KissMeData/033130/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	191600	136551577	1884	1884	1884	1884	3017
3	20240603	191500	136551577	1884	1884	1884	1884	0
4	20240603	191400	136551577	1884	1884	1884	1884	0
5	20240603	191300	136551577	1884	1884	1884	1884	0
6	20240603	191200	136551577	1884	1884	1884	1884	0
7	20240603	191100	136551577	1884	1884	1884	1884	0
8	20240603	191000	136551577	1884	1884	1884	1884	0
9	20240603	190900	136551577	1884	1884	1884	1884	0
10	20240603	190800	136551577	1884	1884	1884	1884	0
11	20240603	190700	136551577	1884	1884	1884	1884	0
12	20240603	190600	136551577	1884	1884	1884	1884	0
13	20240603	190500	136551577	1884	1884	1884	1884	0
14	20240603	190400	136551577	1884	1884	1884	1884	0
15	20240603	190300	136551577	1884	1884	1884	1884	0
16	20240603	190200	136551577	1884	1884	1884	1884	0
17	20240603	190100	136551577	1884	1884	1884	1884	0
18	20240603	190000	136551577	1884	1884	1884	1884	0
19	20240603	185900	136551577	1884	1884	1884	1884	0
20	20240603	185800	136551577	1884	1884	1884	1884	0
21	20240603	185700	136551577	1884	1884	1884	1884	0
22	20240603	185600	136551577	1884	1884	1884	1884	0
23	20240603	185500	136551577	1884	1884	1884	1884	0
24	20240603	185400	136551577	1884	1884	1884	1884	0
25	20240603	185300	136551577	1884	1884	1884	1884	0
26	20240603	185200	136551577	1884	1884	1884	1884	0
27	20240603	185100	136551577	1884	1884	1884	1884	0
28	20240603	185000	136551577	1884	1884	1884	1884	0
29	20240603	184900	136551577	1884	1884	1884	1884	0
30	20240603	184800	136551577	1884	1884	1884	1884	0
31	20240603	184700	136551577	1884	1884	1884	1884	0
32	20240603	184600	136551577	1884	1884	1884	1884	3017
33	20240603	184500	136551577	1884	1884	1884	1884	0
34	20240603	184400	136551577	1884	1884	1884	1884	0
35	20240603	184300	136551577	1884	1884	1884	1884	0
36	20240603	184200	136551577	1884	1884	1884	1884	0
37	20240603	184100	136551577	1884	1884	1884	1884	0
38	20240603	184000	136551577	1884	1884	1884	1884	0
39	20240603	183900	136551577	1884	1884	1884	1884	0
40	20240603	183800	136551577	1884	1884	1884	1884	0
41	20240603	183700	136551577	1884	1884	1884	1884	0
42	20240603	183600	136551577	1884	1884	1884	1884	0
43	20240603	183500	136551577	1884	1884	1884	1884	0
44	20240603	183400	136551577	1884	1884	1884	1884	0
45	20240603	183300	136551577	1884	1884	1884	1884	0
46	20240603	183200	136551577	1884	1884	1884	1884	0
47	20240603	183100	136551577	1884	1884	1884	1884	0
48	20240603	183000	136551577	1884	1884	1884	1884	0
49	20240603	182900	136551577	1884	1884	1884	1884	0
50	20240603	182800	136551577	1884	1884	1884	1884	0
51	20240603	182700	136551577	1884	1884	1884	1884	0
52	20240603	182600	136551577	1884	1884	1884	1884	0
53	20240603	182500	136551577	1884	1884	1884	1884	0
54	20240603	182400	136551577	1884	1884	1884	1884	0
55	20240603	182300	136551577	1884	1884	1884	1884	0
56	20240603	182200	136551577	1884	1884	1884	1884	0
57	20240603	182100	136551577	1884	1884	1884	1884	0
58	20240603	182000	136551577	1884	1884	1884	1884	0
59	20240603	181900	136551577	1884	1884	1884	1884	0
60	20240603	181800	136551577	1884	1884	1884	1884	0
61	20240603	181700	136551577	1884	1884	1884	1884	0
62	20240603	181600	136551577	1884	1884	1884	1884	3017
63	20240603	181500	136551577	1884	1884	1884	1884	0
64	20240603	181400	136551577	1884	1884	1884	1884	0
65	20240603	181300	136551577	1884	1884	1884	1884	0
66	20240603	181200	136551577	1884	1884	1884	1884	0
67	20240603	181100	136551577	1884	1884	1884	1884	0
68	20240603	181000	136551577	1884	1884	1884	1884	0
69	20240603	180900	136551577	1884	1884	1884	1884	0
70	20240603	180800	136551577	1884	1884	1884	1884	0
71	20240603	180700	136551577	1884	1884	1884	1884	0
72	20240603	180600	136551577	1884	1884	1884	1884	0
73	20240603	180500	136551577	1884	1884	1884	1884	0
74	20240603	180400	136551577	1884	1884	1884	1884	0
75	20240603	180300	136551577	1884	1884	1884	1884	0
76	20240603	180200	136551577	1884	1884	1884	1884	0
77	20240603	180100	136551577	1884	1884	1884	1884	0
78	20240603	180000	136551577	1884	1884	1884	1884	0
79	20240603	175900	136551577	1884	1884	1884	1884	0
80	20240603	175800	136551577	1884	1884	1884	1884	0
81	20240603	175700	136551577	1884	1884	1884	1884	0
82	20240603	175600	136551577	1884	1884	1884	1884	0
83	20240603	175500	136551577	1884	1884	1884	1884	0
84	20240603	175400	136551577	1884	1884	1884	1884	0
85	20240603	175300	136551577	1884	1884	1884	1884	0
86	20240603	175200	136551577	1884	1884	1884	1884	0
87	20240603	175100	136551577	1884	1884	1884	1884	0
88	20240603	175000	136551577	1884	1884	1884	1884	0
89	20240603	174900	136551577	1884	1884	1884	1884	0
90	20240603	174800	136551577	1884	1884	1884	1884	0
91	20240603	174700	136551577	1884	1884	1884	1884	0
92	20240603	174600	136551577	1884	1884	1884	1884	3017
93	20240603	174500	136551577	1884	1884	1884	1884	0
94	20240603	174400	136551577	1884	1884	1884	1884	0
95	20240603	174300	136551577	1884	1884	1884	1884	0
96	20240603	174200	136551577	1884	1884	1884	1884	0
97	20240603	174100	136551577	1884	1884	1884	1884	0
98	20240603	174000	136551577	1884	1884	1884	1884	0
99	20240603	173900	136551577	1884	1884	1884	1884	0
100	20240603	173800	136551577	1884	1884	1884	1884	0
101	20240603	173700	136551577	1884	1884	1884	1884	0
102	20240603	173600	136551577	1884	1884	1884	1884	0
103	20240603	173500	136551577	1884	1884	1884	1884	0
104	20240603	173400	136551577	1884	1884	1884	1884	0
105	20240603	173300	136551577	1884	1884	1884	1884	0
106	20240603	173200	136551577	1884	1884	1884	1884	0
107	20240603	173100	136551577	1884	1884	1884	1884	0
108	20240603	173000	136551577	1884	1884	1884	1884	0
109	20240603	172900	136551577	1884	1884	1884	1884	0
110	20240603	172800	136551577	1884	1884	1884	1884	0
111	20240603	172700	136551577	1884	1884	1884	1884	0
112	20240603	172600	136551577	1884	1884	1884	1884	0
113	20240603	172500	136551577	1884	1884	1884	1884	0
114	20240603	172400	136551577	1884	1884	1884	1884	0
115	20240603	172300	136551577	1884	1884	1884	1884	0
116	20240603	172200	136551577	1884	1884	1884	1884	0
117	20240603	172100	136551577	1884	1884	1884	1884	0
118	20240603	172000	136551577	1884	1884	1884	1884	0
119	20240603	171900	136551577	1884	1884	1884	1884	0
120	20240603	171800	136551577	1884	1884	1884	1884	0
121	20240603	171700	136551577	1884	1884	1884	1884	0
122	20240603	171600	136551577	1884	1884	1884	1884	3017
123	20240603	171500	136551577	1884	1884	1884	1884	0
124	20240603	171400	136551577	1884	1884	1884	1884	0
125	20240603	171300	136551577	1884	1884	1884	1884	0
126	20240603	171200	136551577	1884	1884	1884	1884	0
127	20240603	171100	136551577	1884	1884	1884	1884	0
128	20240603	171000	136551577	1884	1884	1884	1884	0
129	20240603	170900	136551577	1884	1884	1884	1884	0
130	20240603	170800	136551577	1884	1884	1884	1884	0
131	20240603	170700	136551577	1884	1884	1884	1884	0
132	20240603	170600	136551577	1884	1884	1884	1884	0
133	20240603	170500	136551577	1884	1884	1884	1884	0
134	20240603	170400	136551577	1884	1884	1884	1884	0
135	20240603	170300	136551577	1884	1884	1884	1884	0
136	20240603	170200	136551577	1884	1884	1884	1884	0
137	20240603	170100	136551577	1884	1884	1884	1884	0
138	20240603	170000	136551577	1884	1884	1884	1884	0
139	20240603	165900	136551577	1884	1884	1884	1884	0
140	20240603	165800	136551577	1884	1884	1884	1884	0
141	20240603	165700	136551577	1884	1884	1884	1884	0
142	20240603	165600	136551577	1884	1884	1884	1884	0
143	20240603	165500	136551577	1884	1884	1884	1884	0
144	20240603	165400	136551577	1884	1884	1884	1884	0
145	20240603	165300	136551577	1884	1884	1884	1884	0
146	20240603	165200	136551577	1884	1884	1884	1884	0
147	20240603	165100	136551577	1884	1884	1884	1884	0
148	20240603	165000	136551577	1884	1884	1884	1884	0
149	20240603	164900	136551577	1884	1884	1884	1884	0
150	20240603	164800	136551577	1884	1884	1884	1884	0
151	20240603	164700	136551577	1884	1884	1884	1884	0
152	20240603	164600	136551577	1884	1884	1884	1884	3017
153	20240603	164500	136551577	1884	1884	1884	1884	0
154	20240603	164400	136551577	1884	1884	1884	1884	0
155	20240603	164300	136551577	1884	1884	1884	1884	0
156	20240603	164200	136551577	1884	1884	1884	1884	0
157	20240603	164100	136551577	1884	1884	1884	1884	0
158	20240603	164000	136551577	1884	1884	1884	1884	0
159	20240603	163900	136551577	1884	1884	1884	1884	0
160	20240603	163800	136551577	1884	1884	1884	1884	0
161	20240603	163700	136551577	1884	1884	1884	1884	0
162	20240603	163600	136551577	1884	1884	1884	1884	0
163	20240603	163500	136551577	1884	1884	1884	1884	0
164	20240603	163400	136551577	1884	1884	1884	1884	0
165	20240603	163300	136551577	1884	1884	1884	1884	0
166	20240603	163200	136551577	1884	1884	1884	1884	0
167	20240603	163100	136551577	1884	1884	1884	1884	0
168	20240603	163000	136551577	1884	1884	1884	1884	0
169	20240603	162900	136551577	1884	1884	1884	1884	0
170	20240603	162800	136551577	1884	1884	1884	1884	0
171	20240603	162700	136551577	1884	1884	1884	1884	0
172	20240603	162600	136551577	1884	1884	1884	1884	0
173	20240603	162500	136551577	1884	1884	1884	1884	0
174	20240603	162400	136551577	1884	1884	1884	1884	0
175	20240603	162300	136551577	1884	1884	1884	1884	0
176	20240603	162200	136551577	1884	1884	1884	1884	0
177	20240603	162100	136551577	1884	1884	1884	1884	0
178	20240603	162000	136551577	1884	1884	1884	1884	0
179	20240603	161900	136551577	1884	1884	1884	1884	0
180	20240603	161800	136551577	1884	1884	1884	1884	0
181	20240603	161700	136551577	1884	1884	1884	1884	0
182	20240603	161600	136551577	1884	1884	1884	1884	3017
183	20240603	161500	136551577	1884	1884	1884	1884	0
184	20240603	161400	136551577	1884	1884	1884	1884	0
185	20240603	161300	136551577	1884	1884	1884	1884	0
186	20240603	161200	136551577	1884	1884	1884	1884	0
187	20240603	161100	136551577	1884	1884	1884	1884	0
188	20240603	161000	136551577	1884	1884	1884	1884	0
189	20240603	160900	136551577	1884	1884	1884	1884	0
190	20240603	160800	136551577	1884	1884	1884	1884	0
191	20240603	160700	136551577	1884	1884	1884	1884	0
192	20240603	160600	136551577	1884	1884	1884	1884	0
193	20240603	160500	136551577	1884	1884	1884	1884	0
194	20240603	160400	136551577	1884	1884	1884	1884	0
195	20240603	160300	136551577	1884	1884	1884	1884	0
196	20240603	160200	136551577	1884	1884	1884	1884	0
197	20240603	160100	136551577	1884	1884	1884	1884	0
198	20240603	160000	136551577	1884	1884	1884	1884	0
199	20240603	155900	136551577	1884	1884	1884	1884	0
200	20240603	155800	136551577	1884	1884	1884	1884	0
201	20240603	155700	136551577	1884	1884	1884	1884	0
202	20240603	155600	136551577	1884	1884	1884	1884	0
203	20240603	155500	136551577	1884	1884	1884	1884	0
204	20240603	155400	136551577	1884	1884	1884	1884	0
205	20240603	155300	136551577	1884	1884	1884	1884	0
206	20240603	155200	136551577	1884	1884	1884	1884	0
207	20240603	155100	136551577	1884	1884	1884	1884	0
208	20240603	155000	136551577	1884	1884	1884	1884	0
209	20240603	154900	136551577	1884	1884	1884	1884	0
210	20240603	154800	136551577	1884	1884	1884	1884	0
211	20240603	154700	136551577	1884	1884	1884	1884	0
212	20240603	154600	136551577	1884	1884	1884	1884	3017
213	20240603	154500	136551577	1884	1884	1884	1884	0
214	20240603	154400	136551577	1884	1884	1884	1884	0
215	20240603	154300	136551577	1884	1884	1884	1884	0
216	20240603	154200	136551577	1884	1884	1884	1884	0
217	20240603	154100	136551577	1884	1884	1884	1884	0
218	20240603	154000	136551577	1884	1884	1884	1884	0
219	20240603	153900	136551577	1884	1884	1884	1884	0
220	20240603	153800	136551577	1884	1884	1884	1884	0
221	20240603	153700	136551577	1884	1884	1884	1884	0
222	20240603	153600	136551577	1884	1884	1884	1884	0
223	20240603	153500	136551577	1884	1884	1884	1884	0
224	20240603	153400	136551577	1884	1884	1884	1884	0
225	20240603	153300	136551577	1884	1884	1884	1884	0
226	20240603	153200	136551577	1884	1884	1884	1884	0
227	20240603	153100	136551577	1884	1884	1884	1884	0
228	20240603	153000	136551577	1884	1884	1884	1884	3017
229	20240603	152900	130867549	1883	1883	1883	1883	0
230	20240603	152800	130867549	1883	1883	1883	1883	0
231	20240603	152700	130867549	1883	1883	1883	1883	0
232	20240603	152600	130867549	1883	1883	1883	1883	0
233	20240603	152500	130867549	1883	1883	1883	1883	0
234	20240603	152400	130867549	1883	1883	1883	1883	0
235	20240603	152300	130867549	1883	1883	1883	1883	0
236	20240603	152200	130867549	1883	1883	1883	1883	0
237	20240603	152100	130867549	1883	1883	1883	1883	0
238	20240603	152000	130867549	1883	1883	1883	1883	0
239	20240603	151900	130867549	1883	1880	1883	1880	504
240	20240603	151800	129919984	1880	1880	1880	1880	5
241	20240603	151700	129910584	1878	1878	1878	1878	0
242	20240603	151600	129910584	1878	1878	1878	1878	300
243	20240603	151500	129347184	1878	1878	1878	1878	0
244	20240603	151400	129347184	1878	1878	1878	1872	7671
245	20240603	151300	114941580	1878	1878	1878	1878	109
246	20240603	151200	114736878	1878	1878	1878	1878	0
247	20240603	151100	114736878	1878	1878	1878	1878	0
248	20240603	151000	114736878	1878	1877	1878	1877	391
249	20240603	150900	114002581	1878	1878	1878	1877	4
250	20240603	150800	113995071	1878	1877	1878	1877	6
251	20240603	150700	113983808	1870	1873	1873	1870	3000
252	20240603	150600	108370908	1878	1878	1878	1878	0
253	20240603	150500	108370908	1878	1878	1878	1878	0
254	20240603	150400	108370908	1878	1878	1878	1878	0
255	20240603	150300	108370908	1878	1878	1878	1878	0
256	20240603	150200	108370908	1878	1878	1878	1877	9
257	20240603	150100	108354008	1878	1877	1878	1877	52
258	20240603	150000	108256362	1876	1876	1876	1876	52
259	20240603	145900	108158810	1876	1876	1876	1876	0
260	20240603	145800	108158810	1876	1876	1876	1876	0
261	20240603	145700	108158810	1876	1876	1876	1876	0
262	20240603	145600	108158810	1876	1876	1876	1876	0
263	20240603	145500	108158810	1876	1876	1876	1876	0
264	20240603	145400	108158810	1876	1876	1876	1876	0
265	20240603	145300	108158810	1876	1876	1876	1876	0
266	20240603	145200	108158810	1876	1876	1876	1876	0
267	20240603	145100	108158810	1876	1876	1876	1876	0
268	20240603	145000	108158810	1876	1876	1876	1876	0
269	20240603	144900	108158810	1876	1876	1876	1876	0
270	20240603	144800	108158810	1876	1876	1876	1876	0
271	20240603	144700	108158810	1876	1876	1876	1876	0
272	20240603	144600	108158810	1876	1876	1876	1876	0
273	20240603	144500	108158810	1876	1876	1876	1876	0
274	20240603	144400	108158810	1876	1876	1876	1876	0
275	20240603	144300	108158810	1876	1876	1876	1876	1
276	20240603	144200	108156934	1870	1870	1870	1870	0
277	20240603	144100	108156934	1870	1870	1870	1870	0
278	20240603	144000	108156934	1870	1876	1876	1870	100
279	20240603	143900	107969894	1870	1870	1870	1870	0
280	20240603	143800	107969894	1870	1870	1870	1870	0
281	20240603	143700	107969894	1870	1870	1870	1870	0
282	20240603	143600	107969894	1870	1870	1870	1870	0
283	20240603	143500	107969894	1870	1870	1870	1870	0
284	20240603	143400	107969894	1870	1870	1870	1870	0
285	20240603	143300	107969894	1870	1870	1870	1870	0
286	20240603	143200	107969894	1870	1870	1870	1870	0
287	20240603	143100	107969894	1870	1870	1870	1870	0
288	20240603	143000	107969894	1870	1870	1870	1870	0
289	20240603	142900	107969894	1870	1870	1870	1870	0
290	20240603	142800	107969894	1870	1870	1870	1870	0
291	20240603	142700	107969894	1870	1872	1872	1870	801
292	20240603	142600	106471894	1878	1878	1878	1878	0
293	20240603	142500	106471894	1878	1878	1878	1878	0
294	20240603	142400	106471894	1878	1878	1878	1878	0
295	20240603	142300	106471894	1878	1878	1878	1878	0
296	20240603	142200	106471894	1878	1878	1878	1878	0
297	20240603	142100	106471894	1878	1878	1878	1878	0
298	20240603	142000	106471894	1878	1878	1878	1878	0
299	20240603	141900	106471894	1878	1878	1878	1878	0
300	20240603	141800	106471894	1878	1878	1878	1878	0
301	20240603	141700	106471894	1878	1878	1878	1878	0
302	20240603	141600	106471894	1878	1878	1878	1878	0
303	20240603	141500	106471894	1878	1878	1878	1878	10
304	20240603	141400	106453114	1878	1878	1878	1878	34
305	20240603	141300	106389262	1878	1878	1878	1878	22
306	20240603	141200	106347946	1869	1869	1869	1869	0
307	20240603	141100	106347946	1869	1869	1869	1869	0
308	20240603	141000	106347946	1869	1869	1869	1869	0
309	20240603	140900	106347946	1869	1869	1869	1869	0
310	20240603	140800	106347946	1869	1869	1869	1869	0
311	20240603	140700	106347946	1869	1871	1871	1869	10000
312	20240603	140600	87649579	1871	1871	1871	1871	0
313	20240603	140500	87649579	1871	1871	1871	1871	0
314	20240603	140400	87649579	1871	1871	1871	1871	0
315	20240603	140300	87649579	1871	1871	1871	1871	0
316	20240603	140200	87649579	1871	1871	1871	1871	6
317	20240603	140100	87638353	1870	1870	1870	1870	0
318	20240603	140000	87638353	1870	1878	1878	1870	7202
319	20240603	135900	74166502	1878	1878	1878	1878	0
320	20240603	135800	74166502	1878	1878	1878	1878	0
321	20240603	135700	74166502	1878	1878	1878	1878	0
322	20240603	135600	74166502	1878	1878	1878	1878	0
323	20240603	135500	74166502	1878	1882	1882	1878	5
324	20240603	135400	74157102	1889	1889	1889	1889	0
325	20240603	135300	74157102	1889	1889	1889	1889	0
326	20240603	135200	74157102	1889	1889	1889	1889	0
327	20240603	135100	74157102	1889	1889	1889	1889	0
328	20240603	135000	74157102	1889	1886	1889	1886	127
329	20240603	134900	73917319	1888	1883	1888	1883	321
330	20240603	134800	73311973	1885	1876	1885	1876	500
331	20240603	134700	72369934	1875	1875	1875	1875	1
332	20240603	134600	72368059	1874	1874	1874	1874	0
333	20240603	134500	72368059	1874	1874	1874	1874	0
334	20240603	134400	72368059	1874	1874	1874	1874	0
335	20240603	134300	72368059	1874	1873	1874	1873	2
336	20240603	134200	72364312	1872	1872	1872	1872	0
337	20240603	134100	72364312	1872	1872	1872	1872	0
338	20240603	134000	72364312	1872	1872	1872	1872	0
339	20240603	133900	72364312	1872	1871	1872	1871	75
340	20240603	133800	72223986	1880	1880	1880	1880	0
341	20240603	133700	72223986	1880	1880	1880	1880	0
342	20240603	133600	72223986	1880	1880	1880	1880	0
343	20240603	133500	72223986	1880	1880	1880	1880	0
344	20240603	133400	72223986	1880	1875	1880	1875	7173
345	20240603	133300	58754123	1870	1870	1870	1870	5000
346	20240603	133200	49404123	1870	1870	1870	1870	5000
347	20240603	133100	40054123	1876	1876	1876	1876	0
348	20240603	133000	40054123	1876	1876	1876	1876	0
349	20240603	132900	40054123	1876	1876	1876	1876	0
350	20240603	132800	40054123	1876	1876	1876	1876	0
351	20240603	132700	40054123	1876	1876	1876	1876	0
352	20240603	132600	40054123	1876	1876	1876	1876	0
353	20240603	132500	40054123	1876	1876	1876	1876	0
354	20240603	132400	40054123	1876	1876	1876	1876	0
355	20240603	132300	40054123	1876	1876	1876	1876	0
356	20240603	132200	40054123	1876	1876	1876	1876	0
357	20240603	132100	40054123	1876	1876	1876	1876	0
358	20240603	132000	40054123	1876	1876	1876	1876	0
359	20240603	131900	40054123	1876	1876	1876	1876	1
360	20240603	131800	40052247	1876	1876	1876	1876	1
361	20240603	131700	40050371	1876	1876	1876	1876	0
362	20240603	131600	40050371	1876	1876	1876	1876	8
363	20240603	131500	40035363	1869	1869	1869	1869	0
364	20240603	131400	40035363	1869	1869	1869	1869	0
365	20240603	131300	40035363	1869	1869	1869	1869	0
366	20240603	131200	40035363	1869	1869	1869	1869	0
367	20240603	131100	40035363	1869	1870	1870	1869	1000
368	20240603	131000	38166356	1870	1870	1870	1870	0
369	20240603	130900	38166356	1870	1870	1870	1870	45
370	20240603	130800	38082206	1871	1871	1871	1871	0
371	20240603	130700	38082206	1871	1871	1871	1871	0
372	20240603	130600	38082206	1871	1871	1871	1871	0
373	20240603	130500	38082206	1871	1875	1875	1871	1169
374	20240603	130400	35894978	1876	1876	1876	1876	2
375	20240603	130300	35891226	1876	1876	1876	1876	0
376	20240603	130200	35891226	1876	1876	1876	1876	0
377	20240603	130100	35891226	1876	1876	1876	1876	28
378	20240603	130000	35838698	1876	1876	1876	1876	0
379	20240603	125900	35838698	1876	1876	1876	1876	0
380	20240603	125800	35838698	1876	1880	1880	1876	8
381	20240603	125700	35823662	1880	1880	1880	1880	0
382	20240603	125600	35823662	1880	1880	1880	1880	0
383	20240603	125500	35823662	1880	1880	1880	1880	0
384	20240603	125400	35823662	1880	1880	1880	1880	46
385	20240603	125300	35737182	1879	1879	1879	1879	0
386	20240603	125200	35737182	1879	1879	1879	1879	0
387	20240603	125100	35737182	1879	1879	1879	1879	1000
388	20240603	125000	33858182	1880	1880	1880	1880	0
389	20240603	124900	33858182	1880	1880	1880	1880	0
390	20240603	124800	33858182	1880	1877	1880	1877	2500
391	20240603	124700	29163304	1876	1876	1876	1876	0
392	20240603	124600	29163304	1876	1876	1876	1876	999
393	20240603	124500	27289180	1876	1876	1876	1876	0
394	20240603	124400	27289180	1876	1876	1876	1876	0
395	20240603	124300	27289180	1876	1876	1876	1876	0
396	20240603	124200	27289180	1876	1873	1876	1873	5
397	20240603	124100	27279807	1872	1872	1872	1872	1
398	20240603	124000	27277935	1871	1871	1871	1871	0
399	20240603	123900	27277935	1871	1871	1871	1871	1
400	20240603	123800	27276064	1877	1877	1877	1877	0
401	20240603	123700	27276064	1877	1877	1877	1877	0
402	20240603	123600	27276064	1877	1872	1877	1872	10
403	20240603	123500	27257318	1871	1871	1871	1871	0
404	20240603	123400	27257318	1871	1871	1871	1871	1
405	20240603	123300	27255447	1875	1875	1875	1875	0
406	20240603	123200	27255447	1875	1875	1875	1875	0
407	20240603	123100	27255447	1875	1875	1875	1875	0
408	20240603	123000	27255447	1875	1875	1875	1875	0
409	20240603	122900	27255447	1875	1875	1875	1875	0
410	20240603	122800	27255447	1875	1875	1875	1875	0
411	20240603	122700	27255447	1875	1875	1875	1875	0
412	20240603	122600	27255447	1875	1875	1875	1875	0
413	20240603	122500	27255447	1875	1875	1875	1875	0
414	20240603	122400	27255447	1875	1875	1875	1875	0
415	20240603	122300	27255447	1875	1875	1875	1875	0
416	20240603	122200	27255447	1875	1875	1875	1875	2
417	20240603	122100	27251697	1877	1877	1877	1877	0
418	20240603	122000	27251697	1877	1877	1877	1877	0
419	20240603	121900	27251697	1877	1877	1877	1877	0
420	20240603	121800	27251697	1877	1877	1877	1877	0
421	20240603	121700	27251697	1877	1877	1877	1877	0
422	20240603	121600	27251697	1877	1877	1877	1877	1
423	20240603	121500	27249820	1877	1877	1877	1877	0
424	20240603	121400	27249820	1877	1877	1877	1877	0
425	20240603	121300	27249820	1877	1877	1877	1877	0
426	20240603	121200	27249820	1877	1877	1877	1877	0
427	20240603	121100	27249820	1877	1877	1877	1877	0
428	20240603	121000	27249820	1877	1877	1877	1877	0
429	20240603	120900	27249820	1877	1877	1877	1877	0
430	20240603	120800	27249820	1877	1877	1877	1877	0
431	20240603	120700	27249820	1877	1877	1877	1877	0
432	20240603	120600	27249820	1877	1877	1877	1877	0
433	20240603	120500	27249820	1877	1877	1877	1877	3
434	20240603	120400	27244189	1875	1875	1875	1875	0
435	20240603	120300	27244189	1875	1875	1875	1875	0
436	20240603	120200	27244189	1875	1875	1875	1875	0
437	20240603	120100	27244189	1875	1875	1875	1875	0
438	20240603	120000	27244189	1875	1875	1875	1875	0
439	20240603	115900	27244189	1875	1875	1875	1875	0
440	20240603	115800	27244189	1875	1875	1875	1875	0
441	20240603	115700	27244189	1875	1875	1875	1875	0
442	20240603	115600	27244189	1875	1875	1875	1875	0
443	20240603	115500	27244189	1875	1875	1875	1875	0
444	20240603	115400	27244189	1875	1875	1875	1875	150
445	20240603	115300	26962939	1875	1875	1875	1875	0
446	20240603	115200	26962939	1875	1875	1875	1875	901
447	20240603	115100	25273564	1875	1873	1875	1873	10
448	20240603	115000	25254821	1870	1870	1870	1870	1
449	20240603	114900	25252951	1875	1875	1875	1875	0
450	20240603	114800	25252951	1875	1875	1875	1875	0
451	20240603	114700	25252951	1875	1875	1875	1875	0
452	20240603	114600	25252951	1875	1875	1875	1875	0
453	20240603	114500	25252951	1875	1875	1875	1875	0
454	20240603	114400	25252951	1875	1875	1875	1875	0
455	20240603	114300	25252951	1875	1875	1875	1875	0
456	20240603	114200	25252951	1875	1875	1875	1875	0
457	20240603	114100	25252951	1875	1875	1875	1875	0
458	20240603	114000	25252951	1875	1875	1875	1875	0
459	20240603	113900	25252951	1875	1875	1875	1875	0
460	20240603	113800	25252951	1875	1875	1875	1875	0
461	20240603	113700	25252951	1875	1875	1875	1875	0
462	20240603	113600	25252951	1875	1875	1875	1875	0
463	20240603	113500	25252951	1875	1875	1875	1875	0
464	20240603	113400	25252951	1875	1875	1875	1875	0
465	20240603	113300	25252951	1875	1875	1875	1875	10
466	20240603	113200	25234201	1875	1875	1875	1875	0
467	20240603	113100	25234201	1875	1875	1875	1875	0
468	20240603	113000	25234201	1875	1875	1875	1875	0
469	20240603	112900	25234201	1875	1875	1875	1875	0
470	20240603	112800	25234201	1875	1875	1875	1875	5
471	20240603	112700	25224826	1879	1879	1879	1879	0
472	20240603	112600	25224826	1879	1879	1879	1879	0
473	20240603	112500	25224826	1879	1879	1879	1879	0
474	20240603	112400	25224826	1879	1879	1879	1879	0
475	20240603	112300	25224826	1879	1879	1879	1879	0
476	20240603	112200	25224826	1879	1879	1879	1879	0
477	20240603	112100	25224826	1879	1879	1879	1879	0
478	20240603	112000	25224826	1879	1879	1879	1879	0
479	20240603	111900	25224826	1879	1879	1879	1879	0
480	20240603	111800	25224826	1879	1879	1879	1879	0
481	20240603	111700	25224826	1879	1879	1879	1879	0
482	20240603	111600	25224826	1879	1879	1879	1879	0
483	20240603	111500	25224826	1879	1879	1879	1879	0
484	20240603	111400	25224826	1879	1879	1879	1879	0
485	20240603	111300	25224826	1879	1866	1879	1866	14
486	20240603	111200	25198667	1879	1879	1879	1879	0
487	20240603	111100	25198667	1879	1879	1879	1879	0
488	20240603	111000	25198667	1879	1879	1879	1879	0
489	20240603	110900	25198667	1879	1879	1879	1879	0
490	20240603	110800	25198667	1879	1879	1879	1879	0
491	20240603	110700	25198667	1879	1878	1879	1878	40
492	20240603	110600	25123546	1878	1878	1878	1878	0
493	20240603	110500	25123546	1878	1870	1878	1870	40
494	20240603	110400	25048586	1870	1870	1870	1870	9
495	20240603	110300	25031756	1870	1870	1870	1870	1
496	20240603	110200	25029886	1877	1873	1877	1873	5
497	20240603	110100	25020510	1872	1872	1872	1872	0
498	20240603	110000	25020510	1872	1872	1872	1872	0
499	20240603	105900	25020510	1872	1872	1872	1872	0
500	20240603	105800	25020510	1872	1872	1872	1872	0
501	20240603	105700	25020510	1872	1872	1872	1872	0
502	20240603	105600	25020510	1872	1872	1872	1872	1
503	20240603	105500	25018638	1871	1871	1871	1871	2
504	20240603	105400	25014896	1870	1870	1870	1870	0
505	20240603	105300	25014896	1870	1870	1870	1870	1
506	20240603	105200	25013026	1877	1877	1877	1877	0
507	20240603	105100	25013026	1877	1877	1877	1877	98
508	20240603	105000	24829080	1877	1877	1877	1877	1
509	20240603	104900	24827203	1877	1877	1877	1877	10
510	20240603	104800	24808433	1877	1877	1877	1877	0
511	20240603	104700	24808433	1877	1877	1877	1877	7
512	20240603	104600	24795294	1877	1877	1877	1877	0
513	20240603	104500	24795294	1877	1877	1877	1877	0
514	20240603	104400	24795294	1877	1877	1877	1877	0
515	20240603	104300	24795294	1877	1877	1877	1877	100
516	20240603	104200	24607594	1877	1877	1877	1877	0
517	20240603	104100	24607594	1877	1877	1877	1877	2
518	20240603	104000	24603840	1877	1877	1877	1877	0
519	20240603	103900	24603840	1877	1877	1877	1877	0
520	20240603	103800	24603840	1877	1877	1877	1877	0
521	20240603	103700	24603840	1877	1877	1877	1877	0
522	20240603	103600	24603840	1877	1877	1877	1877	0
523	20240603	103500	24603840	1877	1877	1877	1877	0
524	20240603	103400	24603840	1877	1877	1877	1877	18
525	20240603	103300	24570054	1877	1877	1877	1877	0
526	20240603	103200	24570054	1877	1877	1877	1877	0
527	20240603	103100	24570054	1877	1877	1877	1877	30
528	20240603	103000	24513744	1877	1877	1877	1877	1
529	20240603	102900	24511867	1877	1876	1877	1876	84
530	20240603	102800	24354272	1876	1876	1876	1876	0
531	20240603	102700	24354272	1876	1876	1876	1876	7
532	20240603	102600	24341140	1876	1876	1876	1876	0
533	20240603	102500	24341140	1876	1873	1876	1873	500
534	20240603	102400	23404276	1873	1873	1873	1873	0
535	20240603	102300	23404276	1873	1873	1873	1873	0
536	20240603	102200	23404276	1873	1873	1873	1873	0
537	20240603	102100	23404276	1873	1873	1873	1873	4
538	20240603	102000	23396784	1873	1873	1873	1873	6
539	20240603	101900	23385546	1865	1865	1865	1865	0
540	20240603	101800	23385546	1865	1870	1870	1865	4000
541	20240603	101700	15920009	1875	1875	1875	1875	0
542	20240603	101600	15920009	1875	1873	1875	1873	5100
543	20240603	101500	6359744	1872	1872	1872	1872	0
544	20240603	101400	6359744	1872	1872	1872	1872	2
545	20240603	101300	6356000	1873	1873	1873	1873	0
546	20240603	101200	6356000	1873	1873	1873	1873	1
547	20240603	101100	6354127	1872	1873	1873	1872	2
548	20240603	101000	6350382	1873	1873	1873	1873	2
549	20240603	100900	6346636	1874	1874	1874	1874	0
550	20240603	100800	6346636	1874	1874	1874	1874	0
551	20240603	100700	6346636	1874	1874	1874	1874	65
552	20240603	100600	6224826	1873	1873	1873	1873	0
553	20240603	100500	6224826	1873	1873	1873	1873	0
554	20240603	100400	6224826	1873	1873	1873	1873	20
555	20240603	100300	6187366	1873	1873	1873	1873	0
556	20240603	100200	6187366	1873	1873	1873	1873	0
557	20240603	100100	6187366	1873	1873	1873	1873	0
558	20240603	100000	6187366	1873	1873	1873	1873	0
559	20240603	095900	6187366	1873	1873	1873	1873	0
560	20240603	095800	6187366	1873	1873	1873	1873	0
561	20240603	095700	6187366	1873	1873	1873	1873	0
562	20240603	095600	6187366	1873	1873	1873	1873	0
563	20240603	095500	6187366	1873	1873	1873	1873	0
564	20240603	095400	6187366	1873	1873	1873	1873	0
565	20240603	095300	6187366	1873	1873	1873	1873	0
566	20240603	095200	6187366	1873	1871	1873	1871	474
567	20240603	095100	5300432	1870	1870	1870	1870	0
568	20240603	095000	5300432	1870	1870	1870	1870	0
569	20240603	094900	5300432	1870	1870	1870	1870	68
570	20240603	094800	5173272	1866	1866	1866	1866	0
571	20240603	094700	5173272	1866	1866	1866	1866	0
572	20240603	094600	5173272	1866	1866	1866	1866	0
573	20240603	094500	5173272	1866	1866	1866	1866	0
574	20240603	094400	5173272	1866	1866	1866	1866	41
575	20240603	094300	5096766	1871	1871	1871	1871	0
576	20240603	094200	5096766	1871	1871	1871	1871	0
577	20240603	094100	5096766	1871	1871	1871	1871	0
578	20240603	094000	5096766	1871	1871	1871	1871	0
579	20240603	093900	5096766	1871	1871	1871	1871	0
580	20240603	093800	5096766	1871	1871	1871	1871	0
581	20240603	093700	5096766	1871	1871	1871	1871	0
582	20240603	093600	5096766	1871	1871	1871	1871	0
583	20240603	093500	5096766	1871	1871	1871	1871	0
584	20240603	093400	5096766	1871	1871	1871	1871	0
585	20240603	093300	5096766	1871	1871	1871	1871	0
586	20240603	093200	5096766	1871	1871	1871	1871	0
587	20240603	093100	5096766	1871	1871	1871	1871	0
588	20240603	093000	5096766	1871	1871	1871	1871	0
589	20240603	092900	5096766	1871	1871	1871	1871	0
590	20240603	092800	5096766	1871	1871	1871	1871	0
591	20240603	092700	5096766	1871	1871	1871	1871	0
592	20240603	092600	5096766	1871	1871	1871	1871	0
593	20240603	092500	5096766	1871	1871	1871	1871	101
594	20240603	092400	4907795	1872	1872	1872	1872	0
595	20240603	092300	4907795	1872	1872	1872	1872	0
596	20240603	092200	4907795	1872	1871	1872	1871	100
597	20240603	092100	4720605	1870	1863	1870	1863	485
598	20240603	092000	3815827	1863	1863	1863	1863	0
599	20240603	091900	3815827	1863	1863	1863	1863	0
600	20240603	091800	3815827	1863	1863	1863	1863	0
601	20240603	091700	3815827	1863	1863	1863	1863	0
602	20240603	091600	3815827	1863	1863	1863	1863	20
603	20240603	091500	3778567	1866	1866	1866	1866	0
604	20240603	091400	3778567	1866	1866	1866	1866	50
605	20240603	091300	3685267	1866	1866	1866	1866	0
606	20240603	091200	3685267	1866	1866	1866	1866	0
607	20240603	091100	3685267	1866	1866	1866	1866	877
608	20240603	091000	2048785	1866	1866	1866	1866	200
609	20240603	090900	1675585	1866	1866	1866	1866	0
610	20240603	090800	1675585	1866	1866	1866	1866	0
611	20240603	090700	1675585	1866	1866	1866	1866	0
612	20240603	090600	1675585	1866	1866	1866	1866	0
613	20240603	090500	1675585	1866	1866	1866	1866	15
614	20240603	090400	1647595	1866	1866	1866	1866	0
615	20240603	090300	1647595	1866	1865	1866	1859	403
616	20240603	090200	897065	1865	1865	1865	1865	42
617	20240603	090100	818735	1865	1865	1865	1865	212
618	20240603	090000	423355	1865	1865	1865	1865	227