KissMeData/004770/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	184300	174424015	1871	1871	1871	1871	9795
3	20240604	184200	174424015	1871	1871	1871	1871	0
4	20240604	184100	174424015	1871	1871	1871	1871	0
5	20240604	184000	174424015	1871	1871	1871	1871	0
6	20240604	183900	174424015	1871	1871	1871	1871	0
7	20240604	183800	174424015	1871	1871	1871	1871	0
8	20240604	183700	174424015	1871	1871	1871	1871	0
9	20240604	183600	174424015	1871	1871	1871	1871	0
10	20240604	183500	174424015	1871	1871	1871	1871	0
11	20240604	183400	174424015	1871	1871	1871	1871	0
12	20240604	183300	174424015	1871	1871	1871	1871	0
13	20240604	183200	174424015	1871	1871	1871	1871	0
14	20240604	183100	174424015	1871	1871	1871	1871	0
15	20240604	183000	174424015	1871	1871	1871	1871	0
16	20240604	182900	174424015	1871	1871	1871	1871	0
17	20240604	182800	174424015	1871	1871	1871	1871	0
18	20240604	182700	174424015	1871	1871	1871	1871	0
19	20240604	182600	174424015	1871	1871	1871	1871	0
20	20240604	182500	174424015	1871	1871	1871	1871	0
21	20240604	182400	174424015	1871	1871	1871	1871	0
22	20240604	182300	174424015	1871	1871	1871	1871	0
23	20240604	182200	174424015	1871	1871	1871	1871	0
24	20240604	182100	174424015	1871	1871	1871	1871	0
25	20240604	182000	174424015	1871	1871	1871	1871	0
26	20240604	181900	174424015	1871	1871	1871	1871	0
27	20240604	181800	174424015	1871	1871	1871	1871	0
28	20240604	181700	174424015	1871	1871	1871	1871	0
29	20240604	181600	174424015	1871	1871	1871	1871	0
30	20240604	181500	174424015	1871	1871	1871	1871	0
31	20240604	181400	174424015	1871	1871	1871	1871	0
32	20240604	181300	174424015	1871	1871	1871	1871	9795
33	20240604	181200	174424015	1871	1871	1871	1871	0
34	20240604	181100	174424015	1871	1871	1871	1871	0
35	20240604	181000	174424015	1871	1871	1871	1871	0
36	20240604	180900	174424015	1871	1871	1871	1871	0
37	20240604	180800	174424015	1871	1871	1871	1871	0
38	20240604	180700	174424015	1871	1871	1871	1871	0
39	20240604	180600	174424015	1871	1871	1871	1871	0
40	20240604	180500	174424015	1871	1871	1871	1871	0
41	20240604	180400	174424015	1871	1871	1871	1871	0
42	20240604	180300	174424015	1871	1871	1871	1871	0
43	20240604	180200	174424015	1871	1871	1871	1871	0
44	20240604	180100	174424015	1871	1871	1871	1871	0
45	20240604	180000	174424015	1871	1871	1871	1871	0
46	20240604	175900	174424015	1871	1871	1871	1871	0
47	20240604	175800	174424015	1871	1871	1871	1871	0
48	20240604	175700	174424015	1871	1871	1871	1871	0
49	20240604	175600	174424015	1871	1871	1871	1871	0
50	20240604	175500	174424015	1871	1871	1871	1871	0
51	20240604	175400	174424015	1871	1871	1871	1871	0
52	20240604	175300	174424015	1871	1871	1871	1871	0
53	20240604	175200	174424015	1871	1871	1871	1871	0
54	20240604	175100	174424015	1871	1871	1871	1871	0
55	20240604	175000	174424015	1871	1871	1871	1871	0
56	20240604	174900	174424015	1871	1871	1871	1871	0
57	20240604	174800	174424015	1871	1871	1871	1871	0
58	20240604	174700	174424015	1871	1871	1871	1871	0
59	20240604	174600	174424015	1871	1871	1871	1871	0
60	20240604	174500	174424015	1871	1871	1871	1871	0
61	20240604	174400	174424015	1871	1871	1871	1871	0
62	20240604	174300	174424015	1871	1871	1871	1871	9795
63	20240604	174200	174424015	1871	1871	1871	1871	0
64	20240604	174100	174424015	1871	1871	1871	1871	0
65	20240604	174000	174424015	1871	1871	1871	1871	0
66	20240604	173900	174424015	1871	1871	1871	1871	0
67	20240604	173800	174424015	1871	1871	1871	1871	0
68	20240604	173700	174424015	1871	1871	1871	1871	0
69	20240604	173600	174424015	1871	1871	1871	1871	0
70	20240604	173500	174424015	1871	1871	1871	1871	0
71	20240604	173400	174424015	1871	1871	1871	1871	0
72	20240604	173300	174424015	1871	1871	1871	1871	0
73	20240604	173200	174424015	1871	1871	1871	1871	0
74	20240604	173100	174424015	1871	1871	1871	1871	0
75	20240604	173000	174424015	1871	1871	1871	1871	0
76	20240604	172900	174424015	1871	1871	1871	1871	0
77	20240604	172800	174424015	1871	1871	1871	1871	0
78	20240604	172700	174424015	1871	1871	1871	1871	0
79	20240604	172600	174424015	1871	1871	1871	1871	0
80	20240604	172500	174424015	1871	1871	1871	1871	0
81	20240604	172400	174424015	1871	1871	1871	1871	0
82	20240604	172300	174424015	1871	1871	1871	1871	0
83	20240604	172200	174424015	1871	1871	1871	1871	0
84	20240604	172100	174424015	1871	1871	1871	1871	0
85	20240604	172000	174424015	1871	1871	1871	1871	0
86	20240604	171900	174424015	1871	1871	1871	1871	0
87	20240604	171800	174424015	1871	1871	1871	1871	0
88	20240604	171700	174424015	1871	1871	1871	1871	0
89	20240604	171600	174424015	1871	1871	1871	1871	0
90	20240604	171500	174424015	1871	1871	1871	1871	0
91	20240604	171400	174424015	1871	1871	1871	1871	0
92	20240604	171300	174424015	1871	1871	1871	1871	9795
93	20240604	171200	174424015	1871	1871	1871	1871	0
94	20240604	171100	174424015	1871	1871	1871	1871	0
95	20240604	171000	174424015	1871	1871	1871	1871	0
96	20240604	170900	174424015	1871	1871	1871	1871	0
97	20240604	170800	174424015	1871	1871	1871	1871	0
98	20240604	170700	174424015	1871	1871	1871	1871	0
99	20240604	170600	174424015	1871	1871	1871	1871	0
100	20240604	170500	174424015	1871	1871	1871	1871	0
101	20240604	170400	174424015	1871	1871	1871	1871	0
102	20240604	170300	174424015	1871	1871	1871	1871	0
103	20240604	170200	174424015	1871	1871	1871	1871	0
104	20240604	170100	174424015	1871	1871	1871	1871	0
105	20240604	170000	174424015	1871	1871	1871	1871	0
106	20240604	165900	174424015	1871	1871	1871	1871	0
107	20240604	165800	174424015	1871	1871	1871	1871	0
108	20240604	165700	174424015	1871	1871	1871	1871	0
109	20240604	165600	174424015	1871	1871	1871	1871	0
110	20240604	165500	174424015	1871	1871	1871	1871	0
111	20240604	165400	174424015	1871	1871	1871	1871	0
112	20240604	165300	174424015	1871	1871	1871	1871	0
113	20240604	165200	174424015	1871	1871	1871	1871	0
114	20240604	165100	174424015	1871	1871	1871	1871	0
115	20240604	165000	174424015	1871	1871	1871	1871	0
116	20240604	164900	174424015	1871	1871	1871	1871	0
117	20240604	164800	174424015	1871	1871	1871	1871	0
118	20240604	164700	174424015	1871	1871	1871	1871	0
119	20240604	164600	174424015	1871	1871	1871	1871	0
120	20240604	164500	174424015	1871	1871	1871	1871	0
121	20240604	164400	174424015	1871	1871	1871	1871	0
122	20240604	164300	174424015	1871	1871	1871	1871	9795
123	20240604	164200	174424015	1871	1871	1871	1871	0
124	20240604	164100	174424015	1871	1871	1871	1871	0
125	20240604	164000	174424015	1871	1871	1871	1871	0
126	20240604	163900	174424015	1871	1871	1871	1871	0
127	20240604	163800	174424015	1871	1871	1871	1871	0
128	20240604	163700	174424015	1871	1871	1871	1871	0
129	20240604	163600	174424015	1871	1871	1871	1871	0
130	20240604	163500	174424015	1871	1871	1871	1871	0
131	20240604	163400	174424015	1871	1871	1871	1871	0
132	20240604	163300	174424015	1871	1871	1871	1871	0
133	20240604	163200	174424015	1871	1871	1871	1871	0
134	20240604	163100	174424015	1871	1871	1871	1871	0
135	20240604	163000	174424015	1871	1871	1871	1871	0
136	20240604	162900	174424015	1871	1871	1871	1871	0
137	20240604	162800	174424015	1871	1871	1871	1871	0
138	20240604	162700	174424015	1871	1871	1871	1871	0
139	20240604	162600	174424015	1871	1871	1871	1871	0
140	20240604	162500	174424015	1871	1871	1871	1871	0
141	20240604	162400	174424015	1871	1871	1871	1871	0
142	20240604	162300	174424015	1871	1871	1871	1871	0
143	20240604	162200	174424015	1871	1871	1871	1871	0
144	20240604	162100	174424015	1871	1871	1871	1871	0
145	20240604	162000	174424015	1871	1871	1871	1871	0
146	20240604	161900	174424015	1871	1871	1871	1871	0
147	20240604	161800	174424015	1871	1871	1871	1871	0
148	20240604	161700	174424015	1871	1871	1871	1871	0
149	20240604	161600	174424015	1871	1871	1871	1871	0
150	20240604	161500	174424015	1871	1871	1871	1871	0
151	20240604	161400	174424015	1871	1871	1871	1871	0
152	20240604	161300	174424015	1871	1871	1871	1871	9795
153	20240604	161200	174424015	1871	1871	1871	1871	0
154	20240604	161100	174424015	1871	1871	1871	1871	0
155	20240604	161000	174424015	1871	1871	1871	1871	0
156	20240604	160900	174424015	1871	1871	1871	1871	0
157	20240604	160800	174424015	1871	1871	1871	1871	0
158	20240604	160700	174424015	1871	1871	1871	1871	0
159	20240604	160600	174424015	1871	1871	1871	1871	0
160	20240604	160500	174424015	1871	1871	1871	1871	0
161	20240604	160400	174424015	1871	1871	1871	1871	0
162	20240604	160300	174424015	1871	1871	1871	1871	0
163	20240604	160200	174424015	1871	1871	1871	1871	0
164	20240604	160100	174424015	1871	1871	1871	1871	0
165	20240604	160000	174424015	1871	1871	1871	1871	0
166	20240604	155900	174424015	1871	1871	1871	1871	0
167	20240604	155800	174424015	1871	1871	1871	1871	0
168	20240604	155700	174424015	1871	1871	1871	1871	0
169	20240604	155600	174424015	1871	1871	1871	1871	0
170	20240604	155500	174424015	1871	1871	1871	1871	0
171	20240604	155400	174424015	1871	1871	1871	1871	0
172	20240604	155300	174424015	1871	1871	1871	1871	0
173	20240604	155200	174424015	1871	1871	1871	1871	0
174	20240604	155100	174424015	1871	1871	1871	1871	0
175	20240604	155000	174424015	1871	1871	1871	1871	0
176	20240604	154900	174424015	1871	1871	1871	1871	0
177	20240604	154800	174424015	1871	1871	1871	1871	0
178	20240604	154700	174424015	1871	1871	1871	1871	0
179	20240604	154600	174424015	1871	1871	1871	1871	0
180	20240604	154500	174424015	1871	1871	1871	1871	0
181	20240604	154400	174424015	1871	1871	1871	1871	0
182	20240604	154300	174424015	1871	1871	1871	1871	9795
183	20240604	154200	174424015	1871	1871	1871	1871	0
184	20240604	154100	174424015	1871	1871	1871	1871	0
185	20240604	154000	174424015	1871	1871	1871	1871	0
186	20240604	153900	174424015	1871	1871	1871	1871	0
187	20240604	153800	174424015	1871	1871	1871	1871	0
188	20240604	153700	174424015	1871	1871	1871	1871	0
189	20240604	153600	174424015	1871	1871	1871	1871	0
190	20240604	153500	174424015	1871	1871	1871	1871	0
191	20240604	153400	174424015	1871	1871	1871	1871	0
192	20240604	153300	174424015	1871	1871	1871	1871	0
193	20240604	153200	174424015	1871	1871	1871	1871	0
194	20240604	153100	174424015	1871	1871	1871	1871	0
195	20240604	153000	174424015	1871	1871	1871	1871	9795
196	20240604	152900	156097570	1888	1888	1888	1888	0
197	20240604	152800	156097570	1888	1888	1888	1888	0
198	20240604	152700	156097570	1888	1888	1888	1888	0
199	20240604	152600	156097570	1888	1888	1888	1888	0
200	20240604	152500	156097570	1888	1888	1888	1888	0
201	20240604	152400	156097570	1888	1888	1888	1888	0
202	20240604	152300	156097570	1888	1888	1888	1888	0
203	20240604	152200	156097570	1888	1888	1888	1888	0
204	20240604	152100	156097570	1888	1888	1888	1888	0
205	20240604	152000	156097570	1888	1888	1888	1888	0
206	20240604	151900	156097570	1888	1886	1889	1885	407
207	20240604	151800	155329956	1886	1886	1886	1886	0
208	20240604	151700	155329956	1886	1881	1886	1881	19
209	20240604	151600	155294209	1881	1881	1881	1881	1
210	20240604	151500	155292328	1879	1880	1880	1879	4969
211	20240604	151400	145951488	1881	1881	1881	1881	1
212	20240604	151300	145949607	1880	1881	1881	1880	1062
213	20240604	151200	143952033	1881	1882	1882	1881	520
214	20240604	151100	142973899	1883	1883	1883	1883	0
215	20240604	151000	142973899	1883	1883	1883	1883	0
216	20240604	150900	142973899	1883	1883	1883	1883	1
217	20240604	150800	142972016	1881	1882	1883	1881	5497
218	20240604	150700	132627704	1883	1882	1883	1882	1433
219	20240604	150600	129930787	1883	1882	1883	1882	111
220	20240604	150500	129721874	1883	1885	1885	1883	131
221	20240604	150400	129475199	1882	1882	1882	1882	0
222	20240604	150300	129475199	1882	1883	1883	1882	1135
223	20240604	150200	127338382	1885	1885	1885	1885	0
224	20240604	150100	127338382	1885	1885	1885	1885	0
225	20240604	150000	127338382	1885	1885	1885	1885	0
226	20240604	145900	127338382	1885	1887	1887	1885	1697
227	20240604	145800	124139535	1885	1885	1885	1885	0
228	20240604	145700	124139535	1885	1884	1885	1884	3510
229	20240604	145600	117526317	1885	1885	1885	1885	125
230	20240604	145500	117290692	1886	1887	1887	1886	157
231	20240604	145400	116994579	1888	1888	1888	1888	0
232	20240604	145300	116994579	1888	1888	1888	1888	1
233	20240604	145200	116992691	1887	1888	1888	1887	70
234	20240604	145100	116860591	1889	1889	1889	1889	1
235	20240604	145000	116858702	1889	1889	1889	1889	0
236	20240604	144900	116858702	1889	1889	1889	1889	1
237	20240604	144800	116856813	1888	1888	1888	1888	1
238	20240604	144700	116854925	1889	1889	1889	1889	0
239	20240604	144600	116854925	1889	1889	1889	1889	100
240	20240604	144500	116666025	1889	1889	1889	1889	0
241	20240604	144400	116666025	1889	1889	1889	1889	100
242	20240604	144300	116477125	1889	1889	1889	1889	1
243	20240604	144200	116475236	1887	1887	1887	1887	0
244	20240604	144100	116475236	1887	1887	1887	1887	0
245	20240604	144000	116475236	1887	1888	1888	1887	1825
246	20240604	143900	113030961	1889	1889	1889	1889	0
247	20240604	143800	113030961	1889	1888	1889	1888	25
248	20240604	143700	112983760	1886	1886	1886	1886	215
249	20240604	143600	112578270	1885	1885	1885	1885	0
250	20240604	143500	112578270	1885	1885	1885	1885	0
251	20240604	143400	112578270	1885	1885	1885	1885	0
252	20240604	143300	112578270	1885	1887	1887	1885	10
253	20240604	143200	112559418	1885	1885	1885	1885	0
254	20240604	143100	112559418	1885	1888	1888	1885	585
255	20240604	143000	111456438	1888	1888	1888	1888	0
256	20240604	142900	111456438	1888	1888	1888	1888	2
257	20240604	142800	111452662	1888	1888	1888	1888	0
258	20240604	142700	111452662	1888	1888	1888	1888	1
259	20240604	142600	111450774	1888	1888	1888	1888	1
260	20240604	142500	111448886	1885	1884	1885	1884	5447
261	20240604	142400	101186735	1884	1884	1884	1884	0
262	20240604	142300	101186735	1884	1885	1885	1884	2948
263	20240604	142200	95631802	1888	1886	1888	1886	795
264	20240604	142100	94132430	1887	1889	1889	1887	3728
265	20240604	142000	87096021	1889	1889	1889	1889	4
266	20240604	141900	87088465	1889	1889	1889	1889	0
267	20240604	141800	87088465	1889	1889	1889	1889	0
268	20240604	141700	87088465	1889	1889	1889	1889	0
269	20240604	141600	87088465	1889	1889	1889	1889	0
270	20240604	141500	87088465	1889	1889	1889	1889	1
271	20240604	141400	87086576	1889	1889	1889	1889	0
272	20240604	141300	87086576	1889	1889	1889	1889	611
273	20240604	141200	85932397	1889	1891	1891	1889	223
274	20240604	141100	85511148	1892	1892	1892	1892	93
275	20240604	141000	85335192	1892	1892	1892	1892	1
276	20240604	140900	85333300	1889	1889	1889	1889	0
277	20240604	140800	85333300	1889	1889	1889	1889	505
278	20240604	140700	84379355	1892	1892	1892	1892	17
279	20240604	140600	84347191	1892	1892	1892	1892	1
280	20240604	140500	84345299	1889	1889	1889	1889	0
281	20240604	140400	84345299	1889	1889	1889	1889	1
282	20240604	140300	84343410	1892	1892	1892	1892	0
283	20240604	140200	84343410	1892	1890	1892	1890	150
284	20240604	140100	84059678	1890	1890	1890	1890	150
285	20240604	140000	83776178	1889	1889	1889	1889	4
286	20240604	135900	83768622	1890	1890	1890	1890	1
287	20240604	135800	83766732	1890	1890	1890	1890	0
288	20240604	135700	83766732	1890	1890	1890	1890	0
289	20240604	135600	83766732	1890	1890	1890	1890	0
290	20240604	135500	83766732	1890	1890	1890	1890	1
291	20240604	135400	83764842	1888	1889	1889	1888	1000
292	20240604	135300	81876840	1890	1890	1890	1890	0
293	20240604	135200	81876840	1890	1890	1890	1890	1
294	20240604	135100	81874950	1890	1890	1890	1890	0
295	20240604	135000	81874950	1890	1890	1890	1890	0
296	20240604	134900	81874950	1890	1890	1890	1890	0
297	20240604	134800	81874950	1890	1889	1890	1889	726
298	20240604	134700	80503535	1890	1889	1890	1889	364
299	20240604	134600	79815938	1890	1890	1890	1890	0
300	20240604	134500	79815938	1890	1890	1890	1890	5
301	20240604	134400	79806488	1890	1890	1890	1890	30
302	20240604	134300	79749788	1889	1889	1889	1889	0
303	20240604	134200	79749788	1889	1890	1890	1889	4
304	20240604	134100	79742231	1890	1890	1890	1890	0
305	20240604	134000	79742231	1890	1890	1890	1890	1
306	20240604	133900	79740341	1890	1890	1890	1890	0
307	20240604	133800	79740341	1890	1890	1890	1890	0
308	20240604	133700	79740341	1890	1890	1890	1890	0
309	20240604	133600	79740341	1890	1890	1890	1890	0
310	20240604	133500	79740341	1890	1890	1890	1890	0
311	20240604	133400	79740341	1890	1890	1890	1890	0
312	20240604	133300	79740341	1890	1889	1890	1889	3154
313	20240604	133200	73782434	1890	1890	1890	1890	2
314	20240604	133100	73778654	1890	1890	1890	1890	1
315	20240604	133000	73776764	1892	1892	1892	1892	1
316	20240604	132900	73774872	1889	1892	1892	1889	701
317	20240604	132800	72450674	1892	1892	1892	1892	0
318	20240604	132700	72450674	1892	1892	1892	1892	0
319	20240604	132600	72450674	1892	1892	1892	1892	1
320	20240604	132500	72448782	1890	1890	1890	1890	0
321	20240604	132400	72448782	1890	1890	1890	1890	0
322	20240604	132300	72448782	1890	1890	1890	1890	2
323	20240604	132200	72445002	1890	1890	1890	1890	186
324	20240604	132100	72093462	1891	1891	1891	1891	0
325	20240604	132000	72093462	1891	1891	1891	1891	0
326	20240604	131900	72093462	1891	1891	1891	1891	2
327	20240604	131800	72089680	1891	1891	1891	1891	2
328	20240604	131700	72085898	1891	1891	1891	1891	10
329	20240604	131600	72066988	1889	1889	1889	1889	3
330	20240604	131500	72061321	1890	1890	1890	1890	2
331	20240604	131400	72057541	1889	1890	1890	1889	1762
332	20240604	131300	68727518	1891	1891	1891	1891	0
333	20240604	131200	68727518	1891	1891	1891	1891	145
334	20240604	131100	68453323	1892	1892	1892	1892	0
335	20240604	131000	68453323	1892	1892	1892	1892	0
336	20240604	130900	68453323	1892	1892	1892	1892	0
337	20240604	130800	68453323	1892	1892	1892	1892	2
338	20240604	130700	68449539	1892	1892	1892	1892	0
339	20240604	130600	68449539	1892	1892	1892	1892	0
340	20240604	130500	68449539	1892	1892	1892	1892	0
341	20240604	130400	68449539	1892	1893	1893	1892	11
342	20240604	130300	68428726	1894	1894	1894	1894	1
343	20240604	130200	68426832	1892	1892	1892	1892	0
344	20240604	130100	68426832	1892	1894	1894	1892	51
345	20240604	130000	68330316	1894	1894	1894	1894	22
346	20240604	125900	68288648	1894	1894	1894	1894	0
347	20240604	125800	68288648	1894	1894	1894	1894	0
348	20240604	125700	68288648	1894	1894	1894	1894	9
349	20240604	125600	68271602	1894	1894	1894	1894	0
350	20240604	125500	68271602	1894	1894	1894	1894	0
351	20240604	125400	68271602	1894	1894	1894	1894	3
352	20240604	125300	68265920	1893	1893	1893	1893	0
353	20240604	125200	68265920	1893	1893	1893	1893	931
354	20240604	125100	66503537	1894	1894	1894	1894	5
355	20240604	125000	66494067	1894	1894	1894	1894	7
356	20240604	124900	66480809	1894	1894	1894	1894	2
357	20240604	124800	66477021	1893	1893	1893	1893	40
358	20240604	124700	66401301	1894	1894	1894	1894	0
359	20240604	124600	66401301	1894	1894	1894	1894	5
360	20240604	124500	66391831	1894	1894	1894	1894	0
361	20240604	124400	66391831	1894	1894	1894	1894	0
362	20240604	124300	66391831	1894	1894	1894	1894	0
363	20240604	124200	66391831	1894	1894	1894	1894	0
364	20240604	124100	66391831	1894	1894	1894	1894	240
365	20240604	124000	65937271	1893	1893	1893	1893	63
366	20240604	123900	65818012	1894	1894	1894	1894	240
367	20240604	123800	65363452	1894	1894	1894	1894	21
368	20240604	123700	65323678	1894	1894	1894	1894	100
369	20240604	123600	65134278	1894	1894	1894	1894	58
370	20240604	123500	65024426	1894	1894	1894	1894	105
371	20240604	123400	64825556	1894	1894	1894	1894	0
372	20240604	123300	64825556	1894	1894	1894	1894	8
373	20240604	123200	64810404	1894	1894	1894	1894	0
374	20240604	123100	64810404	1894	1894	1894	1894	0
375	20240604	123000	64810404	1894	1894	1894	1894	1
376	20240604	122900	64808510	1893	1893	1893	1893	0
377	20240604	122800	64808510	1893	1893	1893	1893	1
378	20240604	122700	64806617	1894	1894	1894	1894	0
379	20240604	122600	64806617	1894	1894	1894	1894	0
380	20240604	122500	64806617	1894	1894	1894	1894	0
381	20240604	122400	64806617	1894	1894	1894	1894	1
382	20240604	122300	64804723	1890	1890	1890	1890	0
383	20240604	122200	64804723	1890	1890	1890	1890	0
384	20240604	122100	64804723	1890	1890	1890	1890	0
385	20240604	122000	64804723	1890	1890	1890	1890	0
386	20240604	121900	64804723	1890	1890	1890	1890	0
387	20240604	121800	64804723	1890	1890	1890	1890	0
388	20240604	121700	64804723	1890	1890	1890	1890	0
389	20240604	121600	64804723	1890	1890	1890	1890	0
390	20240604	121500	64804723	1890	1890	1890	1890	0
391	20240604	121400	64804723	1890	1890	1894	1890	167
392	20240604	121300	64489089	1890	1890	1890	1890	54
393	20240604	121200	64387029	1896	1896	1896	1896	0
394	20240604	121100	64387029	1896	1896	1896	1896	0
395	20240604	121000	64387029	1896	1896	1896	1896	0
396	20240604	120900	64387029	1896	1896	1896	1896	0
397	20240604	120800	64387029	1896	1896	1896	1896	0
398	20240604	120700	64387029	1896	1896	1896	1896	1
399	20240604	120600	64385133	1890	1890	1890	1890	3
400	20240604	120500	64379463	1896	1896	1896	1896	10
401	20240604	120400	64360503	1896	1896	1896	1896	0
402	20240604	120300	64360503	1896	1896	1896	1896	5
403	20240604	120200	64351023	1896	1896	1896	1896	0
404	20240604	120100	64351023	1896	1896	1896	1896	1
405	20240604	120000	64349127	1890	1890	1890	1890	16
406	20240604	115900	64318887	1890	1890	1890	1890	0
407	20240604	115800	64318887	1890	1890	1890	1890	0
408	20240604	115700	64318887	1890	1890	1890	1890	1000
409	20240604	115600	62428887	1897	1897	1897	1897	0
410	20240604	115500	62428887	1897	1897	1897	1897	0
411	20240604	115400	62428887	1897	1897	1897	1897	0
412	20240604	115300	62428887	1897	1897	1897	1897	1
413	20240604	115200	62426990	1889	1889	1889	1889	3
414	20240604	115100	62421323	1898	1898	1898	1898	0
415	20240604	115000	62421323	1898	1898	1898	1898	0
416	20240604	114900	62421323	1898	1898	1898	1898	0
417	20240604	114800	62421323	1898	1898	1898	1898	0
418	20240604	114700	62421323	1898	1898	1898	1898	0
419	20240604	114600	62421323	1898	1898	1898	1898	0
420	20240604	114500	62421323	1898	1898	1898	1898	0
421	20240604	114400	62421323	1898	1898	1898	1898	46
422	20240604	114300	62334015	1898	1898	1898	1898	0
423	20240604	114200	62334015	1898	1895	1898	1895	151
424	20240604	114100	62047567	1898	1898	1898	1898	0
425	20240604	114000	62047567	1898	1898	1898	1898	1
426	20240604	113900	62045669	1889	1889	1889	1889	0
427	20240604	113800	62045669	1889	1898	1898	1889	11
428	20240604	113700	62024881	1898	1898	1898	1898	1
429	20240604	113600	62022983	1888	1888	1888	1888	0
430	20240604	113500	62022983	1888	1888	1888	1888	0
431	20240604	113400	62022983	1888	1888	1888	1888	1
432	20240604	113300	62021095	1888	1899	1899	1888	2001
433	20240604	113200	58240292	1897	1897	1897	1897	50
434	20240604	113100	58145442	1899	1899	1899	1899	0
435	20240604	113000	58145442	1899	1899	1899	1899	0
436	20240604	112900	58145442	1899	1898	1899	1898	31
437	20240604	112800	58086574	1899	1899	1899	1899	1
438	20240604	112700	58084675	1899	1899	1899	1899	0
439	20240604	112600	58084675	1899	1899	1899	1899	30
440	20240604	112500	58027705	1899	1899	1899	1899	0
441	20240604	112400	58027705	1899	1899	1899	1899	500
442	20240604	112300	57078205	1900	1900	1900	1900	0
443	20240604	112200	57078205	1900	1900	1900	1900	0
444	20240604	112100	57078205	1900	1900	1900	1900	1
445	20240604	112000	57076305	1900	1900	1900	1900	0
446	20240604	111900	57076305	1900	1900	1900	1900	0
447	20240604	111800	57076305	1900	1900	1900	1900	0
448	20240604	111700	57076305	1900	1900	1900	1900	0
449	20240604	111600	57076305	1900	1900	1900	1900	100
450	20240604	111500	56886305	1900	1900	1900	1900	0
451	20240604	111400	56886305	1900	1900	1900	1900	0
452	20240604	111300	56886305	1900	1900	1900	1900	1
453	20240604	111200	56884405	1892	1892	1892	1892	0
454	20240604	111100	56884405	1892	1892	1892	1892	0
455	20240604	111000	56884405	1892	1891	1892	1891	3
456	20240604	110900	56878730	1891	1891	1891	1891	543
457	20240604	110800	55851917	1890	1890	1890	1890	0
458	20240604	110700	55851917	1890	1890	1890	1890	0
459	20240604	110600	55851917	1890	1890	1890	1890	0
460	20240604	110500	55851917	1890	1890	1890	1890	0
461	20240604	110400	55851917	1890	1890	1890	1890	0
462	20240604	110300	55851917	1890	1890	1890	1890	747
463	20240604	110200	54440087	1891	1891	1891	1891	0
464	20240604	110100	54440087	1891	1889	1891	1889	874
465	20240604	110000	52788578	1890	1890	1890	1890	0
466	20240604	105900	52788578	1890	1890	1890	1890	0
467	20240604	105800	52788578	1890	1890	1890	1890	0
468	20240604	105700	52788578	1890	1890	1890	1890	1
469	20240604	105600	52786688	1887	1888	1888	1887	649
470	20240604	105500	51561690	1890	1890	1890	1890	0
471	20240604	105400	51561690	1890	1890	1890	1890	0
472	20240604	105300	51561690	1890	1890	1890	1890	2
473	20240604	105200	51557910	1890	1888	1890	1888	163
474	20240604	105100	51250164	1889	1890	1890	1889	7
475	20240604	105000	51236940	1890	1890	1890	1890	0
476	20240604	104900	51236940	1890	1890	1890	1890	0
477	20240604	104800	51236940	1890	1890	1890	1890	0
478	20240604	104700	51236940	1890	1890	1890	1890	0
479	20240604	104600	51236940	1890	1890	1890	1890	0
480	20240604	104500	51236940	1890	1890	1890	1890	1
481	20240604	104400	51235050	1890	1890	1890	1890	0
482	20240604	104300	51235050	1890	1890	1890	1890	0
483	20240604	104200	51235050	1890	1890	1890	1890	5
484	20240604	104100	51225600	1891	1891	1891	1891	0
485	20240604	104000	51225600	1891	1891	1891	1891	0
486	20240604	103900	51225600	1891	1891	1891	1891	1
487	20240604	103800	51223709	1891	1891	1891	1891	0
488	20240604	103700	51223709	1891	1891	1891	1891	102
489	20240604	103600	51030827	1891	1891	1891	1891	0
490	20240604	103500	51030827	1891	1891	1891	1891	0
491	20240604	103400	51030827	1891	1891	1891	1891	0
492	20240604	103300	51030827	1891	1891	1891	1891	0
493	20240604	103200	51030827	1891	1891	1891	1891	0
494	20240604	103100	51030827	1891	1888	1891	1888	6
495	20240604	103000	51019496	1891	1891	1891	1891	0
496	20240604	102900	51019496	1891	1889	1891	1889	201
497	20240604	102800	50639805	1888	1888	1888	1888	2778
498	20240604	102700	45394941	1888	1887	1888	1887	518
499	20240604	102600	44417457	1888	1888	1888	1888	0
500	20240604	102500	44417457	1888	1888	1888	1888	5
501	20240604	102400	44408017	1887	1887	1887	1887	50
502	20240604	102300	44313667	1888	1888	1888	1888	50
503	20240604	102200	44219267	1888	1887	1888	1887	133
504	20240604	102100	43968276	1888	1888	1888	1888	0
505	20240604	102000	43968276	1888	1888	1888	1888	300
506	20240604	101900	43401876	1888	1887	1888	1887	855
507	20240604	101800	41787691	1887	1888	1888	1887	1731
508	20240604	101700	38519564	1888	1888	1888	1888	100
509	20240604	101600	38330764	1888	1888	1888	1887	279
510	20240604	101500	37804042	1888	1888	1888	1888	100
511	20240604	101400	37615242	1887	1887	1887	1887	0
512	20240604	101300	37615242	1887	1887	1887	1887	5
513	20240604	101200	37605807	1886	1886	1886	1886	1499
514	20240604	101100	34778693	1885	1885	1885	1885	5
515	20240604	101000	34769268	1885	1885	1885	1885	267
516	20240604	100900	34265973	1885	1885	1885	1885	0
517	20240604	100800	34265973	1885	1885	1885	1885	51
518	20240604	100700	34169838	1888	1888	1888	1888	0
519	20240604	100600	34169838	1888	1888	1888	1888	0
520	20240604	100500	34169838	1888	1888	1888	1888	3
521	20240604	100400	34164174	1888	1888	1888	1888	5
522	20240604	100300	34154734	1888	1888	1888	1888	242
523	20240604	100200	33697838	1888	1888	1888	1888	10
524	20240604	100100	33678958	1888	1888	1888	1888	0
525	20240604	100000	33678958	1888	1888	1888	1888	1
526	20240604	095900	33677070	1884	1884	1884	1884	0
527	20240604	095800	33677070	1884	1883	1884	1883	151
528	20240604	095700	33392735	1883	1883	1883	1883	41
529	20240604	095600	33315532	1883	1883	1883	1883	196
530	20240604	095500	32946464	1883	1883	1883	1883	508
531	20240604	095400	31989900	1882	1883	1883	1882	1400
532	20240604	095300	29353967	1884	1884	1884	1884	11
533	20240604	095200	29333243	1889	1889	1889	1889	83
534	20240604	095100	29176456	1885	1889	1889	1885	3
535	20240604	095000	29170797	1889	1889	1889	1889	13
536	20240604	094900	29146240	1889	1889	1889	1889	32
537	20240604	094800	29085792	1890	1890	1890	1890	0
538	20240604	094700	29085792	1890	1884	1890	1884	88
539	20240604	094600	28919994	1890	1890	1890	1884	448
540	20240604	094500	28075938	1890	1885	1890	1885	246
541	20240604	094400	27612223	1890	1886	1890	1886	308
542	20240604	094300	27030703	1890	1888	1890	1888	194
543	20240604	094200	26664045	1890	1889	1890	1889	91
544	20240604	094100	26492056	1890	1890	1890	1890	10
545	20240604	094000	26473156	1890	1889	1890	1889	2
546	20240604	093900	26469377	1890	1890	1890	1890	1
547	20240604	093800	26467487	1890	1890	1890	1890	2
548	20240604	093700	26463707	1891	1891	1891	1891	15
549	20240604	093600	26435342	1885	1891	1891	1885	2
550	20240604	093500	26431566	1891	1891	1891	1891	1
551	20240604	093400	26429675	1884	1884	1884	1884	1273
552	20240604	093300	24031343	1884	1884	1884	1884	504
553	20240604	093200	23081807	1885	1886	1886	1885	228
554	20240604	093100	22652015	1888	1888	1888	1888	205
555	20240604	093000	22264975	1891	1891	1891	1891	0
556	20240604	092900	22264975	1891	1891	1891	1891	2
557	20240604	092800	22261193	1894	1894	1894	1894	0
558	20240604	092700	22261193	1894	1894	1894	1894	0
559	20240604	092600	22261193	1894	1894	1894	1894	0
560	20240604	092500	22261193	1894	1894	1894	1894	0
561	20240604	092400	22261193	1894	1894	1894	1894	0
562	20240604	092300	22261193	1894	1894	1894	1894	0
563	20240604	092200	22261193	1894	1889	1894	1889	101
564	20240604	092100	22070399	1894	1894	1894	1894	39
565	20240604	092000	21996533	1894	1894	1894	1894	128
566	20240604	091900	21754101	1894	1881	1894	1881	348
567	20240604	091800	21098798	1894	1894	1894	1894	27
568	20240604	091700	21047660	1894	1894	1894	1894	5
569	20240604	091600	21038190	1881	1885	1885	1881	1149
570	20240604	091500	18874613	1894	1885	1894	1885	501
571	20240604	091400	17930219	1894	1894	1894	1894	1
572	20240604	091300	17928325	1884	1896	1896	1884	7740
573	20240604	091200	3269297	1903	1903	1903	1903	4
574	20240604	091100	3261685	1904	1904	1904	1904	0
575	20240604	091000	3261685	1904	1904	1904	1904	0
576	20240604	090900	3261685	1904	1904	1905	1904	151
577	20240604	090800	2974156	1904	1904	1904	1904	1
578	20240604	090700	2972252	1906	1906	1906	1906	0
579	20240604	090600	2972252	1906	1900	1906	1894	52
580	20240604	090500	2873658	1900	1895	1906	1895	35
581	20240604	090400	2807172	1900	1900	1900	1900	95
582	20240604	090300	2626672	1898	1905	1905	1898	292
583	20240604	090200	2072335	1907	1907	1907	1907	21
584	20240604	090100	2032288	1907	1898	1907	1898	638
585	20240604	090000	818322	1908	1898	1908	1898	31