801891	1517	1517	1517	1517	0
383	20240603	125700	30801891	1517	1517	1517	1517	0
384	20240603	125600	30801891	1517	1517	1517	1517	0
385	20240603	125500	30801891	1517	1517	1517	1517	0
386	20240603	125400	30801891	1517	1516	1517	1516	5
387	20240603	125300	30794310	1510	1511	1511	1510	1300
388	20240603	125200	28830998	1516	1516	1516	1516	1
389	20240603	125100	28829482	1512	1512	1512	1512	0
390	20240603	125000	28829482	1512	1512	1512	1512	0
391	20240603	124900	28829482	1512	1512	1512	1512	0
392	20240603	124800	28829482	1512	1512	1512	1512	0
393	20240603	124700	28829482	1512	1512	1512	1512	689
394	20240603	124600	27787714	1516	1516	1516	1516	95
395	20240603	124500	27643694	1516	1516	1516	1516	0
396	20240603	124400	27643694	1516	1516	1516	1516	0
397	20240603	124300	27643694	1516	1516	1516	1516	0
398	20240603	124200	27643694	1516	1516	1516	1516	0
399	20240603	124100	27643694	1516	1516	1516	1516	0
400	20240603	124000	27643694	1516	1516	1516	1516	0
401	20240603	123900	27643694	1516	1516	1516	1516	0
402	20240603	123800	27643694	1516	1516	1516	1516	0
403	20240603	123700	27643694	1516	1516	1516	1516	0
404	20240603	123600	27643694	1516	1516	1516	1516	0
405	20240603	123500	27643694	1516	1516	1516	1516	0
406	20240603	123400	27643694	1516	1516	1516	1516	0
407	20240603	123300	27643694	1516	1516	1516	1516	994
408	20240603	123200	26136790	1516	1516	1516	1516	0
409	20240603	123100	26136790	1516	1516	1516	1516	0
410	20240603	123000	26136790	1516	1516	1516	1516	28
411	20240603	122900	26094342	1518	1518	1518	1518	0
412	20240603	122800	26094342	1518	1518	1518	1518	0
413	20240603	122700	26094342	1518	1518	1518	1518	69
414	20240603	122600	25989600	1518	1518	1518	1518	0
415	20240603	122500	25989600	1518	1518	1518	1518	0
416	20240603	122400	25989600	1518	1518	1518	1518	0
417	20240603	122300	25989600	1518	1518	1518	1518	455
418	20240603	122200	25298910	1517	1517	1517	1517	642
419	20240603	122100	24324996	1517	1517	1517	1517	0
420	20240603	122000	24324996	1517	1517	1517	1517	2
421	20240603	121900	24321962	1516	1516	1516	1516	0
422	20240603	121800	24321962	1516	1516	1516	1516	5
423	20240603	121700	24314382	1516	1516	1516	1516	4
424	20240603	121600	24308318	1516	1516	1516	1516	0
425	20240603	121500	24308318	1516	1516	1516	1516	744
426	20240603	121400	23180414	1516	1516	1516	1516	0
427	20240603	121300	23180414	1516	1515	1516	1515	252
428	20240603	121200	22798519	1516	1516	1516	1516	0
429	20240603	121100	22798519	1516	1516	1516	1516	0
430	20240603	121000	22798519	1516	1516	1516	1516	0
431	20240603	120900	22798519	1516	1516	1516	1516	0
432	20240603	120800	22798519	1516	1516	1516	1516	0
433	20240603	120700	22798519	1516	1516	1516	1516	0
434	20240603	120600	22798519	1516	1516	1516	1516	0
435	20240603	120500	22798519	1516	1516	1516	1516	0
436	20240603	120400	22798519	1516	1516	1516	1516	0
437	20240603	120300	22798519	1516	1516	1516	1516	0
438	20240603	120200	22798519	1516	1516	1516	1516	0
439	20240603	120100	22798519	1516	1516	1516	1516	0
440	20240603	120000	22798519	1516	1516	1516	1516	0
441	20240603	115900	22798519	1516	1516	1516	1516	0
442	20240603	115800	22798519	1516	1516	1516	1516	0
443	20240603	115700	22798519	1516	1516	1516	1516	0
444	20240603	115600	22798519	1516	1516	1516	1516	0
445	20240603	115500	22798519	1516	1516	1516	1516	0
446	20240603	115400	22798519	1516	1516	1516	1516	0
447	20240603	115300	22798519	1516	1516	1516	1516	0
448	20240603	115200	22798519	1516	1516	1516	1516	0
449	20240603	115100	22798519	1516	1516	1516	1516	0
450	20240603	115000	22798519	1516	1516	1516	1516	0
451	20240603	114900	22798519	1516	1516	1516	1516	0
452	20240603	114800	22798519	1516	1516	1516	1516	0
453	20240603	114700	22798519	1516	1516	1516	1516	0
454	20240603	114600	22798519	1516	1512	1516	1512	186
455	20240603	114500	22517081	1511	1511	1511	1511	336
456	20240603	114400	22009385	1511	1511	1511	1511	0
457	20240603	114300	22009385	1511	1511	1511	1511	0
458	20240603	114200	22009385	1511	1511	1511	1511	10
459	20240603	114100	21994275	1511	1511	1511	1511	0
460	20240603	114000	21994275	1511	1511	1511	1511	0
461	20240603	113900	21994275	1511	1511	1511	1511	0
462	20240603	113800	21994275	1511	1511	1511	1511	7
463	20240603	113700	21983698	1512	1512	1512	1512	0
464	20240603	113600	21983698	1512	1512	1512	1512	0
465	20240603	113500	21983698	1512	1512	1512	1512	2
466	20240603	113400	21980674	1512	1512	1512	1512	0
467	20240603	113300	21980674	1512	1512	1512	1512	0
468	20240603	113200	21980674	1512	1512	1512	1512	0
469	20240603	113100	21980674	1512	1512	1512	1512	0
470	20240603	113000	21980674	1512	1512	1512	1512	0
471	20240603	112900	21980674	1512	1512	1512	1512	0
472	20240603	112800	21980674	1512	1512	1512	1512	0
473	20240603	112700	21980674	1512	1512	1512	1512	1
474	20240603	112600	21979162	1506	1506	1506	1506	0
475	20240603	112500	21979162	1506	1506	1506	1506	0
476	20240603	112400	21979162	1506	1506	1506	1506	0
477	20240603	112300	21979162	1506	1506	1506	1506	0
478	20240603	112200	21979162	1506	1506	1506	1506	900
479	20240603	112100	20623762	1507	1507	1507	1507	0
480	20240603	112000	20623762	1507	1507	1507	1507	0
481	20240603	111900	20623762	1507	1507	1507	1507	0
482	20240603	111800	20623762	1507	1507	1507	1507	2
483	20240603	111700	20620748	1506	1506	1506	1506	0
484	20240603	111600	20620748	1506	1506	1506	1506	0
485	20240603	111500	20620748	1506	1511	1511	1506	1022
486	20240603	111400	19079084	1512	1512	1512	1512	0
487	20240603	111300	19079084	1512	1512	1512	1512	7
488	20240603	111200	19068500	1513	1513	1513	1513	100
489	20240603	111100	18917200	1513	1513	1513	1513	200
490	20240603	111000	18614600	1513	1513	1513	1513	5
491	20240603	110900	18607035	1512	1512	1512	1512	0
492	20240603	110800	18607035	1512	1512	1512	1512	0
493	20240603	110700	18607035	1512	1512	1512	1512	154
494	20240603	110600	18374187	1510	1510	1510	1510	0
495	20240603	110500	18374187	1510	1512	1512	1510	32
496	20240603	110400	18325848	1512	1512	1512	1512	8
497	20240603	110300	18313752	1512	1512	1512	1512	0
498	20240603	110200	18313752	1512	1512	1512	1512	0
499	20240603	110100	18313752	1512	1512	1512	1512	5
500	20240603	110000	18306192	1512	1512	1512	1512	1
501	20240603	105900	18304680	1506	1506	1506	1506	0
502	20240603	105800	18304680	1506	1506	1506	1506	0
503	20240603	105700	18304680	1506	1506	1506	1506	0
504	20240603	105600	18304680	1506	1513	1513	1506	2917
505	20240603	105500	13903989	1513	1513	1513	1513	0
506	20240603	105400	13903989	1513	1513	1513	1513	0
507	20240603	105300	13903989	1513	1513	1513	1513	200
508	20240603	105200	13601389	1513	1513	1513	1513	180
509	20240603	105100	13329049	1512	1512	1512	1512	0
510	20240603	105000	13329049	1512	1512	1512	1512	0
511	20240603	104900	13329049	1512	1512	1512	1512	0
512	20240603	104800	13329049	1512	1512	1512	1512	0
513	20240603	104700	13329049	1512	1512	1512	1512	0
514	20240603	104600	13329049	1512	1512	1512	1512	38
515	20240603	104500	13271593	1512	1512	1512	1512	12
516	20240603	104400	13253449	1512	1512	1512	1512	0
517	20240603	104300	13253449	1512	1512	1512	1512	0
518	20240603	104200	13253449	1512	1512	1512	1512	0
519	20240603	104100	13253449	1512	1512	1512	1512	0
520	20240603	104000	13253449	1512	1512	1512	1512	0
521	20240603	103900	13253449	1512	1512	1512	1512	0
522	20240603	103800	13253449	1512	1512	1512	1512	0
523	20240603	103700	13253449	1512	1512	1512	1512	0
524	20240603	103600	13253449	1512	1512	1512	1512	11
525	20240603	103500	13236817	1513	1513	1513	1513	0
526	20240603	103400	13236817	1513	1513	1513	1513	0
527	20240603	103300	13236817	1513	1513	1513	1513	13
528	20240603	103200	13217148	1513	1514	1514	1513	8
529	20240603	103100	13205039	1517	1517	1517	1517	0
530	20240603	103000	13205039	1517	1517	1517	1517	0
531	20240603	102900	13205039	1517	1517	1517	1517	0
532	20240603	102800	13205039	1517	1517	1517	1517	0
533	20240603	102700	13205039	1517	1517	1517	1517	0
534	20240603	102600	13205039	1517	1517	1517	1517	0
535	20240603	102500	13205039	1517	1517	1517	1517	1
536	20240603	102400	13203522	1510	1513	1513	1510	809
537	20240603	102300	11981535	1517	1517	1517	1517	0
538	20240603	102200	11981535	1517	1517	1517	1517	0
539	20240603	102100	11981535	1517	1517	1517	1517	0
540	20240603	102000	11981535	1517	1517	1517	1517	0
541	20240603	101900	11981535	1517	1513	1517	1512	671
542	20240603	101800	10966957	1517	1517	1517	1517	0
543	20240603	101700	10966957	1517	1517	1517	1517	0
544	20240603	101600	10966957	1517	1517	1517	1517	0
545	20240603	101500	10966957	1517	1513	1517	1512	429
546	20240603	101400	10316654	1517	1517	1517	1517	0
547	20240603	101300	10316654	1517	1517	1517	1517	1
548	20240603	101200	10315137	1517	1517	1517	1517	11
549	20240603	101100	10298450	1517	1517	1517	1517	65
550	20240603	101000	10199845	1517	1517	1517	1517	1
551	20240603	100900	10198328	1517	1517	1517	1517	0
552	20240603	100800	10198328	1517	1517	1517	1517	0
553	20240603	100700	10198328	1517	1517	1517	1517	0
554	20240603	100600	10198328	1517	1517	1517	1517	30
555	20240603	100500	10152818	1517	1517	1517	1517	0
556	20240603	100400	10152818	1517	1514	1517	1514	4
557	20240603	100300	10146759	1514	1514	1514	1514	0
558	20240603	100200	10146759	1514	1514	1514	1514	1
559	20240603	100100	10145245	1514	1514	1514	1514	1
560	20240603	100000	10143731	1513	1513	1513	1513	0
561	20240603	095900	10143731	1513	1513	1513	1513	0
562	20240603	095800	10143731	1513	1513	1513	1513	0
563	20240603	095700	10143731	1513	1513	1513	1513	760
564	20240603	095600	8993851	1513	1513	1513	1513	101
565	20240603	095500	8841038	1514	1514	1514	1514	497
566	20240603	095400	8088580	1513	1513	1513	1513	430
567	20240603	095300	7437990	1514	1514	1514	1514	10
568	20240603	095200	7422850	1514	1514	1514	1514	220
569	20240603	095100	7089770	1515	1515	1515	1515	0
570	20240603	095000	7089770	1515	1515	1515	1515	0
571	20240603	094900	7089770	1515	1515	1515	1515	190
572	20240603	094800	6801920	1515	1515	1515	1515	658
573	20240603	094700	5805050	1516	1516	1516	1516	0
574	20240603	094600	5805050	1516	1516	1516	1516	89
575	20240603	094500	5670126	1515	1518	1518	1515	59
576	20240603	094400	5580728	1518	1518	1518	1518	0
577	20240603	094300	5580728	1518	1518	1518	1518	0
578	20240603	094200	5580728	1518	1518	1518	1518	105
579	20240603	094100	5421338	1518	1518	1518	1518	201
580	20240603	094000	5116220	1518	1518	1518	1518	0
581	20240603	093900	5116220	1518	1518	1518	1518	275
582	20240603	093800	4698770	1528	1527	1528	1527	3
583	20240603	093700	4694188	1519	1519	1519	1519	1000
584	20240603	093600	3175188	1527	1527	1527	1527	0
585	20240603	093500	3175188	1527	1527	1527	1527	0
586	20240603	093400	3175188	1527	1527	1527	1527	1
587	20240603	093300	3173661	1519	1519	1519	1519	1
588	20240603	093200	3172142	1528	1528	1528	1528	0
589	20240603	093100	3172142	1528	1528	1528	1528	0
590	20240603	093000	3172142	1528	1528	1528	1528	0
591	20240603	092900	3172142	1528	1528	1528	1528	0
592	20240603	092800	3172142	1528	1528	1528	1528	0
593	20240603	092700	3172142	1528	1528	1528	1528	0
594	20240603	092600	3172142	1528	1528	1528	1528	0
595	20240603	092500	3172142	1528	1528	1528	1528	0
596	20240603	092400	3172142	1528	1528	1528	1528	0
597	20240603	092300	3172142	1528	1528	1528	1528	0
598	20240603	092200	3172142	1528	1528	1528	1528	0
599	20240603	092100	3172142	1528	1528	1528	1528	0
600	20240603	092000	3172142	1528	1528	1528	1528	0
601	20240603	091900	3172142	1528	1528	1528	1528	0
602	20240603	091800	3172142	1528	1528	1528	1528	0
603	20240603	091700	3172142	1528	1528	1528	1528	0
604	20240603	091600	3172142	1528	1526	1528	1526	5
605	20240603	091500	3164505	1518	1518	1518	1518	0
606	20240603	091400	3164505	1518	1525	1525	1518	1000
607	20240603	091300	1644662	1525	1525	1525	1525	580
608	20240603	091200	760162	1525	1525	1525	1525	10
609	20240603	091100	744912	1525	1525	1525	1525	0
610	20240603	091000	744912	1525	1525	1525	1525	11
611	20240603	090900	728137	1527	1527	1527	1527	0
612	20240603	090800	728137	1527	1526	1527	1526	101
613	20240603	090700	573911	1527	1519	1527	1519	11
614	20240603	090600	557194	1528	1528	1528	1528	0
615	20240603	090500	557194	1528	1528	1528	1528	0
616	20240603	090400	557194	1528	1528	1528	1528	0
617	20240603	090300	557194	1528	1519	1528	1518	46
618	20240603	090200	487278	1518	1518	1518	1518	0
619	20240603	090100	487278	1518	1518	1518	1518	0
620	20240603	090000	487278	1518	1518	1518	1518	321