KissMeData/001810/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	183500	55875449	1855	1855	1855	1855	815
3	20240603	183400	55875449	1855	1855	1855	1855	0
4	20240603	183300	55875449	1855	1855	1855	1855	0
5	20240603	183200	55875449	1855	1855	1855	1855	0
6	20240603	183100	55875449	1855	1855	1855	1855	0
7	20240603	183000	55875449	1855	1855	1855	1855	0
8	20240603	182900	55875449	1855	1855	1855	1855	0
9	20240603	182800	55875449	1855	1855	1855	1855	0
10	20240603	182700	55875449	1855	1855	1855	1855	0
11	20240603	182600	55875449	1855	1855	1855	1855	0
12	20240603	182500	55875449	1855	1855	1855	1855	0
13	20240603	182400	55875449	1855	1855	1855	1855	0
14	20240603	182300	55875449	1855	1855	1855	1855	0
15	20240603	182200	55875449	1855	1855	1855	1855	0
16	20240603	182100	55875449	1855	1855	1855	1855	0
17	20240603	182000	55875449	1855	1855	1855	1855	0
18	20240603	181900	55875449	1855	1855	1855	1855	0
19	20240603	181800	55875449	1855	1855	1855	1855	0
20	20240603	181700	55875449	1855	1855	1855	1855	0
21	20240603	181600	55875449	1855	1855	1855	1855	0
22	20240603	181500	55875449	1855	1855	1855	1855	0
23	20240603	181400	55875449	1855	1855	1855	1855	0
24	20240603	181300	55875449	1855	1855	1855	1855	0
25	20240603	181200	55875449	1855	1855	1855	1855	0
26	20240603	181100	55875449	1855	1855	1855	1855	0
27	20240603	181000	55875449	1855	1855	1855	1855	0
28	20240603	180900	55875449	1855	1855	1855	1855	0
29	20240603	180800	55875449	1855	1855	1855	1855	0
30	20240603	180700	55875449	1855	1855	1855	1855	0
31	20240603	180600	55875449	1855	1855	1855	1855	0
32	20240603	180500	55875449	1855	1855	1855	1855	815
33	20240603	180400	55875449	1855	1855	1855	1855	0
34	20240603	180300	55875449	1855	1855	1855	1855	0
35	20240603	180200	55875449	1855	1855	1855	1855	0
36	20240603	180100	55875449	1855	1855	1855	1855	0
37	20240603	180000	55875449	1855	1855	1855	1855	0
38	20240603	175900	55875449	1855	1855	1855	1855	0
39	20240603	175800	55875449	1855	1855	1855	1855	0
40	20240603	175700	55875449	1855	1855	1855	1855	0
41	20240603	175600	55875449	1855	1855	1855	1855	0
42	20240603	175500	55875449	1855	1855	1855	1855	0
43	20240603	175400	55875449	1855	1855	1855	1855	0
44	20240603	175300	55875449	1855	1855	1855	1855	0
45	20240603	175200	55875449	1855	1855	1855	1855	0
46	20240603	175100	55875449	1855	1855	1855	1855	0
47	20240603	175000	55875449	1855	1855	1855	1855	0
48	20240603	174900	55875449	1855	1855	1855	1855	0
49	20240603	174800	55875449	1855	1855	1855	1855	0
50	20240603	174700	55875449	1855	1855	1855	1855	0
51	20240603	174600	55875449	1855	1855	1855	1855	0
52	20240603	174500	55875449	1855	1855	1855	1855	0
53	20240603	174400	55875449	1855	1855	1855	1855	0
54	20240603	174300	55875449	1855	1855	1855	1855	0
55	20240603	174200	55875449	1855	1855	1855	1855	0
56	20240603	174100	55875449	1855	1855	1855	1855	0
57	20240603	174000	55875449	1855	1855	1855	1855	0
58	20240603	173900	55875449	1855	1855	1855	1855	0
59	20240603	173800	55875449	1855	1855	1855	1855	0
60	20240603	173700	55875449	1855	1855	1855	1855	0
61	20240603	173600	55875449	1855	1855	1855	1855	0
62	20240603	173500	55875449	1855	1855	1855	1855	815
63	20240603	173400	55875449	1855	1855	1855	1855	0
64	20240603	173300	55875449	1855	1855	1855	1855	0
65	20240603	173200	55875449	1855	1855	1855	1855	0
66	20240603	173100	55875449	1855	1855	1855	1855	0
67	20240603	173000	55875449	1855	1855	1855	1855	0
68	20240603	172900	55875449	1855	1855	1855	1855	0
69	20240603	172800	55875449	1855	1855	1855	1855	0
70	20240603	172700	55875449	1855	1855	1855	1855	0
71	20240603	172600	55875449	1855	1855	1855	1855	0
72	20240603	172500	55875449	1855	1855	1855	1855	0
73	20240603	172400	55875449	1855	1855	1855	1855	0
74	20240603	172300	55875449	1855	1855	1855	1855	0
75	20240603	172200	55875449	1855	1855	1855	1855	0
76	20240603	172100	55875449	1855	1855	1855	1855	0
77	20240603	172000	55875449	1855	1855	1855	1855	0
78	20240603	171900	55875449	1855	1855	1855	1855	0
79	20240603	171800	55875449	1855	1855	1855	1855	0
80	20240603	171700	55875449	1855	1855	1855	1855	0
81	20240603	171600	55875449	1855	1855	1855	1855	0
82	20240603	171500	55875449	1855	1855	1855	1855	0
83	20240603	171400	55875449	1855	1855	1855	1855	0
84	20240603	171300	55875449	1855	1855	1855	1855	0
85	20240603	171200	55875449	1855	1855	1855	1855	0
86	20240603	171100	55875449	1855	1855	1855	1855	0
87	20240603	171000	55875449	1855	1855	1855	1855	0
88	20240603	170900	55875449	1855	1855	1855	1855	0
89	20240603	170800	55875449	1855	1855	1855	1855	0
90	20240603	170700	55875449	1855	1855	1855	1855	0
91	20240603	170600	55875449	1855	1855	1855	1855	0
92	20240603	170500	55875449	1855	1855	1855	1855	815
93	20240603	170400	55875449	1855	1855	1855	1855	0
94	20240603	170300	55875449	1855	1855	1855	1855	0
95	20240603	170200	55875449	1855	1855	1855	1855	0
96	20240603	170100	55875449	1855	1855	1855	1855	0
97	20240603	170000	55875449	1855	1855	1855	1855	0
98	20240603	165900	55875449	1855	1855	1855	1855	0
99	20240603	165800	55875449	1855	1855	1855	1855	0
100	20240603	165700	55875449	1855	1855	1855	1855	0
101	20240603	165600	55875449	1855	1855	1855	1855	0
102	20240603	165500	55875449	1855	1855	1855	1855	0
103	20240603	165400	55875449	1855	1855	1855	1855	0
104	20240603	165300	55875449	1855	1855	1855	1855	0
105	20240603	165200	55875449	1855	1855	1855	1855	0
106	20240603	165100	55875449	1855	1855	1855	1855	0
107	20240603	165000	55875449	1855	1855	1855	1855	0
108	20240603	164900	55875449	1855	1855	1855	1855	0
109	20240603	164800	55875449	1855	1855	1855	1855	0
110	20240603	164700	55875449	1855	1855	1855	1855	0
111	20240603	164600	55875449	1855	1855	1855	1855	0
112	20240603	164500	55875449	1855	1855	1855	1855	0
113	20240603	164400	55875449	1855	1855	1855	1855	0
114	20240603	164300	55875449	1855	1855	1855	1855	0
115	20240603	164200	55875449	1855	1855	1855	1855	0
116	20240603	164100	55875449	1855	1855	1855	1855	0
117	20240603	164000	55875449	1855	1855	1855	1855	0
118	20240603	163900	55875449	1855	1855	1855	1855	0
119	20240603	163800	55875449	1855	1855	1855	1855	0
120	20240603	163700	55875449	1855	1855	1855	1855	0
121	20240603	163600	55875449	1855	1855	1855	1855	0
122	20240603	163500	55875449	1855	1855	1855	1855	815
123	20240603	163400	55875449	1855	1855	1855	1855	0
124	20240603	163300	55875449	1855	1855	1855	1855	0
125	20240603	163200	55875449	1855	1855	1855	1855	0
126	20240603	163100	55875449	1855	1855	1855	1855	0
127	20240603	163000	55875449	1855	1855	1855	1855	0
128	20240603	162900	55875449	1855	1855	1855	1855	0
129	20240603	162800	55875449	1855	1855	1855	1855	0
130	20240603	162700	55875449	1855	1855	1855	1855	0
131	20240603	162600	55875449	1855	1855	1855	1855	0
132	20240603	162500	55875449	1855	1855	1855	1855	0
133	20240603	162400	55875449	1855	1855	1855	1855	0
134	20240603	162300	55875449	1855	1855	1855	1855	0
135	20240603	162200	55875449	1855	1855	1855	1855	0
136	20240603	162100	55875449	1855	1855	1855	1855	0
137	20240603	162000	55875449	1855	1855	1855	1855	0
138	20240603	161900	55875449	1855	1855	1855	1855	0
139	20240603	161800	55875449	1855	1855	1855	1855	0
140	20240603	161700	55875449	1855	1855	1855	1855	0
141	20240603	161600	55875449	1855	1855	1855	1855	0
142	20240603	161500	55875449	1855	1855	1855	1855	0
143	20240603	161400	55875449	1855	1855	1855	1855	0
144	20240603	161300	55875449	1855	1855	1855	1855	0
145	20240603	161200	55875449	1855	1855	1855	1855	0
146	20240603	161100	55875449	1855	1855	1855	1855	0
147	20240603	161000	55875449	1855	1855	1855	1855	0
148	20240603	160900	55875449	1855	1855	1855	1855	0
149	20240603	160800	55875449	1855	1855	1855	1855	0
150	20240603	160700	55875449	1855	1855	1855	1855	0
151	20240603	160600	55875449	1855	1855	1855	1855	0
152	20240603	160500	55875449	1855	1855	1855	1855	815
153	20240603	160400	55875449	1855	1855	1855	1855	0
154	20240603	160300	55875449	1855	1855	1855	1855	0
155	20240603	160200	55875449	1855	1855	1855	1855	0
156	20240603	160100	55875449	1855	1855	1855	1855	0
157	20240603	160000	55875449	1855	1855	1855	1855	0
158	20240603	155900	55875449	1855	1855	1855	1855	0
159	20240603	155800	55875449	1855	1855	1855	1855	0
160	20240603	155700	55875449	1855	1855	1855	1855	0
161	20240603	155600	55875449	1855	1855	1855	1855	0
162	20240603	155500	55875449	1855	1855	1855	1855	0
163	20240603	155400	55875449	1855	1855	1855	1855	0
164	20240603	155300	55875449	1855	1855	1855	1855	0
165	20240603	155200	55875449	1855	1855	1855	1855	0
166	20240603	155100	55875449	1855	1855	1855	1855	0
167	20240603	155000	55875449	1855	1855	1855	1855	0
168	20240603	154900	55875449	1855	1855	1855	1855	0
169	20240603	154800	55875449	1855	1855	1855	1855	0
170	20240603	154700	55875449	1855	1855	1855	1855	0
171	20240603	154600	55875449	1855	1855	1855	1855	0
172	20240603	154500	55875449	1855	1855	1855	1855	0
173	20240603	154400	55875449	1855	1855	1855	1855	0
174	20240603	154300	55875449	1855	1855	1855	1855	0
175	20240603	154200	55875449	1855	1855	1855	1855	0
176	20240603	154100	55875449	1855	1855	1855	1855	0
177	20240603	154000	55875449	1855	1855	1855	1855	0
178	20240603	153900	55875449	1855	1855	1855	1855	0
179	20240603	153800	55875449	1855	1855	1855	1855	0
180	20240603	153700	55875449	1855	1855	1855	1855	0
181	20240603	153600	55875449	1855	1855	1855	1855	0
182	20240603	153500	55875449	1855	1855	1855	1855	815
183	20240603	153400	55875449	1855	1855	1855	1855	0
184	20240603	153300	55875449	1855	1855	1855	1855	0
185	20240603	153200	55875449	1855	1855	1855	1855	0
186	20240603	153100	55875449	1855	1855	1855	1855	0
187	20240603	153000	55875449	1855	1855	1855	1855	815
188	20240603	152900	54363624	1855	1855	1855	1855	0
189	20240603	152800	54363624	1855	1855	1855	1855	0
190	20240603	152700	54363624	1855	1855	1855	1855	0
191	20240603	152600	54363624	1855	1855	1855	1855	0
192	20240603	152500	54363624	1855	1855	1855	1855	0
193	20240603	152400	54363624	1855	1855	1855	1855	0
194	20240603	152300	54363624	1855	1855	1855	1855	0
195	20240603	152200	54363624	1855	1855	1855	1855	0
196	20240603	152100	54363624	1855	1855	1855	1855	0
197	20240603	152000	54363624	1855	1855	1855	1855	0
198	20240603	151900	54363624	1855	1855	1855	1855	0
199	20240603	151800	54363624	1855	1855	1855	1855	0
200	20240603	151700	54363624	1855	1855	1855	1855	0
201	20240603	151600	54363624	1855	1855	1855	1855	0
202	20240603	151500	54363624	1855	1855	1855	1855	0
203	20240603	151400	54363624	1855	1855	1855	1855	57
204	20240603	151300	54257889	1855	1855	1855	1855	0
205	20240603	151200	54257889	1855	1855	1855	1855	0
206	20240603	151100	54257889	1855	1855	1855	1855	173
207	20240603	151000	53936974	1855	1855	1855	1855	0
208	20240603	150900	53936974	1855	1855	1855	1855	0
209	20240603	150800	53936974	1855	1855	1855	1855	15
210	20240603	150700	53909149	1855	1855	1855	1855	0
211	20240603	150600	53909149	1855	1855	1855	1855	1
212	20240603	150500	53907294	1855	1855	1855	1855	0
213	20240603	150400	53907294	1855	1855	1855	1855	0
214	20240603	150300	53907294	1855	1855	1855	1855	0
215	20240603	150200	53907294	1855	1855	1855	1855	0
216	20240603	150100	53907294	1855	1855	1855	1855	1
217	20240603	150000	53905439	1855	1855	1855	1855	2
218	20240603	145900	53901729	1850	1850	1850	1850	0
219	20240603	145800	53901729	1850	1850	1850	1850	1
220	20240603	145700	53899879	1855	1855	1855	1855	0
221	20240603	145600	53899879	1855	1855	1855	1855	0
222	20240603	145500	53899879	1855	1855	1855	1855	0
223	20240603	145400	53899879	1855	1855	1855	1855	0
224	20240603	145300	53899879	1855	1855	1855	1855	0
225	20240603	145200	53899879	1855	1855	1855	1855	0
226	20240603	145100	53899879	1855	1855	1855	1855	5
227	20240603	145000	53890604	1855	1855	1855	1855	0
228	20240603	144900	53890604	1855	1855	1855	1855	0
229	20240603	144800	53890604	1855	1855	1855	1855	0
230	20240603	144700	53890604	1855	1855	1855	1855	0
231	20240603	144600	53890604	1855	1855	1855	1855	0
232	20240603	144500	53890604	1855	1855	1855	1855	0
233	20240603	144400	53890604	1855	1855	1855	1855	0
234	20240603	144300	53890604	1855	1855	1855	1855	0
235	20240603	144200	53890604	1855	1855	1855	1855	0
236	20240603	144100	53890604	1855	1855	1855	1855	0
237	20240603	144000	53890604	1855	1855	1855	1855	0
238	20240603	143900	53890604	1855	1855	1855	1855	0
239	20240603	143800	53890604	1855	1855	1855	1855	0
240	20240603	143700	53890604	1855	1855	1855	1855	0
241	20240603	143600	53890604	1855	1855	1855	1855	0
242	20240603	143500	53890604	1855	1855	1855	1855	0
243	20240603	143400	53890604	1855	1851	1855	1851	5
244	20240603	143300	53881339	1850	1848	1850	1848	3
245	20240603	143200	53875792	1847	1847	1847	1847	0
246	20240603	143100	53875792	1847	1847	1847	1847	0
247	20240603	143000	53875792	1847	1846	1847	1846	53
248	20240603	142900	53777911	1847	1847	1847	1847	55
249	20240603	142800	53676326	1847	1847	1847	1847	0
250	20240603	142700	53676326	1847	1847	1847	1847	0
251	20240603	142600	53676326	1847	1847	1847	1847	1
252	20240603	142500	53674479	1847	1847	1847	1847	0
253	20240603	142400	53674479	1847	1847	1847	1847	0
254	20240603	142300	53674479	1847	1847	1847	1847	0
255	20240603	142200	53674479	1847	1847	1847	1847	0
256	20240603	142100	53674479	1847	1847	1847	1847	0
257	20240603	142000	53674479	1847	1847	1847	1847	0
258	20240603	141900	53674479	1847	1846	1847	1846	915
259	20240603	141800	51985388	1847	1847	1847	1847	86
260	20240603	141700	51826546	1847	1847	1847	1847	0
261	20240603	141600	51826546	1847	1847	1847	1847	0
262	20240603	141500	51826546	1847	1847	1847	1847	0
263	20240603	141400	51826546	1847	1847	1847	1847	0
264	20240603	141300	51826546	1847	1847	1847	1847	0
265	20240603	141200	51826546	1847	1847	1847	1847	4
266	20240603	141100	51819158	1846	1846	1846	1846	0
267	20240603	141000	51819158	1846	1846	1846	1846	188
268	20240603	140900	51472110	1847	1847	1847	1847	0
269	20240603	140800	51472110	1847	1847	1847	1847	295
270	20240603	140700	50927245	1847	1847	1847	1847	0
271	20240603	140600	50927245	1847	1847	1847	1847	0
272	20240603	140500	50927245	1847	1847	1847	1847	0
273	20240603	140400	50927245	1847	1847	1847	1847	115
274	20240603	140300	50714840	1847	1847	1847	1847	0
275	20240603	140200	50714840	1847	1847	1847	1847	0
276	20240603	140100	50714840	1847	1847	1847	1847	200
277	20240603	140000	50345440	1847	1847	1847	1847	0
278	20240603	135900	50345440	1847	1847	1847	1847	1092
279	20240603	135800	48328516	1855	1855	1855	1855	0
280	20240603	135700	48328516	1855	1855	1855	1855	0
281	20240603	135600	48328516	1855	1855	1855	1855	40
282	20240603	135500	48254316	1856	1856	1856	1856	0
283	20240603	135400	48254316	1856	1856	1856	1856	0
284	20240603	135300	48254316	1856	1856	1856	1856	0
285	20240603	135200	48254316	1856	1856	1856	1856	0
286	20240603	135100	48254316	1856	1856	1856	1856	0
287	20240603	135000	48254316	1856	1856	1856	1856	0
288	20240603	134900	48254316	1856	1856	1856	1856	0
289	20240603	134800	48254316	1856	1856	1856	1856	0
290	20240603	134700	48254316	1856	1856	1856	1856	0
291	20240603	134600	48254316	1856	1856	1856	1856	0
292	20240603	134500	48254316	1856	1856	1856	1856	0
293	20240603	134400	48254316	1856	1856	1856	1856	0
294	20240603	134300	48254316	1856	1856	1856	1856	0
295	20240603	134200	48254316	1856	1856	1856	1856	0
296	20240603	134100	48254316	1856	1856	1856	1856	0
297	20240603	134000	48254316	1856	1856	1856	1856	0
298	20240603	133900	48254316	1856	1847	1856	1847	2
299	20240603	133800	48250613	1856	1856	1856	1856	0
300	20240603	133700	48250613	1856	1856	1856	1856	0
301	20240603	133600	48250613	1856	1856	1856	1856	0
302	20240603	133500	48250613	1856	1856	1856	1856	0
303	20240603	133400	48250613	1856	1856	1856	1856	0
304	20240603	133300	48250613	1856	1856	1856	1856	0
305	20240603	133200	48250613	1856	1856	1856	1856	0
306	20240603	133100	48250613	1856	1856	1856	1856	0
307	20240603	133000	48250613	1856	1856	1856	1856	0
308	20240603	132900	48250613	1856	1856	1856	1856	22
309	20240603	132800	48209781	1856	1856	1856	1856	0
310	20240603	132700	48209781	1856	1856	1856	1856	0
311	20240603	132600	48209781	1856	1856	1856	1856	0
312	20240603	132500	48209781	1856	1856	1856	1856	0
313	20240603	132400	48209781	1856	1856	1856	1856	0
314	20240603	132300	48209781	1856	1856	1856	1856	0
315	20240603	132200	48209781	1856	1856	1856	1856	0
316	20240603	132100	48209781	1856	1856	1856	1856	0
317	20240603	132000	48209781	1856	1856	1856	1856	0
318	20240603	131900	48209781	1856	1856	1856	1856	0
319	20240603	131800	48209781	1856	1856	1856	1856	0
320	20240603	131700	48209781	1856	1856	1856	1856	0
321	20240603	131600	48209781	1856	1856	1856	1856	0
322	20240603	131500	48209781	1856	1856	1856	1856	0
323	20240603	131400	48209781	1856	1856	1856	1856	0
324	20240603	131300	48209781	1856	1856	1856	1856	0
325	20240603	131200	48209781	1856	1856	1856	1856	0
326	20240603	131100	48209781	1856	1856	1856	1856	0
327	20240603	131000	48209781	1856	1856	1856	1856	1
328	20240603	130900	48207925	1843	1843	1843	1843	0
329	20240603	130800	48207925	1843	1843	1843	1843	0
330	20240603	130700	48207925	1843	1843	1843	1843	0
331	20240603	130600	48207925	1843	1843	1843	1843	0
332	20240603	130500	48207925	1843	1843	1843	1843	0
333	20240603	130400	48207925	1843	1844	1844	1843	51
334	20240603	130300	48113884	1845	1845	1845	1845	200
335	20240603	130200	47744884	1856	1856	1856	1856	0
336	20240603	130100	47744884	1856	1856	1856	1856	445
337	20240603	130000	46918964	1856	1856	1856	1856	76
338	20240603	125900	46777908	1856	1856	1856	1856	82
339	20240603	125800	46625716	1845	1845	1845	1845	0
340	20240603	125700	46625716	1845	1845	1845	1845	446
341	20240603	125600	45802846	1858	1858	1858	1858	0
342	20240603	125500	45802846	1858	1858	1858	1858	0
343	20240603	125400	45802846	1858	1858	1858	1858	0
344	20240603	125300	45802846	1858	1858	1858	1858	0
345	20240603	125200	45802846	1858	1858	1858	1858	0
346	20240603	125100	45802846	1858	1858	1858	1858	0
347	20240603	125000	45802846	1858	1858	1858	1858	1
348	20240603	124900	45800988	1858	1858	1858	1858	2
349	20240603	124800	45797272	1846	1846	1846	1846	0
350	20240603	124700	45797272	1846	1848	1848	1846	10
351	20240603	124600	45778809	1859	1859	1859	1859	0
352	20240603	124500	45778809	1859	1859	1859	1859	0
353	20240603	124400	45778809	1859	1859	1859	1859	0
354	20240603	124300	45778809	1859	1859	1859	1859	0
355	20240603	124200	45778809	1859	1859	1859	1859	0
356	20240603	124100	45778809	1859	1859	1859	1859	0
357	20240603	124000	45778809	1859	1859	1859	1859	0
358	20240603	123900	45778809	1859	1859	1859	1859	0
359	20240603	123800	45778809	1859	1859	1859	1859	0
360	20240603	123700	45778809	1859	1859	1859	1859	0
361	20240603	123600	45778809	1859	1859	1859	1859	0
362	20240603	123500	45778809	1859	1859	1859	1859	10
363	20240603	123400	45760219	1859	1858	1859	1858	583
364	20240603	123300	44676472	1858	1858	1858	1858	0
365	20240603	123200	44676472	1858	1858	1858	1858	0
366	20240603	123100	44676472	1858	1858	1858	1858	0
367	20240603	123000	44676472	1858	1849	1858	1849	5
368	20240603	122900	44667206	1849	1849	1849	1849	9
369	20240603	122800	44650565	1849	1849	1849	1849	0
370	20240603	122700	44650565	1849	1849	1849	1849	0
371	20240603	122600	44650565	1849	1849	1849	1849	0
372	20240603	122500	44650565	1849	1849	1849	1849	0
373	20240603	122400	44650565	1849	1849	1849	1849	1
374	20240603	122300	44648716	1831	1831	1831	1831	20
375	20240603	122200	44612096	1832	1840	1840	1832	36
376	20240603	122100	44545880	1859	1859	1859	1859	0
377	20240603	122000	44545880	1859	1859	1859	1859	0
378	20240603	121900	44545880	1859	1859	1859	1859	0
379	20240603	121800	44545880	1859	1859	1859	1859	0
380	20240603	121700	44545880	1859	1859	1859	1859	0
381	20240603	121600	44545880	1859	1859	1859	1859	0
382	20240603	121500	44545880	1859	1859	1859	1859	0
383	20240603	121400	44545880	1859	1859	1859	1859	0
384	20240603	121300	44545880	1859	1859	1859	1859	0
385	20240603	121200	44545880	1859	1859	1859	1859	0
386	20240603	121100	44545880	1859	1859	1859	1859	0
387	20240603	121000	44545880	1859	1840	1859	1840	523
388	20240603	120900	43577861	1852	1850	1852	1850	60
389	20240603	120800	43466857	1850	1849	1850	1849	21
390	20240603	120700	43428026	1849	1849	1849	1849	0
391	20240603	120600	43428026	1849	1849	1849	1849	0
392	20240603	120500	43428026	1849	1849	1849	1849	0
393	20240603	120400	43428026	1849	1849	1849	1849	267
394	20240603	120300	42934343	1849	1849	1849	1849	0
395	20240603	120200	42934343	1849	1849	1849	1849	18
396	20240603	120100	42901061	1849	1849	1849	1849	89
397	20240603	120000	42736500	1849	1849	1849	1849	0
398	20240603	115900	42736500	1849	1849	1849	1849	0
399	20240603	115800	42736500	1849	1849	1849	1849	3
400	20240603	115700	42730953	1849	1849	1849	1849	1
401	20240603	115600	42729104	1852	1852	1852	1852	0
402	20240603	115500	42729104	1852	1852	1852	1852	0
403	20240603	115400	42729104	1852	1852	1852	1852	0
404	20240603	115300	42729104	1852	1852	1852	1852	0
405	20240603	115200	42729104	1852	1852	1852	1852	0
406	20240603	115100	42729104	1852	1852	1852	1852	0
407	20240603	115000	42729104	1852	1852	1852	1852	0
408	20240603	114900	42729104	1852	1852	1852	1852	0
409	20240603	114800	42729104	1852	1852	1852	1852	0
410	20240603	114700	42729104	1852	1852	1852	1852	0
411	20240603	114600	42729104	1852	1852	1852	1852	0
412	20240603	114500	42729104	1852	1852	1852	1852	0
413	20240603	114400	42729104	1852	1852	1852	1852	0
414	20240603	114300	42729104	1852	1852	1852	1852	0
415	20240603	114200	42729104	1852	1852	1852	1852	0
416	20240603	114100	42729104	1852	1852	1852	1852	0
417	20240603	114000	42729104	1852	1852	1852	1852	0
418	20240603	113900	42729104	1852	1852	1852	1852	0
419	20240603	113800	42729104	1852	1852	1852	1852	0
420	20240603	113700	42729104	1852	1852	1852	1852	0
421	20240603	113600	42729104	1852	1852	1852	1852	0
422	20240603	113500	42729104	1852	1850	1852	1850	2
423	20240603	113400	42725402	1832	1851	1851	1832	300
424	20240603	113300	42175515	1852	1852	1852	1852	0
425	20240603	113200	42175515	1852	1852	1852	1852	0
426	20240603	113100	42175515	1852	1852	1852	1852	0
427	20240603	113000	42175515	1852	1852	1852	1852	1
428	20240603	112900	42173663	1853	1853	1853	1853	0
429	20240603	112800	42173663	1853	1853	1853	1853	0
430	20240603	112700	42173663	1853	1853	1853	1853	0
431	20240603	112600	42173663	1853	1853	1853	1853	100
432	20240603	112500	41988363	1853	1853	1853	1853	0
433	20240603	112400	41988363	1853	1853	1853	1853	0
434	20240603	112300	41988363	1853	1853	1853	1853	0
435	20240603	112200	41988363	1853	1853	1853	1853	0
436	20240603	112100	41988363	1853	1853	1853	1852	10
437	20240603	112000	41969834	1853	1853	1853	1853	0
438	20240603	111900	41969834	1853	1853	1853	1853	0
439	20240603	111800	41969834	1853	1853	1853	1853	2605
440	20240603	111700	37142769	1859	1859	1859	1859	0
441	20240603	111600	37142769	1859	1859	1859	1859	0
442	20240603	111500	37142769	1859	1859	1859	1859	300
443	20240603	111400	36585069	1859	1859	1859	1859	0
444	20240603	111300	36585069	1859	1859	1859	1859	0
445	20240603	111200	36585069	1859	1859	1859	1859	0
446	20240603	111100	36585069	1859	1859	1859	1859	0
447	20240603	111000	36585069	1859	1859	1859	1859	0
448	20240603	110900	36585069	1859	1859	1859	1859	0
449	20240603	110800	36585069	1859	1859	1859	1859	1
450	20240603	110700	36583210	1859	1859	1859	1859	0
451	20240603	110600	36583210	1859	1859	1859	1859	0
452	20240603	110500	36583210	1859	1859	1859	1859	0
453	20240603	110400	36583210	1859	1859	1859	1859	1
454	20240603	110300	36581351	1859	1859	1859	1859	0
455	20240603	110200	36581351	1859	1859	1859	1859	0
456	20240603	110100	36581351	1859	1859	1859	1859	10
457	20240603	110000	36562761	1859	1859	1859	1859	3
458	20240603	105900	36557184	1859	1855	1859	1855	46
459	20240603	105800	36471781	1855	1850	1855	1849	70
460	20240603	105700	36342278	1855	1845	1855	1845	17
461	20240603	105600	36310824	1845	1845	1845	1845	8
462	20240603	105500	36296064	1845	1842	1845	1842	2200
463	20240603	105400	32238455	1832	1832	1832	1832	0
464	20240603	105300	32238455	1832	1832	1832	1832	0
465	20240603	105200	32238455	1832	1832	1832	1832	0
466	20240603	105100	32238455	1832	1832	1832	1832	0
467	20240603	105000	32238455	1832	1832	1832	1832	200
468	20240603	104900	31872055	1842	1842	1842	1842	0
469	20240603	104800	31872055	1842	1842	1842	1842	0
470	20240603	104700	31872055	1842	1842	1842	1842	0
471	20240603	104600	31872055	1842	1842	1842	1842	0
472	20240603	104500	31872055	1842	1842	1842	1842	0
473	20240603	104400	31872055	1842	1842	1842	1842	0
474	20240603	104300	31872055	1842	1842	1842	1842	0
475	20240603	104200	31872055	1842	1842	1842	1842	0
476	20240603	104100	31872055	1842	1842	1842	1842	0
477	20240603	104000	31872055	1842	1840	1842	1840	57
478	20240603	103900	31767173	1840	1829	1840	1828	501
479	20240603	103800	30851309	1843	1843	1843	1843	0
480	20240603	103700	30851309	1843	1842	1843	1828	137
481	20240603	103600	30600368	1842	1842	1842	1842	4
482	20240603	103500	30593000	1841	1841	1841	1841	1
483	20240603	103400	30591159	1843	1843	1843	1843	0
484	20240603	103300	30591159	1843	1843	1843	1843	0
485	20240603	103200	30591159	1843	1843	1843	1843	0
486	20240603	103100	30591159	1843	1843	1843	1843	0
487	20240603	103000	30591159	1843	1843	1843	1843	10
488	20240603	102900	30572729	1843	1843	1843	1843	0
489	20240603	102800	30572729	1843	1843	1843	1843	0
490	20240603	102700	30572729	1843	1843	1843	1843	0
491	20240603	102600	30572729	1843	1843	1843	1843	0
492	20240603	102500	30572729	1843	1843	1843	1843	0
493	20240603	102400	30572729	1843	1843	1843	1843	0
494	20240603	102300	30572729	1843	1843	1843	1843	1
495	20240603	102200	30570886	1843	1843	1843	1843	0
496	20240603	102100	30570886	1843	1843	1843	1843	0
497	20240603	102000	30570886	1843	1843	1843	1843	0
498	20240603	101900	30570886	1843	1843	1843	1843	5
499	20240603	101800	30561671	1844	1844	1844	1844	0
500	20240603	101700	30561671	1844	1841	1844	1841	200
501	20240603	101600	30193199	1841	1841	1841	1841	0
502	20240603	101500	30193199	1841	1841	1841	1841	2
503	20240603	101400	30189517	1841	1841	1841	1841	0
504	20240603	101300	30189517	1841	1840	1841	1840	2450
505	20240603	101200	25679590	1828	1828	1828	1828	5
506	20240603	101100	25670450	1840	1840	1840	1840	27
507	20240603	101000	25620770	1840	1840	1840	1840	0
508	20240603	100900	25620770	1840	1840	1840	1840	0
509	20240603	100800	25620770	1840	1840	1840	1840	0
510	20240603	100700	25620770	1840	1840	1840	1840	0
511	20240603	100600	25620770	1840	1840	1840	1840	1
512	20240603	100500	25618930	1840	1840	1840	1840	0
513	20240603	100400	25618930	1840	1840	1840	1840	30
514	20240603	100300	25563730	1840	1840	1840	1840	1
515	20240603	100200	25561890	1839	1839	1839	1839	0
516	20240603	100100	25561890	1839	1839	1839	1839	1
517	20240603	100000	25560051	1827	1827	1827	1827	0
518	20240603	095900	25560051	1827	1827	1827	1827	320
519	20240603	095800	24975411	1827	1827	1827	1827	0
520	20240603	095700	24975411	1827	1827	1827	1827	36
521	20240603	095600	24909639	1827	1827	1827	1827	0
522	20240603	095500	24909639	1827	1830	1830	1827	143
523	20240603	095400	24648066	1841	1841	1841	1841	0
524	20240603	095300	24648066	1841	1841	1841	1841	0
525	20240603	095200	24648066	1841	1841	1841	1841	0
526	20240603	095100	24648066	1841	1841	1841	1841	0
527	20240603	095000	24648066	1841	1841	1841	1841	164
528	20240603	094900	24346142	1841	1841	1841	1841	19
529	20240603	094800	24311163	1841	1841	1842	1841	13
530	20240603	094700	24287226	1842	1841	1842	1841	64
531	20240603	094600	24169400	1841	1830	1841	1830	4
532	20240603	094500	24162058	1830	1830	1830	1830	54
533	20240603	094400	24063238	1842	1842	1842	1842	2
534	20240603	094300	24059554	1842	1842	1842	1842	3
535	20240603	094200	24054028	1842	1842	1842	1842	60
536	20240603	094100	23943508	1842	1828	1843	1827	110
537	20240603	094000	23742379	1844	1844	1844	1828	79
538	20240603	093900	23596866	1844	1831	1844	1830	903
539	20240603	093800	21937496	1844	1844	1844	1844	0
540	20240603	093700	21937496	1844	1842	1844	1842	288
541	20240603	093600	21406973	1842	1831	1842	1830	3001
542	20240603	093500	15915126	1844	1844	1844	1844	0
543	20240603	093400	15915126	1844	1844	1844	1844	0
544	20240603	093300	15915126	1844	1842	1844	1842	58
545	20240603	093200	15808240	1842	1826	1842	1824	551
546	20240603	093100	14799552	1838	1837	1838	1825	471
547	20240603	093000	13939116	1825	1825	1825	1825	0
548	20240603	092900	13939116	1825	1838	1838	1825	107
549	20240603	092800	13743191	1844	1844	1844	1844	0
550	20240603	092700	13743191	1844	1844	1844	1844	0
551	20240603	092600	13743191	1844	1844	1844	1844	0
552	20240603	092500	13743191	1844	1844	1844	1844	0
553	20240603	092400	13743191	1844	1844	1844	1844	0
554	20240603	092300	13743191	1844	1844	1844	1844	0
555	20240603	092200	13743191	1844	1841	1844	1841	423
556	20240603	092100	12963782	1844	1844	1844	1844	0
557	20240603	092000	12963782	1844	1844	1844	1844	0
558	20240603	091900	12963782	1844	1824	1844	1818	782
559	20240603	091800	11537939	1843	1843	1843	1843	0
560	20240603	091700	11537939	1843	1843	1843	1843	0
561	20240603	091600	11537939	1843	1827	1843	1822	119
562	20240603	091500	11320589	1844	1844	1844	1844	545
563	20240603	091400	10315609	1844	1844	1844	1844	3
564	20240603	091300	10310077	1844	1829	1844	1829	306
565	20240603	091200	9750202	1821	1821	1821	1821	2500
566	20240603	091100	5197702	1821	1821	1821	1821	0
567	20240603	091000	5197702	1821	1821	1821	1821	5
568	20240603	090900	5188597	1829	1829	1829	1829	0
569	20240603	090800	5188597	1829	1829	1829	1829	0
570	20240603	090700	5188597	1829	1829	1829	1829	1
571	20240603	090600	5186768	1822	1827	1827	1822	1900
572	20240603	090500	1717410	1829	1829	1829	1829	0
573	20240603	090400	1717410	1829	1829	1829	1829	0
574	20240603	090300	1717410	1829	1829	1829	1829	0
575	20240603	090200	1717410	1829	1829	1829	1829	0
576	20240603	090100	1717410	1829	1830	1830	1829	18
577	20240603	090000	1684485	1845	1845	1845	1845	913