KissMeData/045510/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	192900	45826572	1144	1144	1144	1144	5622
3	20240605	192800	45826572	1144	1144	1144	1144	0
4	20240605	192700	45826572	1144	1144	1144	1144	0
5	20240605	192600	45826572	1144	1144	1144	1144	0
6	20240605	192500	45826572	1144	1144	1144	1144	0
7	20240605	192400	45826572	1144	1144	1144	1144	0
8	20240605	192300	45826572	1144	1144	1144	1144	0
9	20240605	192200	45826572	1144	1144	1144	1144	0
10	20240605	192100	45826572	1144	1144	1144	1144	0
11	20240605	192000	45826572	1144	1144	1144	1144	0
12	20240605	191900	45826572	1144	1144	1144	1144	0
13	20240605	191800	45826572	1144	1144	1144	1144	0
14	20240605	191700	45826572	1144	1144	1144	1144	0
15	20240605	191600	45826572	1144	1144	1144	1144	0
16	20240605	191500	45826572	1144	1144	1144	1144	0
17	20240605	191400	45826572	1144	1144	1144	1144	0
18	20240605	191300	45826572	1144	1144	1144	1144	0
19	20240605	191200	45826572	1144	1144	1144	1144	0
20	20240605	191100	45826572	1144	1144	1144	1144	0
21	20240605	191000	45826572	1144	1144	1144	1144	0
22	20240605	190900	45826572	1144	1144	1144	1144	0
23	20240605	190800	45826572	1144	1144	1144	1144	0
24	20240605	190700	45826572	1144	1144	1144	1144	0
25	20240605	190600	45826572	1144	1144	1144	1144	0
26	20240605	190500	45826572	1144	1144	1144	1144	0
27	20240605	190400	45826572	1144	1144	1144	1144	0
28	20240605	190300	45826572	1144	1144	1144	1144	0
29	20240605	190200	45826572	1144	1144	1144	1144	0
30	20240605	190100	45826572	1144	1144	1144	1144	0
31	20240605	190000	45826572	1144	1144	1144	1144	0
32	20240605	185900	45826572	1144	1144	1144	1144	5622
33	20240605	185800	45826572	1144	1144	1144	1144	0
34	20240605	185700	45826572	1144	1144	1144	1144	0
35	20240605	185600	45826572	1144	1144	1144	1144	0
36	20240605	185500	45826572	1144	1144	1144	1144	0
37	20240605	185400	45826572	1144	1144	1144	1144	0
38	20240605	185300	45826572	1144	1144	1144	1144	0
39	20240605	185200	45826572	1144	1144	1144	1144	0
40	20240605	185100	45826572	1144	1144	1144	1144	0
41	20240605	185000	45826572	1144	1144	1144	1144	0
42	20240605	184900	45826572	1144	1144	1144	1144	0
43	20240605	184800	45826572	1144	1144	1144	1144	0
44	20240605	184700	45826572	1144	1144	1144	1144	0
45	20240605	184600	45826572	1144	1144	1144	1144	0
46	20240605	184500	45826572	1144	1144	1144	1144	0
47	20240605	184400	45826572	1144	1144	1144	1144	0
48	20240605	184300	45826572	1144	1144	1144	1144	0
49	20240605	184200	45826572	1144	1144	1144	1144	0
50	20240605	184100	45826572	1144	1144	1144	1144	0
51	20240605	184000	45826572	1144	1144	1144	1144	0
52	20240605	183900	45826572	1144	1144	1144	1144	0
53	20240605	183800	45826572	1144	1144	1144	1144	0
54	20240605	183700	45826572	1144	1144	1144	1144	0
55	20240605	183600	45826572	1144	1144	1144	1144	0
56	20240605	183500	45826572	1144	1144	1144	1144	0
57	20240605	183400	45826572	1144	1144	1144	1144	0
58	20240605	183300	45826572	1144	1144	1144	1144	0
59	20240605	183200	45826572	1144	1144	1144	1144	0
60	20240605	183100	45826572	1144	1144	1144	1144	0
61	20240605	183000	45826572	1144	1144	1144	1144	0
62	20240605	182900	45826572	1144	1144	1144	1144	5622
63	20240605	182800	45826572	1144	1144	1144	1144	0
64	20240605	182700	45826572	1144	1144	1144	1144	0
65	20240605	182600	45826572	1144	1144	1144	1144	0
66	20240605	182500	45826572	1144	1144	1144	1144	0
67	20240605	182400	45826572	1144	1144	1144	1144	0
68	20240605	182300	45826572	1144	1144	1144	1144	0
69	20240605	182200	45826572	1144	1144	1144	1144	0
70	20240605	182100	45826572	1144	1144	1144	1144	0
71	20240605	182000	45826572	1144	1144	1144	1144	0
72	20240605	181900	45826572	1144	1144	1144	1144	0
73	20240605	181800	45826572	1144	1144	1144	1144	0
74	20240605	181700	45826572	1144	1144	1144	1144	0
75	20240605	181600	45826572	1144	1144	1144	1144	0
76	20240605	181500	45826572	1144	1144	1144	1144	0
77	20240605	181400	45826572	1144	1144	1144	1144	0
78	20240605	181300	45826572	1144	1144	1144	1144	0
79	20240605	181200	45826572	1144	1144	1144	1144	0
80	20240605	181100	45826572	1144	1144	1144	1144	0
81	20240605	181000	45826572	1144	1144	1144	1144	0
82	20240605	180900	45826572	1144	1144	1144	1144	0
83	20240605	180800	45826572	1144	1144	1144	1144	0
84	20240605	180700	45826572	1144	1144	1144	1144	0
85	20240605	180600	45826572	1144	1144	1144	1144	0
86	20240605	180500	45826572	1144	1144	1144	1144	0
87	20240605	180400	45826572	1144	1144	1144	1144	0
88	20240605	180300	45826572	1144	1144	1144	1144	0
89	20240605	180200	45826572	1144	1144	1144	1144	0
90	20240605	180100	45826572	1144	1144	1144	1144	0
91	20240605	180000	45826572	1144	1144	1144	1144	0
92	20240605	175900	45826572	1144	1144	1144	1144	5622
93	20240605	175800	45826572	1144	1144	1144	1144	0
94	20240605	175700	45826572	1144	1144	1144	1144	0
95	20240605	175600	45826572	1144	1144	1144	1144	0
96	20240605	175500	45826572	1144	1144	1144	1144	0
97	20240605	175400	45826572	1144	1144	1144	1144	0
98	20240605	175300	45826572	1144	1144	1144	1144	0
99	20240605	175200	45826572	1144	1144	1144	1144	0
100	20240605	175100	45826572	1144	1144	1144	1144	0
101	20240605	175000	45826572	1144	1144	1144	1144	0
102	20240605	174900	45826572	1144	1144	1144	1144	0
103	20240605	174800	45826572	1144	1144	1144	1144	0
104	20240605	174700	45826572	1144	1144	1144	1144	0
105	20240605	174600	45826572	1144	1144	1144	1144	0
106	20240605	174500	45826572	1144	1144	1144	1144	0
107	20240605	174400	45826572	1144	1144	1144	1144	0
108	20240605	174300	45826572	1144	1144	1144	1144	0
109	20240605	174200	45826572	1144	1144	1144	1144	0
110	20240605	174100	45826572	1144	1144	1144	1144	0
111	20240605	174000	45826572	1144	1144	1144	1144	0
112	20240605	173900	45826572	1144	1144	1144	1144	0
113	20240605	173800	45826572	1144	1144	1144	1144	0
114	20240605	173700	45826572	1144	1144	1144	1144	0
115	20240605	173600	45826572	1144	1144	1144	1144	0
116	20240605	173500	45826572	1144	1144	1144	1144	0
117	20240605	173400	45826572	1144	1144	1144	1144	0
118	20240605	173300	45826572	1144	1144	1144	1144	0
119	20240605	173200	45826572	1144	1144	1144	1144	0
120	20240605	173100	45826572	1144	1144	1144	1144	0
121	20240605	173000	45826572	1144	1144	1144	1144	0
122	20240605	172900	45826572	1144	1144	1144	1144	5622
123	20240605	172800	45826572	1144	1144	1144	1144	0
124	20240605	172700	45826572	1144	1144	1144	1144	0
125	20240605	172600	45826572	1144	1144	1144	1144	0
126	20240605	172500	45826572	1144	1144	1144	1144	0
127	20240605	172400	45826572	1144	1144	1144	1144	0
128	20240605	172300	45826572	1144	1144	1144	1144	0
129	20240605	172200	45826572	1144	1144	1144	1144	0
130	20240605	172100	45826572	1144	1144	1144	1144	0
131	20240605	172000	45826572	1144	1144	1144	1144	0
132	20240605	171900	45826572	1144	1144	1144	1144	0
133	20240605	171800	45826572	1144	1144	1144	1144	0
134	20240605	171700	45826572	1144	1144	1144	1144	0
135	20240605	171600	45826572	1144	1144	1144	1144	0
136	20240605	171500	45826572	1144	1144	1144	1144	0
137	20240605	171400	45826572	1144	1144	1144	1144	0
138	20240605	171300	45826572	1144	1144	1144	1144	0
139	20240605	171200	45826572	1144	1144	1144	1144	0
140	20240605	171100	45826572	1144	1144	1144	1144	0
141	20240605	171000	45826572	1144	1144	1144	1144	0
142	20240605	170900	45826572	1144	1144	1144	1144	0
143	20240605	170800	45826572	1144	1144	1144	1144	0
144	20240605	170700	45826572	1144	1144	1144	1144	0
145	20240605	170600	45826572	1144	1144	1144	1144	0
146	20240605	170500	45826572	1144	1144	1144	1144	0
147	20240605	170400	45826572	1144	1144	1144	1144	0
148	20240605	170300	45826572	1144	1144	1144	1144	0
149	20240605	170200	45826572	1144	1144	1144	1144	0
150	20240605	170100	45826572	1144	1144	1144	1144	0
151	20240605	170000	45826572	1144	1144	1144	1144	0
152	20240605	165900	45826572	1144	1144	1144	1144	5622
153	20240605	165800	45826572	1144	1144	1144	1144	0
154	20240605	165700	45826572	1144	1144	1144	1144	0
155	20240605	165600	45826572	1144	1144	1144	1144	0
156	20240605	165500	45826572	1144	1144	1144	1144	0
157	20240605	165400	45826572	1144	1144	1144	1144	0
158	20240605	165300	45826572	1144	1144	1144	1144	0
159	20240605	165200	45826572	1144	1144	1144	1144	0
160	20240605	165100	45826572	1144	1144	1144	1144	0
161	20240605	165000	45826572	1144	1144	1144	1144	0
162	20240605	164900	45826572	1144	1144	1144	1144	0
163	20240605	164800	45826572	1144	1144	1144	1144	0
164	20240605	164700	45826572	1144	1144	1144	1144	0
165	20240605	164600	45826572	1144	1144	1144	1144	0
166	20240605	164500	45826572	1144	1144	1144	1144	0
167	20240605	164400	45826572	1144	1144	1144	1144	0
168	20240605	164300	45826572	1144	1144	1144	1144	0
169	20240605	164200	45826572	1144	1144	1144	1144	0
170	20240605	164100	45826572	1144	1144	1144	1144	0
171	20240605	164000	45826572	1144	1144	1144	1144	0
172	20240605	163900	45826572	1144	1144	1144	1144	0
173	20240605	163800	45826572	1144	1144	1144	1144	0
174	20240605	163700	45826572	1144	1144	1144	1144	0
175	20240605	163600	45826572	1144	1144	1144	1144	0
176	20240605	163500	45826572	1144	1144	1144	1144	0
177	20240605	163400	45826572	1144	1144	1144	1144	0
178	20240605	163300	45826572	1144	1144	1144	1144	0
179	20240605	163200	45826572	1144	1144	1144	1144	0
180	20240605	163100	45826572	1144	1144	1144	1144	0
181	20240605	163000	45826572	1144	1144	1144	1144	0
182	20240605	162900	45826572	1144	1144	1144	1144	5622
183	20240605	162800	45826572	1144	1144	1144	1144	0
184	20240605	162700	45826572	1144	1144	1144	1144	0
185	20240605	162600	45826572	1144	1144	1144	1144	0
186	20240605	162500	45826572	1144	1144	1144	1144	0
187	20240605	162400	45826572	1144	1144	1144	1144	0
188	20240605	162300	45826572	1144	1144	1144	1144	0
189	20240605	162200	45826572	1144	1144	1144	1144	0
190	20240605	162100	45826572	1144	1144	1144	1144	0
191	20240605	162000	45826572	1144	1144	1144	1144	0
192	20240605	161900	45826572	1144	1144	1144	1144	0
193	20240605	161800	45826572	1144	1144	1144	1144	0
194	20240605	161700	45826572	1144	1144	1144	1144	0
195	20240605	161600	45826572	1144	1144	1144	1144	0
196	20240605	161500	45826572	1144	1144	1144	1144	0
197	20240605	161400	45826572	1144	1144	1144	1144	0
198	20240605	161300	45826572	1144	1144	1144	1144	0
199	20240605	161200	45826572	1144	1144	1144	1144	0
200	20240605	161100	45826572	1144	1144	1144	1144	0
201	20240605	161000	45826572	1144	1144	1144	1144	0
202	20240605	160900	45826572	1144	1144	1144	1144	0
203	20240605	160800	45826572	1144	1144	1144	1144	0
204	20240605	160700	45826572	1144	1144	1144	1144	0
205	20240605	160600	45826572	1144	1144	1144	1144	0
206	20240605	160500	45826572	1144	1144	1144	1144	0
207	20240605	160400	45826572	1144	1144	1144	1144	0
208	20240605	160300	45826572	1144	1144	1144	1144	0
209	20240605	160200	45826572	1144	1144	1144	1144	0
210	20240605	160100	45826572	1144	1144	1144	1144	0
211	20240605	160000	45826572	1144	1144	1144	1144	0
212	20240605	155900	45826572	1144	1144	1144	1144	5622
213	20240605	155800	45826572	1144	1144	1144	1144	0
214	20240605	155700	45826572	1144	1144	1144	1144	0
215	20240605	155600	45826572	1144	1144	1144	1144	0
216	20240605	155500	45826572	1144	1144	1144	1144	0
217	20240605	155400	45826572	1144	1144	1144	1144	0
218	20240605	155300	45826572	1144	1144	1144	1144	0
219	20240605	155200	45826572	1144	1144	1144	1144	0
220	20240605	155100	45826572	1144	1144	1144	1144	0
221	20240605	155000	45826572	1144	1144	1144	1144	0
222	20240605	154900	45826572	1144	1144	1144	1144	0
223	20240605	154800	45826572	1144	1144	1144	1144	0
224	20240605	154700	45826572	1144	1144	1144	1144	0
225	20240605	154600	45826572	1144	1144	1144	1144	0
226	20240605	154500	45826572	1144	1144	1144	1144	0
227	20240605	154400	45826572	1144	1144	1144	1144	0
228	20240605	154300	45826572	1144	1144	1144	1144	0
229	20240605	154200	45826572	1144	1144	1144	1144	0
230	20240605	154100	45826572	1144	1144	1144	1144	0
231	20240605	154000	45826572	1144	1144	1144	1144	0
232	20240605	153900	45826572	1144	1144	1144	1144	0
233	20240605	153800	45826572	1144	1144	1144	1144	0
234	20240605	153700	45826572	1144	1144	1144	1144	0
235	20240605	153600	45826572	1144	1144	1144	1144	0
236	20240605	153500	45826572	1144	1144	1144	1144	0
237	20240605	153400	45826572	1144	1144	1144	1144	0
238	20240605	153300	45826572	1144	1144	1144	1144	0
239	20240605	153200	45826572	1144	1144	1144	1144	0
240	20240605	153100	45826572	1144	1144	1144	1144	0
241	20240605	153000	45826572	1144	1144	1144	1144	5622
242	20240605	152900	39395004	1148	1148	1148	1148	0
243	20240605	152800	39395004	1148	1148	1148	1148	0
244	20240605	152700	39395004	1148	1148	1148	1148	0
245	20240605	152600	39395004	1148	1148	1148	1148	0
246	20240605	152500	39395004	1148	1148	1148	1148	0
247	20240605	152400	39395004	1148	1148	1148	1148	0
248	20240605	152300	39395004	1148	1148	1148	1148	0
249	20240605	152200	39395004	1148	1148	1148	1148	0
250	20240605	152100	39395004	1148	1148	1148	1148	0
251	20240605	152000	39395004	1148	1148	1148	1148	0
252	20240605	151900	39395004	1148	1149	1149	1148	43
253	20240605	151800	39345628	1148	1147	1148	1147	312
254	20240605	151700	38987733	1147	1147	1147	1147	0
255	20240605	151600	38987733	1147	1147	1147	1147	0
256	20240605	151500	38987733	1147	1147	1147	1147	0
257	20240605	151400	38987733	1147	1147	1147	1147	0
258	20240605	151300	38987733	1147	1147	1147	1147	0
259	20240605	151200	38987733	1147	1147	1147	1147	0
260	20240605	151100	38987733	1147	1147	1147	1147	0
261	20240605	151000	38987733	1147	1147	1147	1147	0
262	20240605	150900	38987733	1147	1147	1147	1147	0
263	20240605	150800	38987733	1147	1147	1147	1147	0
264	20240605	150700	38987733	1147	1147	1147	1147	0
265	20240605	150600	38987733	1147	1147	1147	1147	0
266	20240605	150500	38987733	1147	1147	1147	1147	11
267	20240605	150400	38975116	1147	1147	1147	1147	0
268	20240605	150300	38975116	1147	1147	1147	1147	0
269	20240605	150200	38975116	1147	1147	1147	1147	0
270	20240605	150100	38975116	1147	1147	1147	1147	0
271	20240605	150000	38975116	1147	1147	1147	1147	0
272	20240605	145900	38975116	1147	1147	1147	1147	0
273	20240605	145800	38975116	1147	1149	1149	1147	96
274	20240605	145700	38865000	1150	1150	1150	1150	1
275	20240605	145600	38863850	1150	1150	1150	1150	0
276	20240605	145500	38863850	1150	1150	1150	1150	0
277	20240605	145400	38863850	1150	1150	1150	1150	0
278	20240605	145300	38863850	1150	1150	1150	1150	0
279	20240605	145200	38863850	1150	1150	1150	1150	0
280	20240605	145100	38863850	1150	1150	1150	1150	0
281	20240605	145000	38863850	1150	1150	1150	1150	0
282	20240605	144900	38863850	1150	1150	1150	1150	0
283	20240605	144800	38863850	1150	1150	1150	1150	0
284	20240605	144700	38863850	1150	1150	1150	1150	0
285	20240605	144600	38863850	1150	1150	1150	1150	0
286	20240605	144500	38863850	1150	1150	1150	1150	1
287	20240605	144400	38862700	1150	1150	1150	1150	0
288	20240605	144300	38862700	1150	1150	1150	1150	0
289	20240605	144200	38862700	1150	1150	1150	1150	0
290	20240605	144100	38862700	1150	1150	1150	1150	3
291	20240605	144000	38859250	1151	1151	1151	1151	0
292	20240605	143900	38859250	1151	1151	1151	1151	657
293	20240605	143800	38103043	1151	1151	1151	1151	0
294	20240605	143700	38103043	1151	1151	1151	1151	0
295	20240605	143600	38103043	1151	1151	1151	1151	0
296	20240605	143500	38103043	1151	1151	1151	1151	0
297	20240605	143400	38103043	1151	1151	1151	1151	0
298	20240605	143300	38103043	1151	1151	1151	1151	0
299	20240605	143200	38103043	1151	1151	1151	1151	0
300	20240605	143100	38103043	1151	1151	1151	1151	0
301	20240605	143000	38103043	1151	1151	1151	1151	0
302	20240605	142900	38103043	1151	1151	1151	1151	0
303	20240605	142800	38103043	1151	1151	1151	1151	1
304	20240605	142700	38101892	1151	1151	1151	1151	0
305	20240605	142600	38101892	1151	1151	1151	1151	0
306	20240605	142500	38101892	1151	1151	1151	1151	0
307	20240605	142400	38101892	1151	1151	1151	1151	0
308	20240605	142300	38101892	1151	1151	1151	1151	0
309	20240605	142200	38101892	1151	1151	1151	1151	285
310	20240605	142100	37773857	1152	1152	1152	1152	0
311	20240605	142000	37773857	1152	1152	1152	1152	0
312	20240605	141900	37773857	1152	1152	1152	1152	0
313	20240605	141800	37773857	1152	1152	1152	1152	0
314	20240605	141700	37773857	1152	1152	1152	1152	0
315	20240605	141600	37773857	1152	1152	1152	1152	0
316	20240605	141500	37773857	1152	1152	1152	1152	0
317	20240605	141400	37773857	1152	1152	1152	1152	0
318	20240605	141300	37773857	1152	1152	1152	1152	0
319	20240605	141200	37773857	1152	1152	1152	1152	0
320	20240605	141100	37773857	1152	1152	1152	1152	0
321	20240605	141000	37773857	1152	1152	1152	1152	0
322	20240605	140900	37773857	1152	1152	1152	1152	0
323	20240605	140800	37773857	1152	1152	1152	1152	0
324	20240605	140700	37773857	1152	1152	1152	1152	0
325	20240605	140600	37773857	1152	1152	1152	1152	0
326	20240605	140500	37773857	1152	1152	1152	1152	0
327	20240605	140400	37773857	1152	1152	1152	1152	1
328	20240605	140300	37772705	1152	1152	1152	1152	0
329	20240605	140200	37772705	1152	1152	1152	1152	34
330	20240605	140100	37733537	1152	1152	1152	1152	0
331	20240605	140000	37733537	1152	1152	1152	1152	0
332	20240605	135900	37733537	1152	1152	1152	1152	0
333	20240605	135800	37733537	1152	1152	1152	1152	0
334	20240605	135700	37733537	1152	1152	1152	1152	0
335	20240605	135600	37733537	1152	1152	1152	1152	0
336	20240605	135500	37733537	1152	1152	1152	1152	0
337	20240605	135400	37733537	1152	1152	1152	1152	0
338	20240605	135300	37733537	1152	1152	1152	1152	0
339	20240605	135200	37733537	1152	1152	1152	1152	0
340	20240605	135100	37733537	1152	1152	1152	1152	0
341	20240605	135000	37733537	1152	1152	1152	1152	0
342	20240605	134900	37733537	1152	1152	1152	1152	0
343	20240605	134800	37733537	1152	1152	1152	1152	0
344	20240605	134700	37733537	1152	1152	1152	1152	0
345	20240605	134600	37733537	1152	1152	1152	1152	0
346	20240605	134500	37733537	1152	1152	1152	1152	0
347	20240605	134400	37733537	1152	1152	1152	1152	0
348	20240605	134300	37733537	1152	1152	1152	1152	0
349	20240605	134200	37733537	1152	1152	1152	1152	0
350	20240605	134100	37733537	1152	1152	1152	1152	0
351	20240605	134000	37733537	1152	1152	1152	1152	0
352	20240605	133900	37733537	1152	1152	1152	1152	0
353	20240605	133800	37733537	1152	1152	1152	1152	0
354	20240605	133700	37733537	1152	1152	1152	1152	0
355	20240605	133600	37733537	1152	1152	1152	1152	0
356	20240605	133500	37733537	1152	1152	1152	1152	0
357	20240605	133400	37733537	1152	1152	1152	1152	0
358	20240605	133300	37733537	1152	1152	1152	1152	0
359	20240605	133200	37733537	1152	1151	1152	1151	47
360	20240605	133100	37679394	1151	1151	1151	1151	0
361	20240605	133000	37679394	1151	1151	1151	1151	1
362	20240605	132900	37678243	1151	1151	1151	1151	0
363	20240605	132800	37678243	1151	1151	1151	1151	0
364	20240605	132700	37678243	1151	1151	1151	1151	0
365	20240605	132600	37678243	1151	1151	1151	1151	0
366	20240605	132500	37678243	1151	1151	1151	1151	0
367	20240605	132400	37678243	1151	1151	1151	1151	0
368	20240605	132300	37678243	1151	1151	1151	1151	0
369	20240605	132200	37678243	1151	1151	1151	1151	0
370	20240605	132100	37678243	1151	1151	1151	1151	0
371	20240605	132000	37678243	1151	1151	1151	1151	0
372	20240605	131900	37678243	1151	1151	1151	1151	0
373	20240605	131800	37678243	1151	1151	1151	1151	0
374	20240605	131700	37678243	1151	1151	1151	1151	0
375	20240605	131600	37678243	1151	1151	1151	1151	0
376	20240605	131500	37678243	1151	1151	1151	1151	88
377	20240605	131400	37576955	1146	1146	1146	1146	1
378	20240605	131300	37575809	1151	1151	1151	1151	0
379	20240605	131200	37575809	1151	1151	1151	1151	0
380	20240605	131100	37575809	1151	1151	1151	1151	0
381	20240605	131000	37575809	1151	1151	1151	1151	1
382	20240605	130900	37574658	1145	1145	1145	1145	0
383	20240605	130800	37574658	1145	1145	1145	1145	0
384	20240605	130700	37574658	1145	1145	1145	1145	0
385	20240605	130600	37574658	1145	1145	1145	1145	0
386	20240605	130500	37574658	1145	1145	1145	1145	268
387	20240605	130400	37267798	1145	1145	1145	1145	0
388	20240605	130300	37267798	1145	1145	1145	1145	0
389	20240605	130200	37267798	1145	1145	1145	1145	0
390	20240605	130100	37267798	1145	1145	1145	1145	0
391	20240605	130000	37267798	1145	1145	1145	1145	0
392	20240605	125900	37267798	1145	1145	1145	1145	0
393	20240605	125800	37267798	1145	1145	1145	1145	0
394	20240605	125700	37267798	1145	1146	1146	1145	388
395	20240605	125600	36823522	1152	1152	1152	1152	0
396	20240605	125500	36823522	1152	1152	1152	1152	0
397	20240605	125400	36823522	1152	1152	1152	1152	0
398	20240605	125300	36823522	1152	1152	1152	1152	0
399	20240605	125200	36823522	1152	1152	1152	1152	0
400	20240605	125100	36823522	1152	1152	1152	1152	0
401	20240605	125000	36823522	1152	1152	1152	1152	60
402	20240605	124900	36754402	1152	1152	1152	1152	0
403	20240605	124800	36754402	1152	1152	1152	1152	0
404	20240605	124700	36754402	1152	1152	1152	1152	0
405	20240605	124600	36754402	1152	1152	1152	1152	0
406	20240605	124500	36754402	1152	1152	1152	1152	0
407	20240605	124400	36754402	1152	1152	1152	1152	0
408	20240605	124300	36754402	1152	1152	1152	1152	0
409	20240605	124200	36754402	1152	1152	1152	1152	0
410	20240605	124100	36754402	1152	1152	1152	1152	0
411	20240605	124000	36754402	1152	1152	1152	1152	0
412	20240605	123900	36754402	1152	1151	1152	1151	2
413	20240605	123800	36752099	1152	1152	1152	1152	0
414	20240605	123700	36752099	1152	1152	1152	1152	0
415	20240605	123600	36752099	1152	1152	1152	1152	0
416	20240605	123500	36752099	1152	1151	1152	1151	100
417	20240605	123400	36636928	1142	1146	1146	1142	4500
418	20240605	123300	31486867	1145	1145	1145	1145	0
419	20240605	123200	31486867	1145	1145	1145	1145	0
420	20240605	123100	31486867	1145	1145	1145	1145	41
421	20240605	123000	31439922	1145	1145	1145	1145	0
422	20240605	122900	31439922	1145	1149	1149	1142	5158
423	20240605	122800	25536389	1152	1151	1152	1151	100
424	20240605	122700	25421233	1148	1148	1148	1148	0
425	20240605	122600	25421233	1148	1148	1148	1148	2569
426	20240605	122500	22472021	1148	1148	1148	1148	3
427	20240605	122400	22468577	1148	1148	1148	1148	2500
428	20240605	122300	19598577	1148	1148	1148	1148	0
429	20240605	122200	19598577	1148	1148	1148	1148	94
430	20240605	122100	19490665	1147	1149	1149	1147	1735
431	20240605	122000	17498209	1152	1152	1152	1152	86
432	20240605	121900	17399137	1152	1152	1152	1152	0
433	20240605	121800	17399137	1152	1152	1152	1152	19
434	20240605	121700	17377249	1149	1149	1149	1149	0
435	20240605	121600	17377249	1149	1149	1149	1149	0
436	20240605	121500	17377249	1149	1149	1149	1149	0
437	20240605	121400	17377249	1149	1149	1149	1149	0
438	20240605	121300	17377249	1149	1149	1149	1149	0
439	20240605	121200	17377249	1149	1149	1149	1149	0
440	20240605	121100	17377249	1149	1149	1149	1149	0
441	20240605	121000	17377249	1149	1149	1149	1149	0
442	20240605	120900	17377249	1149	1149	1149	1149	0
443	20240605	120800	17377249	1149	1149	1149	1149	0
444	20240605	120700	17377249	1149	1149	1149	1149	0
445	20240605	120600	17377249	1149	1149	1149	1149	0
446	20240605	120500	17377249	1149	1149	1149	1149	0
447	20240605	120400	17377249	1149	1149	1149	1149	0
448	20240605	120300	17377249	1149	1149	1149	1149	0
449	20240605	120200	17377249	1149	1149	1149	1149	0
450	20240605	120100	17377249	1149	1149	1149	1149	0
451	20240605	120000	17377249	1149	1151	1151	1149	239
452	20240605	115900	17102621	1152	1152	1152	1152	0
453	20240605	115800	17102621	1152	1152	1152	1152	0
454	20240605	115700	17102621	1152	1152	1152	1152	1
455	20240605	115600	17101469	1152	1152	1152	1152	0
456	20240605	115500	17101469	1152	1152	1152	1152	0
457	20240605	115400	17101469	1152	1152	1152	1152	0
458	20240605	115300	17101469	1152	1152	1152	1152	0
459	20240605	115200	17101469	1152	1152	1152	1152	0
460	20240605	115100	17101469	1152	1152	1152	1152	0
461	20240605	115000	17101469	1152	1152	1152	1152	0
462	20240605	114900	17101469	1152	1152	1152	1152	0
463	20240605	114800	17101469	1152	1152	1152	1152	0
464	20240605	114700	17101469	1152	1152	1152	1152	0
465	20240605	114600	17101469	1152	1152	1152	1152	0
466	20240605	114500	17101469	1152	1152	1152	1152	0
467	20240605	114400	17101469	1152	1152	1152	1152	0
468	20240605	114300	17101469	1152	1152	1152	1152	0
469	20240605	114200	17101469	1152	1152	1152	1152	0
470	20240605	114100	17101469	1152	1152	1152	1152	0
471	20240605	114000	17101469	1152	1152	1152	1152	0
472	20240605	113900	17101469	1152	1152	1152	1152	0
473	20240605	113800	17101469	1152	1152	1152	1152	0
474	20240605	113700	17101469	1152	1152	1152	1152	0
475	20240605	113600	17101469	1152	1152	1152	1152	0
476	20240605	113500	17101469	1152	1152	1152	1152	81
477	20240605	113400	17008157	1146	1146	1146	1146	0
478	20240605	113300	17008157	1146	1150	1150	1146	81
479	20240605	113200	16915227	1151	1151	1151	1151	0
480	20240605	113100	16915227	1151	1151	1151	1151	201
481	20240605	113000	16683876	1150	1150	1150	1150	0
482	20240605	112900	16683876	1150	1150	1150	1150	0
483	20240605	112800	16683876	1150	1150	1150	1150	0
484	20240605	112700	16683876	1150	1150	1150	1150	0
485	20240605	112600	16683876	1150	1161	1161	1150	10422
486	20240605	112500	4668402	1161	1161	1161	1161	0
487	20240605	112400	4668402	1161	1161	1161	1161	0
488	20240605	112300	4668402	1161	1162	1162	1161	389
489	20240605	112200	4216684	1162	1162	1162	1162	0
490	20240605	112100	4216684	1162	1162	1162	1162	0
491	20240605	112000	4216684	1162	1162	1162	1162	0
492	20240605	111900	4216684	1162	1162	1162	1162	0
493	20240605	111800	4216684	1162	1162	1162	1162	0
494	20240605	111700	4216684	1162	1162	1162	1162	0
495	20240605	111600	4216684	1162	1162	1162	1162	0
496	20240605	111500	4216684	1162	1162	1162	1162	0
497	20240605	111400	4216684	1162	1162	1162	1162	0
498	20240605	111300	4216684	1162	1162	1162	1162	0
499	20240605	111200	4216684	1162	1162	1162	1162	0
500	20240605	111100	4216684	1162	1162	1162	1162	0
501	20240605	111000	4216684	1162	1162	1162	1162	0
502	20240605	110900	4216684	1162	1162	1162	1162	0
503	20240605	110800	4216684	1162	1162	1162	1162	0
504	20240605	110700	4216684	1162	1162	1162	1162	0
505	20240605	110600	4216684	1162	1162	1162	1162	0
506	20240605	110500	4216684	1162	1162	1162	1162	0
507	20240605	110400	4216684	1162	1162	1162	1162	0
508	20240605	110300	4216684	1162	1162	1162	1162	0
509	20240605	110200	4216684	1162	1162	1162	1162	103
510	20240605	110100	4096998	1163	1163	1163	1163	0
511	20240605	110000	4096998	1163	1163	1163	1163	0
512	20240605	105900	4096998	1163	1163	1163	1163	0
513	20240605	105800	4096998	1163	1163	1163	1163	0
514	20240605	105700	4096998	1163	1163	1163	1163	0
515	20240605	105600	4096998	1163	1163	1163	1163	0
516	20240605	105500	4096998	1163	1163	1163	1163	0
517	20240605	105400	4096998	1163	1163	1163	1163	0
518	20240605	105300	4096998	1163	1163	1163	1163	0
519	20240605	105200	4096998	1163	1163	1163	1163	0
520	20240605	105100	4096998	1163	1163	1163	1163	0
521	20240605	105000	4096998	1163	1163	1163	1163	0
522	20240605	104900	4096998	1163	1163	1163	1163	0
523	20240605	104800	4096998	1163	1163	1163	1163	0
524	20240605	104700	4096998	1163	1163	1163	1163	0
525	20240605	104600	4096998	1163	1163	1163	1163	0
526	20240605	104500	4096998	1163	1163	1163	1163	0
527	20240605	104400	4096998	1163	1163	1163	1163	0
528	20240605	104300	4096998	1163	1163	1163	1163	0
529	20240605	104200	4096998	1163	1163	1163	1163	0
530	20240605	104100	4096998	1163	1163	1163	1163	0
531	20240605	104000	4096998	1163	1163	1163	1163	0
532	20240605	103900	4096998	1163	1163	1163	1163	0
533	20240605	103800	4096998	1163	1163	1163	1163	0
534	20240605	103700	4096998	1163	1163	1163	1163	0
535	20240605	103600	4096998	1163	1163	1163	1163	0
536	20240605	103500	4096998	1163	1163	1163	1163	0
537	20240605	103400	4096998	1163	1163	1163	1163	0
538	20240605	103300	4096998	1163	1163	1163	1163	0
539	20240605	103200	4096998	1163	1163	1163	1163	0
540	20240605	103100	4096998	1163	1163	1163	1163	0
541	20240605	103000	4096998	1163	1163	1163	1163	1
542	20240605	102900	4095835	1163	1163	1163	1163	0
543	20240605	102800	4095835	1163	1163	1163	1163	0
544	20240605	102700	4095835	1163	1163	1163	1163	0
545	20240605	102600	4095835	1163	1163	1163	1163	0
546	20240605	102500	4095835	1163	1163	1163	1163	1
547	20240605	102400	4094672	1164	1164	1164	1164	0
548	20240605	102300	4094672	1164	1164	1164	1164	0
549	20240605	102200	4094672	1164	1164	1164	1164	0
550	20240605	102100	4094672	1164	1164	1164	1164	0
551	20240605	102000	4094672	1164	1164	1164	1164	0
552	20240605	101900	4094672	1164	1164	1164	1164	0
553	20240605	101800	4094672	1164	1164	1164	1164	0
554	20240605	101700	4094672	1164	1164	1164	1164	0
555	20240605	101600	4094672	1164	1164	1164	1164	0
556	20240605	101500	4094672	1164	1164	1164	1164	0
557	20240605	101400	4094672	1164	1164	1164	1164	0
558	20240605	101300	4094672	1164	1164	1164	1164	0
559	20240605	101200	4094672	1164	1164	1164	1164	0
560	20240605	101100	4094672	1164	1164	1164	1164	0
561	20240605	101000	4094672	1164	1164	1164	1164	0
562	20240605	100900	4094672	1164	1164	1164	1164	0
563	20240605	100800	4094672	1164	1164	1164	1164	0
564	20240605	100700	4094672	1164	1164	1164	1164	0
565	20240605	100600	4094672	1164	1164	1164	1164	0
566	20240605	100500	4094672	1164	1164	1164	1164	0
567	20240605	100400	4094672	1164	1164	1164	1164	0
568	20240605	100300	4094672	1164	1164	1164	1164	0
569	20240605	100200	4094672	1164	1164	1164	1164	0
570	20240605	100100	4094672	1164	1164	1164	1164	0
571	20240605	100000	4094672	1164	1164	1164	1164	0
572	20240605	095900	4094672	1164	1164	1164	1164	0
573	20240605	095800	4094672	1164	1164	1164	1164	0
574	20240605	095700	4094672	1164	1164	1164	1164	0
575	20240605	095600	4094672	1164	1164	1164	1164	0
576	20240605	095500	4094672	1164	1164	1164	1164	3
577	20240605	095400	4091180	1161	1161	1161	1161	0
578	20240605	095300	4091180	1161	1161	1161	1161	0
579	20240605	095200	4091180	1161	1161	1161	1161	0
580	20240605	095100	4091180	1161	1161	1161	1161	1
581	20240605	095000	4090019	1161	1161	1161	1161	639
582	20240605	094900	3348140	1161	1161	1161	1161	0
583	20240605	094800	3348140	1161	1161	1161	1161	0
584	20240605	094700	3348140	1161	1161	1161	1161	0
585	20240605	094600	3348140	1161	1161	1161	1161	0
586	20240605	094500	3348140	1161	1161	1161	1161	0
587	20240605	094400	3348140	1161	1161	1161	1161	0
588	20240605	094300	3348140	1161	1161	1161	1161	0
589	20240605	094200	3348140	1161	1161	1161	1161	0
590	20240605	094100	3348140	1161	1161	1161	1161	0
591	20240605	094000	3348140	1161	1161	1161	1161	0
592	20240605	093900	3348140	1161	1161	1161	1161	0
593	20240605	093800	3348140	1161	1161	1161	1161	0
594	20240605	093700	3348140	1161	1161	1161	1161	0
595	20240605	093600	3348140	1161	1161	1161	1161	0
596	20240605	093500	3348140	1161	1161	1161	1161	0
597	20240605	093400	3348140	1161	1161	1161	1161	0
598	20240605	093300	3348140	1161	1161	1161	1161	0
599	20240605	093200	3348140	1161	1161	1161	1161	0
600	20240605	093100	3348140	1161	1161	1161	1161	1
601	20240605	093000	3346979	1161	1161	1161	1161	0
602	20240605	092900	3346979	1161	1161	1161	1161	1
603	20240605	092800	3345818	1161	1161	1161	1161	0
604	20240605	092700	3345818	1161	1161	1161	1161	1
605	20240605	092600	3344657	1165	1165	1165	1165	1
606	20240605	092500	3343492	1161	1165	1165	1161	1001
607	20240605	092400	2177331	1165	1165	1165	1165	30
608	20240605	092300	2142381	1161	1161	1161	1161	1
609	20240605	092200	2141220	1161	1161	1161	1161	1
610	20240605	092100	2140059	1161	1161	1161	1161	0
611	20240605	092000	2140059	1161	1161	1161	1161	1
612	20240605	091900	2138898	1161	1161	1161	1161	0
613	20240605	091800	2138898	1161	1161	1161	1161	1
614	20240605	091700	2137737	1161	1161	1161	1161	0
615	20240605	091600	2137737	1161	1161	1161	1161	1
616	20240605	091500	2136576	1161	1161	1161	1161	0
617	20240605	091400	2136576	1161	1161	1161	1161	1
618	20240605	091300	2135415	1161	1161	1161	1161	0
619	20240605	091200	2135415	1161	1161	1161	1161	1
620	20240605	091100	2134254	1165	1161	1165	1161	2
621	20240605	091000	2131928	1161	1161	1161	1161	0
622	20240605	090900	2131928	1161	1161	1161	1161	1
623	20240605	090800	2130767	1161	1161	1161	1161	0
624	20240605	090700	2130767	1161	1161	1161	1161	1
625	20240605	090600	2129606	1165	1165	1165	1165	115
626	20240605	090500	1995631	1161	1161	1161	1161	1
627	20240605	090400	1994470	1161	1161	1161	1161	0
628	20240605	090300	1994470	1161	1161	1161	1161	1
629	20240605	090200	1993309	1161	1161	1161	1161	1
630	20240605	090100	1992148	1163	1163	1163	1163	1
631	20240605	090000	1990985	1165	1165	1165	1165	1664